Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.77 | 40.40 | 38.96 | 39.11 | 151,000 | -0.89(-2.23%) |
Dec 30, 2019 | 40.54 | 40.54 | 39.38 | 40.00 | 223,406 | -0.68(-1.67%) |
Dec 27, 2019 | 41.15 | 41.40 | 40.50 | 40.68 | 95,800 | -0.49(-1.19%) |
Dec 26, 2019 | 40.54 | 41.36 | 40.31 | 41.17 | 76,789 | +0.60(+1.48%) |
Dec 24, 2019 | 41.19 | 41.24 | 40.04 | 40.57 | 69,500 | -0.47(-1.15%) |
Dec 23, 2019 | 39.98 | 41.44 | 39.75 | 41.04 | 215,708 | +1.07(+2.68%) |
Dec 20, 2019 | 39.50 | 40.36 | 39.00 | 39.97 | 313,300 | +0.63(+1.60%) |
Dec 19, 2019 | 39.11 | 39.82 | 38.53 | 39.34 | 156,850 | +0.28(+0.72%) |
Dec 18, 2019 | 38.46 | 39.47 | 37.57 | 39.06 | 193,647 | +0.89(+2.33%) |
Dec 17, 2019 | 38.95 | 39.30 | 37.63 | 38.17 | 290,982 | -1.00(-2.55%) |
Dec 16, 2019 | 38.30 | 39.34 | 38.01 | 39.17 | 277,597 | +1.16(+3.05%) |
Dec 13, 2019 | 36.66 | 38.25 | 36.27 | 38.01 | 184,900 | +1.23(+3.34%) |
Dec 12, 2019 | 36.34 | 37.00 | 36.05 | 36.78 | 75,166 | +0.28(+0.77%) |
Dec 11, 2019 | 37.40 | 37.40 | 36.35 | 36.50 | 97,849 | -0.75(-2.01%) |
Dec 10, 2019 | 37.38 | 37.78 | 36.83 | 37.25 | 143,327 | -0.18(-0.48%) |
Dec 09, 2019 | 37.81 | 38.49 | 37.26 | 37.43 | 133,065 | -0.53(-1.40%) |
Dec 06, 2019 | 37.93 | 38.28 | 37.02 | 37.96 | 136,400 | +0.10(+0.26%) |
Dec 05, 2019 | 37.54 | 38.12 | 37.33 | 37.86 | 80,795 | +0.33(+0.88%) |
Dec 04, 2019 | 37.64 | 38.07 | 37.25 | 37.53 | 126,158 | -0.25(-0.66%) |
Dec 03, 2019 | 36.90 | 37.79 | 36.60 | 37.78 | 174,484 | +0.43(+1.15%) |
Dec 02, 2019 | 38.32 | 38.33 | 36.48 | 37.35 | 200,009 | -0.61(-1.61%) |
Nov 29, 2019 | 37.79 | 38.14 | 37.47 | 37.96 | 118,100 | +0.00(+0.00%) |
Nov 27, 2019 | 37.52 | 38.13 | 37.50 | 37.96 | 97,300 | +0.27(+0.72%) |
Nov 26, 2019 | 37.94 | 38.35 | 37.47 | 37.69 | 123,412 | -0.25(-0.66%) |
Nov 25, 2019 | 37.75 | 38.48 | 37.47 | 37.94 | 236,537 | +0.00(+0.00%) |
Nov 22, 2019 | 38.70 | 39.35 | 37.76 | 37.94 | 170,000 | -0.81(-2.09%) |
Nov 21, 2019 | 38.46 | 39.18 | 38.09 | 38.75 | 273,951 | +0.29(+0.75%) |
Nov 20, 2019 | 38.50 | 38.97 | 37.80 | 38.46 | 248,931 | -0.25(-0.65%) |
Nov 19, 2019 | 37.61 | 38.99 | 37.01 | 38.71 | 376,700 | +1.40(+3.75%) |
Nov 18, 2019 | 39.12 | 39.12 | 36.93 | 37.31 | 452,641 | -0.98(-2.56%) |
Nov 15, 2019 | 36.31 | 39.07 | 35.98 | 38.29 | 741,000 | +2.34(+6.51%) |
Nov 14, 2019 | 34.10 | 36.15 | 34.10 | 35.95 | 331,264 | +1.56(+4.54%) |
Nov 13, 2019 | 34.71 | 35.16 | 34.06 | 34.39 | 173,291 | -0.70(-1.99%) |
Nov 12, 2019 | 35.73 | 36.85 | 35.06 | 35.09 | 193,608 | -0.86(-2.39%) |
Nov 11, 2019 | 34.66 | 36.04 | 34.66 | 35.95 | 279,670 | +0.85(+2.42%) |
Nov 08, 2019 | 34.89 | 35.45 | 34.03 | 35.10 | 271,000 | +0.22(+0.63%) |
Nov 07, 2019 | 37.79 | 37.79 | 33.91 | 34.88 | 445,122 | -0.35(-0.99%) |
Nov 06, 2019 | 36.02 | 36.87 | 35.17 | 35.23 | 297,295 | -0.79(-2.19%) |
Nov 05, 2019 | 36.25 | 36.25 | 34.24 | 36.02 | 201,850 | -0.10(-0.28%) |
Nov 04, 2019 | 36.92 | 37.74 | 36.01 | 36.12 | 204,420 | -0.66(-1.79%) |
Nov 01, 2019 | 35.52 | 37.24 | 35.52 | 36.78 | 295,900 | +1.22(+3.43%) |
Oct 31, 2019 | 34.06 | 36.22 | 33.70 | 35.56 | 225,969 | +1.32(+3.86%) |
Oct 30, 2019 | 33.40 | 34.27 | 32.88 | 34.24 | 242,556 | +0.87(+2.61%) |
Oct 29, 2019 | 33.50 | 33.63 | 32.67 | 33.37 | 255,862 | -0.10(-0.30%) |
Oct 28, 2019 | 33.78 | 34.19 | 33.11 | 33.47 | 527,238 | -0.26(-0.77%) |
Oct 25, 2019 | 33.44 | 33.84 | 33.07 | 33.73 | 148,300 | +0.08(+0.24%) |
Oct 24, 2019 | 33.55 | 34.03 | 33.30 | 33.65 | 201,010 | +0.13(+0.39%) |
Oct 23, 2019 | 34.47 | 34.70 | 32.95 | 33.52 | 233,097 | -0.84(-2.44%) |
Oct 22, 2019 | 35.82 | 36.41 | 34.31 | 34.36 | 181,696 | -1.66(-4.61%) |
Oct 21, 2019 | 36.18 | 36.70 | 35.66 | 36.02 | 153,969 | +0.13(+0.36%) |
Oct 18, 2019 | 36.87 | 37.36 | 35.19 | 35.89 | 479,500 | -1.17(-3.16%) |
Oct 17, 2019 | 36.50 | 38.24 | 36.36 | 37.06 | 208,869 | +1.03(+2.86%) |
Oct 16, 2019 | 36.73 | 36.73 | 35.95 | 36.03 | 281,318 | -1.01(-2.73%) |
Oct 15, 2019 | 37.40 | 37.77 | 36.72 | 37.04 | 187,283 | +0.07(+0.19%) |
Oct 14, 2019 | 35.03 | 37.20 | 35.03 | 36.97 | 161,326 | +1.95(+5.57%) |
Oct 11, 2019 | 35.63 | 35.85 | 34.77 | 35.02 | 195,100 | -0.33(-0.93%) |
Oct 10, 2019 | 35.08 | 35.46 | 34.14 | 35.35 | 249,300 | -0.01(-0.03%) |
Oct 09, 2019 | 35.88 | 35.94 | 35.13 | 35.36 | 134,511 | -0.12(-0.34%) |
Oct 08, 2019 | 35.97 | 36.83 | 35.18 | 35.48 | 102,127 | -0.65(-1.80%) |
Oct 07, 2019 | 35.49 | 36.54 | 35.13 | 36.13 | 115,632 | +0.67(+1.89%) |
Oct 04, 2019 | 35.73 | 36.28 | 35.39 | 35.46 | 144,100 | -0.01(-0.03%) |
Oct 03, 2019 | 34.37 | 35.76 | 33.69 | 35.47 | 340,956 | +1.17(+3.41%) |
Oct 02, 2019 | 33.75 | 34.83 | 32.70 | 34.30 | 465,500 | +0.26(+0.76%) |
Oct 01, 2019 | 34.21 | 34.67 | 33.80 | 34.04 | 542,603 | +0.06(+0.18%) |
Sep 30, 2019 | 35.27 | 35.27 | 33.53 | 33.98 | 267,726 | -1.30(-3.68%) |
Sep 27, 2019 | 35.00 | 35.43 | 34.68 | 35.28 | 703,900 | +0.80(+2.32%) |
Sep 26, 2019 | 35.07 | 35.55 | 33.66 | 34.48 | 209,878 | -0.54(-1.54%) |
Sep 25, 2019 | 35.45 | 36.20 | 33.66 | 35.02 | 603,650 | -0.69(-1.93%) |
Sep 24, 2019 | 37.75 | 37.79 | 35.51 | 35.71 | 298,499 | -1.94(-5.15%) |
Sep 23, 2019 | 38.02 | 39.34 | 37.13 | 37.65 | 166,375 | -0.45(-1.18%) |
Sep 20, 2019 | 39.19 | 39.45 | 37.69 | 38.10 | 217,700 | -1.25(-3.18%) |
Sep 19, 2019 | 39.04 | 39.57 | 38.83 | 39.35 | 155,509 | +0.43(+1.10%) |
Sep 18, 2019 | 39.67 | 39.67 | 38.14 | 38.92 | 155,521 | -0.61(-1.54%) |
Sep 17, 2019 | 38.07 | 39.73 | 37.64 | 39.53 | 239,813 | +1.31(+3.43%) |
Sep 16, 2019 | 37.94 | 39.09 | 37.28 | 38.22 | 212,304 | +0.12(+0.31%) |
Sep 13, 2019 | 39.15 | 39.54 | 37.88 | 38.10 | 253,700 | -0.99(-2.53%) |
Sep 12, 2019 | 37.69 | 39.47 | 37.59 | 39.09 | 391,287 | +1.90(+5.11%) |
Sep 11, 2019 | 36.78 | 37.27 | 36.50 | 37.19 | 239,431 | +0.31(+0.84%) |
Sep 10, 2019 | 36.84 | 37.75 | 35.58 | 36.88 | 316,101 | -0.31(-0.83%) |
Sep 09, 2019 | 38.92 | 39.08 | 36.77 | 37.19 | 500,956 | -1.52(-3.93%) |
Sep 06, 2019 | 38.75 | 40.00 | 38.39 | 38.71 | 751,200 | -0.01(-0.03%) |
Sep 05, 2019 | 40.24 | 40.85 | 37.01 | 38.72 | 1,534,470 | -2.47(-6.00%) |
Sep 04, 2019 | 41.81 | 42.19 | 41.11 | 41.19 | 344,824 | -0.03(-0.07%) |
Sep 03, 2019 | 40.60 | 42.76 | 40.60 | 41.22 | 410,589 | +0.53(+1.30%) |
Aug 30, 2019 | 40.86 | 41.22 | 40.06 | 40.69 | 225,100 | -0.55(-1.33%) |
Aug 29, 2019 | 39.30 | 41.58 | 39.23 | 41.24 | 228,326 | +2.10(+5.37%) |
Aug 28, 2019 | 39.50 | 39.70 | 39.03 | 39.14 | 151,905 | -0.18(-0.46%) |
Aug 27, 2019 | 39.25 | 39.80 | 38.93 | 39.32 | 159,043 | +0.06(+0.15%) |
Aug 26, 2019 | 41.84 | 41.98 | 38.88 | 39.26 | 348,196 | -1.23(-3.04%) |
Aug 23, 2019 | 40.36 | 42.05 | 39.79 | 40.49 | 753,400 | +1.25(+3.19%) |
Aug 22, 2019 | 39.16 | 39.43 | 38.83 | 39.24 | 144,293 | +0.07(+0.18%) |
Aug 21, 2019 | 39.37 | 39.95 | 39.01 | 39.17 | 129,424 | -0.17(-0.43%) |
Aug 20, 2019 | 39.90 | 40.23 | 39.10 | 39.34 | 183,566 | -0.62(-1.55%) |
Aug 19, 2019 | 40.50 | 40.92 | 39.76 | 39.96 | 143,866 | -0.20(-0.50%) |
Aug 16, 2019 | 38.58 | 40.29 | 38.54 | 40.16 | 211,800 | +1.05(+2.68%) |
Aug 15, 2019 | 39.90 | 39.90 | 38.87 | 39.11 | 317,236 | -0.84(-2.10%) |
Aug 14, 2019 | 39.31 | 40.09 | 38.65 | 39.95 | 204,960 | +0.43(+1.09%) |
Aug 13, 2019 | 39.00 | 40.85 | 38.69 | 39.52 | 433,758 | +1.02(+2.65%) |
Aug 12, 2019 | 39.04 | 39.35 | 37.62 | 38.50 | 163,386 | -0.92(-2.33%) |
Aug 09, 2019 | 38.35 | 40.30 | 38.00 | 39.42 | 459,200 | +1.34(+3.52%) |
Aug 08, 2019 | 38.84 | 39.10 | 36.48 | 38.08 | 1,213,953 | +6.04(+18.85%) |
Aug 07, 2019 | 33.66 | 34.58 | 31.61 | 32.04 | 1,009,931 | -1.91(-5.63%) |
Aug 06, 2019 | 32.29 | 34.00 | 32.01 | 33.95 | 318,744 | +2.03(+6.36%) |
Aug 05, 2019 | 31.99 | 32.65 | 31.14 | 31.92 | 234,452 | -0.33(-1.02%) |
Aug 02, 2019 | 32.91 | 33.88 | 31.64 | 32.25 | 231,900 | -0.80(-2.42%) |
Aug 01, 2019 | 32.95 | 33.57 | 32.67 | 33.05 | 230,027 | +0.24(+0.73%) |
Jul 31, 2019 | 34.11 | 34.14 | 32.78 | 32.81 | 170,579 | -1.30(-3.81%) |
Jul 30, 2019 | 34.66 | 34.96 | 33.89 | 34.11 | 92,204 | -0.53(-1.53%) |
Jul 29, 2019 | 35.35 | 35.45 | 34.44 | 34.64 | 135,258 | -0.75(-2.12%) |
Jul 26, 2019 | 34.21 | 35.41 | 34.15 | 35.39 | 211,400 | +1.05(+3.06%) |
Jul 25, 2019 | 34.00 | 34.38 | 33.39 | 34.34 | 227,454 | +0.35(+1.03%) |
Jul 24, 2019 | 34.27 | 34.56 | 33.77 | 33.99 | 253,890 | -0.28(-0.82%) |
Jul 23, 2019 | 34.68 | 34.75 | 34.05 | 34.27 | 127,077 | -0.32(-0.93%) |
Jul 22, 2019 | 34.67 | 35.21 | 34.49 | 34.59 | 255,688 | -0.20(-0.57%) |
Jul 19, 2019 | 35.10 | 35.13 | 34.50 | 34.79 | 217,200 | -0.09(-0.26%) |
Jul 18, 2019 | 35.18 | 35.18 | 34.41 | 34.88 | 254,284 | -0.16(-0.46%) |
Jul 17, 2019 | 35.99 | 35.99 | 34.32 | 35.04 | 334,437 | -0.88(-2.45%) |
Jul 16, 2019 | 36.38 | 37.06 | 35.80 | 35.92 | 282,675 | -0.59(-1.62%) |
Jul 15, 2019 | 36.04 | 36.96 | 36.04 | 36.51 | 203,717 | +0.20(+0.55%) |
Jul 12, 2019 | 37.18 | 37.37 | 36.03 | 36.31 | 119,400 | -0.67(-1.81%) |
Jul 11, 2019 | 36.66 | 37.68 | 36.03 | 36.98 | 331,095 | +0.39(+1.07%) |
Jul 10, 2019 | 37.00 | 37.76 | 36.21 | 36.59 | 324,869 | -0.16(-0.44%) |
Jul 09, 2019 | 36.77 | 36.80 | 35.64 | 36.75 | 272,688 | -0.27(-0.73%) |
Jul 08, 2019 | 37.12 | 37.50 | 36.84 | 37.02 | 126,447 | -0.36(-0.96%) |
Jul 05, 2019 | 37.94 | 38.08 | 36.91 | 37.38 | 137,800 | -0.71(-1.86%) |
Jul 03, 2019 | 37.99 | 38.09 | 37.69 | 38.09 | 73,600 | +0.16(+0.42%) |
Jul 02, 2019 | 38.75 | 38.75 | 37.55 | 37.93 | 275,632 | -0.22(-0.58%) |
Jul 01, 2019 | 38.83 | 38.88 | 37.05 | 38.15 | 325,423 | -0.44(-1.14%) |
Jun 28, 2019 | 37.28 | 38.65 | 36.80 | 38.59 | 225,900 | +1.15(+3.07%) |
Jun 27, 2019 | 37.15 | 37.57 | 36.71 | 37.44 | 242,596 | +0.25(+0.67%) |
Jun 26, 2019 | 37.57 | 38.09 | 37.11 | 37.19 | 175,963 | -0.38(-1.01%) |
Jun 25, 2019 | 37.96 | 37.97 | 36.67 | 37.57 | 216,602 | -0.48(-1.26%) |
Jun 24, 2019 | 39.66 | 39.99 | 37.83 | 38.05 | 300,122 | -1.61(-4.06%) |
Jun 21, 2019 | 40.25 | 40.25 | 39.26 | 39.66 | 138,800 | -0.47(-1.17%) |
Jun 20, 2019 | 40.01 | 40.44 | 39.65 | 40.13 | 190,676 | +0.27(+0.68%) |
Jun 19, 2019 | 40.58 | 40.58 | 39.70 | 39.86 | 106,654 | -0.36(-0.90%) |
Jun 18, 2019 | 41.30 | 41.93 | 40.10 | 40.22 | 136,387 | -1.02(-2.47%) |
Jun 17, 2019 | 40.15 | 41.34 | 39.77 | 41.24 | 157,297 | +1.17(+2.92%) |
Jun 14, 2019 | 40.63 | 40.63 | 39.30 | 40.07 | 204,200 | -0.56(-1.38%) |
Jun 13, 2019 | 40.86 | 40.95 | 40.07 | 40.63 | 248,816 | -0.15(-0.37%) |
Jun 12, 2019 | 39.66 | 41.08 | 39.30 | 40.78 | 304,926 | +0.77(+1.92%) |
Jun 11, 2019 | 40.67 | 41.49 | 39.90 | 40.01 | 262,181 | -0.53(-1.31%) |
Jun 10, 2019 | 40.50 | 42.44 | 39.93 | 40.54 | 572,232 | +0.34(+0.85%) |
Jun 07, 2019 | 38.65 | 41.75 | 37.27 | 40.20 | 1,261,500 | -2.53(-5.92%) |
Jun 06, 2019 | 44.71 | 44.73 | 42.65 | 42.73 | 697,899 | -1.60(-3.61%) |
Jun 05, 2019 | 44.23 | 44.47 | 43.41 | 44.33 | 219,200 | -0.06(-0.14%) |
Jun 04, 2019 | 46.26 | 46.26 | 43.87 | 44.39 | 235,511 | -0.98(-2.16%) |
Jun 03, 2019 | 46.30 | 47.00 | 45.10 | 45.37 | 159,227 | -1.27(-2.72%) |
May 31, 2019 | 46.56 | 47.89 | 46.15 | 46.64 | 158,900 | -1.66(-3.44%) |
May 30, 2019 | 46.85 | 48.47 | 46.85 | 48.30 | 106,537 | +1.14(+2.42%) |
May 29, 2019 | 47.18 | 47.63 | 46.91 | 47.16 | 98,935 | -0.49(-1.03%) |
May 28, 2019 | 47.86 | 48.82 | 47.45 | 47.65 | 78,369 | -0.36(-0.75%) |
May 24, 2019 | 47.48 | 48.07 | 47.08 | 48.01 | 144,700 | +0.76(+1.61%) |
May 23, 2019 | 47.26 | 47.87 | 46.72 | 47.25 | 183,374 | -0.70(-1.46%) |
May 22, 2019 | 48.17 | 48.58 | 47.65 | 47.95 | 61,004 | -0.41(-0.85%) |
May 21, 2019 | 47.50 | 48.95 | 47.19 | 48.36 | 125,501 | +0.81(+1.70%) |
May 20, 2019 | 47.74 | 48.00 | 46.22 | 47.55 | 147,467 | -0.43(-0.90%) |
May 17, 2019 | 48.32 | 48.58 | 47.81 | 47.98 | 141,900 | -0.92(-1.88%) |
May 16, 2019 | 47.76 | 49.77 | 47.61 | 48.90 | 271,690 | +1.11(+2.32%) |
May 15, 2019 | 47.81 | 48.26 | 47.21 | 47.79 | 182,284 | -0.57(-1.18%) |
May 14, 2019 | 47.80 | 49.17 | 47.66 | 48.36 | 141,228 | +0.55(+1.15%) |
May 13, 2019 | 48.07 | 48.90 | 47.81 | 47.81 | 150,333 | -1.35(-2.75%) |
May 10, 2019 | 48.82 | 50.46 | 48.07 | 49.16 | 125,300 | +0.06(+0.12%) |
May 09, 2019 | 46.01 | 50.75 | 46.01 | 49.10 | 389,579 | +0.87(+1.80%) |
May 08, 2019 | 49.00 | 49.29 | 47.96 | 48.23 | 264,977 | -0.98(-1.99%) |
May 07, 2019 | 49.85 | 49.96 | 48.59 | 49.21 | 113,690 | -0.76(-1.52%) |
May 06, 2019 | 48.92 | 50.10 | 48.60 | 49.97 | 128,372 | +0.26(+0.52%) |
May 03, 2019 | 49.77 | 50.24 | 49.21 | 49.71 | 138,800 | +0.28(+0.57%) |
May 02, 2019 | 48.62 | 50.23 | 48.50 | 49.43 | 227,958 | +0.58(+1.19%) |
May 01, 2019 | 49.50 | 49.83 | 48.20 | 48.85 | 217,628 | -0.73(-1.47%) |
Apr 30, 2019 | 48.91 | 49.71 | 47.81 | 49.58 | 194,221 | +0.59(+1.20%) |
Apr 29, 2019 | 49.84 | 50.28 | 48.94 | 48.99 | 195,368 | -0.60(-1.21%) |
Apr 26, 2019 | 49.81 | 49.93 | 49.09 | 49.59 | 162,600 | -0.49(-0.98%) |
Apr 25, 2019 | 50.72 | 51.00 | 49.12 | 50.08 | 319,033 | -0.66(-1.30%) |
Apr 24, 2019 | 51.90 | 52.00 | 50.54 | 50.74 | 148,751 | -0.93(-1.80%) |
Apr 23, 2019 | 50.74 | 51.71 | 50.74 | 51.67 | 174,573 | +0.78(+1.53%) |
Apr 22, 2019 | 50.74 | 51.74 | 50.74 | 50.89 | 209,885 | +0.17(+0.34%) |
Apr 18, 2019 | 51.00 | 51.44 | 50.00 | 50.72 | 175,200 | -0.34(-0.67%) |
Apr 17, 2019 | 51.08 | 51.38 | 50.39 | 51.06 | 151,585 | -0.20(-0.39%) |
Apr 16, 2019 | 52.14 | 52.30 | 51.18 | 51.26 | 354,717 | -0.77(-1.48%) |
Apr 15, 2019 | 51.95 | 52.76 | 51.75 | 52.03 | 125,229 | +0.03(+0.06%) |
Apr 12, 2019 | 52.49 | 52.83 | 51.80 | 52.00 | 153,200 | -0.17(-0.33%) |
Apr 11, 2019 | 51.25 | 53.09 | 51.20 | 52.17 | 438,522 | +0.74(+1.44%) |
Apr 10, 2019 | 50.78 | 51.55 | 50.64 | 51.43 | 105,484 | +0.39(+0.76%) |
Apr 09, 2019 | 51.39 | 51.78 | 50.95 | 51.04 | 95,158 | -0.34(-0.66%) |
Apr 08, 2019 | 50.18 | 52.49 | 50.18 | 51.38 | 327,240 | +1.12(+2.23%) |
Apr 05, 2019 | 50.40 | 50.84 | 50.00 | 50.26 | 181,000 | -0.09(-0.18%) |
Apr 04, 2019 | 50.70 | 50.70 | 49.87 | 50.35 | 202,760 | -0.33(-0.65%) |
Apr 03, 2019 | 50.42 | 50.90 | 50.01 | 50.68 | 203,325 | +0.25(+0.50%) |
Apr 02, 2019 | 50.15 | 50.81 | 49.95 | 50.43 | 105,732 | +0.28(+0.56%) |
Apr 01, 2019 | 51.17 | 51.25 | 49.70 | 50.15 | 116,296 | -0.42(-0.83%) |
Mar 29, 2019 | 49.65 | 51.15 | 49.47 | 50.57 | 228,600 | +0.91(+1.83%) |
Mar 28, 2019 | 49.54 | 50.26 | 48.95 | 49.66 | 95,801 | +0.31(+0.63%) |
Mar 27, 2019 | 49.51 | 50.05 | 48.90 | 49.35 | 169,251 | -0.15(-0.30%) |
Mar 26, 2019 | 49.41 | 50.46 | 49.30 | 49.50 | 182,760 | +0.45(+0.92%) |
Mar 25, 2019 | 49.29 | 50.39 | 48.53 | 49.05 | 148,762 | -0.40(-0.81%) |
Mar 22, 2019 | 50.49 | 51.16 | 49.18 | 49.45 | 300,800 | -1.76(-3.44%) |
Mar 21, 2019 | 50.99 | 51.37 | 50.65 | 51.21 | 239,477 | +0.23(+0.45%) |
Mar 20, 2019 | 51.05 | 51.40 | 50.50 | 50.98 | 214,618 | +0.04(+0.08%) |
Mar 19, 2019 | 50.65 | 51.99 | 50.08 | 50.94 | 299,925 | +1.02(+2.04%) |
Mar 18, 2019 | 49.58 | 50.17 | 49.31 | 49.92 | 262,961 | +0.68(+1.38%) |
Mar 15, 2019 | 48.50 | 49.37 | 48.30 | 49.24 | 247,200 | +0.89(+1.84%) |
Mar 14, 2019 | 48.61 | 48.95 | 48.11 | 48.35 | 190,480 | -0.25(-0.51%) |
Mar 13, 2019 | 48.24 | 49.12 | 47.52 | 48.60 | 255,819 | +0.60(+1.25%) |
Mar 12, 2019 | 47.60 | 48.04 | 47.21 | 48.00 | 194,711 | +0.51(+1.07%) |
Mar 11, 2019 | 46.18 | 47.97 | 46.18 | 47.49 | 228,161 | +1.56(+3.40%) |
Mar 08, 2019 | 45.83 | 46.02 | 44.75 | 45.93 | 131,900 | +0.01(+0.02%) |
Mar 07, 2019 | 45.84 | 46.89 | 45.53 | 45.92 | 140,780 | -0.05(-0.11%) |
Mar 06, 2019 | 46.62 | 46.92 | 45.88 | 45.97 | 184,651 | -0.41(-0.88%) |
Mar 05, 2019 | 46.95 | 46.95 | 46.05 | 46.38 | 237,047 | -0.57(-1.21%) |
Mar 04, 2019 | 47.80 | 48.74 | 46.29 | 46.95 | 282,097 | -0.80(-1.68%) |
Mar 01, 2019 | 47.91 | 48.36 | 47.55 | 47.75 | 254,600 | -0.15(-0.31%) |
Feb 28, 2019 | 48.44 | 49.36 | 47.63 | 47.90 | 416,446 | -1.42(-2.88%) |
Feb 27, 2019 | 48.00 | 49.71 | 47.57 | 49.32 | 409,672 | +1.22(+2.54%) |
Feb 26, 2019 | 46.64 | 48.39 | 46.42 | 48.10 | 294,410 | +1.27(+2.71%) |
Feb 25, 2019 | 46.14 | 46.94 | 46.01 | 46.83 | 297,176 | +0.47(+1.01%) |
Feb 22, 2019 | 46.51 | 47.20 | 45.76 | 46.36 | 293,800 | -0.16(-0.34%) |
Feb 21, 2019 | 44.42 | 46.59 | 44.40 | 46.52 | 514,031 | +2.87(+6.58%) |
Feb 20, 2019 | 44.96 | 45.81 | 42.92 | 43.65 | 803,280 | -1.45(-3.22%) |
Feb 19, 2019 | 45.00 | 45.47 | 44.53 | 45.10 | 1,045,978 | +0.35(+0.78%) |
Feb 15, 2019 | 43.50 | 48.48 | 43.50 | 44.75 | 3,354,000 | +7.42(+19.88%) |
Feb 14, 2019 | 37.00 | 37.42 | 36.20 | 37.33 | 909,601 | +0.08(+0.21%) |
Feb 13, 2019 | 37.51 | 37.52 | 36.64 | 37.25 | 468,849 | +0.08(+0.22%) |
Feb 12, 2019 | 37.16 | 38.08 | 37.00 | 37.17 | 483,066 | +0.01(+0.03%) |
Feb 11, 2019 | 37.70 | 38.03 | 37.03 | 37.16 | 207,724 | -0.43(-1.14%) |
Feb 08, 2019 | 37.57 | 38.52 | 37.12 | 37.59 | 332,500 | -0.16(-0.42%) |
Feb 07, 2019 | 38.23 | 38.55 | 37.54 | 37.75 | 740,190 | -0.94(-2.43%) |
Feb 06, 2019 | 38.17 | 39.06 | 38.06 | 38.69 | 278,529 | +0.52(+1.36%) |
Feb 05, 2019 | 37.10 | 38.29 | 36.81 | 38.17 | 307,777 | +1.39(+3.78%) |
Feb 04, 2019 | 37.96 | 38.38 | 36.30 | 36.78 | 565,618 | -0.83(-2.21%) |
Feb 01, 2019 | 37.33 | 38.39 | 37.08 | 37.61 | 580,800 | +0.41(+1.10%) |
Jan 31, 2019 | 35.61 | 39.60 | 35.61 | 37.20 | 879,663 | +1.33(+3.71%) |
Jan 30, 2019 | 35.95 | 36.16 | 35.20 | 35.87 | 560,217 | +0.11(+0.31%) |
Jan 29, 2019 | 36.30 | 36.50 | 35.51 | 35.76 | 532,853 | -0.74(-2.03%) |
Jan 28, 2019 | 36.98 | 37.30 | 35.85 | 36.50 | 1,199,371 | -0.80(-2.14%) |
Jan 25, 2019 | 37.39 | 37.87 | 36.72 | 37.30 | 529,100 | -0.09(-0.24%) |
Jan 24, 2019 | 37.66 | 38.12 | 36.85 | 37.39 | 304,411 | -0.34(-0.90%) |
Jan 23, 2019 | 37.80 | 38.71 | 37.50 | 37.73 | 330,692 | -0.19(-0.50%) |
Jan 22, 2019 | 39.87 | 39.89 | 37.34 | 37.92 | 363,549 | -1.58(-4.00%) |
Jan 18, 2019 | 39.64 | 40.06 | 38.91 | 39.50 | 252,300 | +0.34(+0.87%) |
Jan 17, 2019 | 39.05 | 39.77 | 38.50 | 39.16 | 239,503 | +0.15(+0.38%) |
Jan 16, 2019 | 38.15 | 39.73 | 38.14 | 39.01 | 532,953 | +1.01(+2.66%) |
Jan 15, 2019 | 36.06 | 38.45 | 36.01 | 38.00 | 424,077 | +1.92(+5.32%) |
Jan 14, 2019 | 35.72 | 37.11 | 35.60 | 36.08 | 304,430 | -0.01(-0.03%) |
Jan 11, 2019 | 36.53 | 36.71 | 35.49 | 36.09 | 309,900 | -0.60(-1.64%) |
Jan 10, 2019 | 36.58 | 37.31 | 36.20 | 36.69 | 722,646 | +0.08(+0.22%) |
Jan 09, 2019 | 36.00 | 37.25 | 34.80 | 36.61 | 3,654,885 | -2.36(-6.06%) |
Jan 08, 2019 | 39.39 | 40.40 | 38.42 | 38.97 | 410,141 | -0.33(-0.84%) |
Jan 07, 2019 | 37.85 | 39.63 | 37.85 | 39.30 | 406,766 | +1.02(+2.66%) |
Jan 04, 2019 | 38.00 | 40.86 | 37.36 | 38.28 | 573,000 | +1.08(+2.90%) |
Jan 03, 2019 | 37.52 | 37.97 | 36.54 | 37.20 | 388,766 | -0.52(-1.38%) |