Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 34.43 | 34.83 | 34.36 | 34.51 | 50,057 | -0.06(-0.16%) |
Nov 27, 2019 | 33.88 | 34.70 | 33.81 | 34.57 | 89,464 | +0.79(+2.33%) |
Nov 26, 2019 | 33.42 | 33.86 | 33.27 | 33.78 | 172,038 | +0.26(+0.78%) |
Nov 25, 2019 | 33.35 | 34.07 | 33.08 | 33.52 | 282,341 | +0.44(+1.33%) |
Nov 22, 2019 | 33.17 | 33.26 | 32.86 | 33.08 | 114,067 | -0.01(-0.03%) |
Nov 21, 2019 | 33.80 | 33.80 | 33.06 | 33.09 | 154,976 | -0.65(-1.92%) |
Nov 20, 2019 | 33.49 | 33.85 | 33.18 | 33.74 | 197,610 | +0.08(+0.22%) |
Nov 19, 2019 | 33.77 | 33.77 | 33.27 | 33.66 | 116,661 | +0.08(+0.25%) |
Nov 18, 2019 | 33.54 | 33.82 | 33.49 | 33.58 | 141,342 | +0.01(+0.03%) |
Nov 15, 2019 | 33.03 | 33.78 | 32.55 | 33.57 | 808,911 | +0.71(+2.17%) |
Nov 14, 2019 | 32.40 | 33.07 | 32.38 | 32.85 | 173,785 | +0.43(+1.33%) |
Nov 13, 2019 | 32.41 | 32.79 | 32.36 | 32.42 | 185,756 | -0.35(-1.06%) |
Nov 12, 2019 | 32.45 | 32.92 | 32.33 | 32.77 | 145,206 | +0.19(+0.58%) |
Nov 11, 2019 | 31.44 | 32.90 | 31.32 | 32.58 | 160,683 | +0.89(+2.81%) |
Nov 08, 2019 | 27.60 | 32.22 | 26.14 | 31.69 | 719,127 | -2.59(-7.56%) |
Nov 07, 2019 | 34.36 | 34.61 | 33.77 | 34.28 | 121,152 | +0.11(+0.33%) |
Nov 06, 2019 | 34.60 | 34.83 | 34.10 | 34.17 | 129,396 | -0.54(-1.54%) |
Nov 05, 2019 | 34.12 | 34.74 | 34.03 | 34.70 | 109,267 | +0.82(+2.41%) |
Nov 04, 2019 | 34.69 | 34.69 | 33.44 | 33.89 | 157,807 | -0.48(-1.39%) |
Nov 01, 2019 | 33.70 | 34.52 | 33.70 | 34.36 | 132,706 | +0.83(+2.46%) |
Oct 31, 2019 | 33.59 | 33.63 | 33.30 | 33.54 | 146,327 | -0.03(-0.08%) |
Oct 30, 2019 | 33.37 | 33.75 | 33.18 | 33.57 | 107,396 | +0.23(+0.70%) |
Oct 29, 2019 | 33.09 | 33.68 | 33.09 | 33.33 | 132,320 | +0.28(+0.85%) |
Oct 28, 2019 | 32.50 | 33.47 | 32.50 | 33.05 | 98,854 | +0.64(+1.97%) |
Oct 25, 2019 | 32.55 | 32.71 | 32.13 | 32.41 | 119,712 | -0.05(-0.14%) |
Oct 24, 2019 | 33.93 | 33.93 | 32.26 | 32.46 | 114,752 | -1.35(-4.00%) |
Oct 23, 2019 | 33.82 | 33.99 | 33.65 | 33.81 | 125,147 | -0.08(-0.22%) |
Oct 22, 2019 | 33.99 | 34.34 | 33.87 | 33.89 | 111,783 | -0.18(-0.52%) |
Oct 21, 2019 | 34.01 | 34.39 | 34.01 | 34.06 | 115,681 | +0.26(+0.78%) |
Oct 18, 2019 | 33.38 | 33.86 | 33.36 | 33.80 | 116,836 | +0.23(+0.70%) |
Oct 17, 2019 | 33.47 | 33.98 | 33.47 | 33.57 | 112,652 | +0.25(+0.76%) |
Oct 16, 2019 | 33.20 | 33.67 | 33.05 | 33.31 | 173,115 | +0.05(+0.14%) |
Oct 15, 2019 | 33.06 | 33.66 | 32.86 | 33.27 | 143,864 | +0.18(+0.54%) |
Oct 14, 2019 | 32.90 | 33.23 | 32.75 | 33.09 | 76,775 | +0.00(+0.00%) |
Oct 11, 2019 | 32.39 | 33.50 | 32.27 | 33.09 | 141,120 | +1.11(+3.46%) |
Oct 10, 2019 | 32.11 | 32.50 | 31.95 | 31.98 | 143,972 | -0.06(-0.18%) |
Oct 09, 2019 | 32.36 | 32.51 | 31.90 | 32.04 | 122,901 | -0.08(-0.26%) |
Oct 08, 2019 | 33.29 | 33.29 | 32.00 | 32.12 | 174,371 | -1.54(-4.57%) |
Oct 07, 2019 | 33.61 | 33.87 | 33.42 | 33.66 | 191,744 | -0.14(-0.42%) |
Oct 04, 2019 | 33.26 | 33.85 | 33.26 | 33.80 | 115,984 | +0.58(+1.75%) |
Oct 03, 2019 | 32.75 | 33.30 | 32.21 | 33.22 | 139,080 | +0.31(+0.94%) |
Oct 02, 2019 | 32.41 | 32.93 | 32.41 | 32.91 | 135,959 | +0.20(+0.60%) |
Oct 01, 2019 | 33.45 | 33.78 | 32.26 | 32.71 | 131,443 | -0.61(-1.83%) |
Sep 30, 2019 | 33.38 | 33.91 | 33.11 | 33.32 | 224,460 | -0.03(-0.08%) |
Sep 27, 2019 | 33.81 | 34.12 | 33.18 | 33.35 | 86,376 | -0.32(-0.95%) |
Sep 26, 2019 | 33.89 | 34.30 | 33.51 | 33.67 | 77,209 | -0.33(-0.97%) |
Sep 25, 2019 | 32.85 | 34.12 | 32.85 | 34.00 | 122,158 | +1.09(+3.31%) |
Sep 24, 2019 | 34.07 | 34.28 | 32.83 | 32.91 | 212,975 | -1.09(-3.20%) |
Sep 23, 2019 | 34.09 | 34.31 | 33.72 | 34.00 | 100,753 | -0.18(-0.52%) |
Sep 20, 2019 | 34.46 | 34.85 | 34.18 | 34.18 | 398,544 | -0.25(-0.74%) |
Sep 19, 2019 | 34.90 | 35.10 | 34.41 | 34.43 | 145,154 | -0.28(-0.81%) |
Sep 18, 2019 | 34.90 | 34.97 | 34.39 | 34.71 | 98,553 | -0.02(-0.05%) |
Sep 17, 2019 | 35.08 | 35.14 | 34.66 | 34.73 | 82,834 | -0.49(-1.39%) |
Sep 16, 2019 | 35.05 | 35.64 | 34.99 | 35.22 | 126,339 | +0.13(+0.37%) |
Sep 13, 2019 | 35.30 | 35.74 | 34.97 | 35.09 | 112,789 | -0.12(-0.35%) |
Sep 12, 2019 | 35.30 | 35.51 | 34.83 | 35.21 | 107,271 | +0.02(+0.05%) |
Sep 11, 2019 | 35.47 | 35.48 | 34.82 | 35.19 | 150,606 | -0.26(-0.74%) |
Sep 10, 2019 | 34.79 | 35.58 | 34.71 | 35.45 | 242,152 | +0.46(+1.31%) |
Sep 09, 2019 | 33.53 | 35.17 | 33.53 | 34.99 | 213,834 | +1.42(+4.22%) |
Sep 06, 2019 | 33.85 | 33.96 | 33.28 | 33.58 | 99,582 | -0.13(-0.39%) |
Sep 05, 2019 | 33.49 | 34.23 | 33.31 | 33.71 | 118,067 | +0.46(+1.38%) |
Sep 04, 2019 | 33.61 | 33.79 | 33.09 | 33.25 | 74,357 | -0.09(-0.28%) |
Sep 03, 2019 | 33.59 | 33.89 | 33.04 | 33.34 | 194,941 | -0.54(-1.58%) |
Aug 30, 2019 | 33.62 | 33.89 | 33.46 | 33.88 | 95,322 | +0.39(+1.18%) |
Aug 29, 2019 | 33.10 | 33.76 | 33.03 | 33.48 | 163,873 | +0.65(+1.97%) |
Aug 28, 2019 | 32.14 | 32.96 | 32.10 | 32.83 | 92,866 | +0.64(+1.98%) |
Aug 27, 2019 | 32.23 | 32.42 | 32.09 | 32.20 | 158,138 | +0.15(+0.47%) |
Aug 26, 2019 | 32.04 | 32.14 | 31.63 | 32.05 | 95,122 | +0.26(+0.83%) |
Aug 23, 2019 | 32.47 | 32.64 | 31.65 | 31.78 | 186,598 | -0.83(-2.53%) |
Aug 22, 2019 | 32.82 | 32.85 | 32.32 | 32.61 | 199,111 | -0.23(-0.69%) |
Aug 21, 2019 | 33.26 | 33.28 | 32.73 | 32.83 | 179,111 | -0.17(-0.51%) |
Aug 20, 2019 | 33.10 | 33.39 | 32.81 | 33.00 | 170,677 | -0.24(-0.73%) |
Aug 19, 2019 | 34.02 | 34.02 | 33.23 | 33.25 | 171,754 | -0.36(-1.06%) |
Aug 16, 2019 | 32.94 | 33.74 | 32.66 | 33.60 | 346,889 | +0.85(+2.61%) |
Aug 15, 2019 | 32.82 | 32.86 | 32.55 | 32.75 | 117,195 | -0.01(-0.03%) |
Aug 14, 2019 | 32.79 | 33.07 | 32.62 | 32.76 | 197,834 | -0.60(-1.80%) |
Aug 13, 2019 | 32.57 | 33.65 | 32.48 | 33.36 | 339,539 | +0.69(+2.13%) |
Aug 12, 2019 | 32.63 | 32.88 | 32.20 | 32.66 | 175,421 | -0.10(-0.32%) |
Aug 09, 2019 | 32.89 | 33.02 | 32.28 | 32.77 | 268,927 | -0.23(-0.68%) |
Aug 08, 2019 | 32.23 | 33.15 | 31.63 | 32.99 | 337,734 | +0.96(+2.99%) |
Aug 07, 2019 | 30.10 | 32.86 | 30.10 | 32.04 | 879,081 | +2.83(+9.68%) |
Aug 06, 2019 | 29.28 | 29.88 | 28.82 | 29.21 | 330,109 | +0.08(+0.26%) |
Aug 05, 2019 | 29.94 | 29.97 | 28.67 | 29.13 | 302,696 | -1.28(-4.20%) |
Aug 02, 2019 | 30.86 | 30.86 | 30.17 | 30.41 | 178,077 | -0.69(-2.20%) |
Aug 01, 2019 | 31.25 | 31.77 | 31.03 | 31.10 | 320,190 | -0.08(-0.24%) |
Jul 31, 2019 | 31.39 | 31.62 | 30.85 | 31.17 | 279,325 | -0.21(-0.66%) |
Jul 30, 2019 | 30.90 | 31.40 | 30.80 | 31.38 | 306,352 | +0.35(+1.12%) |
Jul 29, 2019 | 31.07 | 31.18 | 30.87 | 31.03 | 154,006 | -0.09(-0.30%) |
Jul 26, 2019 | 30.98 | 31.28 | 30.73 | 31.13 | 214,928 | +0.22(+0.70%) |
Jul 25, 2019 | 30.48 | 30.97 | 30.23 | 30.91 | 205,922 | +0.45(+1.48%) |
Jul 24, 2019 | 29.58 | 30.51 | 29.57 | 30.46 | 320,798 | +0.87(+2.95%) |
Jul 23, 2019 | 29.40 | 29.66 | 29.24 | 29.59 | 324,931 | +0.33(+1.12%) |
Jul 22, 2019 | 29.48 | 29.52 | 29.21 | 29.26 | 136,931 | -0.14(-0.48%) |
Jul 19, 2019 | 29.54 | 29.82 | 29.36 | 29.40 | 190,751 | -0.18(-0.60%) |
Jul 18, 2019 | 29.30 | 29.67 | 29.23 | 29.58 | 158,213 | +0.10(+0.35%) |
Jul 17, 2019 | 29.64 | 29.70 | 29.37 | 29.47 | 185,716 | -0.13(-0.44%) |
Jul 16, 2019 | 29.53 | 29.82 | 29.45 | 29.60 | 172,703 | +0.02(+0.06%) |
Jul 15, 2019 | 29.69 | 29.77 | 29.34 | 29.59 | 146,151 | -0.15(-0.51%) |
Jul 12, 2019 | 29.43 | 29.86 | 29.23 | 29.74 | 150,918 | +0.41(+1.41%) |
Jul 11, 2019 | 29.05 | 29.44 | 28.94 | 29.32 | 154,546 | +0.23(+0.77%) |
Jul 10, 2019 | 29.05 | 29.30 | 28.76 | 29.10 | 401,426 | +0.20(+0.68%) |
Jul 09, 2019 | 29.25 | 29.30 | 28.83 | 28.90 | 120,737 | -0.40(-1.38%) |
Jul 08, 2019 | 29.11 | 29.30 | 28.88 | 29.30 | 356,941 | +0.11(+0.39%) |
Jul 05, 2019 | 28.86 | 29.24 | 28.78 | 29.19 | 107,783 | +0.16(+0.55%) |
Jul 03, 2019 | 28.93 | 29.24 | 28.93 | 29.03 | 65,181 | +0.08(+0.29%) |
Jul 02, 2019 | 28.85 | 29.13 | 28.82 | 28.95 | 137,296 | +0.06(+0.20%) |
Jul 01, 2019 | 29.40 | 29.64 | 28.53 | 28.89 | 238,227 | -0.08(-0.26%) |
Jun 28, 2019 | 28.74 | 29.32 | 28.74 | 28.97 | 1,007,757 | +0.28(+0.98%) |
Jun 27, 2019 | 27.82 | 28.70 | 27.71 | 28.68 | 218,146 | +1.00(+3.59%) |
Jun 26, 2019 | 28.36 | 28.43 | 27.69 | 27.69 | 179,372 | -0.58(-2.06%) |
Jun 25, 2019 | 28.37 | 28.69 | 28.13 | 28.27 | 197,693 | -0.10(-0.36%) |
Jun 24, 2019 | 28.75 | 28.93 | 28.22 | 28.37 | 223,270 | -0.46(-1.60%) |
Jun 21, 2019 | 28.67 | 29.15 | 28.61 | 28.83 | 325,481 | +0.01(+0.03%) |
Jun 20, 2019 | 29.29 | 29.30 | 28.71 | 28.82 | 171,207 | -0.18(-0.62%) |
Jun 19, 2019 | 29.11 | 29.11 | 28.59 | 29.00 | 217,196 | -0.14(-0.48%) |
Jun 18, 2019 | 28.55 | 29.20 | 28.48 | 29.14 | 249,330 | +0.77(+2.71%) |
Jun 17, 2019 | 28.51 | 28.97 | 28.27 | 28.37 | 180,981 | -0.09(-0.33%) |
Jun 14, 2019 | 28.99 | 29.08 | 28.36 | 28.47 | 142,824 | -0.60(-2.07%) |
Jun 13, 2019 | 29.15 | 29.28 | 28.89 | 29.07 | 155,728 | +0.01(+0.03%) |
Jun 12, 2019 | 29.23 | 29.48 | 29.00 | 29.06 | 122,212 | -0.16(-0.55%) |
Jun 11, 2019 | 29.44 | 29.84 | 29.14 | 29.22 | 156,843 | -0.10(-0.35%) |
Jun 10, 2019 | 29.22 | 29.57 | 29.17 | 29.32 | 125,821 | +0.19(+0.64%) |
Jun 07, 2019 | 28.90 | 29.30 | 28.81 | 29.13 | 266,264 | +0.28(+0.98%) |
Jun 06, 2019 | 29.07 | 29.07 | 28.36 | 28.85 | 231,736 | -0.24(-0.84%) |
Jun 05, 2019 | 28.69 | 29.24 | 28.61 | 29.10 | 240,512 | +0.50(+1.74%) |
Jun 04, 2019 | 28.34 | 28.71 | 28.25 | 28.60 | 194,828 | +0.49(+1.74%) |
Jun 03, 2019 | 28.64 | 28.82 | 27.90 | 28.11 | 244,277 | -0.56(-1.96%) |
May 31, 2019 | 28.94 | 29.29 | 28.67 | 28.67 | 217,378 | -0.54(-1.86%) |
May 30, 2019 | 29.72 | 29.96 | 29.08 | 29.22 | 173,582 | -0.39(-1.33%) |
May 29, 2019 | 30.84 | 30.84 | 29.50 | 29.61 | 264,564 | -1.32(-4.28%) |
May 28, 2019 | 30.80 | 31.37 | 30.69 | 30.94 | 590,956 | +0.09(+0.30%) |
May 24, 2019 | 30.57 | 30.98 | 30.31 | 30.84 | 226,857 | +0.46(+1.51%) |
May 23, 2019 | 30.80 | 30.80 | 30.25 | 30.38 | 227,696 | -0.55(-1.79%) |
May 22, 2019 | 31.13 | 31.19 | 30.79 | 30.94 | 161,984 | -0.26(-0.84%) |
May 21, 2019 | 30.62 | 31.33 | 30.58 | 31.20 | 211,623 | +0.54(+1.75%) |
May 20, 2019 | 30.97 | 31.07 | 30.64 | 30.66 | 172,840 | -0.54(-1.74%) |
May 17, 2019 | 31.81 | 32.13 | 30.95 | 31.21 | 257,531 | -0.76(-2.38%) |
May 16, 2019 | 32.04 | 32.40 | 31.92 | 31.97 | 183,195 | +0.00(+0.00%) |
May 15, 2019 | 32.01 | 32.61 | 31.92 | 31.97 | 237,624 | -0.04(-0.12%) |
May 14, 2019 | 32.50 | 32.80 | 31.83 | 32.01 | 339,342 | -0.53(-1.62%) |
May 13, 2019 | 32.86 | 32.99 | 32.39 | 32.53 | 276,737 | -0.67(-2.01%) |
May 10, 2019 | 33.12 | 33.32 | 32.66 | 33.20 | 331,446 | -0.24(-0.73%) |
May 09, 2019 | 33.99 | 34.13 | 32.93 | 33.44 | 352,377 | -0.93(-2.70%) |
May 08, 2019 | 38.96 | 39.39 | 33.59 | 34.37 | 1,013,311 | -5.76(-14.34%) |
May 07, 2019 | 40.44 | 40.44 | 39.91 | 40.13 | 333,904 | -0.34(-0.84%) |
May 06, 2019 | 39.91 | 40.58 | 39.80 | 40.47 | 282,592 | +0.09(+0.23%) |
May 03, 2019 | 40.18 | 40.39 | 39.89 | 40.37 | 115,132 | +0.30(+0.75%) |
May 02, 2019 | 40.23 | 40.62 | 39.98 | 40.07 | 154,942 | -0.36(-0.88%) |
May 01, 2019 | 40.73 | 40.84 | 40.33 | 40.43 | 330,853 | -0.04(-0.09%) |
Apr 30, 2019 | 40.53 | 40.60 | 40.23 | 40.47 | 176,808 | +0.00(+0.00%) |
Apr 29, 2019 | 40.66 | 40.84 | 40.27 | 40.47 | 95,766 | -0.10(-0.25%) |
Apr 26, 2019 | 40.49 | 40.77 | 40.24 | 40.57 | 107,038 | +0.16(+0.40%) |
Apr 25, 2019 | 40.38 | 40.50 | 39.98 | 40.41 | 141,962 | -0.03(-0.07%) |
Apr 24, 2019 | 40.42 | 40.62 | 40.39 | 40.44 | 98,124 | +0.05(+0.12%) |
Apr 23, 2019 | 39.86 | 40.45 | 39.79 | 40.39 | 144,408 | +0.76(+1.92%) |
Apr 22, 2019 | 39.76 | 39.80 | 39.34 | 39.63 | 120,724 | -0.17(-0.42%) |
Apr 18, 2019 | 39.76 | 40.00 | 39.50 | 39.80 | 129,937 | +0.11(+0.28%) |
Apr 17, 2019 | 39.89 | 39.95 | 39.48 | 39.69 | 318,833 | +0.05(+0.12%) |
Apr 16, 2019 | 40.33 | 40.33 | 39.62 | 39.64 | 151,098 | -0.42(-1.05%) |
Apr 15, 2019 | 40.50 | 40.68 | 39.74 | 40.06 | 112,603 | -0.33(-0.81%) |
Apr 12, 2019 | 40.39 | 40.61 | 39.97 | 40.39 | 207,686 | +0.01(+0.02%) |
Apr 11, 2019 | 40.04 | 40.51 | 40.00 | 40.38 | 281,893 | +0.39(+0.96%) |
Apr 10, 2019 | 39.74 | 40.00 | 39.66 | 40.00 | 215,094 | +0.25(+0.64%) |
Apr 09, 2019 | 40.04 | 40.04 | 39.60 | 39.74 | 191,754 | -0.36(-0.89%) |
Apr 08, 2019 | 40.14 | 40.25 | 39.84 | 40.10 | 211,843 | -0.01(-0.02%) |
Apr 05, 2019 | 39.42 | 40.28 | 39.38 | 40.11 | 359,031 | +0.82(+2.08%) |
Apr 04, 2019 | 39.29 | 39.46 | 39.04 | 39.29 | 155,041 | -0.03(-0.07%) |
Apr 03, 2019 | 39.26 | 39.69 | 39.04 | 39.32 | 128,930 | +0.42(+1.09%) |
Apr 02, 2019 | 38.66 | 39.04 | 38.14 | 38.90 | 232,090 | +0.29(+0.75%) |
Apr 01, 2019 | 38.44 | 38.75 | 38.30 | 38.61 | 208,994 | +0.37(+0.96%) |
Mar 29, 2019 | 38.01 | 38.32 | 37.77 | 38.24 | 323,351 | +0.43(+1.14%) |
Mar 28, 2019 | 37.54 | 37.91 | 37.36 | 37.81 | 173,710 | +0.36(+0.95%) |
Mar 27, 2019 | 37.36 | 37.57 | 36.89 | 37.45 | 164,201 | +0.06(+0.15%) |
Mar 26, 2019 | 36.76 | 37.66 | 36.76 | 37.40 | 390,631 | +0.88(+2.42%) |
Mar 25, 2019 | 35.67 | 36.69 | 35.54 | 36.51 | 269,511 | +0.92(+2.58%) |
Mar 22, 2019 | 36.53 | 36.62 | 35.58 | 35.59 | 186,704 | -1.07(-2.92%) |
Mar 21, 2019 | 36.59 | 36.97 | 36.24 | 36.66 | 138,045 | +0.22(+0.59%) |
Mar 20, 2019 | 37.26 | 37.26 | 36.26 | 36.45 | 161,979 | -0.74(-1.99%) |
Mar 19, 2019 | 36.78 | 37.22 | 36.75 | 37.19 | 193,132 | +0.56(+1.54%) |
Mar 18, 2019 | 36.40 | 36.71 | 36.17 | 36.63 | 148,698 | +0.22(+0.59%) |
Mar 15, 2019 | 36.52 | 36.77 | 36.30 | 36.41 | 208,964 | -0.09(-0.26%) |
Mar 14, 2019 | 36.11 | 36.60 | 35.97 | 36.51 | 180,202 | +0.38(+1.07%) |
Mar 13, 2019 | 36.05 | 36.21 | 35.83 | 36.12 | 176,027 | +0.17(+0.47%) |
Mar 12, 2019 | 36.28 | 36.30 | 35.77 | 35.95 | 121,074 | -0.26(-0.73%) |
Mar 11, 2019 | 36.12 | 36.29 | 35.95 | 36.21 | 110,026 | +0.35(+0.97%) |
Mar 08, 2019 | 35.76 | 36.31 | 35.49 | 35.87 | 106,186 | -0.05(-0.13%) |
Mar 07, 2019 | 36.07 | 36.40 | 35.88 | 35.91 | 125,803 | -0.08(-0.23%) |
Mar 06, 2019 | 36.37 | 36.39 | 35.64 | 36.00 | 173,432 | -0.33(-0.90%) |
Mar 05, 2019 | 36.47 | 36.67 | 36.11 | 36.33 | 116,006 | -0.17(-0.46%) |
Mar 04, 2019 | 36.34 | 36.50 | 35.99 | 36.50 | 160,282 | +0.25(+0.70%) |
Mar 01, 2019 | 36.30 | 36.53 | 36.01 | 36.24 | 193,095 | -0.02(-0.05%) |
Feb 28, 2019 | 36.36 | 36.41 | 36.06 | 36.26 | 168,324 | -0.03(-0.08%) |
Feb 27, 2019 | 36.51 | 36.57 | 36.00 | 36.29 | 205,510 | -0.33(-0.90%) |
Feb 26, 2019 | 36.37 | 36.83 | 36.02 | 36.62 | 236,324 | +0.32(+0.88%) |
Feb 25, 2019 | 37.71 | 37.87 | 36.18 | 36.30 | 333,171 | -1.20(-3.20%) |
Feb 22, 2019 | 37.64 | 37.64 | 37.21 | 37.50 | 206,727 | -0.03(-0.08%) |
Feb 21, 2019 | 37.56 | 38.04 | 36.90 | 37.53 | 553,309 | +0.85(+2.30%) |
Feb 20, 2019 | 37.08 | 37.36 | 36.50 | 36.68 | 265,924 | -0.46(-1.24%) |
Feb 19, 2019 | 37.41 | 37.41 | 36.81 | 37.14 | 199,481 | -0.26(-0.70%) |
Feb 15, 2019 | 37.44 | 37.48 | 37.10 | 37.41 | 536,363 | +0.08(+0.23%) |
Feb 14, 2019 | 36.92 | 37.38 | 36.87 | 37.32 | 262,887 | +0.28(+0.76%) |
Feb 13, 2019 | 36.82 | 37.39 | 36.70 | 37.04 | 252,926 | +0.20(+0.53%) |
Feb 12, 2019 | 36.61 | 36.98 | 36.52 | 36.84 | 271,968 | +0.35(+0.95%) |
Feb 11, 2019 | 35.90 | 36.55 | 35.89 | 36.50 | 170,368 | +0.61(+1.70%) |
Feb 08, 2019 | 36.01 | 36.41 | 35.74 | 35.89 | 165,616 | -0.42(-1.16%) |
Feb 07, 2019 | 36.23 | 36.46 | 35.91 | 36.31 | 158,330 | +0.01(+0.03%) |
Feb 06, 2019 | 36.75 | 36.92 | 36.26 | 36.30 | 236,332 | -0.54(-1.45%) |
Feb 05, 2019 | 36.77 | 36.88 | 36.35 | 36.83 | 201,791 | +0.28(+0.77%) |
Feb 04, 2019 | 36.75 | 37.05 | 36.38 | 36.55 | 132,248 | -0.31(-0.84%) |
Feb 01, 2019 | 37.23 | 37.34 | 36.48 | 36.86 | 266,477 | -0.32(-0.86%) |
Jan 31, 2019 | 36.64 | 37.23 | 36.48 | 37.18 | 202,877 | +0.48(+1.30%) |
Jan 30, 2019 | 36.25 | 36.81 | 36.09 | 36.70 | 161,405 | +0.48(+1.32%) |
Jan 29, 2019 | 36.34 | 36.57 | 36.10 | 36.22 | 130,073 | -0.07(-0.18%) |
Jan 28, 2019 | 35.84 | 36.40 | 35.75 | 36.29 | 297,425 | +0.23(+0.62%) |
Jan 25, 2019 | 36.23 | 36.44 | 35.91 | 36.06 | 162,314 | -0.04(-0.10%) |
Jan 24, 2019 | 35.27 | 36.15 | 35.17 | 36.10 | 225,330 | +0.85(+2.42%) |
Jan 23, 2019 | 35.29 | 35.84 | 34.94 | 35.25 | 140,023 | +0.03(+0.08%) |
Jan 22, 2019 | 35.65 | 35.65 | 34.88 | 35.22 | 182,782 | -0.48(-1.34%) |
Jan 18, 2019 | 35.54 | 35.74 | 35.18 | 35.70 | 179,036 | +0.17(+0.48%) |
Jan 17, 2019 | 34.64 | 35.64 | 34.64 | 35.53 | 196,824 | +0.84(+2.44%) |
Jan 16, 2019 | 34.15 | 35.00 | 34.15 | 34.68 | 210,406 | +0.42(+1.23%) |
Jan 15, 2019 | 33.78 | 34.33 | 33.59 | 34.26 | 352,544 | +0.51(+1.50%) |
Jan 14, 2019 | 34.25 | 34.52 | 33.74 | 33.75 | 214,771 | -0.60(-1.75%) |
Jan 11, 2019 | 34.51 | 34.88 | 34.18 | 34.35 | 178,610 | -0.29(-0.84%) |
Jan 10, 2019 | 33.89 | 34.97 | 33.84 | 34.65 | 159,553 | +0.46(+1.35%) |
Jan 09, 2019 | 34.16 | 34.26 | 33.85 | 34.19 | 136,043 | +0.03(+0.08%) |
Jan 08, 2019 | 32.90 | 34.20 | 32.83 | 34.16 | 248,695 | +1.54(+4.72%) |
Jan 07, 2019 | 32.13 | 32.74 | 31.88 | 32.62 | 391,556 | +0.57(+1.79%) |
Jan 04, 2019 | 31.85 | 32.31 | 31.57 | 32.05 | 347,102 | +0.56(+1.79%) |
Jan 03, 2019 | 31.83 | 32.17 | 31.12 | 31.48 | 328,045 | -0.46(-1.44%) |
Jan 02, 2019 | 31.86 | 32.24 | 31.57 | 31.94 | 243,106 | -0.29(-0.90%) |
Dec 31, 2018 | 32.26 | 32.45 | 31.74 | 32.23 | 203,106 | +0.09(+0.29%) |
Dec 28, 2018 | 31.93 | 32.46 | 31.79 | 32.14 | 191,390 | +0.32(+1.00%) |
Dec 27, 2018 | 30.90 | 31.85 | 30.61 | 31.82 | 237,619 | +0.43(+1.38%) |
Dec 26, 2018 | 30.21 | 31.43 | 29.99 | 31.39 | 149,975 | +1.34(+4.47%) |
Dec 24, 2018 | 30.60 | 30.75 | 30.05 | 30.05 | 91,914 | -0.64(-2.08%) |
Dec 21, 2018 | 31.19 | 31.64 | 30.63 | 30.68 | 507,819 | -0.43(-1.39%) |
Dec 20, 2018 | 30.98 | 31.43 | 30.84 | 31.12 | 311,965 | +0.09(+0.30%) |
Dec 19, 2018 | 31.87 | 32.28 | 30.95 | 31.02 | 193,167 | -0.79(-2.48%) |
Dec 18, 2018 | 31.64 | 32.34 | 31.59 | 31.81 | 181,239 | +0.33(+1.04%) |
Dec 17, 2018 | 32.51 | 32.67 | 31.36 | 31.48 | 185,958 | -0.92(-2.84%) |
Dec 14, 2018 | 32.68 | 33.01 | 32.35 | 32.40 | 127,700 | -0.43(-1.32%) |
Dec 13, 2018 | 33.05 | 33.32 | 32.81 | 32.83 | 138,199 | -0.16(-0.48%) |
Dec 12, 2018 | 32.95 | 33.71 | 32.91 | 32.99 | 139,309 | +0.39(+1.21%) |
Dec 11, 2018 | 32.82 | 33.08 | 32.57 | 32.60 | 163,873 | +0.13(+0.41%) |
Dec 10, 2018 | 32.60 | 32.73 | 31.93 | 32.47 | 203,125 | -0.23(-0.69%) |
Dec 07, 2018 | 33.24 | 33.41 | 32.38 | 32.69 | 166,468 | -0.54(-1.64%) |
Dec 06, 2018 | 32.35 | 33.27 | 32.26 | 33.24 | 241,778 | +0.48(+1.46%) |
Dec 04, 2018 | 34.15 | 34.22 | 32.72 | 32.76 | 200,230 | -1.46(-4.28%) |