Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 49.86 | 49.93 | 49.75 | 49.90 | 109,500 | +0.20(+0.40%) |
Dec 30, 2019 | 49.93 | 50.25 | 49.70 | 49.70 | 234,133 | -0.30(-0.60%) |
Dec 27, 2019 | 49.92 | 50.12 | 49.92 | 50.00 | 234,100 | +0.10(+0.20%) |
Dec 26, 2019 | 49.45 | 49.90 | 49.45 | 49.90 | 109,697 | +0.35(+0.71%) |
Dec 24, 2019 | 49.40 | 49.67 | 49.40 | 49.55 | 63,600 | -0.09(-0.18%) |
Dec 23, 2019 | 49.54 | 49.67 | 49.40 | 49.64 | 120,211 | +0.16(+0.32%) |
Dec 20, 2019 | 49.20 | 49.50 | 49.18 | 49.48 | 263,900 | -0.17(-0.34%) |
Dec 19, 2019 | 50.23 | 50.23 | 49.65 | 49.65 | 282,464 | -1.28(-2.51%) |
Dec 18, 2019 | 51.00 | 51.00 | 50.60 | 50.93 | 120,794 | -1.02(-1.96%) |
Dec 17, 2019 | 52.20 | 52.20 | 51.81 | 51.95 | 560,930 | -0.36(-0.69%) |
Dec 16, 2019 | 51.75 | 52.41 | 51.75 | 52.31 | 587,323 | +1.36(+2.67%) |
Dec 13, 2019 | 51.26 | 51.26 | 50.85 | 50.95 | 210,800 | -0.93(-1.79%) |
Dec 12, 2019 | 51.38 | 52.04 | 51.38 | 51.88 | 236,618 | -0.65(-1.24%) |
Dec 11, 2019 | 52.70 | 52.70 | 52.33 | 52.53 | 336,622 | -0.42(-0.79%) |
Dec 10, 2019 | 53.15 | 53.24 | 52.80 | 52.95 | 500,583 | +1.23(+2.38%) |
Dec 09, 2019 | 51.69 | 51.89 | 51.64 | 51.72 | 128,191 | +1.17(+2.31%) |
Dec 06, 2019 | 50.33 | 50.58 | 50.16 | 50.55 | 87,500 | +0.56(+1.12%) |
Dec 05, 2019 | 50.30 | 50.58 | 49.99 | 49.99 | 341,151 | -0.73(-1.45%) |
Dec 04, 2019 | 50.65 | 51.06 | 50.65 | 50.73 | 229,438 | -0.20(-0.40%) |
Dec 03, 2019 | 50.55 | 51.05 | 50.54 | 50.93 | 334,525 | +0.89(+1.78%) |
Dec 02, 2019 | 49.38 | 50.80 | 49.38 | 50.04 | 391,965 | +1.65(+3.41%) |
Nov 29, 2019 | 48.50 | 48.50 | 48.25 | 48.39 | 28,300 | -0.41(-0.84%) |
Nov 27, 2019 | 48.63 | 48.82 | 48.63 | 48.80 | 103,900 | +0.06(+0.12%) |
Nov 26, 2019 | 48.75 | 48.83 | 48.68 | 48.74 | 155,244 | -0.10(-0.20%) |
Nov 25, 2019 | 48.33 | 48.85 | 48.33 | 48.84 | 315,962 | +0.87(+1.80%) |
Nov 22, 2019 | 47.46 | 47.98 | 47.46 | 47.98 | 287,300 | -0.70(-1.45%) |
Nov 21, 2019 | 49.21 | 49.29 | 48.41 | 48.68 | 1,293,709 | -0.86(-1.74%) |
Nov 20, 2019 | 49.06 | 49.59 | 49.06 | 49.54 | 1,767,388 | +0.77(+1.58%) |
Nov 19, 2019 | 48.54 | 48.89 | 48.54 | 48.77 | 309,173 | +0.70(+1.46%) |
Nov 18, 2019 | 48.20 | 48.44 | 48.00 | 48.07 | 191,181 | +0.65(+1.37%) |
Nov 15, 2019 | 47.70 | 47.79 | 47.38 | 47.42 | 321,500 | -0.68(-1.41%) |
Nov 14, 2019 | 47.95 | 48.14 | 47.95 | 48.10 | 78,755 | -0.05(-0.10%) |
Nov 13, 2019 | 48.15 | 48.38 | 48.09 | 48.15 | 99,878 | -0.26(-0.54%) |
Nov 12, 2019 | 48.30 | 48.58 | 48.30 | 48.41 | 71,375 | +0.31(+0.64%) |
Nov 11, 2019 | 47.86 | 48.12 | 47.86 | 48.10 | 78,981 | +0.13(+0.27%) |
Nov 08, 2019 | 48.35 | 48.35 | 47.85 | 47.97 | 63,200 | -0.19(-0.39%) |
Nov 07, 2019 | 48.26 | 48.39 | 48.16 | 48.16 | 97,670 | -0.03(-0.06%) |
Nov 06, 2019 | 48.60 | 48.60 | 48.13 | 48.19 | 503,391 | -1.16(-2.35%) |
Nov 05, 2019 | 49.21 | 49.52 | 49.12 | 49.35 | 1,527,179 | -0.05(-0.10%) |
Nov 04, 2019 | 49.65 | 49.85 | 49.40 | 49.40 | 1,784,914 | -0.21(-0.42%) |
Nov 01, 2019 | 48.25 | 49.90 | 48.25 | 49.61 | 2,369,200 | +3.09(+6.64%) |
Oct 31, 2019 | 46.30 | 46.74 | 45.52 | 46.52 | 946,517 | +2.46(+5.58%) |
Oct 30, 2019 | 44.10 | 44.33 | 43.88 | 44.06 | 663,692 | +1.07(+2.49%) |
Oct 29, 2019 | 43.03 | 43.55 | 42.94 | 42.99 | 568,014 | +0.44(+1.03%) |
Oct 28, 2019 | 42.68 | 42.68 | 42.52 | 42.55 | 221,547 | +0.26(+0.61%) |
Oct 25, 2019 | 42.27 | 42.33 | 42.06 | 42.29 | 238,500 | -1.29(-2.96%) |
Oct 24, 2019 | 43.48 | 43.90 | 43.41 | 43.58 | 281,608 | -0.57(-1.29%) |
Oct 23, 2019 | 44.10 | 44.16 | 43.89 | 44.15 | 241,634 | -0.12(-0.27%) |
Oct 22, 2019 | 44.13 | 44.38 | 44.10 | 44.27 | 125,733 | +0.16(+0.36%) |
Oct 21, 2019 | 44.44 | 44.51 | 44.11 | 44.11 | 464,416 | -0.33(-0.74%) |
Oct 18, 2019 | 44.72 | 44.72 | 44.29 | 44.44 | 179,500 | -0.37(-0.83%) |
Oct 17, 2019 | 45.10 | 45.10 | 44.70 | 44.81 | 786,135 | -1.12(-2.44%) |
Oct 16, 2019 | 46.23 | 46.30 | 45.88 | 45.93 | 314,314 | -0.33(-0.71%) |
Oct 15, 2019 | 46.27 | 46.47 | 46.20 | 46.26 | 403,792 | +0.09(+0.19%) |
Oct 14, 2019 | 46.20 | 46.68 | 46.15 | 46.17 | 224,153 | -0.22(-0.47%) |
Oct 11, 2019 | 46.02 | 46.50 | 46.02 | 46.39 | 197,300 | -0.36(-0.77%) |
Oct 10, 2019 | 46.55 | 46.94 | 46.55 | 46.75 | 263,980 | -0.97(-2.03%) |
Oct 09, 2019 | 47.72 | 47.85 | 47.68 | 47.72 | 356,229 | +1.04(+2.23%) |
Oct 08, 2019 | 47.28 | 47.29 | 46.68 | 46.68 | 426,475 | -0.53(-1.12%) |
Oct 07, 2019 | 47.08 | 47.39 | 47.08 | 47.21 | 127,535 | -0.82(-1.71%) |
Oct 04, 2019 | 47.74 | 48.03 | 47.61 | 48.03 | 286,700 | +0.60(+1.27%) |
Oct 03, 2019 | 47.05 | 47.45 | 46.98 | 47.43 | 264,461 | +0.38(+0.81%) |
Oct 02, 2019 | 47.51 | 47.64 | 46.80 | 47.05 | 277,425 | +0.28(+0.60%) |
Oct 01, 2019 | 47.33 | 47.34 | 46.62 | 46.77 | 266,935 | +0.14(+0.30%) |
Sep 30, 2019 | 46.47 | 46.70 | 46.20 | 46.63 | 174,587 | +0.03(+0.06%) |
Sep 27, 2019 | 47.12 | 47.12 | 46.60 | 46.60 | 325,400 | -0.68(-1.44%) |
Sep 26, 2019 | 47.45 | 47.45 | 46.87 | 47.28 | 308,648 | -0.31(-0.65%) |
Sep 25, 2019 | 47.26 | 47.99 | 47.26 | 47.59 | 639,640 | -0.01(-0.02%) |
Sep 24, 2019 | 48.91 | 49.20 | 47.31 | 47.60 | 747,611 | -1.80(-3.64%) |
Sep 23, 2019 | 49.20 | 49.45 | 49.07 | 49.40 | 266,336 | +0.14(+0.28%) |
Sep 20, 2019 | 49.38 | 49.90 | 49.15 | 49.26 | 527,600 | +0.02(+0.04%) |
Sep 19, 2019 | 49.30 | 49.44 | 49.20 | 49.24 | 262,150 | +0.13(+0.26%) |
Sep 18, 2019 | 49.12 | 49.12 | 48.72 | 49.11 | 221,170 | +0.68(+1.40%) |
Sep 17, 2019 | 47.98 | 48.49 | 47.98 | 48.43 | 107,753 | +0.53(+1.11%) |
Sep 16, 2019 | 48.03 | 48.27 | 47.81 | 47.90 | 115,714 | -0.22(-0.46%) |
Sep 13, 2019 | 48.02 | 48.15 | 47.92 | 48.12 | 146,600 | +0.12(+0.25%) |
Sep 12, 2019 | 47.98 | 48.27 | 47.94 | 48.00 | 199,134 | +0.11(+0.23%) |
Sep 11, 2019 | 47.84 | 48.06 | 47.55 | 47.89 | 304,059 | -0.53(-1.09%) |
Sep 10, 2019 | 48.88 | 48.88 | 48.23 | 48.42 | 241,189 | -0.65(-1.32%) |
Sep 09, 2019 | 49.08 | 49.21 | 48.85 | 49.07 | 448,163 | +0.66(+1.36%) |
Sep 06, 2019 | 48.52 | 48.52 | 48.29 | 48.41 | 87,700 | +0.31(+0.64%) |
Sep 05, 2019 | 48.20 | 48.21 | 48.00 | 48.10 | 294,367 | -0.43(-0.89%) |
Sep 04, 2019 | 48.77 | 48.80 | 48.20 | 48.53 | 496,243 | +0.72(+1.51%) |
Sep 03, 2019 | 47.83 | 47.83 | 47.50 | 47.81 | 176,115 | +0.56(+1.19%) |
Aug 30, 2019 | 47.15 | 47.52 | 47.11 | 47.25 | 71,900 | -0.46(-0.96%) |
Aug 29, 2019 | 47.42 | 47.78 | 47.42 | 47.71 | 84,673 | +0.08(+0.17%) |
Aug 28, 2019 | 47.61 | 47.77 | 47.36 | 47.63 | 127,805 | -0.12(-0.25%) |
Aug 27, 2019 | 47.48 | 47.81 | 47.47 | 47.75 | 218,497 | +0.29(+0.61%) |
Aug 26, 2019 | 47.20 | 47.50 | 47.17 | 47.46 | 101,033 | +0.36(+0.76%) |
Aug 23, 2019 | 47.84 | 47.93 | 47.05 | 47.10 | 277,200 | +0.15(+0.32%) |
Aug 22, 2019 | 47.43 | 47.43 | 46.73 | 46.95 | 115,807 | -0.54(-1.14%) |
Aug 21, 2019 | 47.18 | 47.62 | 47.18 | 47.49 | 352,437 | +0.76(+1.63%) |
Aug 20, 2019 | 46.83 | 47.00 | 46.65 | 46.73 | 112,774 | -0.42(-0.89%) |
Aug 19, 2019 | 46.92 | 47.35 | 46.92 | 47.15 | 195,577 | +0.10(+0.21%) |
Aug 16, 2019 | 46.62 | 47.09 | 46.50 | 47.05 | 157,500 | +0.35(+0.75%) |
Aug 15, 2019 | 46.83 | 47.00 | 46.52 | 46.70 | 281,101 | +0.62(+1.35%) |
Aug 14, 2019 | 46.30 | 46.59 | 46.00 | 46.08 | 365,211 | +0.02(+0.04%) |
Aug 13, 2019 | 45.15 | 46.20 | 45.15 | 46.06 | 544,198 | +0.04(+0.09%) |
Aug 12, 2019 | 46.68 | 46.68 | 45.89 | 46.02 | 152,682 | -0.38(-0.82%) |
Aug 09, 2019 | 46.75 | 46.80 | 46.28 | 46.40 | 186,500 | -0.64(-1.36%) |
Aug 08, 2019 | 46.38 | 47.08 | 46.25 | 47.04 | 346,987 | +0.49(+1.05%) |
Aug 07, 2019 | 46.18 | 46.56 | 45.57 | 46.55 | 205,565 | +0.66(+1.45%) |
Aug 06, 2019 | 45.56 | 45.90 | 45.41 | 45.88 | 209,209 | +0.68(+1.52%) |
Aug 05, 2019 | 45.77 | 46.17 | 45.12 | 45.20 | 480,799 | -1.33(-2.86%) |
Aug 02, 2019 | 47.10 | 47.29 | 46.26 | 46.53 | 246,800 | -0.83(-1.75%) |
Aug 01, 2019 | 47.38 | 48.43 | 47.30 | 47.36 | 548,940 | +1.17(+2.53%) |
Jul 31, 2019 | 46.35 | 46.85 | 46.15 | 46.19 | 603,277 | +0.39(+0.85%) |
Jul 30, 2019 | 44.98 | 46.15 | 44.87 | 45.80 | 1,054,280 | -0.73(-1.57%) |
Jul 29, 2019 | 46.53 | 46.53 | 46.11 | 46.53 | 229,185 | +0.31(+0.67%) |
Jul 26, 2019 | 46.64 | 46.64 | 46.06 | 46.22 | 244,600 | +0.40(+0.87%) |
Jul 25, 2019 | 46.17 | 46.60 | 45.74 | 45.82 | 424,072 | -0.28(-0.61%) |
Jul 24, 2019 | 46.20 | 46.24 | 45.89 | 46.10 | 205,991 | -0.12(-0.26%) |
Jul 23, 2019 | 46.25 | 46.32 | 46.05 | 46.22 | 263,183 | -0.48(-1.03%) |
Jul 22, 2019 | 46.84 | 47.01 | 46.62 | 46.70 | 426,535 | -0.84(-1.77%) |
Jul 19, 2019 | 47.84 | 47.84 | 47.51 | 47.54 | 131,700 | -0.44(-0.92%) |
Jul 18, 2019 | 47.26 | 47.98 | 47.26 | 47.98 | 209,069 | +0.52(+1.10%) |
Jul 17, 2019 | 47.77 | 47.77 | 47.46 | 47.46 | 212,343 | -0.19(-0.40%) |
Jul 16, 2019 | 47.99 | 48.11 | 47.52 | 47.65 | 490,303 | -0.46(-0.96%) |
Jul 15, 2019 | 48.26 | 48.41 | 48.06 | 48.11 | 193,975 | -0.12(-0.24%) |
Jul 12, 2019 | 48.32 | 48.38 | 48.16 | 48.23 | 324,300 | -0.08(-0.16%) |
Jul 11, 2019 | 48.30 | 48.68 | 48.05 | 48.30 | 644,459 | +0.30(+0.64%) |
Jul 10, 2019 | 47.04 | 48.40 | 47.02 | 48.00 | 938,121 | +1.59(+3.43%) |
Jul 09, 2019 | 46.17 | 46.45 | 46.17 | 46.41 | 106,998 | -0.23(-0.49%) |
Jul 08, 2019 | 46.75 | 47.06 | 46.56 | 46.64 | 112,373 | -0.13(-0.28%) |
Jul 05, 2019 | 46.52 | 47.00 | 46.45 | 46.77 | 287,400 | -0.35(-0.74%) |
Jul 03, 2019 | 46.80 | 47.12 | 46.71 | 47.12 | 324,900 | +0.89(+1.93%) |
Jul 02, 2019 | 46.27 | 46.36 | 46.12 | 46.23 | 111,328 | -0.06(-0.13%) |
Jul 01, 2019 | 46.50 | 46.65 | 46.17 | 46.29 | 588,107 | +0.52(+1.14%) |
Jun 28, 2019 | 45.64 | 45.82 | 45.57 | 45.77 | 302,400 | +0.31(+0.68%) |
Jun 27, 2019 | 45.15 | 45.50 | 45.08 | 45.46 | 312,316 | +1.46(+3.32%) |
Jun 26, 2019 | 44.53 | 44.64 | 43.64 | 44.00 | 479,230 | -0.08(-0.18%) |
Jun 25, 2019 | 44.51 | 44.60 | 44.05 | 44.08 | 131,208 | -0.43(-0.97%) |
Jun 24, 2019 | 44.52 | 44.60 | 44.27 | 44.51 | 243,448 | -0.10(-0.22%) |
Jun 21, 2019 | 44.84 | 44.84 | 44.34 | 44.61 | 107,000 | -0.35(-0.78%) |
Jun 20, 2019 | 45.10 | 45.14 | 44.65 | 44.96 | 198,097 | +1.16(+2.65%) |
Jun 19, 2019 | 43.37 | 43.83 | 43.37 | 43.80 | 181,883 | -0.40(-0.90%) |
Jun 18, 2019 | 43.75 | 44.20 | 43.75 | 44.20 | 226,789 | +1.02(+2.36%) |
Jun 17, 2019 | 43.35 | 43.35 | 43.15 | 43.18 | 91,066 | +0.03(+0.07%) |
Jun 14, 2019 | 43.25 | 43.25 | 42.97 | 43.15 | 149,600 | +0.09(+0.21%) |
Jun 13, 2019 | 43.06 | 43.33 | 42.81 | 43.06 | 354,258 | -0.04(-0.09%) |
Jun 12, 2019 | 43.59 | 43.63 | 43.02 | 43.10 | 561,652 | -1.19(-2.69%) |
Jun 11, 2019 | 45.44 | 45.45 | 44.17 | 44.29 | 765,428 | -1.10(-2.42%) |
Jun 10, 2019 | 45.65 | 45.98 | 45.32 | 45.39 | 638,384 | +0.05(+0.11%) |
Jun 07, 2019 | 45.32 | 45.59 | 45.11 | 45.34 | 659,800 | +0.70(+1.57%) |
Jun 06, 2019 | 44.70 | 44.71 | 44.35 | 44.64 | 146,976 | -0.06(-0.13%) |
Jun 05, 2019 | 44.80 | 44.80 | 44.44 | 44.70 | 153,671 | +0.37(+0.83%) |
Jun 04, 2019 | 43.99 | 44.35 | 43.51 | 44.33 | 220,404 | -0.03(-0.07%) |
Jun 03, 2019 | 44.41 | 44.66 | 44.24 | 44.36 | 283,022 | +0.23(+0.51%) |
May 31, 2019 | 44.93 | 44.93 | 44.00 | 44.13 | 311,000 | +0.35(+0.81%) |
May 30, 2019 | 43.80 | 43.85 | 43.59 | 43.78 | 200,072 | -0.37(-0.84%) |
May 29, 2019 | 44.68 | 44.68 | 43.86 | 44.15 | 238,145 | +0.01(+0.02%) |
May 28, 2019 | 44.40 | 44.69 | 44.14 | 44.14 | 183,815 | -0.47(-1.05%) |
May 24, 2019 | 44.52 | 44.65 | 44.39 | 44.61 | 470,400 | +1.19(+2.74%) |
May 23, 2019 | 43.30 | 43.44 | 43.14 | 43.42 | 611,349 | +0.17(+0.39%) |
May 22, 2019 | 42.98 | 43.34 | 42.97 | 43.25 | 494,149 | +0.06(+0.14%) |
May 21, 2019 | 43.02 | 43.38 | 43.02 | 43.19 | 341,132 | +0.42(+0.98%) |
May 20, 2019 | 42.77 | 43.17 | 42.56 | 42.77 | 264,607 | +0.37(+0.87%) |
May 17, 2019 | 42.53 | 42.78 | 42.27 | 42.40 | 364,400 | +0.00(+0.00%) |
May 16, 2019 | 41.70 | 42.71 | 41.70 | 42.40 | 430,893 | -0.66(-1.53%) |
May 15, 2019 | 42.39 | 43.15 | 42.37 | 43.06 | 313,544 | +0.42(+0.98%) |
May 14, 2019 | 42.07 | 42.78 | 42.07 | 42.64 | 295,972 | +1.30(+3.14%) |
May 13, 2019 | 42.18 | 42.18 | 41.04 | 41.34 | 806,038 | -1.29(-3.03%) |
May 10, 2019 | 41.75 | 42.75 | 41.60 | 42.63 | 526,900 | +0.61(+1.45%) |
May 09, 2019 | 41.86 | 42.10 | 41.36 | 42.02 | 614,252 | -0.44(-1.04%) |
May 08, 2019 | 41.60 | 42.92 | 41.60 | 42.46 | 605,774 | +0.72(+1.72%) |
May 07, 2019 | 41.99 | 42.07 | 41.52 | 41.74 | 582,757 | -1.62(-3.74%) |
May 06, 2019 | 42.46 | 43.38 | 42.37 | 43.36 | 297,913 | -0.17(-0.40%) |
May 03, 2019 | 42.94 | 43.55 | 42.89 | 43.53 | 206,400 | +0.60(+1.40%) |
May 02, 2019 | 42.90 | 43.06 | 42.65 | 42.94 | 157,263 | -0.07(-0.17%) |
May 01, 2019 | 43.02 | 43.34 | 43.00 | 43.01 | 184,385 | -0.07(-0.16%) |
Apr 30, 2019 | 42.82 | 43.21 | 42.82 | 43.08 | 216,763 | -0.30(-0.69%) |
Apr 29, 2019 | 42.75 | 43.38 | 42.75 | 43.38 | 214,823 | +0.33(+0.77%) |
Apr 26, 2019 | 42.48 | 43.09 | 42.45 | 43.05 | 674,200 | +2.80(+6.96%) |
Apr 25, 2019 | 41.06 | 41.25 | 39.65 | 40.25 | 1,777,583 | -1.95(-4.62%) |
Apr 24, 2019 | 42.42 | 42.75 | 41.95 | 42.20 | 589,828 | +0.79(+1.91%) |
Apr 23, 2019 | 41.51 | 41.53 | 41.13 | 41.41 | 763,280 | -1.53(-3.56%) |
Apr 22, 2019 | 43.09 | 43.09 | 42.78 | 42.94 | 939,951 | -0.52(-1.20%) |
Apr 18, 2019 | 42.40 | 44.18 | 41.60 | 43.46 | 3,107,000 | +4.74(+12.24%) |
Apr 17, 2019 | 38.85 | 39.00 | 38.53 | 38.72 | 404,697 | +0.44(+1.15%) |
Apr 16, 2019 | 38.51 | 38.69 | 38.11 | 38.28 | 646,893 | +0.31(+0.82%) |
Apr 15, 2019 | 38.17 | 38.20 | 37.95 | 37.97 | 464,027 | +0.02(+0.05%) |
Apr 12, 2019 | 37.80 | 38.03 | 37.80 | 37.95 | 413,600 | +1.20(+3.27%) |
Apr 11, 2019 | 36.73 | 37.00 | 36.66 | 36.75 | 126,790 | -0.28(-0.76%) |
Apr 10, 2019 | 37.08 | 37.10 | 36.95 | 37.03 | 218,382 | -0.05(-0.13%) |
Apr 09, 2019 | 36.95 | 37.21 | 36.95 | 37.08 | 271,277 | +0.39(+1.06%) |
Apr 08, 2019 | 36.65 | 36.73 | 36.45 | 36.69 | 188,701 | -0.68(-1.82%) |
Apr 05, 2019 | 37.00 | 37.57 | 36.87 | 37.37 | 455,400 | +0.92(+2.52%) |
Apr 04, 2019 | 36.49 | 36.49 | 36.22 | 36.45 | 116,945 | -0.12(-0.33%) |
Apr 03, 2019 | 36.38 | 36.74 | 36.34 | 36.57 | 294,937 | +0.61(+1.70%) |
Apr 02, 2019 | 36.09 | 36.16 | 35.81 | 35.96 | 139,067 | -0.16(-0.43%) |
Apr 01, 2019 | 36.08 | 36.14 | 35.85 | 36.12 | 248,239 | +0.25(+0.68%) |
Mar 29, 2019 | 35.80 | 35.94 | 35.61 | 35.87 | 323,200 | -0.27(-0.73%) |
Mar 28, 2019 | 36.10 | 36.13 | 35.84 | 36.13 | 157,826 | +0.13(+0.37%) |
Mar 27, 2019 | 35.99 | 36.20 | 35.78 | 36.00 | 540,205 | -0.25(-0.69%) |
Mar 26, 2019 | 36.12 | 36.35 | 36.00 | 36.25 | 672,014 | +1.32(+3.78%) |
Mar 25, 2019 | 34.85 | 35.17 | 34.70 | 34.93 | 474,089 | +0.83(+2.43%) |
Mar 22, 2019 | 34.40 | 34.59 | 34.01 | 34.10 | 206,900 | -0.33(-0.96%) |
Mar 21, 2019 | 34.08 | 34.52 | 34.06 | 34.43 | 501,961 | +0.33(+0.97%) |
Mar 20, 2019 | 34.03 | 34.41 | 33.99 | 34.10 | 445,613 | -1.02(-2.89%) |
Mar 19, 2019 | 35.29 | 35.37 | 34.76 | 35.12 | 592,252 | -0.77(-2.15%) |
Mar 18, 2019 | 35.75 | 35.97 | 35.70 | 35.88 | 287,962 | +0.96(+2.76%) |
Mar 15, 2019 | 34.80 | 34.98 | 34.70 | 34.92 | 326,900 | +0.97(+2.86%) |
Mar 14, 2019 | 33.91 | 34.04 | 33.90 | 33.95 | 216,854 | -0.92(-2.64%) |
Mar 13, 2019 | 34.80 | 34.91 | 34.53 | 34.87 | 282,369 | +0.58(+1.69%) |
Mar 12, 2019 | 34.35 | 34.47 | 34.10 | 34.29 | 411,414 | +0.51(+1.51%) |
Mar 11, 2019 | 33.35 | 33.81 | 33.15 | 33.78 | 229,714 | +0.38(+1.15%) |
Mar 08, 2019 | 33.28 | 33.43 | 33.05 | 33.40 | 178,400 | -0.41(-1.23%) |
Mar 07, 2019 | 34.17 | 34.17 | 33.72 | 33.81 | 266,571 | -0.84(-2.42%) |
Mar 06, 2019 | 34.55 | 34.79 | 34.55 | 34.65 | 148,908 | +0.60(+1.76%) |
Mar 05, 2019 | 33.98 | 34.13 | 33.75 | 34.05 | 277,813 | +0.34(+1.01%) |
Mar 04, 2019 | 34.05 | 34.14 | 33.52 | 33.71 | 685,285 | -0.96(-2.77%) |
Mar 01, 2019 | 34.62 | 34.75 | 34.33 | 34.67 | 492,500 | +0.42(+1.23%) |
Feb 28, 2019 | 34.40 | 34.50 | 34.09 | 34.25 | 946,510 | -1.33(-3.74%) |
Feb 27, 2019 | 35.55 | 35.84 | 35.26 | 35.58 | 885,506 | +0.81(+2.33%) |
Feb 26, 2019 | 34.47 | 34.80 | 34.33 | 34.77 | 673,761 | +0.37(+1.08%) |
Feb 25, 2019 | 34.91 | 34.99 | 34.36 | 34.40 | 1,680,679 | -1.14(-3.21%) |
Feb 22, 2019 | 34.83 | 36.04 | 34.65 | 35.54 | 1,890,900 | +0.60(+1.72%) |
Feb 21, 2019 | 33.69 | 35.40 | 33.50 | 34.94 | 1,793,180 | +1.59(+4.77%) |
Feb 20, 2019 | 33.30 | 33.62 | 33.26 | 33.35 | 404,444 | -0.01(-0.03%) |
Feb 19, 2019 | 33.13 | 33.41 | 33.04 | 33.36 | 318,033 | -0.30(-0.89%) |
Feb 15, 2019 | 33.12 | 33.67 | 33.12 | 33.66 | 186,500 | -0.04(-0.12%) |
Feb 14, 2019 | 33.55 | 33.84 | 33.26 | 33.70 | 388,924 | -0.10(-0.31%) |
Feb 13, 2019 | 33.88 | 33.90 | 33.66 | 33.80 | 263,440 | +0.70(+2.13%) |
Feb 12, 2019 | 33.10 | 33.24 | 33.08 | 33.10 | 446,388 | +0.49(+1.50%) |
Feb 11, 2019 | 32.98 | 32.98 | 32.02 | 32.61 | 525,996 | -0.27(-0.82%) |
Feb 08, 2019 | 32.45 | 32.97 | 32.45 | 32.88 | 275,900 | -0.38(-1.14%) |
Feb 07, 2019 | 33.19 | 33.28 | 32.93 | 33.26 | 345,056 | -0.27(-0.81%) |
Feb 06, 2019 | 33.69 | 33.88 | 33.52 | 33.53 | 543,288 | -2.31(-6.45%) |
Feb 05, 2019 | 35.78 | 35.87 | 35.59 | 35.84 | 222,545 | -0.89(-2.42%) |
Feb 04, 2019 | 36.55 | 36.73 | 35.77 | 36.73 | 220,828 | +1.31(+3.70%) |
Feb 01, 2019 | 35.24 | 35.67 | 35.20 | 35.42 | 572,800 | -1.82(-4.89%) |
Jan 31, 2019 | 37.59 | 37.60 | 36.77 | 37.24 | 769,658 | -1.46(-3.77%) |
Jan 30, 2019 | 38.00 | 38.75 | 38.00 | 38.70 | 428,372 | +0.54(+1.42%) |
Jan 29, 2019 | 38.15 | 38.36 | 38.09 | 38.16 | 465,336 | +1.16(+3.14%) |
Jan 28, 2019 | 37.32 | 37.45 | 36.64 | 37.00 | 469,846 | -1.70(-4.38%) |
Jan 25, 2019 | 38.81 | 38.81 | 38.63 | 38.70 | 358,200 | -0.05(-0.13%) |
Jan 24, 2019 | 38.78 | 38.81 | 38.50 | 38.74 | 163,812 | +0.45(+1.19%) |
Jan 23, 2019 | 38.32 | 38.69 | 38.03 | 38.29 | 291,022 | +0.27(+0.72%) |
Jan 22, 2019 | 38.30 | 38.61 | 37.92 | 38.02 | 600,320 | -1.23(-3.15%) |
Jan 18, 2019 | 38.90 | 39.34 | 38.90 | 39.25 | 419,600 | +1.15(+3.02%) |
Jan 17, 2019 | 37.93 | 38.36 | 37.72 | 38.10 | 292,965 | +1.38(+3.76%) |
Jan 16, 2019 | 36.84 | 37.02 | 36.71 | 36.72 | 506,135 | +0.00(+0.01%) |
Jan 15, 2019 | 36.20 | 36.84 | 36.00 | 36.72 | 696,080 | +1.20(+3.36%) |
Jan 14, 2019 | 34.88 | 35.85 | 34.88 | 35.52 | 633,777 | +0.69(+1.97%) |
Jan 11, 2019 | 34.85 | 34.95 | 34.63 | 34.84 | 144,800 | -0.05(-0.16%) |
Jan 10, 2019 | 34.57 | 34.99 | 34.31 | 34.89 | 343,400 | -0.61(-1.72%) |
Jan 09, 2019 | 35.30 | 35.56 | 35.25 | 35.50 | 298,756 | +0.76(+2.17%) |
Jan 08, 2019 | 34.94 | 34.94 | 34.49 | 34.74 | 241,370 | +0.34(+0.97%) |
Jan 07, 2019 | 33.92 | 34.67 | 33.92 | 34.41 | 244,898 | +0.76(+2.26%) |
Jan 04, 2019 | 32.61 | 33.78 | 32.51 | 33.65 | 400,300 | +0.40(+1.20%) |
Jan 03, 2019 | 33.34 | 33.64 | 33.04 | 33.25 | 210,811 | -0.28(-0.84%) |