Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.17 | 42.46 | 42.00 | 42.07 | 616,452 | -0.19(-0.45%) |
Dec 30, 2019 | 42.91 | 42.93 | 42.17 | 42.26 | 697,460 | -0.48(-1.12%) |
Dec 27, 2019 | 42.98 | 43.02 | 42.66 | 42.74 | 293,300 | -0.08(-0.19%) |
Dec 26, 2019 | 42.70 | 42.91 | 42.63 | 42.82 | 286,040 | +0.18(+0.42%) |
Dec 24, 2019 | 42.65 | 42.79 | 42.42 | 42.64 | 185,989 | +0.03(+0.06%) |
Dec 23, 2019 | 42.48 | 42.84 | 42.35 | 42.61 | 396,733 | +0.24(+0.57%) |
Dec 20, 2019 | 42.87 | 42.87 | 42.22 | 42.37 | 1,633,737 | -0.16(-0.38%) |
Dec 19, 2019 | 42.55 | 42.80 | 42.42 | 42.53 | 713,741 | +0.00(+0.00%) |
Dec 18, 2019 | 42.89 | 42.97 | 42.45 | 42.53 | 357,751 | -0.32(-0.74%) |
Dec 17, 2019 | 42.92 | 43.01 | 42.58 | 42.85 | 395,084 | -0.05(-0.13%) |
Dec 16, 2019 | 42.97 | 43.30 | 42.79 | 42.90 | 573,663 | +0.27(+0.63%) |
Dec 13, 2019 | 42.79 | 42.90 | 42.17 | 42.63 | 680,705 | +0.23(+0.55%) |
Dec 12, 2019 | 42.16 | 42.88 | 41.93 | 42.40 | 930,043 | +0.34(+0.81%) |
Dec 11, 2019 | 42.08 | 42.24 | 41.68 | 42.06 | 544,188 | +0.14(+0.34%) |
Dec 10, 2019 | 42.24 | 42.38 | 41.88 | 41.91 | 454,868 | -0.37(-0.87%) |
Dec 09, 2019 | 42.51 | 42.66 | 42.23 | 42.28 | 433,790 | -0.32(-0.74%) |
Dec 06, 2019 | 42.71 | 43.32 | 42.52 | 42.60 | 731,752 | +0.44(+1.05%) |
Dec 05, 2019 | 42.34 | 42.45 | 42.06 | 42.15 | 472,357 | +0.00(+0.00%) |
Dec 04, 2019 | 42.30 | 42.74 | 42.15 | 42.15 | 511,785 | +0.00(+0.00%) |
Dec 03, 2019 | 41.84 | 42.26 | 41.63 | 42.15 | 652,136 | -0.34(-0.81%) |
Dec 02, 2019 | 42.73 | 42.96 | 42.38 | 42.50 | 603,986 | -0.01(-0.02%) |
Nov 29, 2019 | 42.72 | 42.89 | 42.46 | 42.51 | 363,657 | -0.26(-0.61%) |
Nov 27, 2019 | 43.02 | 43.02 | 42.31 | 42.77 | 932,946 | -0.06(-0.15%) |
Nov 26, 2019 | 43.48 | 44.14 | 42.60 | 42.83 | 1,495,424 | -1.04(-2.36%) |
Nov 25, 2019 | 43.54 | 44.02 | 43.39 | 43.87 | 1,024,688 | +0.50(+1.16%) |
Nov 22, 2019 | 43.35 | 43.70 | 43.20 | 43.36 | 412,928 | +0.08(+0.19%) |
Nov 21, 2019 | 43.61 | 43.88 | 43.06 | 43.28 | 704,877 | -0.11(-0.25%) |
Nov 20, 2019 | 43.29 | 43.70 | 43.02 | 43.39 | 490,446 | -0.11(-0.25%) |
Nov 19, 2019 | 43.69 | 43.98 | 43.36 | 43.50 | 563,620 | +0.04(+0.08%) |
Nov 18, 2019 | 43.22 | 43.56 | 42.80 | 43.46 | 513,511 | +0.14(+0.33%) |
Nov 15, 2019 | 43.10 | 43.52 | 42.86 | 43.32 | 786,906 | +0.21(+0.48%) |
Nov 14, 2019 | 42.97 | 43.37 | 42.91 | 43.11 | 451,205 | +0.01(+0.02%) |
Nov 13, 2019 | 43.17 | 43.37 | 42.94 | 43.10 | 356,412 | -0.46(-1.05%) |
Nov 12, 2019 | 43.43 | 43.65 | 43.08 | 43.56 | 785,016 | +0.23(+0.54%) |
Nov 11, 2019 | 42.91 | 43.34 | 42.87 | 43.33 | 456,194 | +0.11(+0.25%) |
Nov 08, 2019 | 43.06 | 43.38 | 42.87 | 43.22 | 376,751 | +0.08(+0.19%) |
Nov 07, 2019 | 43.51 | 43.77 | 42.50 | 43.14 | 840,632 | +0.13(+0.29%) |
Nov 06, 2019 | 43.11 | 43.12 | 42.61 | 43.01 | 761,076 | +0.01(+0.02%) |
Nov 05, 2019 | 42.58 | 43.03 | 42.44 | 43.00 | 857,432 | +0.54(+1.27%) |
Nov 04, 2019 | 41.84 | 42.52 | 41.60 | 42.46 | 750,274 | +0.87(+2.10%) |
Nov 01, 2019 | 41.55 | 41.81 | 40.80 | 41.59 | 949,592 | +0.50(+1.21%) |
Oct 31, 2019 | 41.32 | 41.32 | 40.76 | 41.09 | 1,221,369 | -0.40(-0.96%) |
Oct 30, 2019 | 41.35 | 41.58 | 40.91 | 41.49 | 751,698 | -0.01(-0.03%) |
Oct 29, 2019 | 40.85 | 41.58 | 40.85 | 41.50 | 840,186 | +0.49(+1.20%) |
Oct 28, 2019 | 40.88 | 41.37 | 40.78 | 41.01 | 884,326 | +0.35(+0.86%) |
Oct 25, 2019 | 39.84 | 40.93 | 39.79 | 40.66 | 816,024 | +0.59(+1.47%) |
Oct 24, 2019 | 40.72 | 40.80 | 39.90 | 40.07 | 796,070 | -0.51(-1.26%) |
Oct 23, 2019 | 39.71 | 40.68 | 39.69 | 40.58 | 932,043 | +0.86(+2.16%) |
Oct 22, 2019 | 40.04 | 40.72 | 39.71 | 39.72 | 1,303,657 | -0.48(-1.20%) |
Oct 21, 2019 | 39.78 | 40.27 | 39.78 | 40.21 | 570,026 | +0.81(+2.06%) |
Oct 18, 2019 | 39.73 | 40.02 | 39.38 | 39.39 | 944,458 | -0.43(-1.08%) |
Oct 17, 2019 | 40.11 | 40.11 | 39.62 | 39.82 | 608,740 | +0.00(+0.00%) |
Oct 16, 2019 | 39.90 | 40.14 | 39.70 | 39.82 | 654,947 | -0.11(-0.27%) |
Oct 15, 2019 | 39.57 | 40.03 | 39.44 | 39.93 | 983,594 | +0.55(+1.38%) |
Oct 14, 2019 | 38.74 | 39.38 | 38.39 | 39.38 | 929,046 | +0.53(+1.36%) |
Oct 11, 2019 | 38.92 | 39.55 | 38.83 | 38.86 | 704,036 | +0.77(+2.02%) |
Oct 10, 2019 | 37.77 | 38.29 | 37.77 | 38.09 | 516,583 | +0.29(+0.78%) |
Oct 09, 2019 | 37.70 | 37.93 | 37.36 | 37.79 | 366,877 | +0.49(+1.32%) |
Oct 08, 2019 | 37.17 | 37.60 | 36.92 | 37.30 | 736,058 | -0.43(-1.14%) |
Oct 07, 2019 | 38.08 | 38.16 | 37.66 | 37.73 | 542,051 | -0.46(-1.22%) |
Oct 04, 2019 | 37.63 | 38.23 | 37.50 | 38.19 | 536,446 | +0.55(+1.45%) |
Oct 03, 2019 | 37.66 | 37.82 | 37.08 | 37.65 | 507,673 | -0.24(-0.64%) |
Oct 02, 2019 | 38.15 | 38.35 | 37.17 | 37.89 | 631,393 | -0.70(-1.81%) |
Oct 01, 2019 | 40.29 | 40.46 | 38.58 | 38.59 | 659,350 | -1.57(-3.92%) |
Sep 30, 2019 | 40.45 | 40.64 | 40.11 | 40.16 | 630,225 | -0.24(-0.60%) |
Sep 27, 2019 | 40.87 | 41.06 | 40.33 | 40.40 | 731,334 | -0.27(-0.66%) |
Sep 26, 2019 | 40.38 | 40.68 | 40.05 | 40.67 | 778,917 | +0.12(+0.29%) |
Sep 25, 2019 | 39.95 | 40.67 | 39.92 | 40.55 | 950,932 | +0.70(+1.75%) |
Sep 24, 2019 | 40.42 | 40.73 | 39.70 | 39.86 | 805,109 | -0.34(-0.84%) |
Sep 23, 2019 | 39.88 | 40.48 | 39.88 | 40.20 | 714,056 | -0.03(-0.07%) |
Sep 20, 2019 | 41.11 | 41.11 | 40.12 | 40.22 | 1,570,181 | -0.73(-1.79%) |
Sep 19, 2019 | 40.95 | 41.25 | 40.71 | 40.96 | 626,488 | +0.13(+0.31%) |
Sep 18, 2019 | 40.95 | 41.01 | 40.58 | 40.83 | 586,407 | -0.25(-0.61%) |
Sep 17, 2019 | 41.24 | 41.37 | 40.75 | 41.08 | 619,630 | -0.35(-0.84%) |
Sep 16, 2019 | 41.52 | 41.97 | 41.28 | 41.43 | 614,853 | -0.34(-0.81%) |
Sep 13, 2019 | 42.09 | 42.27 | 41.55 | 41.77 | 600,103 | +0.11(+0.26%) |
Sep 12, 2019 | 41.70 | 41.81 | 40.92 | 41.66 | 568,741 | -0.12(-0.28%) |
Sep 11, 2019 | 40.50 | 41.81 | 39.79 | 41.78 | 920,463 | +1.34(+3.32%) |
Sep 10, 2019 | 39.86 | 40.47 | 39.70 | 40.44 | 694,578 | +0.64(+1.62%) |
Sep 09, 2019 | 39.20 | 39.87 | 38.99 | 39.79 | 792,219 | +0.96(+2.46%) |
Sep 06, 2019 | 39.11 | 39.32 | 38.76 | 38.84 | 770,714 | -0.17(-0.44%) |
Sep 05, 2019 | 38.61 | 39.66 | 38.27 | 39.01 | 617,115 | +1.04(+2.73%) |
Sep 04, 2019 | 38.01 | 38.29 | 37.87 | 37.97 | 698,607 | +0.43(+1.14%) |
Sep 03, 2019 | 38.19 | 38.31 | 37.49 | 37.54 | 888,429 | -1.00(-2.60%) |
Aug 30, 2019 | 38.39 | 38.87 | 38.34 | 38.54 | 978,804 | +0.57(+1.51%) |
Aug 29, 2019 | 37.49 | 38.18 | 37.41 | 37.97 | 683,814 | +1.00(+2.71%) |
Aug 28, 2019 | 36.20 | 37.28 | 35.94 | 36.97 | 1,121,684 | +0.80(+2.22%) |
Aug 27, 2019 | 35.84 | 37.77 | 35.84 | 36.16 | 1,941,598 | +0.95(+2.69%) |
Aug 26, 2019 | 35.62 | 35.77 | 34.95 | 35.22 | 765,883 | +0.08(+0.23%) |
Aug 23, 2019 | 36.08 | 36.43 | 35.00 | 35.14 | 591,936 | -1.28(-3.51%) |
Aug 22, 2019 | 36.27 | 36.56 | 35.83 | 36.42 | 433,280 | +0.41(+1.14%) |
Aug 21, 2019 | 35.99 | 36.28 | 35.63 | 36.00 | 604,475 | +0.82(+2.34%) |
Aug 20, 2019 | 35.37 | 35.45 | 34.88 | 35.18 | 698,724 | -0.58(-1.62%) |
Aug 19, 2019 | 36.07 | 36.08 | 35.62 | 35.76 | 651,088 | +0.27(+0.76%) |
Aug 16, 2019 | 34.88 | 35.53 | 34.88 | 35.49 | 1,974,949 | +0.93(+2.69%) |
Aug 15, 2019 | 35.22 | 35.36 | 34.49 | 34.56 | 604,536 | -0.49(-1.40%) |
Aug 14, 2019 | 35.57 | 35.66 | 35.06 | 35.06 | 783,298 | -1.39(-3.83%) |
Aug 13, 2019 | 35.64 | 36.89 | 35.60 | 36.45 | 752,157 | +0.67(+1.87%) |
Aug 12, 2019 | 36.33 | 36.41 | 35.65 | 35.78 | 500,670 | -1.14(-3.08%) |
Aug 09, 2019 | 37.34 | 37.36 | 36.50 | 36.92 | 531,187 | -0.68(-1.81%) |
Aug 08, 2019 | 36.98 | 37.60 | 36.88 | 37.60 | 848,172 | +0.92(+2.51%) |
Aug 07, 2019 | 36.04 | 36.83 | 35.70 | 36.67 | 552,342 | -0.06(-0.17%) |
Aug 06, 2019 | 36.37 | 36.81 | 36.18 | 36.74 | 612,308 | +0.66(+1.83%) |
Aug 05, 2019 | 36.92 | 37.09 | 35.68 | 36.08 | 1,087,982 | -1.76(-4.65%) |
Aug 02, 2019 | 38.08 | 38.27 | 37.22 | 37.84 | 706,609 | -0.42(-1.10%) |
Aug 01, 2019 | 39.67 | 39.85 | 38.08 | 38.26 | 690,524 | -1.52(-3.82%) |
Jul 31, 2019 | 40.25 | 40.36 | 39.27 | 39.78 | 1,808,953 | -0.47(-1.18%) |
Jul 30, 2019 | 39.63 | 40.26 | 39.41 | 40.25 | 729,266 | +0.21(+0.54%) |
Jul 29, 2019 | 40.44 | 40.54 | 39.93 | 40.04 | 806,686 | -0.55(-1.35%) |
Jul 26, 2019 | 39.97 | 40.80 | 39.91 | 40.59 | 705,479 | +0.62(+1.55%) |
Jul 25, 2019 | 40.61 | 40.61 | 39.82 | 39.96 | 728,733 | -0.58(-1.42%) |
Jul 24, 2019 | 39.68 | 40.62 | 39.47 | 40.54 | 823,887 | +0.68(+1.71%) |
Jul 23, 2019 | 39.50 | 39.91 | 39.33 | 39.86 | 602,227 | +0.60(+1.54%) |
Jul 22, 2019 | 39.45 | 39.47 | 38.94 | 39.25 | 600,306 | -0.07(-0.18%) |
Jul 19, 2019 | 39.42 | 39.82 | 39.32 | 39.33 | 780,570 | -0.03(-0.07%) |
Jul 18, 2019 | 38.60 | 39.36 | 38.56 | 39.35 | 673,786 | +0.75(+1.93%) |
Jul 17, 2019 | 39.13 | 39.13 | 38.31 | 38.61 | 930,045 | -0.60(-1.54%) |
Jul 16, 2019 | 39.29 | 39.44 | 39.05 | 39.21 | 690,531 | +0.12(+0.32%) |
Jul 15, 2019 | 39.80 | 39.80 | 38.73 | 39.09 | 883,377 | -0.59(-1.50%) |
Jul 12, 2019 | 38.75 | 39.69 | 38.75 | 39.68 | 995,585 | +0.97(+2.50%) |
Jul 11, 2019 | 38.82 | 39.02 | 38.52 | 38.71 | 809,357 | -0.04(-0.09%) |
Jul 10, 2019 | 38.60 | 38.77 | 38.31 | 38.75 | 666,404 | +0.36(+0.95%) |
Jul 09, 2019 | 38.00 | 38.52 | 37.91 | 38.39 | 851,606 | +0.22(+0.58%) |
Jul 08, 2019 | 38.53 | 38.68 | 37.99 | 38.16 | 811,909 | -0.70(-1.80%) |
Jul 05, 2019 | 38.70 | 38.86 | 38.31 | 38.86 | 364,860 | +0.15(+0.39%) |
Jul 03, 2019 | 38.34 | 38.87 | 38.24 | 38.71 | 401,165 | +0.54(+1.42%) |
Jul 02, 2019 | 38.52 | 38.55 | 38.05 | 38.17 | 534,910 | -0.41(-1.06%) |
Jul 01, 2019 | 38.68 | 38.94 | 38.23 | 38.58 | 644,243 | +0.33(+0.86%) |
Jun 28, 2019 | 38.07 | 38.46 | 38.04 | 38.25 | 2,653,128 | +0.29(+0.77%) |
Jun 27, 2019 | 37.61 | 38.07 | 37.53 | 37.96 | 583,566 | +0.62(+1.66%) |
Jun 26, 2019 | 37.06 | 37.51 | 37.02 | 37.34 | 496,535 | +0.38(+1.03%) |
Jun 25, 2019 | 37.35 | 37.35 | 36.84 | 36.96 | 827,524 | -0.37(-1.00%) |
Jun 24, 2019 | 37.42 | 37.69 | 37.25 | 37.33 | 953,410 | -0.04(-0.09%) |
Jun 21, 2019 | 37.86 | 37.86 | 37.29 | 37.37 | 1,330,679 | -0.59(-1.57%) |
Jun 20, 2019 | 37.77 | 38.03 | 37.42 | 37.96 | 787,617 | +0.70(+1.88%) |
Jun 19, 2019 | 37.24 | 37.52 | 37.00 | 37.26 | 1,092,623 | +0.07(+0.19%) |
Jun 18, 2019 | 36.63 | 37.46 | 36.35 | 37.19 | 883,110 | +0.92(+2.54%) |
Jun 17, 2019 | 36.70 | 36.88 | 36.20 | 36.27 | 642,165 | -0.40(-1.09%) |
Jun 14, 2019 | 36.49 | 36.79 | 36.29 | 36.67 | 577,169 | +0.13(+0.36%) |
Jun 13, 2019 | 36.56 | 36.67 | 36.25 | 36.53 | 798,710 | +0.06(+0.17%) |
Jun 12, 2019 | 36.45 | 36.67 | 36.23 | 36.47 | 655,176 | -0.04(-0.10%) |
Jun 11, 2019 | 36.90 | 37.16 | 36.29 | 36.51 | 566,554 | +0.11(+0.29%) |
Jun 10, 2019 | 36.08 | 36.56 | 36.08 | 36.40 | 593,955 | +0.62(+1.74%) |
Jun 07, 2019 | 35.82 | 35.95 | 35.59 | 35.78 | 794,551 | +0.08(+0.22%) |
Jun 06, 2019 | 35.24 | 35.80 | 35.09 | 35.70 | 716,559 | +0.51(+1.44%) |
Jun 05, 2019 | 35.25 | 35.36 | 34.52 | 35.19 | 715,427 | -0.06(-0.18%) |
Jun 04, 2019 | 34.25 | 35.26 | 34.10 | 35.25 | 698,700 | +1.58(+4.69%) |
Jun 03, 2019 | 33.81 | 34.32 | 33.48 | 33.68 | 1,080,919 | -0.22(-0.65%) |
May 31, 2019 | 34.41 | 34.51 | 33.86 | 33.90 | 1,096,722 | -1.05(-3.00%) |
May 30, 2019 | 34.94 | 35.33 | 34.77 | 34.94 | 842,149 | +0.04(+0.10%) |
May 29, 2019 | 35.01 | 35.07 | 34.32 | 34.91 | 984,953 | -0.47(-1.33%) |
May 28, 2019 | 35.59 | 36.04 | 35.38 | 35.38 | 1,662,903 | -0.22(-0.62%) |
May 24, 2019 | 35.33 | 35.70 | 35.20 | 35.60 | 1,012,047 | +0.52(+1.49%) |
May 23, 2019 | 35.49 | 35.60 | 34.85 | 35.08 | 936,307 | -0.75(-2.10%) |
May 22, 2019 | 35.52 | 36.74 | 35.48 | 35.83 | 2,245,403 | +0.26(+0.72%) |
May 21, 2019 | 33.09 | 35.62 | 33.09 | 35.57 | 1,493,879 | +2.51(+7.59%) |
May 20, 2019 | 32.67 | 33.23 | 32.67 | 33.06 | 1,564,730 | -0.45(-1.35%) |
May 17, 2019 | 33.71 | 33.97 | 33.42 | 33.52 | 886,668 | -0.65(-1.90%) |
May 16, 2019 | 34.09 | 34.49 | 34.06 | 34.16 | 672,731 | +0.20(+0.57%) |
May 15, 2019 | 33.33 | 34.12 | 33.28 | 33.97 | 866,770 | +0.20(+0.58%) |
May 14, 2019 | 33.24 | 34.13 | 33.13 | 33.77 | 797,862 | +0.80(+2.42%) |
May 13, 2019 | 34.30 | 34.37 | 32.68 | 32.98 | 1,085,730 | -2.09(-5.97%) |
May 10, 2019 | 34.49 | 35.18 | 34.13 | 35.07 | 773,129 | +0.47(+1.36%) |
May 09, 2019 | 34.53 | 34.72 | 34.01 | 34.60 | 586,972 | -0.38(-1.09%) |
May 08, 2019 | 35.26 | 35.54 | 34.93 | 34.98 | 516,674 | -0.43(-1.20%) |
May 07, 2019 | 36.15 | 36.43 | 35.09 | 35.41 | 646,324 | -1.23(-3.37%) |
May 06, 2019 | 36.50 | 36.83 | 35.90 | 36.64 | 688,150 | -0.58(-1.55%) |
May 03, 2019 | 36.51 | 37.31 | 36.42 | 37.22 | 651,020 | +0.78(+2.14%) |
May 02, 2019 | 36.66 | 36.95 | 35.98 | 36.43 | 531,063 | -0.28(-0.77%) |
May 01, 2019 | 36.98 | 37.30 | 36.72 | 36.72 | 770,861 | -0.15(-0.41%) |
Apr 30, 2019 | 36.56 | 36.90 | 36.16 | 36.87 | 1,263,215 | +0.27(+0.73%) |
Apr 29, 2019 | 36.88 | 37.13 | 36.43 | 36.60 | 776,114 | -0.24(-0.65%) |
Apr 26, 2019 | 36.59 | 36.84 | 36.31 | 36.84 | 749,057 | +0.25(+0.67%) |
Apr 25, 2019 | 36.97 | 36.97 | 36.16 | 36.60 | 863,000 | -0.55(-1.49%) |
Apr 24, 2019 | 37.09 | 37.48 | 36.88 | 37.15 | 753,424 | -0.08(-0.21%) |
Apr 23, 2019 | 36.74 | 37.43 | 36.63 | 37.23 | 925,082 | +0.50(+1.36%) |
Apr 22, 2019 | 36.56 | 37.12 | 36.51 | 36.73 | 756,264 | +0.07(+0.19%) |
Apr 18, 2019 | 36.66 | 36.97 | 36.43 | 36.66 | 852,070 | +0.05(+0.14%) |
Apr 17, 2019 | 36.95 | 36.95 | 36.38 | 36.60 | 792,011 | -0.18(-0.48%) |
Apr 16, 2019 | 36.45 | 36.78 | 36.25 | 36.78 | 1,155,322 | +0.50(+1.38%) |
Apr 15, 2019 | 37.00 | 37.14 | 36.17 | 36.28 | 959,610 | -0.69(-1.88%) |
Apr 12, 2019 | 37.48 | 37.77 | 36.77 | 36.97 | 1,016,481 | +0.00(+0.00%) |
Apr 11, 2019 | 36.62 | 37.00 | 36.52 | 36.97 | 665,689 | +0.57(+1.57%) |
Apr 10, 2019 | 36.21 | 36.53 | 35.88 | 36.40 | 617,803 | +0.33(+0.90%) |
Apr 09, 2019 | 36.90 | 36.90 | 36.01 | 36.08 | 758,636 | -0.96(-2.59%) |
Apr 08, 2019 | 37.34 | 37.34 | 36.90 | 37.04 | 692,828 | -0.36(-0.96%) |
Apr 05, 2019 | 37.23 | 37.48 | 37.09 | 37.40 | 805,112 | +0.23(+0.62%) |
Apr 04, 2019 | 36.93 | 37.22 | 36.82 | 37.17 | 601,333 | +0.39(+1.05%) |
Apr 03, 2019 | 36.82 | 36.95 | 36.60 | 36.78 | 477,236 | +0.26(+0.70%) |
Apr 02, 2019 | 36.33 | 36.68 | 36.19 | 36.53 | 709,567 | +0.24(+0.65%) |
Apr 01, 2019 | 35.77 | 36.31 | 35.48 | 36.29 | 603,795 | +0.84(+2.36%) |
Mar 29, 2019 | 35.75 | 35.87 | 35.37 | 35.45 | 650,479 | +0.04(+0.12%) |
Mar 28, 2019 | 35.19 | 35.47 | 35.13 | 35.41 | 728,438 | +0.28(+0.80%) |
Mar 27, 2019 | 35.41 | 35.50 | 34.91 | 35.13 | 770,505 | -0.19(-0.55%) |
Mar 26, 2019 | 34.80 | 35.36 | 34.79 | 35.32 | 875,207 | +0.87(+2.53%) |
Mar 25, 2019 | 34.92 | 35.17 | 34.30 | 34.45 | 828,745 | -0.52(-1.48%) |
Mar 22, 2019 | 35.93 | 35.93 | 34.89 | 34.97 | 983,394 | -1.19(-3.28%) |
Mar 21, 2019 | 35.56 | 36.39 | 35.39 | 36.16 | 601,489 | +0.43(+1.21%) |
Mar 20, 2019 | 36.20 | 36.40 | 35.66 | 35.73 | 872,829 | -0.59(-1.62%) |
Mar 19, 2019 | 37.08 | 37.16 | 36.25 | 36.31 | 897,594 | -0.54(-1.46%) |
Mar 18, 2019 | 36.75 | 37.04 | 36.68 | 36.85 | 1,104,261 | +0.25(+0.70%) |
Mar 15, 2019 | 36.22 | 36.60 | 36.03 | 36.60 | 2,949,500 | +0.36(+1.00%) |
Mar 14, 2019 | 36.37 | 36.43 | 36.01 | 36.24 | 820,981 | -0.11(-0.31%) |
Mar 13, 2019 | 36.13 | 37.14 | 35.88 | 36.35 | 1,695,812 | +0.42(+1.17%) |
Mar 12, 2019 | 35.69 | 36.14 | 35.69 | 35.93 | 907,432 | +0.33(+0.91%) |
Mar 11, 2019 | 35.25 | 35.78 | 35.18 | 35.60 | 818,045 | +0.62(+1.76%) |
Mar 08, 2019 | 34.88 | 35.08 | 34.61 | 34.99 | 684,476 | -0.19(-0.55%) |
Mar 07, 2019 | 35.84 | 35.87 | 35.08 | 35.18 | 1,221,959 | -0.77(-2.15%) |
Mar 06, 2019 | 36.48 | 36.66 | 35.89 | 35.95 | 829,927 | -0.57(-1.56%) |
Mar 05, 2019 | 36.76 | 36.92 | 36.24 | 36.53 | 857,523 | -0.26(-0.69%) |
Mar 04, 2019 | 36.51 | 37.15 | 36.29 | 36.78 | 1,330,228 | +0.42(+1.16%) |
Mar 01, 2019 | 37.15 | 37.52 | 36.24 | 36.36 | 1,407,837 | -0.45(-1.22%) |
Feb 28, 2019 | 37.20 | 37.35 | 36.80 | 36.81 | 1,428,743 | -0.34(-0.92%) |
Feb 27, 2019 | 36.96 | 37.18 | 36.47 | 37.15 | 1,002,849 | +0.31(+0.84%) |
Feb 26, 2019 | 36.31 | 37.04 | 35.39 | 36.84 | 1,491,494 | +0.37(+1.01%) |
Feb 25, 2019 | 36.97 | 37.09 | 36.41 | 36.47 | 1,271,067 | -0.15(-0.41%) |
Feb 22, 2019 | 36.29 | 36.71 | 36.23 | 36.62 | 856,391 | +0.33(+0.92%) |
Feb 21, 2019 | 36.75 | 36.75 | 36.11 | 36.29 | 627,429 | -0.47(-1.29%) |
Feb 20, 2019 | 36.40 | 36.87 | 36.24 | 36.76 | 2,126,410 | +0.50(+1.38%) |
Feb 19, 2019 | 35.90 | 36.37 | 35.51 | 36.26 | 1,006,100 | +0.16(+0.44%) |
Feb 15, 2019 | 35.62 | 36.15 | 35.51 | 36.10 | 1,583,277 | +0.84(+2.39%) |
Feb 14, 2019 | 35.31 | 35.50 | 34.87 | 35.26 | 739,227 | -0.35(-0.99%) |
Feb 13, 2019 | 35.60 | 35.95 | 35.53 | 35.61 | 823,496 | +0.18(+0.52%) |
Feb 12, 2019 | 35.14 | 35.69 | 35.01 | 35.43 | 996,729 | +0.57(+1.64%) |
Feb 11, 2019 | 34.63 | 34.91 | 34.54 | 34.85 | 914,753 | +0.40(+1.17%) |
Feb 08, 2019 | 35.26 | 35.38 | 34.05 | 34.45 | 1,224,439 | -1.06(-3.00%) |
Feb 07, 2019 | 35.16 | 35.53 | 34.86 | 35.51 | 902,288 | +0.20(+0.57%) |
Feb 06, 2019 | 35.14 | 35.55 | 34.97 | 35.31 | 930,859 | +0.13(+0.37%) |
Feb 05, 2019 | 35.02 | 35.18 | 34.73 | 35.18 | 957,336 | +0.18(+0.53%) |
Feb 04, 2019 | 34.54 | 35.00 | 34.54 | 35.00 | 930,215 | +0.47(+1.35%) |
Feb 01, 2019 | 33.94 | 34.55 | 33.94 | 34.53 | 1,091,409 | +0.65(+1.92%) |
Jan 31, 2019 | 33.38 | 34.07 | 33.32 | 33.88 | 4,995,033 | +0.33(+0.97%) |
Jan 30, 2019 | 34.17 | 34.28 | 33.32 | 33.55 | 1,585,898 | -0.69(-2.00%) |
Jan 29, 2019 | 34.64 | 34.85 | 34.22 | 34.24 | 1,140,249 | -0.45(-1.31%) |
Jan 28, 2019 | 34.47 | 34.81 | 34.25 | 34.69 | 1,153,603 | +0.01(+0.03%) |
Jan 25, 2019 | 34.67 | 34.85 | 34.47 | 34.68 | 1,301,871 | +0.37(+1.09%) |
Jan 24, 2019 | 34.01 | 34.55 | 34.01 | 34.31 | 1,197,968 | +0.24(+0.69%) |
Jan 23, 2019 | 34.34 | 34.35 | 33.63 | 34.07 | 1,220,026 | -0.14(-0.41%) |
Jan 22, 2019 | 34.26 | 34.55 | 33.84 | 34.21 | 1,490,440 | -0.39(-1.13%) |
Jan 18, 2019 | 33.89 | 34.61 | 33.66 | 34.61 | 1,322,636 | +0.99(+2.96%) |
Jan 17, 2019 | 33.08 | 33.91 | 32.85 | 33.61 | 1,210,955 | +0.25(+0.76%) |
Jan 16, 2019 | 33.07 | 33.63 | 32.81 | 33.36 | 1,409,142 | +0.66(+2.03%) |
Jan 15, 2019 | 32.20 | 32.75 | 32.13 | 32.70 | 1,879,884 | +0.44(+1.38%) |
Jan 14, 2019 | 31.28 | 32.42 | 31.24 | 32.25 | 1,929,431 | +0.70(+2.21%) |
Jan 11, 2019 | 31.61 | 31.62 | 30.67 | 31.55 | 1,932,042 | -0.53(-1.66%) |
Jan 10, 2019 | 31.87 | 32.23 | 31.70 | 32.09 | 1,349,028 | +0.08(+0.24%) |
Jan 09, 2019 | 32.04 | 32.26 | 31.63 | 32.01 | 1,519,183 | -0.12(-0.38%) |
Jan 08, 2019 | 31.67 | 32.18 | 31.51 | 32.13 | 1,822,134 | +0.69(+2.19%) |
Jan 07, 2019 | 30.76 | 31.82 | 30.56 | 31.44 | 1,235,547 | +0.68(+2.21%) |
Jan 04, 2019 | 30.19 | 31.02 | 30.18 | 30.76 | 1,409,137 | +1.08(+3.64%) |
Jan 03, 2019 | 30.14 | 30.42 | 29.53 | 29.68 | 1,425,702 | -0.67(-2.21%) |