Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 46.52 | 46.90 | 44.39 | 44.39 | 306,800 | -2.36(-5.05%) |
Jan 30, 2020 | 46.52 | 47.08 | 46.36 | 46.75 | 181,746 | +0.11(+0.24%) |
Jan 29, 2020 | 47.46 | 47.75 | 46.00 | 46.64 | 374,142 | -0.78(-1.64%) |
Jan 28, 2020 | 46.68 | 47.81 | 46.68 | 47.42 | 313,245 | +1.13(+2.44%) |
Jan 27, 2020 | 46.12 | 47.25 | 46.00 | 46.29 | 186,103 | -0.18(-0.39%) |
Jan 24, 2020 | 47.50 | 48.02 | 46.25 | 46.47 | 187,300 | -1.02(-2.15%) |
Jan 23, 2020 | 46.02 | 47.79 | 46.02 | 47.49 | 347,578 | +1.43(+3.10%) |
Jan 22, 2020 | 46.00 | 46.63 | 45.79 | 46.06 | 318,805 | +0.23(+0.50%) |
Jan 21, 2020 | 45.22 | 46.11 | 45.21 | 45.83 | 295,988 | +0.67(+1.48%) |
Jan 17, 2020 | 45.34 | 45.65 | 44.86 | 45.16 | 291,900 | +0.13(+0.29%) |
Jan 16, 2020 | 45.00 | 45.38 | 44.46 | 45.03 | 368,989 | +0.12(+0.27%) |
Jan 15, 2020 | 43.68 | 44.95 | 43.37 | 44.91 | 192,285 | +1.21(+2.77%) |
Jan 14, 2020 | 43.76 | 44.12 | 43.47 | 43.70 | 283,530 | +0.13(+0.30%) |
Jan 13, 2020 | 42.70 | 43.59 | 42.63 | 43.57 | 264,605 | +1.00(+2.35%) |
Jan 10, 2020 | 42.08 | 42.85 | 41.83 | 42.57 | 249,500 | +0.22(+0.52%) |
Jan 09, 2020 | 42.58 | 42.80 | 42.12 | 42.35 | 260,680 | -0.03(-0.07%) |
Jan 08, 2020 | 42.87 | 44.48 | 42.29 | 42.38 | 398,833 | +0.85(+2.05%) |
Jan 07, 2020 | 40.70 | 41.86 | 40.68 | 41.53 | 244,165 | +0.90(+2.22%) |
Jan 06, 2020 | 39.98 | 41.02 | 39.78 | 40.63 | 217,327 | +0.62(+1.55%) |
Jan 03, 2020 | 39.46 | 40.02 | 39.21 | 40.01 | 258,400 | +0.24(+0.60%) |
Jan 02, 2020 | 39.58 | 39.78 | 39.14 | 39.77 | 258,774 | +0.42(+1.07%) |
Dec 31, 2019 | 39.39 | 39.83 | 39.19 | 39.35 | 144,400 | -0.29(-0.73%) |
Dec 30, 2019 | 39.62 | 39.67 | 39.04 | 39.64 | 130,838 | -0.14(-0.35%) |
Dec 27, 2019 | 39.76 | 40.19 | 39.35 | 39.78 | 130,800 | +0.15(+0.38%) |
Dec 26, 2019 | 40.70 | 40.79 | 39.50 | 39.63 | 314,374 | -1.02(-2.51%) |
Dec 24, 2019 | 40.54 | 40.90 | 40.47 | 40.65 | 119,200 | +0.17(+0.42%) |
Dec 23, 2019 | 40.59 | 40.79 | 40.28 | 40.48 | 206,946 | -0.14(-0.34%) |
Dec 20, 2019 | 40.12 | 40.81 | 40.02 | 40.62 | 814,000 | +0.67(+1.68%) |
Dec 19, 2019 | 41.05 | 41.05 | 39.60 | 39.95 | 351,328 | -1.03(-2.51%) |
Dec 18, 2019 | 41.94 | 42.38 | 40.85 | 40.98 | 342,730 | -0.83(-1.99%) |
Dec 17, 2019 | 43.01 | 43.43 | 41.78 | 41.81 | 323,472 | -1.15(-2.68%) |
Dec 16, 2019 | 44.10 | 44.27 | 42.71 | 42.96 | 509,908 | -1.31(-2.96%) |
Dec 13, 2019 | 44.56 | 44.90 | 43.96 | 44.27 | 229,200 | -0.27(-0.61%) |
Dec 12, 2019 | 46.10 | 46.34 | 44.44 | 44.54 | 276,869 | -1.55(-3.36%) |
Dec 11, 2019 | 45.70 | 46.30 | 45.54 | 46.09 | 242,361 | +0.34(+0.74%) |
Dec 10, 2019 | 46.06 | 46.57 | 45.62 | 45.75 | 260,710 | -0.33(-0.72%) |
Dec 09, 2019 | 45.20 | 46.36 | 45.07 | 46.08 | 299,930 | +1.07(+2.38%) |
Dec 06, 2019 | 45.58 | 46.33 | 44.80 | 45.01 | 490,800 | -0.14(-0.31%) |
Dec 05, 2019 | 44.00 | 45.29 | 44.00 | 45.15 | 296,499 | +1.09(+2.47%) |
Dec 04, 2019 | 43.59 | 44.28 | 43.38 | 44.06 | 203,616 | +0.39(+0.89%) |
Dec 03, 2019 | 43.62 | 43.80 | 43.19 | 43.67 | 230,005 | +0.02(+0.05%) |
Dec 02, 2019 | 44.18 | 44.18 | 43.13 | 43.65 | 244,879 | -0.62(-1.40%) |
Nov 29, 2019 | 44.19 | 44.65 | 43.75 | 44.27 | 51,400 | +0.09(+0.20%) |
Nov 27, 2019 | 44.80 | 45.21 | 44.04 | 44.18 | 197,200 | -0.61(-1.36%) |
Nov 26, 2019 | 43.91 | 44.79 | 43.91 | 44.79 | 271,651 | +0.80(+1.82%) |
Nov 25, 2019 | 43.23 | 44.21 | 43.23 | 43.99 | 220,104 | +0.86(+1.99%) |
Nov 22, 2019 | 43.06 | 43.35 | 42.70 | 43.13 | 135,500 | +0.12(+0.28%) |
Nov 21, 2019 | 43.63 | 43.99 | 42.97 | 43.01 | 171,092 | -0.62(-1.42%) |
Nov 20, 2019 | 43.20 | 44.42 | 43.20 | 43.63 | 243,022 | +0.26(+0.60%) |
Nov 19, 2019 | 43.87 | 44.14 | 43.25 | 43.37 | 287,146 | -0.39(-0.89%) |
Nov 18, 2019 | 43.38 | 44.24 | 43.32 | 43.76 | 255,000 | +0.57(+1.32%) |
Nov 15, 2019 | 43.60 | 43.75 | 43.11 | 43.19 | 139,000 | -0.26(-0.60%) |
Nov 14, 2019 | 42.77 | 43.64 | 42.74 | 43.45 | 115,657 | +0.29(+0.67%) |
Nov 13, 2019 | 43.23 | 43.63 | 42.99 | 43.16 | 167,046 | -0.26(-0.60%) |
Nov 12, 2019 | 43.29 | 43.76 | 42.27 | 43.42 | 296,058 | +0.51(+1.19%) |
Nov 11, 2019 | 42.00 | 42.94 | 41.95 | 42.91 | 166,343 | +0.74(+1.75%) |
Nov 08, 2019 | 42.13 | 42.47 | 42.06 | 42.17 | 159,800 | -0.04(-0.09%) |
Nov 07, 2019 | 43.23 | 43.23 | 41.87 | 42.21 | 195,560 | -1.00(-2.31%) |
Nov 06, 2019 | 42.77 | 43.38 | 42.17 | 43.21 | 194,185 | +0.58(+1.36%) |
Nov 05, 2019 | 43.21 | 43.40 | 42.28 | 42.63 | 227,219 | -0.59(-1.37%) |
Nov 04, 2019 | 43.93 | 43.93 | 42.26 | 43.22 | 314,842 | -0.80(-1.82%) |
Nov 01, 2019 | 44.38 | 44.56 | 43.82 | 44.02 | 420,600 | -0.16(-0.36%) |
Oct 31, 2019 | 43.78 | 44.18 | 42.77 | 44.18 | 355,303 | +0.42(+0.96%) |
Oct 30, 2019 | 43.86 | 43.86 | 42.38 | 43.76 | 353,244 | +0.13(+0.30%) |
Oct 29, 2019 | 43.91 | 44.45 | 43.43 | 43.63 | 365,575 | -0.30(-0.68%) |
Oct 28, 2019 | 45.00 | 45.13 | 43.81 | 43.93 | 569,168 | -0.87(-1.94%) |
Oct 25, 2019 | 44.53 | 45.50 | 44.29 | 44.80 | 562,700 | -0.54(-1.19%) |
Oct 24, 2019 | 43.46 | 45.35 | 43.38 | 45.34 | 571,507 | +2.12(+4.91%) |
Oct 23, 2019 | 41.90 | 43.74 | 41.07 | 43.22 | 594,063 | +3.12(+7.78%) |
Oct 22, 2019 | 39.67 | 40.32 | 38.72 | 40.10 | 318,341 | +0.72(+1.83%) |
Oct 21, 2019 | 39.84 | 40.09 | 39.30 | 39.38 | 243,647 | -0.28(-0.71%) |
Oct 18, 2019 | 39.57 | 39.76 | 39.23 | 39.66 | 145,900 | -0.12(-0.30%) |
Oct 17, 2019 | 38.89 | 39.98 | 38.87 | 39.78 | 228,269 | +1.38(+3.59%) |
Oct 16, 2019 | 37.87 | 38.51 | 37.60 | 38.40 | 291,686 | +0.49(+1.29%) |
Oct 15, 2019 | 37.26 | 37.94 | 37.02 | 37.91 | 276,589 | +0.83(+2.24%) |
Oct 14, 2019 | 36.25 | 37.15 | 36.25 | 37.08 | 218,814 | +0.76(+2.09%) |
Oct 11, 2019 | 36.78 | 36.92 | 36.26 | 36.32 | 156,600 | -0.01(-0.03%) |
Oct 10, 2019 | 36.81 | 36.81 | 35.89 | 36.33 | 198,771 | -0.50(-1.36%) |
Oct 09, 2019 | 37.67 | 37.67 | 36.76 | 36.83 | 103,288 | -0.44(-1.18%) |
Oct 08, 2019 | 37.55 | 37.69 | 37.17 | 37.27 | 169,363 | -0.54(-1.43%) |
Oct 07, 2019 | 37.94 | 38.05 | 37.63 | 37.81 | 296,962 | -0.24(-0.63%) |
Oct 04, 2019 | 37.03 | 38.07 | 37.03 | 38.05 | 221,000 | +1.09(+2.95%) |
Oct 03, 2019 | 36.89 | 37.33 | 36.59 | 36.96 | 146,749 | -0.13(-0.35%) |
Oct 02, 2019 | 37.20 | 37.55 | 36.25 | 37.09 | 244,753 | -0.17(-0.46%) |
Oct 01, 2019 | 37.74 | 37.75 | 36.96 | 37.26 | 200,186 | -0.39(-1.04%) |
Sep 30, 2019 | 37.09 | 37.92 | 36.90 | 37.65 | 406,795 | +0.65(+1.76%) |
Sep 27, 2019 | 37.58 | 37.66 | 36.87 | 37.00 | 170,700 | -0.55(-1.46%) |
Sep 26, 2019 | 38.13 | 38.46 | 37.47 | 37.55 | 133,424 | -0.43(-1.13%) |
Sep 25, 2019 | 37.75 | 38.01 | 37.10 | 37.98 | 191,995 | +0.48(+1.28%) |
Sep 24, 2019 | 37.72 | 38.48 | 37.35 | 37.50 | 233,376 | -0.12(-0.32%) |
Sep 23, 2019 | 37.69 | 38.04 | 37.50 | 37.62 | 212,129 | -0.03(-0.08%) |
Sep 20, 2019 | 37.95 | 38.18 | 37.61 | 37.65 | 637,600 | -0.32(-0.84%) |
Sep 19, 2019 | 37.77 | 38.21 | 37.55 | 37.97 | 139,525 | +0.42(+1.12%) |
Sep 18, 2019 | 37.54 | 37.74 | 37.11 | 37.55 | 305,077 | +0.07(+0.19%) |
Sep 17, 2019 | 37.08 | 37.62 | 36.81 | 37.48 | 154,475 | +0.36(+0.97%) |
Sep 16, 2019 | 37.11 | 37.43 | 36.82 | 37.12 | 245,140 | -0.11(-0.30%) |
Sep 13, 2019 | 37.92 | 38.35 | 36.94 | 37.23 | 254,200 | -0.14(-0.37%) |
Sep 12, 2019 | 36.56 | 37.54 | 36.56 | 37.37 | 369,231 | +0.89(+2.44%) |
Sep 11, 2019 | 36.03 | 36.54 | 35.82 | 36.48 | 241,571 | +0.64(+1.79%) |
Sep 10, 2019 | 36.34 | 36.34 | 35.45 | 35.84 | 238,675 | -0.58(-1.59%) |
Sep 09, 2019 | 35.92 | 36.67 | 35.73 | 36.42 | 225,924 | +0.48(+1.34%) |
Sep 06, 2019 | 36.33 | 36.62 | 35.92 | 35.94 | 193,100 | -0.37(-1.02%) |
Sep 05, 2019 | 36.53 | 36.66 | 35.94 | 36.31 | 301,715 | +0.01(+0.03%) |
Sep 04, 2019 | 36.14 | 36.62 | 35.77 | 36.30 | 224,408 | +0.36(+1.00%) |
Sep 03, 2019 | 35.95 | 36.19 | 35.59 | 35.94 | 236,568 | -0.20(-0.55%) |
Aug 30, 2019 | 36.54 | 36.80 | 35.92 | 36.14 | 390,200 | -0.20(-0.55%) |
Aug 29, 2019 | 36.17 | 36.38 | 35.87 | 36.34 | 231,938 | +0.43(+1.20%) |
Aug 28, 2019 | 35.43 | 36.21 | 34.98 | 35.91 | 143,008 | +0.37(+1.04%) |
Aug 27, 2019 | 36.14 | 36.28 | 35.51 | 35.54 | 133,842 | -0.44(-1.22%) |
Aug 26, 2019 | 36.33 | 36.41 | 35.77 | 35.98 | 183,444 | -0.09(-0.25%) |
Aug 23, 2019 | 36.67 | 37.24 | 35.92 | 36.07 | 182,700 | -0.88(-2.38%) |
Aug 22, 2019 | 36.85 | 37.55 | 36.57 | 36.95 | 181,970 | +0.21(+0.57%) |
Aug 21, 2019 | 36.70 | 36.83 | 36.09 | 36.74 | 212,395 | +0.39(+1.07%) |
Aug 20, 2019 | 35.80 | 36.55 | 35.77 | 36.35 | 451,205 | +0.47(+1.31%) |
Aug 19, 2019 | 35.96 | 36.40 | 35.66 | 35.88 | 179,009 | +0.52(+1.47%) |
Aug 16, 2019 | 34.90 | 35.37 | 34.69 | 35.36 | 517,300 | +0.58(+1.67%) |
Aug 15, 2019 | 35.10 | 35.52 | 34.64 | 34.78 | 265,264 | -0.29(-0.83%) |
Aug 14, 2019 | 35.60 | 35.85 | 35.03 | 35.07 | 247,194 | -1.00(-2.77%) |
Aug 13, 2019 | 35.48 | 36.70 | 35.48 | 36.07 | 146,301 | +0.53(+1.49%) |
Aug 12, 2019 | 35.00 | 35.60 | 34.60 | 35.54 | 151,539 | +0.30(+0.85%) |
Aug 09, 2019 | 35.49 | 35.74 | 35.15 | 35.24 | 203,800 | -0.37(-1.04%) |
Aug 08, 2019 | 35.58 | 35.84 | 35.24 | 35.61 | 390,948 | +0.16(+0.45%) |
Aug 07, 2019 | 34.62 | 35.68 | 34.29 | 35.45 | 186,570 | +0.62(+1.78%) |
Aug 06, 2019 | 34.82 | 35.21 | 34.39 | 34.83 | 442,205 | -0.02(-0.06%) |
Aug 05, 2019 | 35.42 | 35.83 | 34.27 | 34.85 | 296,365 | -1.00(-2.79%) |
Aug 02, 2019 | 36.01 | 36.13 | 34.97 | 35.85 | 415,900 | -0.24(-0.67%) |
Aug 01, 2019 | 35.49 | 36.42 | 35.01 | 36.09 | 428,688 | +0.72(+2.04%) |
Jul 31, 2019 | 35.57 | 36.07 | 34.88 | 35.37 | 439,130 | -0.18(-0.51%) |
Jul 30, 2019 | 34.86 | 35.97 | 34.63 | 35.55 | 595,193 | +0.56(+1.60%) |
Jul 29, 2019 | 34.54 | 35.49 | 34.21 | 34.99 | 344,468 | +0.93(+2.73%) |
Jul 26, 2019 | 33.44 | 34.33 | 33.42 | 34.06 | 642,600 | +0.87(+2.62%) |
Jul 25, 2019 | 31.85 | 33.29 | 31.75 | 33.19 | 667,617 | +1.34(+4.21%) |
Jul 24, 2019 | 31.51 | 33.60 | 31.26 | 31.85 | 681,987 | +2.93(+10.13%) |
Jul 23, 2019 | 29.77 | 29.77 | 28.79 | 28.92 | 211,956 | -0.64(-2.17%) |
Jul 22, 2019 | 29.64 | 29.86 | 29.48 | 29.56 | 139,051 | -0.07(-0.24%) |
Jul 19, 2019 | 29.95 | 30.15 | 29.63 | 29.63 | 107,000 | -0.38(-1.27%) |
Jul 18, 2019 | 30.01 | 30.32 | 29.84 | 30.01 | 87,065 | +0.00(+0.00%) |
Jul 17, 2019 | 29.94 | 30.17 | 29.52 | 30.01 | 158,659 | +0.09(+0.30%) |
Jul 16, 2019 | 29.42 | 30.01 | 29.42 | 29.92 | 114,064 | +0.47(+1.60%) |
Jul 15, 2019 | 29.84 | 29.84 | 29.28 | 29.45 | 50,395 | -0.31(-1.04%) |
Jul 12, 2019 | 29.03 | 29.89 | 29.03 | 29.76 | 104,000 | +0.79(+2.73%) |
Jul 11, 2019 | 29.09 | 29.09 | 28.57 | 28.97 | 93,822 | -0.16(-0.55%) |
Jul 10, 2019 | 29.06 | 29.16 | 28.52 | 29.13 | 127,584 | +0.29(+1.01%) |
Jul 09, 2019 | 28.89 | 28.97 | 28.59 | 28.84 | 182,435 | -0.15(-0.52%) |
Jul 08, 2019 | 28.64 | 29.11 | 28.32 | 28.99 | 110,298 | +0.40(+1.40%) |
Jul 05, 2019 | 28.93 | 28.93 | 28.34 | 28.59 | 62,200 | -0.52(-1.79%) |
Jul 03, 2019 | 28.97 | 29.26 | 28.69 | 29.11 | 60,300 | +0.19(+0.66%) |
Jul 02, 2019 | 28.76 | 29.00 | 28.47 | 28.92 | 222,628 | +0.18(+0.63%) |
Jul 01, 2019 | 28.73 | 28.85 | 28.23 | 28.74 | 191,662 | +0.20(+0.70%) |
Jun 28, 2019 | 28.13 | 28.75 | 28.13 | 28.54 | 460,900 | +0.46(+1.64%) |
Jun 27, 2019 | 27.42 | 28.09 | 27.16 | 28.08 | 208,313 | +1.02(+3.77%) |
Jun 26, 2019 | 27.25 | 27.26 | 26.72 | 27.06 | 119,799 | -0.08(-0.29%) |
Jun 25, 2019 | 28.29 | 28.29 | 26.91 | 27.14 | 204,203 | -0.76(-2.72%) |
Jun 24, 2019 | 27.46 | 28.22 | 27.24 | 27.90 | 340,512 | +0.36(+1.31%) |
Jun 21, 2019 | 28.42 | 28.64 | 27.46 | 27.54 | 341,500 | -1.10(-3.84%) |
Jun 20, 2019 | 28.50 | 28.82 | 28.22 | 28.64 | 197,350 | +0.42(+1.49%) |
Jun 19, 2019 | 28.35 | 28.35 | 27.59 | 28.22 | 213,150 | -0.08(-0.28%) |
Jun 18, 2019 | 28.47 | 28.74 | 28.12 | 28.30 | 285,676 | -0.05(-0.18%) |
Jun 17, 2019 | 28.92 | 28.92 | 28.12 | 28.35 | 159,404 | -0.45(-1.56%) |
Jun 14, 2019 | 28.39 | 29.03 | 28.22 | 28.80 | 186,300 | +0.31(+1.09%) |
Jun 13, 2019 | 28.57 | 28.80 | 28.24 | 28.49 | 161,105 | +0.12(+0.42%) |
Jun 12, 2019 | 28.13 | 28.67 | 28.13 | 28.37 | 171,132 | +0.28(+1.00%) |
Jun 11, 2019 | 28.64 | 28.64 | 27.76 | 28.09 | 192,749 | -0.42(-1.47%) |
Jun 10, 2019 | 28.61 | 28.97 | 28.38 | 28.51 | 134,687 | -0.18(-0.63%) |
Jun 07, 2019 | 28.51 | 28.92 | 28.39 | 28.69 | 106,000 | +0.37(+1.31%) |
Jun 06, 2019 | 28.65 | 29.20 | 28.12 | 28.32 | 145,010 | -0.35(-1.22%) |
Jun 05, 2019 | 28.34 | 28.77 | 27.88 | 28.67 | 227,841 | +0.44(+1.56%) |
Jun 04, 2019 | 28.43 | 28.69 | 27.97 | 28.23 | 365,689 | +0.04(+0.14%) |
Jun 03, 2019 | 27.42 | 28.39 | 27.25 | 28.19 | 347,378 | +0.81(+2.96%) |
May 31, 2019 | 27.38 | 27.83 | 27.18 | 27.38 | 156,600 | -0.37(-1.33%) |
May 30, 2019 | 27.98 | 28.21 | 27.46 | 27.75 | 102,501 | -0.20(-0.72%) |
May 29, 2019 | 28.19 | 28.31 | 27.70 | 27.95 | 137,102 | -0.38(-1.34%) |
May 28, 2019 | 28.47 | 28.75 | 28.32 | 28.33 | 155,407 | -0.04(-0.14%) |
May 24, 2019 | 27.99 | 28.45 | 27.99 | 28.37 | 298,900 | +0.58(+2.09%) |
May 23, 2019 | 28.21 | 28.39 | 27.72 | 27.79 | 201,690 | -0.59(-2.08%) |
May 22, 2019 | 28.33 | 28.83 | 28.22 | 28.38 | 154,319 | -0.37(-1.29%) |
May 21, 2019 | 28.46 | 28.85 | 28.42 | 28.75 | 100,361 | +0.37(+1.30%) |
May 20, 2019 | 29.19 | 29.27 | 28.28 | 28.38 | 103,089 | -0.96(-3.27%) |
May 17, 2019 | 29.76 | 30.03 | 29.32 | 29.34 | 178,200 | -0.57(-1.91%) |
May 16, 2019 | 29.51 | 30.00 | 29.51 | 29.91 | 97,880 | +0.52(+1.77%) |
May 15, 2019 | 29.16 | 29.50 | 28.97 | 29.39 | 157,167 | +0.00(+0.00%) |
May 14, 2019 | 28.58 | 29.42 | 28.57 | 29.39 | 169,411 | +0.78(+2.73%) |
May 13, 2019 | 28.30 | 28.82 | 27.99 | 28.61 | 240,597 | +0.17(+0.60%) |
May 10, 2019 | 28.55 | 28.55 | 28.15 | 28.44 | 106,100 | -0.14(-0.49%) |
May 09, 2019 | 28.06 | 28.72 | 27.94 | 28.58 | 162,681 | +0.41(+1.46%) |
May 08, 2019 | 28.38 | 28.92 | 28.15 | 28.17 | 223,175 | -0.15(-0.53%) |
May 07, 2019 | 29.07 | 29.30 | 28.09 | 28.32 | 128,413 | -0.96(-3.28%) |
May 06, 2019 | 28.72 | 29.35 | 28.37 | 29.28 | 166,048 | +0.21(+0.72%) |
May 03, 2019 | 29.30 | 29.40 | 28.71 | 29.07 | 205,400 | +0.03(+0.10%) |
May 02, 2019 | 28.59 | 29.22 | 28.50 | 29.04 | 307,821 | +0.47(+1.65%) |
May 01, 2019 | 28.23 | 29.22 | 28.23 | 28.57 | 412,968 | +0.40(+1.42%) |
Apr 30, 2019 | 27.77 | 28.22 | 27.70 | 28.17 | 281,757 | +0.42(+1.51%) |
Apr 29, 2019 | 27.96 | 28.00 | 27.70 | 27.75 | 155,111 | -0.05(-0.18%) |
Apr 26, 2019 | 27.97 | 27.97 | 27.40 | 27.80 | 289,100 | +0.00(+0.00%) |
Apr 25, 2019 | 27.79 | 28.17 | 26.78 | 27.80 | 395,634 | +0.00(+0.00%) |
Apr 24, 2019 | 28.00 | 28.39 | 27.41 | 27.80 | 409,290 | -0.48(-1.70%) |
Apr 23, 2019 | 28.09 | 28.37 | 27.90 | 28.28 | 170,611 | +0.40(+1.43%) |
Apr 22, 2019 | 28.44 | 28.44 | 27.75 | 27.88 | 138,158 | -0.74(-2.59%) |
Apr 18, 2019 | 28.24 | 28.67 | 28.15 | 28.62 | 76,100 | +0.32(+1.13%) |
Apr 17, 2019 | 28.31 | 28.34 | 27.79 | 28.30 | 127,268 | +0.13(+0.46%) |
Apr 16, 2019 | 28.24 | 28.30 | 27.89 | 28.17 | 88,052 | +0.06(+0.21%) |
Apr 15, 2019 | 28.23 | 28.30 | 27.81 | 28.11 | 77,737 | -0.07(-0.25%) |
Apr 12, 2019 | 28.68 | 28.81 | 28.04 | 28.18 | 143,900 | -0.41(-1.43%) |
Apr 11, 2019 | 28.20 | 28.65 | 27.87 | 28.59 | 188,683 | +0.59(+2.11%) |
Apr 10, 2019 | 27.76 | 28.16 | 27.64 | 28.00 | 209,771 | +0.52(+1.89%) |
Apr 09, 2019 | 27.61 | 27.89 | 27.46 | 27.48 | 199,752 | -0.18(-0.65%) |
Apr 08, 2019 | 27.36 | 27.72 | 27.21 | 27.66 | 205,141 | +0.27(+0.99%) |
Apr 05, 2019 | 27.04 | 27.43 | 26.96 | 27.39 | 227,800 | +0.51(+1.90%) |
Apr 04, 2019 | 26.39 | 26.96 | 26.39 | 26.88 | 529,903 | +0.52(+1.97%) |
Apr 03, 2019 | 26.86 | 27.20 | 26.18 | 26.36 | 198,616 | -0.26(-0.98%) |
Apr 02, 2019 | 26.66 | 26.72 | 26.20 | 26.62 | 229,069 | -0.04(-0.15%) |
Apr 01, 2019 | 26.63 | 26.81 | 25.92 | 26.66 | 274,994 | +0.04(+0.15%) |
Mar 29, 2019 | 27.25 | 27.28 | 26.37 | 26.62 | 243,700 | -0.43(-1.59%) |
Mar 28, 2019 | 27.71 | 27.90 | 26.91 | 27.05 | 145,477 | -0.61(-2.21%) |
Mar 27, 2019 | 27.14 | 27.87 | 26.96 | 27.66 | 272,111 | +0.82(+3.06%) |
Mar 26, 2019 | 27.20 | 27.36 | 26.56 | 26.84 | 212,998 | -0.33(-1.21%) |
Mar 25, 2019 | 26.40 | 27.35 | 26.40 | 27.17 | 293,579 | +0.75(+2.84%) |
Mar 22, 2019 | 26.26 | 27.03 | 26.20 | 26.42 | 201,300 | +0.00(+0.00%) |
Mar 21, 2019 | 25.47 | 26.50 | 25.47 | 26.42 | 399,629 | +0.92(+3.61%) |
Mar 20, 2019 | 25.64 | 26.02 | 25.00 | 25.50 | 198,691 | -0.18(-0.70%) |
Mar 19, 2019 | 26.20 | 26.29 | 25.58 | 25.68 | 108,074 | -0.46(-1.76%) |
Mar 18, 2019 | 26.03 | 26.25 | 25.82 | 26.14 | 159,790 | +0.13(+0.50%) |
Mar 15, 2019 | 26.34 | 26.58 | 25.91 | 26.01 | 382,800 | -0.19(-0.73%) |
Mar 14, 2019 | 26.48 | 26.48 | 25.85 | 26.20 | 104,337 | -0.27(-1.02%) |
Mar 13, 2019 | 26.55 | 26.96 | 26.40 | 26.47 | 387,701 | -0.05(-0.19%) |
Mar 12, 2019 | 26.58 | 26.79 | 26.24 | 26.52 | 146,561 | -0.07(-0.26%) |
Mar 11, 2019 | 26.11 | 26.64 | 26.11 | 26.59 | 134,910 | +0.54(+2.07%) |
Mar 08, 2019 | 25.67 | 26.25 | 25.67 | 26.05 | 150,900 | +0.30(+1.17%) |
Mar 07, 2019 | 25.08 | 25.85 | 25.06 | 25.75 | 242,741 | +0.67(+2.67%) |
Mar 06, 2019 | 25.53 | 25.90 | 25.04 | 25.08 | 135,531 | -0.41(-1.61%) |
Mar 05, 2019 | 26.22 | 26.23 | 25.31 | 25.49 | 166,930 | -0.66(-2.52%) |
Mar 04, 2019 | 25.90 | 26.67 | 25.90 | 26.15 | 285,740 | +0.22(+0.85%) |
Mar 01, 2019 | 26.23 | 26.23 | 25.40 | 25.93 | 198,000 | -0.11(-0.42%) |
Feb 28, 2019 | 26.39 | 26.49 | 25.79 | 26.04 | 130,706 | -0.51(-1.92%) |
Feb 27, 2019 | 26.74 | 26.76 | 26.04 | 26.55 | 150,150 | -0.19(-0.71%) |
Feb 26, 2019 | 26.69 | 27.15 | 26.47 | 26.74 | 227,658 | -0.12(-0.45%) |
Feb 25, 2019 | 27.66 | 27.74 | 26.79 | 26.86 | 147,373 | -0.65(-2.36%) |
Feb 22, 2019 | 27.69 | 27.69 | 27.33 | 27.51 | 158,200 | -0.04(-0.15%) |
Feb 21, 2019 | 27.11 | 27.65 | 26.87 | 27.55 | 140,240 | +0.20(+0.73%) |
Feb 20, 2019 | 27.70 | 27.90 | 27.34 | 27.35 | 167,334 | -0.27(-0.98%) |
Feb 19, 2019 | 27.13 | 27.91 | 27.00 | 27.62 | 401,845 | +0.33(+1.21%) |
Feb 15, 2019 | 27.69 | 28.05 | 27.11 | 27.29 | 182,600 | -0.28(-1.02%) |
Feb 14, 2019 | 27.83 | 28.03 | 27.55 | 27.57 | 151,370 | -0.57(-2.03%) |
Feb 13, 2019 | 28.44 | 28.61 | 28.06 | 28.14 | 262,124 | -0.36(-1.26%) |
Feb 12, 2019 | 27.20 | 28.61 | 27.20 | 28.50 | 334,419 | +1.55(+5.75%) |
Feb 11, 2019 | 27.25 | 27.25 | 26.61 | 26.95 | 105,459 | -0.38(-1.39%) |
Feb 08, 2019 | 27.39 | 27.72 | 26.99 | 27.33 | 145,800 | -0.34(-1.23%) |
Feb 07, 2019 | 28.12 | 28.27 | 27.37 | 27.67 | 261,659 | -0.58(-2.05%) |
Feb 06, 2019 | 28.89 | 29.32 | 27.68 | 28.25 | 305,567 | -1.17(-3.98%) |
Feb 05, 2019 | 27.42 | 29.78 | 26.97 | 29.42 | 650,761 | +3.64(+14.12%) |
Feb 04, 2019 | 26.45 | 26.50 | 25.59 | 25.78 | 292,593 | -0.86(-3.23%) |