Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 10, 2019 | 36.42 | 36.42 | 36.42 | 0 | -0.30(-0.83%) | |
Dec 09, 2019 | 36.86 | 36.95 | 36.72 | 36.72 | 2,526 | -0.06(-0.17%) |
Dec 06, 2019 | 36.67 | 36.78 | 36.67 | 36.78 | 1,546 | +0.40(+1.09%) |
Dec 05, 2019 | 36.32 | 36.39 | 36.28 | 36.39 | 1,418 | -0.00(-0.01%) |
Dec 04, 2019 | 36.34 | 36.39 | 36.31 | 36.39 | 1,664 | +0.25(+0.69%) |
Dec 03, 2019 | 35.97 | 36.33 | 35.77 | 36.14 | 3,046 | -0.34(-0.94%) |
Dec 02, 2019 | 36.85 | 36.85 | 36.44 | 36.49 | 32,863 | +0.01(+0.02%) |
Nov 29, 2019 | 36.75 | 36.75 | 36.38 | 36.48 | 1,435 | -0.47(-1.27%) |
Nov 27, 2019 | 36.76 | 36.95 | 36.76 | 36.95 | 5,080 | +0.13(+0.36%) |
Nov 26, 2019 | 36.90 | 36.97 | 36.82 | 36.82 | 1,607 | +0.08(+0.21%) |
Nov 25, 2019 | 36.49 | 36.80 | 36.49 | 36.74 | 2,571 | +0.35(+0.96%) |
Nov 22, 2019 | 36.28 | 36.43 | 36.28 | 36.39 | 1,877 | +0.02(+0.05%) |
Nov 21, 2019 | 36.36 | 36.39 | 36.36 | 36.37 | 836 | -0.11(-0.30%) |
Nov 20, 2019 | 36.54 | 36.57 | 36.48 | 36.48 | 2,119 | -0.02(-0.05%) |
Nov 19, 2019 | 36.49 | 36.58 | 36.37 | 36.50 | 2,976 | +0.15(+0.41%) |
Nov 18, 2019 | 36.11 | 36.35 | 36.08 | 36.35 | 5,041 | +0.23(+0.64%) |
Nov 15, 2019 | 36.02 | 36.13 | 35.93 | 36.12 | 4,639 | +0.10(+0.29%) |
Nov 14, 2019 | 35.94 | 36.05 | 35.94 | 36.01 | 6,293 | +0.20(+0.55%) |
Nov 13, 2019 | 35.66 | 35.90 | 35.30 | 35.82 | 8,711 | -0.39(-1.08%) |
Nov 12, 2019 | 36.38 | 36.38 | 36.19 | 36.21 | 1,083 | -0.11(-0.29%) |
Nov 11, 2019 | 36.05 | 36.31 | 36.05 | 36.31 | 766 | -0.15(-0.41%) |
Nov 08, 2019 | 36.46 | 36.49 | 36.41 | 36.46 | 2,982 | -0.09(-0.24%) |
Nov 07, 2019 | 36.30 | 36.56 | 36.30 | 36.55 | 2,821 | +0.49(+1.35%) |
Nov 06, 2019 | 36.51 | 36.51 | 36.02 | 36.06 | 12,080 | -0.47(-1.28%) |
Nov 05, 2019 | 36.62 | 36.62 | 36.48 | 36.53 | 4,905 | +0.16(+0.43%) |
Nov 04, 2019 | 36.21 | 36.49 | 36.15 | 36.37 | 4,493 | +0.16(+0.44%) |
Nov 01, 2019 | 35.95 | 36.21 | 35.78 | 36.21 | 7,400 | +0.51(+1.43%) |
Oct 31, 2019 | 35.69 | 35.81 | 35.68 | 35.70 | 1,491 | -0.01(-0.03%) |
Oct 30, 2019 | 35.70 | 35.82 | 35.70 | 35.71 | 2,090 | +0.05(+0.14%) |
Oct 29, 2019 | 35.82 | 35.85 | 35.56 | 35.66 | 6,066 | -0.18(-0.50%) |
Oct 28, 2019 | 35.56 | 36.09 | 35.56 | 35.84 | 6,936 | +0.33(+0.92%) |
Oct 25, 2019 | 35.31 | 35.63 | 35.31 | 35.52 | 6,295 | +0.21(+0.59%) |
Oct 24, 2019 | 35.09 | 35.31 | 34.77 | 35.31 | 2,405 | +0.58(+1.67%) |
Oct 23, 2019 | 34.62 | 34.77 | 34.57 | 34.73 | 2,741 | -0.11(-0.30%) |
Oct 22, 2019 | 34.77 | 34.83 | 34.77 | 34.83 | 1,875 | +0.19(+0.56%) |
Oct 21, 2019 | 34.54 | 34.65 | 34.54 | 34.64 | 1,696 | +0.33(+0.98%) |
Oct 18, 2019 | 34.18 | 34.38 | 34.18 | 34.31 | 3,424 | -0.16(-0.47%) |
Oct 17, 2019 | 34.42 | 34.58 | 34.39 | 34.47 | 1,487 | +0.09(+0.25%) |
Oct 16, 2019 | 34.14 | 34.39 | 34.00 | 34.38 | 2,705 | +0.11(+0.32%) |
Oct 15, 2019 | 34.00 | 34.33 | 34.00 | 34.27 | 1,615 | +0.25(+0.74%) |
Oct 14, 2019 | 34.10 | 34.14 | 34.02 | 34.02 | 1,217 | -0.11(-0.33%) |
Oct 11, 2019 | 33.65 | 34.15 | 33.65 | 34.13 | 3,092 | +0.87(+2.61%) |
Oct 10, 2019 | 33.24 | 33.26 | 33.24 | 33.26 | 1,180 | +0.29(+0.89%) |
Oct 09, 2019 | 32.88 | 33.04 | 32.88 | 32.97 | 2,341 | +0.19(+0.57%) |
Oct 08, 2019 | 32.95 | 32.95 | 32.78 | 32.78 | 1,805 | -0.57(-1.71%) |
Oct 07, 2019 | 33.57 | 33.57 | 33.32 | 33.35 | 3,518 | -0.13(-0.39%) |
Oct 04, 2019 | 33.15 | 33.48 | 33.15 | 33.48 | 552 | +0.06(+0.18%) |
Oct 03, 2019 | 33.23 | 33.43 | 33.23 | 33.43 | 968 | +0.38(+1.15%) |
Oct 02, 2019 | 33.00 | 33.05 | 32.95 | 33.05 | 2,114 | +0.12(+0.37%) |
Oct 01, 2019 | 33.03 | 33.03 | 32.92 | 32.92 | 391 | -0.07(-0.20%) |
Sep 30, 2019 | 32.82 | 32.99 | 32.82 | 32.99 | 2,256 | +0.12(+0.36%) |
Sep 27, 2019 | 33.14 | 33.18 | 32.87 | 32.87 | 1,546 | -0.16(-0.47%) |
Sep 26, 2019 | 33.10 | 33.14 | 33.03 | 33.03 | 1,319 | -0.15(-0.46%) |
Sep 25, 2019 | 33.15 | 33.18 | 33.00 | 33.18 | 2,434 | -0.07(-0.22%) |
Sep 24, 2019 | 33.64 | 33.67 | 33.25 | 33.25 | 3,070 | -0.28(-0.84%) |
Sep 23, 2019 | 33.49 | 33.59 | 33.48 | 33.53 | 3,331 | -0.24(-0.70%) |
Sep 20, 2019 | 33.86 | 33.95 | 33.77 | 33.77 | 773 | -0.26(-0.76%) |
Sep 19, 2019 | 33.96 | 34.12 | 33.96 | 34.03 | 4,011 | -0.08(-0.25%) |
Sep 18, 2019 | 34.06 | 34.11 | 34.06 | 34.11 | 473 | +0.07(+0.21%) |
Sep 17, 2019 | 34.22 | 34.22 | 33.84 | 34.04 | 2,713 | -0.15(-0.45%) |
Sep 16, 2019 | 34.19 | 34.19 | 34.19 | 34.19 | 636 | -0.25(-0.72%) |
Sep 13, 2019 | 34.40 | 34.49 | 34.40 | 34.44 | 1,104 | +0.25(+0.73%) |
Sep 12, 2019 | 34.18 | 34.19 | 34.16 | 34.19 | 2,196 | +0.19(+0.56%) |
Sep 11, 2019 | 33.96 | 34.00 | 33.91 | 34.00 | 1,122 | +0.25(+0.75%) |
Sep 10, 2019 | 33.26 | 33.86 | 33.26 | 33.75 | 4,191 | +0.08(+0.24%) |
Sep 09, 2019 | 33.31 | 33.82 | 33.31 | 33.67 | 6,373 | +0.32(+0.95%) |
Sep 06, 2019 | 33.15 | 33.35 | 33.06 | 33.35 | 1,988 | +0.22(+0.67%) |
Sep 05, 2019 | 32.77 | 33.19 | 32.77 | 33.13 | 6,301 | +0.59(+1.82%) |
Sep 04, 2019 | 32.41 | 32.59 | 32.41 | 32.54 | 1,839 | +0.64(+2.02%) |
Sep 03, 2019 | 31.85 | 31.97 | 31.84 | 31.90 | 4,226 | -0.33(-1.01%) |
Aug 30, 2019 | 32.39 | 32.39 | 32.22 | 32.22 | 1,767 | -0.08(-0.25%) |
Aug 29, 2019 | 32.16 | 32.37 | 32.04 | 32.30 | 6,012 | +0.37(+1.16%) |
Aug 28, 2019 | 31.91 | 31.95 | 31.81 | 31.93 | 2,783 | +0.01(+0.03%) |
Aug 27, 2019 | 31.85 | 32.04 | 31.78 | 31.92 | 3,863 | +0.33(+1.03%) |
Aug 26, 2019 | 31.43 | 31.68 | 31.43 | 31.60 | 970 | +0.39(+1.25%) |
Aug 23, 2019 | 31.85 | 31.85 | 31.21 | 31.21 | 3,865 | -0.63(-1.99%) |
Aug 22, 2019 | 31.79 | 31.89 | 31.75 | 31.84 | 1,395 | -0.24(-0.73%) |
Aug 21, 2019 | 32.05 | 32.08 | 32.05 | 32.08 | 535 | +0.33(+1.03%) |
Aug 20, 2019 | 31.74 | 31.75 | 31.72 | 31.75 | 5,309 | -0.02(-0.06%) |
Aug 19, 2019 | 31.70 | 32.19 | 31.70 | 31.77 | 2,026 | +0.79(+2.54%) |
Aug 16, 2019 | 30.65 | 31.05 | 30.61 | 30.98 | 2,871 | +0.44(+1.45%) |
Aug 15, 2019 | 30.53 | 30.66 | 30.53 | 30.54 | 2,430 | +0.02(+0.08%) |
Aug 14, 2019 | 30.71 | 30.71 | 30.51 | 30.51 | 2,299 | -0.87(-2.77%) |
Aug 13, 2019 | 31.16 | 31.68 | 31.16 | 31.38 | 4,042 | +0.15(+0.48%) |
Aug 12, 2019 | 31.40 | 31.40 | 31.23 | 31.23 | 2,839 | -0.43(-1.37%) |
Aug 09, 2019 | 31.79 | 32.19 | 31.64 | 31.67 | 6,406 | -0.46(-1.44%) |
Aug 08, 2019 | 31.88 | 32.13 | 31.88 | 32.13 | 3,931 | +0.63(+2.01%) |
Aug 07, 2019 | 31.46 | 31.50 | 31.39 | 31.50 | 1,662 | -0.24(-0.76%) |
Aug 06, 2019 | 32.02 | 32.02 | 31.50 | 31.74 | 5,260 | +0.22(+0.70%) |
Aug 05, 2019 | 32.16 | 32.16 | 31.43 | 31.52 | 8,602 | -1.26(-3.84%) |
Aug 02, 2019 | 32.95 | 32.95 | 32.65 | 32.77 | 4,086 | -0.70(-2.09%) |
Aug 01, 2019 | 34.05 | 34.18 | 32.96 | 33.47 | 3,617 | -0.50(-1.48%) |
Jul 31, 2019 | 34.49 | 34.49 | 33.98 | 33.98 | 2,269 | -0.51(-1.47%) |
Jul 30, 2019 | 34.50 | 34.50 | 34.46 | 34.48 | 1,607 | -0.31(-0.88%) |
Jul 29, 2019 | 34.78 | 34.79 | 34.75 | 34.79 | 4,428 | -0.22(-0.63%) |
Jul 26, 2019 | 34.98 | 35.04 | 34.95 | 35.01 | 3,203 | +0.23(+0.66%) |
Jul 25, 2019 | 35.08 | 35.08 | 34.78 | 34.78 | 1,291 | -0.53(-1.49%) |
Jul 24, 2019 | 35.16 | 35.31 | 35.16 | 35.31 | 2,337 | +0.27(+0.78%) |
Jul 23, 2019 | 35.01 | 35.04 | 34.98 | 35.04 | 4,062 | +0.27(+0.78%) |
Jul 22, 2019 | 35.05 | 35.12 | 34.77 | 34.77 | 7,181 | -0.16(-0.45%) |
Jul 19, 2019 | 35.15 | 35.31 | 34.92 | 34.92 | 1,104 | -0.12(-0.35%) |
Jul 18, 2019 | 34.93 | 35.05 | 34.93 | 35.05 | 1,325 | -0.01(-0.03%) |
Jul 17, 2019 | 35.10 | 35.10 | 34.97 | 35.05 | 1,454 | -0.19(-0.54%) |
Jul 16, 2019 | 35.07 | 35.24 | 35.07 | 35.24 | 4,800 | +0.32(+0.91%) |
Jul 15, 2019 | 34.75 | 34.98 | 34.75 | 34.93 | 3,052 | +0.30(+0.86%) |
Jul 12, 2019 | 34.69 | 34.70 | 34.57 | 34.63 | 2,761 | +0.10(+0.29%) |
Jul 11, 2019 | 34.78 | 34.81 | 34.53 | 34.53 | 2,613 | -0.19(-0.55%) |
Jul 10, 2019 | 34.81 | 34.83 | 34.57 | 34.72 | 9,475 | +0.05(+0.13%) |
Jul 09, 2019 | 34.51 | 34.67 | 34.44 | 34.67 | 3,874 | -0.01(-0.04%) |
Jul 08, 2019 | 34.72 | 34.72 | 34.67 | 34.69 | 2,951 | -0.11(-0.32%) |
Jul 05, 2019 | 34.73 | 34.80 | 34.73 | 34.80 | 773 | -0.14(-0.40%) |
Jul 03, 2019 | 34.82 | 34.94 | 34.82 | 34.94 | 220 | +0.18(+0.52%) |
Jul 02, 2019 | 34.69 | 34.80 | 34.66 | 34.76 | 3,501 | +0.41(+1.20%) |
Jul 01, 2019 | 34.47 | 34.77 | 34.35 | 34.35 | 4,043 | +0.49(+1.44%) |
Jun 28, 2019 | 33.88 | 33.88 | 33.77 | 33.86 | 3,865 | +0.19(+0.56%) |
Jun 27, 2019 | 33.37 | 33.67 | 33.33 | 33.67 | 4,564 | +0.58(+1.75%) |
Jun 26, 2019 | 32.92 | 33.15 | 32.92 | 33.09 | 2,846 | +0.28(+0.86%) |
Jun 25, 2019 | 33.05 | 33.05 | 32.81 | 32.81 | 5,020 | -0.48(-1.45%) |
Jun 24, 2019 | 33.67 | 33.67 | 33.29 | 33.29 | 1,934 | -0.28(-0.83%) |
Jun 21, 2019 | 33.89 | 33.89 | 33.56 | 33.57 | 2,209 | -0.32(-0.93%) |
Jun 20, 2019 | 34.27 | 34.27 | 33.89 | 33.89 | 3,432 | +0.36(+1.08%) |
Jun 19, 2019 | 33.40 | 33.72 | 33.39 | 33.52 | 3,189 | +0.35(+1.06%) |
Jun 18, 2019 | 33.23 | 33.23 | 33.00 | 33.17 | 1,678 | +0.63(+1.93%) |
Jun 17, 2019 | 32.49 | 32.62 | 32.49 | 32.54 | 1,093 | +0.00(+0.01%) |
Jun 14, 2019 | 32.59 | 32.59 | 32.47 | 32.54 | 2,871 | -0.12(-0.36%) |
Jun 13, 2019 | 32.84 | 32.84 | 32.65 | 32.66 | 3,699 | +0.05(+0.17%) |
Jun 12, 2019 | 32.62 | 32.68 | 32.24 | 32.60 | 3,213 | -0.40(-1.21%) |
Jun 11, 2019 | 33.33 | 33.33 | 33.00 | 33.00 | 2,317 | -0.07(-0.22%) |
Jun 10, 2019 | 32.49 | 33.08 | 32.49 | 33.07 | 5,445 | +0.90(+2.79%) |
Jun 07, 2019 | 32.11 | 32.35 | 31.89 | 32.18 | 3,424 | +0.33(+1.05%) |
Jun 06, 2019 | 31.65 | 31.84 | 31.65 | 31.84 | 2,483 | +0.12(+0.37%) |
Jun 05, 2019 | 31.72 | 31.72 | 31.46 | 31.72 | 6,186 | +0.05(+0.14%) |
Jun 04, 2019 | 30.98 | 31.68 | 30.67 | 31.68 | 15,273 | +0.70(+2.25%) |
Jun 03, 2019 | 31.20 | 31.28 | 30.85 | 30.98 | 6,304 | -0.57(-1.81%) |
May 31, 2019 | 31.38 | 31.57 | 31.38 | 31.55 | 5,080 | -0.08(-0.26%) |
May 30, 2019 | 31.73 | 31.74 | 31.52 | 31.63 | 16,510 | -0.13(-0.40%) |
May 29, 2019 | 31.84 | 31.84 | 31.75 | 31.76 | 2,949 | -0.46(-1.43%) |
May 28, 2019 | 32.28 | 32.28 | 32.21 | 32.22 | 3,181 | +0.28(+0.88%) |
May 24, 2019 | 31.96 | 32.09 | 31.90 | 31.94 | 5,743 | +0.05(+0.14%) |
May 23, 2019 | 31.83 | 31.90 | 31.75 | 31.90 | 2,547 | -0.31(-0.96%) |
May 22, 2019 | 32.19 | 32.52 | 32.14 | 32.20 | 2,236 | +0.07(+0.23%) |
May 21, 2019 | 32.03 | 32.25 | 31.99 | 32.13 | 5,246 | +0.09(+0.28%) |
May 20, 2019 | 32.10 | 32.47 | 31.94 | 32.04 | 5,285 | -0.53(-1.64%) |
May 17, 2019 | 32.85 | 32.85 | 32.50 | 32.57 | 4,418 | -0.56(-1.69%) |
May 16, 2019 | 32.92 | 33.27 | 32.92 | 33.14 | 4,341 | +0.14(+0.41%) |
May 15, 2019 | 32.72 | 33.00 | 32.72 | 33.00 | 3,224 | +0.18(+0.55%) |
May 14, 2019 | 32.73 | 32.83 | 32.73 | 32.82 | 4,145 | -0.05(-0.14%) |
May 13, 2019 | 33.43 | 33.43 | 32.66 | 32.86 | 6,805 | -1.00(-2.94%) |
May 10, 2019 | 33.49 | 33.86 | 33.19 | 33.86 | 10,824 | +0.12(+0.35%) |
May 09, 2019 | 33.47 | 33.75 | 33.22 | 33.74 | 3,941 | -0.26(-0.76%) |
May 08, 2019 | 33.81 | 34.06 | 33.81 | 34.00 | 3,135 | +0.04(+0.12%) |
May 07, 2019 | 34.39 | 34.49 | 33.66 | 33.96 | 9,875 | -0.79(-2.28%) |
May 06, 2019 | 34.65 | 34.78 | 34.55 | 34.75 | 4,461 | -0.91(-2.55%) |
May 03, 2019 | 35.47 | 35.66 | 35.47 | 35.66 | 3,313 | +0.20(+0.56%) |
May 02, 2019 | 35.43 | 35.49 | 35.28 | 35.46 | 2,856 | +0.12(+0.35%) |
May 01, 2019 | 35.51 | 35.66 | 35.26 | 35.34 | 4,826 | -0.21(-0.60%) |
Apr 30, 2019 | 35.69 | 35.69 | 35.19 | 35.55 | 7,750 | -0.62(-1.73%) |
Apr 29, 2019 | 36.09 | 36.19 | 36.07 | 36.18 | 5,584 | +0.30(+0.83%) |
Apr 26, 2019 | 35.53 | 35.89 | 35.53 | 35.88 | 8,505 | +0.41(+1.15%) |
Apr 25, 2019 | 35.36 | 35.47 | 35.35 | 35.47 | 3,471 | -0.03(-0.08%) |
Apr 24, 2019 | 35.57 | 35.57 | 35.36 | 35.50 | 3,175 | -0.11(-0.32%) |
Apr 23, 2019 | 35.31 | 35.69 | 35.31 | 35.61 | 12,334 | +0.45(+1.27%) |
Apr 22, 2019 | 35.35 | 35.54 | 35.16 | 35.16 | 1,758 | -0.34(-0.95%) |
Apr 18, 2019 | 35.68 | 35.68 | 35.47 | 35.50 | 4,639 | -0.12(-0.34%) |
Apr 17, 2019 | 35.79 | 35.79 | 35.62 | 35.62 | 6,748 | +0.13(+0.37%) |
Apr 16, 2019 | 35.47 | 35.49 | 35.42 | 35.49 | 4,145 | +0.17(+0.49%) |
Apr 15, 2019 | 35.35 | 35.42 | 35.24 | 35.32 | 2,969 | -0.04(-0.10%) |
Apr 12, 2019 | 35.24 | 35.44 | 35.00 | 35.35 | 7,290 | +0.41(+1.17%) |
Apr 11, 2019 | 35.01 | 35.01 | 34.93 | 34.95 | 2,184 | -0.18(-0.52%) |
Apr 10, 2019 | 34.91 | 35.13 | 34.91 | 35.13 | 2,754 | +0.19(+0.54%) |
Apr 09, 2019 | 35.00 | 35.00 | 34.94 | 34.94 | 1,496 | -0.22(-0.62%) |
Apr 08, 2019 | 35.09 | 35.15 | 35.09 | 35.15 | 3,826 | -0.11(-0.31%) |
Apr 05, 2019 | 35.13 | 35.31 | 35.13 | 35.26 | 2,871 | +0.18(+0.52%) |
Apr 04, 2019 | 35.00 | 35.09 | 34.81 | 35.08 | 4,577 | +0.00(+0.00%) |
Apr 03, 2019 | 35.07 | 35.34 | 34.95 | 35.08 | 11,475 | +0.37(+1.07%) |
Apr 02, 2019 | 34.44 | 34.71 | 34.44 | 34.71 | 7,644 | +0.49(+1.42%) |
Apr 01, 2019 | 33.78 | 34.26 | 33.78 | 34.23 | 14,709 | +0.99(+2.98%) |
Mar 29, 2019 | 33.00 | 33.24 | 33.00 | 33.24 | 3,865 | +0.35(+1.07%) |
Mar 28, 2019 | 32.75 | 32.88 | 32.75 | 32.88 | 1,435 | +0.24(+0.75%) |
Mar 27, 2019 | 32.83 | 32.83 | 32.53 | 32.64 | 4,431 | -0.12(-0.36%) |
Mar 26, 2019 | 32.91 | 32.91 | 32.76 | 32.76 | 3,017 | +0.04(+0.13%) |
Mar 25, 2019 | 32.65 | 32.72 | 32.65 | 32.71 | 5,272 | -0.11(-0.32%) |
Mar 22, 2019 | 32.94 | 33.03 | 32.82 | 32.82 | 994 | -0.68(-2.02%) |
Mar 21, 2019 | 32.92 | 33.50 | 32.92 | 33.50 | 8,980 | +0.43(+1.31%) |
Mar 20, 2019 | 32.90 | 33.10 | 32.90 | 33.06 | 3,871 | -0.12(-0.37%) |
Mar 19, 2019 | 33.22 | 33.29 | 33.10 | 33.19 | 3,183 | +0.25(+0.77%) |
Mar 18, 2019 | 33.00 | 33.00 | 32.86 | 32.93 | 1,456 | +0.20(+0.61%) |
Mar 15, 2019 | 32.69 | 32.93 | 32.64 | 32.73 | 9,940 | +0.45(+1.38%) |
Mar 14, 2019 | 32.47 | 32.52 | 32.14 | 32.29 | 5,870 | -0.21(-0.63%) |
Mar 13, 2019 | 32.53 | 32.67 | 32.47 | 32.49 | 2,797 | -0.16(-0.50%) |
Mar 12, 2019 | 32.85 | 32.85 | 32.53 | 32.66 | 3,529 | -0.28(-0.85%) |
Mar 11, 2019 | 32.80 | 32.94 | 32.74 | 32.94 | 10,766 | +0.28(+0.85%) |
Mar 08, 2019 | 32.47 | 32.66 | 32.43 | 32.66 | 4,970 | -0.34(-1.03%) |
Mar 07, 2019 | 33.47 | 33.47 | 32.89 | 33.00 | 7,086 | -0.84(-2.50%) |
Mar 06, 2019 | 33.96 | 34.10 | 33.74 | 33.84 | 2,893 | -0.12(-0.36%) |
Mar 05, 2019 | 34.00 | 34.04 | 33.83 | 33.97 | 2,953 | -0.00(-0.00%) |
Mar 04, 2019 | 34.20 | 34.26 | 33.91 | 33.97 | 5,289 | -0.16(-0.47%) |
Mar 01, 2019 | 34.20 | 34.31 | 34.08 | 34.13 | 2,761 | +0.02(+0.05%) |
Feb 28, 2019 | 34.29 | 34.39 | 34.02 | 34.11 | 4,531 | -0.29(-0.85%) |
Feb 27, 2019 | 34.63 | 34.63 | 34.38 | 34.40 | 1,875 | -0.23(-0.67%) |
Feb 26, 2019 | 34.53 | 34.70 | 34.53 | 34.64 | 3,108 | +0.11(+0.31%) |
Feb 25, 2019 | 34.97 | 35.01 | 34.53 | 34.53 | 15,497 | -0.14(-0.39%) |
Feb 22, 2019 | 34.90 | 34.90 | 34.53 | 34.67 | 7,621 | +0.18(+0.51%) |
Feb 21, 2019 | 34.41 | 34.63 | 34.40 | 34.49 | 4,598 | +0.37(+1.10%) |
Feb 20, 2019 | 34.10 | 34.19 | 34.10 | 34.12 | 2,553 | +0.31(+0.92%) |
Feb 19, 2019 | 33.36 | 34.02 | 32.68 | 33.81 | 10,343 | +0.36(+1.08%) |
Feb 15, 2019 | 33.47 | 33.52 | 33.33 | 33.44 | 6,958 | -0.14(-0.41%) |
Feb 14, 2019 | 33.50 | 33.61 | 33.41 | 33.58 | 7,339 | -0.37(-1.09%) |
Feb 13, 2019 | 33.90 | 34.24 | 33.63 | 33.95 | 11,614 | +0.11(+0.33%) |
Feb 12, 2019 | 33.96 | 34.04 | 33.84 | 33.84 | 12,463 | -0.02(-0.07%) |
Feb 11, 2019 | 33.80 | 33.90 | 33.78 | 33.86 | 2,249 | +0.01(+0.03%) |
Feb 08, 2019 | 33.76 | 33.85 | 33.61 | 33.85 | 6,075 | -0.08(-0.23%) |
Feb 07, 2019 | 34.31 | 34.49 | 33.80 | 33.93 | 18,638 | -0.61(-1.77%) |
Feb 06, 2019 | 34.60 | 34.63 | 34.44 | 34.54 | 16,801 | -0.09(-0.26%) |
Feb 05, 2019 | 34.40 | 34.63 | 34.36 | 34.63 | 9,314 | +0.29(+0.84%) |
Feb 04, 2019 | 34.19 | 34.35 | 34.19 | 34.34 | 5,020 | +0.07(+0.21%) |