Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 26.33 | 26.54 | 26.01 | 26.42 | 720,487 | +0.04(+0.15%) |
Oct 30, 2019 | 26.51 | 26.72 | 26.03 | 26.38 | 563,624 | -0.19(-0.72%) |
Oct 29, 2019 | 26.81 | 27.02 | 26.49 | 26.57 | 665,145 | -0.30(-1.12%) |
Oct 28, 2019 | 27.25 | 27.37 | 26.50 | 26.87 | 1,064,818 | -0.38(-1.39%) |
Oct 25, 2019 | 27.19 | 27.37 | 26.85 | 27.25 | 679,500 | +0.01(+0.04%) |
Oct 24, 2019 | 27.83 | 27.83 | 26.82 | 27.24 | 765,786 | -0.44(-1.59%) |
Oct 23, 2019 | 27.51 | 27.70 | 26.80 | 27.68 | 745,220 | -0.29(-1.04%) |
Oct 22, 2019 | 28.04 | 28.44 | 27.89 | 27.97 | 1,176,634 | -0.09(-0.32%) |
Oct 21, 2019 | 28.00 | 28.33 | 27.81 | 28.06 | 1,141,944 | +0.20(+0.72%) |
Oct 18, 2019 | 27.63 | 28.16 | 27.41 | 27.86 | 992,100 | +0.21(+0.76%) |
Oct 17, 2019 | 27.50 | 28.00 | 27.27 | 27.65 | 687,711 | +0.23(+0.84%) |
Oct 16, 2019 | 27.11 | 27.61 | 26.54 | 27.42 | 699,261 | +0.22(+0.81%) |
Oct 15, 2019 | 26.57 | 27.30 | 26.36 | 27.20 | 963,827 | +0.66(+2.49%) |
Oct 14, 2019 | 26.24 | 26.69 | 26.11 | 26.54 | 549,143 | +0.18(+0.68%) |
Oct 11, 2019 | 26.01 | 26.55 | 26.00 | 26.36 | 748,500 | +0.52(+2.01%) |
Oct 10, 2019 | 25.74 | 26.58 | 25.74 | 25.84 | 1,257,498 | -0.09(-0.35%) |
Oct 09, 2019 | 26.08 | 26.20 | 25.77 | 25.93 | 838,347 | -0.08(-0.31%) |
Oct 08, 2019 | 26.11 | 26.42 | 25.93 | 26.01 | 1,251,356 | -0.37(-1.40%) |
Oct 07, 2019 | 26.96 | 27.02 | 26.23 | 26.38 | 758,249 | -0.60(-2.22%) |
Oct 04, 2019 | 26.26 | 27.20 | 26.05 | 26.98 | 1,301,000 | +0.82(+3.13%) |
Oct 03, 2019 | 25.64 | 26.18 | 25.03 | 26.16 | 1,281,354 | +0.57(+2.23%) |
Oct 02, 2019 | 25.73 | 25.84 | 25.00 | 25.59 | 1,658,267 | -0.27(-1.04%) |
Oct 01, 2019 | 26.40 | 26.52 | 25.59 | 25.86 | 1,372,271 | -0.46(-1.75%) |
Sep 30, 2019 | 26.38 | 26.60 | 26.03 | 26.32 | 1,102,647 | +0.00(+0.00%) |
Sep 27, 2019 | 26.35 | 26.63 | 26.18 | 26.32 | 1,273,500 | +0.02(+0.08%) |
Sep 26, 2019 | 26.75 | 26.89 | 26.01 | 26.30 | 1,203,273 | -0.58(-2.16%) |
Sep 25, 2019 | 27.43 | 27.60 | 26.47 | 26.88 | 1,113,518 | -0.65(-2.36%) |
Sep 24, 2019 | 27.78 | 28.03 | 27.47 | 27.53 | 1,462,506 | -0.13(-0.47%) |
Sep 23, 2019 | 27.02 | 27.85 | 26.96 | 27.66 | 1,370,211 | +0.65(+2.41%) |
Sep 20, 2019 | 27.71 | 27.71 | 26.93 | 27.01 | 2,048,700 | -0.69(-2.49%) |
Sep 19, 2019 | 27.77 | 28.32 | 27.33 | 27.70 | 1,883,849 | +0.03(+0.11%) |
Sep 18, 2019 | 28.50 | 28.55 | 27.44 | 27.67 | 2,490,620 | -0.85(-2.98%) |
Sep 17, 2019 | 28.18 | 29.43 | 28.02 | 28.52 | 3,868,104 | -1.56(-5.19%) |
Sep 16, 2019 | 29.89 | 30.67 | 29.55 | 30.08 | 1,315,888 | -0.01(-0.03%) |
Sep 13, 2019 | 30.72 | 30.84 | 29.90 | 30.09 | 1,559,400 | -0.52(-1.70%) |
Sep 12, 2019 | 30.20 | 30.82 | 30.18 | 30.61 | 1,991,897 | +0.56(+1.86%) |
Sep 11, 2019 | 29.47 | 30.10 | 29.23 | 30.05 | 1,423,680 | +0.75(+2.56%) |
Sep 10, 2019 | 28.72 | 29.47 | 27.89 | 29.30 | 2,534,456 | +0.57(+1.98%) |
Sep 09, 2019 | 29.11 | 29.14 | 27.64 | 28.73 | 1,943,402 | -0.13(-0.45%) |
Sep 06, 2019 | 28.93 | 29.31 | 28.50 | 28.86 | 1,655,700 | -0.08(-0.28%) |
Sep 05, 2019 | 28.97 | 29.43 | 28.51 | 28.94 | 1,379,139 | +0.12(+0.42%) |
Sep 04, 2019 | 28.78 | 29.03 | 28.39 | 28.82 | 1,112,037 | +0.22(+0.77%) |
Sep 03, 2019 | 28.88 | 29.33 | 28.47 | 28.60 | 1,293,016 | -0.41(-1.41%) |
Aug 30, 2019 | 28.79 | 29.07 | 28.23 | 29.01 | 1,385,000 | +0.34(+1.19%) |
Aug 29, 2019 | 29.50 | 30.18 | 28.65 | 28.67 | 1,518,683 | -0.98(-3.31%) |
Aug 28, 2019 | 29.24 | 29.79 | 28.73 | 29.65 | 1,004,140 | +0.31(+1.06%) |
Aug 27, 2019 | 30.53 | 30.67 | 29.27 | 29.34 | 808,520 | -1.03(-3.39%) |
Aug 26, 2019 | 30.80 | 30.85 | 29.66 | 30.37 | 1,151,208 | -0.25(-0.82%) |
Aug 23, 2019 | 30.95 | 31.07 | 30.38 | 30.62 | 2,329,600 | -0.37(-1.19%) |
Aug 22, 2019 | 31.62 | 31.64 | 30.14 | 30.99 | 1,427,986 | -0.34(-1.09%) |
Aug 21, 2019 | 31.97 | 31.97 | 31.23 | 31.33 | 1,001,186 | -0.31(-0.98%) |
Aug 20, 2019 | 31.90 | 32.09 | 31.24 | 31.64 | 1,036,822 | -0.31(-0.97%) |
Aug 19, 2019 | 32.04 | 32.41 | 31.61 | 31.95 | 1,579,586 | +0.32(+1.01%) |
Aug 16, 2019 | 31.21 | 31.96 | 31.20 | 31.63 | 784,400 | +0.63(+2.03%) |
Aug 15, 2019 | 30.05 | 31.04 | 30.00 | 31.00 | 989,527 | +0.73(+2.41%) |
Aug 14, 2019 | 31.22 | 31.22 | 30.21 | 30.27 | 1,300,384 | -1.29(-4.09%) |
Aug 13, 2019 | 31.29 | 32.01 | 30.66 | 31.56 | 1,271,739 | +0.07(+0.22%) |
Aug 12, 2019 | 32.73 | 33.08 | 31.25 | 31.49 | 1,155,101 | -1.52(-4.60%) |
Aug 09, 2019 | 32.23 | 33.37 | 32.03 | 33.01 | 1,740,200 | +0.82(+2.55%) |
Aug 08, 2019 | 30.34 | 32.41 | 30.25 | 32.19 | 2,663,900 | +2.11(+7.01%) |
Aug 07, 2019 | 28.77 | 30.29 | 28.50 | 30.08 | 2,140,411 | +1.24(+4.30%) |
Aug 06, 2019 | 32.00 | 32.27 | 28.49 | 28.84 | 3,283,672 | -0.40(-1.37%) |
Aug 05, 2019 | 29.70 | 29.90 | 28.49 | 29.24 | 3,215,018 | -0.94(-3.11%) |
Aug 02, 2019 | 30.27 | 30.46 | 29.76 | 30.18 | 1,670,100 | -0.17(-0.56%) |
Aug 01, 2019 | 30.58 | 30.88 | 30.27 | 30.35 | 1,329,838 | -0.22(-0.72%) |
Jul 31, 2019 | 30.51 | 30.80 | 30.17 | 30.57 | 1,214,631 | -0.12(-0.39%) |
Jul 30, 2019 | 30.26 | 30.77 | 30.04 | 30.69 | 1,175,285 | +0.13(+0.43%) |
Jul 29, 2019 | 30.80 | 31.08 | 30.36 | 30.56 | 1,505,480 | -0.34(-1.10%) |
Jul 26, 2019 | 31.88 | 32.00 | 30.69 | 30.90 | 1,625,800 | -0.69(-2.18%) |
Jul 25, 2019 | 32.26 | 32.62 | 31.43 | 31.59 | 2,213,958 | -0.78(-2.41%) |
Jul 24, 2019 | 33.48 | 33.50 | 32.02 | 32.37 | 1,527,137 | -1.04(-3.11%) |
Jul 23, 2019 | 33.72 | 33.72 | 32.58 | 33.41 | 967,775 | +0.00(+0.00%) |
Jul 22, 2019 | 33.42 | 33.73 | 32.86 | 33.41 | 1,434,307 | +0.04(+0.12%) |
Jul 19, 2019 | 33.86 | 34.23 | 33.21 | 33.37 | 1,158,700 | -0.49(-1.45%) |
Jul 18, 2019 | 33.53 | 33.93 | 33.05 | 33.86 | 1,318,469 | +0.45(+1.35%) |
Jul 17, 2019 | 34.14 | 34.14 | 33.20 | 33.41 | 1,301,322 | -0.61(-1.79%) |
Jul 16, 2019 | 34.22 | 34.72 | 33.87 | 34.02 | 1,401,625 | -0.17(-0.50%) |
Jul 15, 2019 | 33.52 | 34.39 | 33.35 | 34.19 | 1,132,396 | +0.86(+2.58%) |
Jul 12, 2019 | 33.00 | 33.55 | 32.65 | 33.33 | 1,230,500 | +0.21(+0.63%) |
Jul 11, 2019 | 32.43 | 33.22 | 31.99 | 33.12 | 1,697,995 | +1.17(+3.66%) |
Jul 10, 2019 | 31.17 | 32.01 | 31.05 | 31.95 | 1,110,748 | +0.96(+3.10%) |
Jul 09, 2019 | 30.50 | 31.22 | 30.33 | 30.99 | 1,780,304 | +0.49(+1.61%) |
Jul 08, 2019 | 31.74 | 31.75 | 30.47 | 30.50 | 1,653,370 | -1.51(-4.72%) |
Jul 05, 2019 | 31.52 | 32.14 | 31.31 | 32.01 | 2,388,300 | +0.42(+1.33%) |
Jul 03, 2019 | 31.77 | 31.91 | 31.04 | 31.59 | 1,102,100 | -0.14(-0.44%) |
Jul 02, 2019 | 30.97 | 31.80 | 30.74 | 31.73 | 1,163,982 | +0.87(+2.82%) |
Jul 01, 2019 | 31.06 | 31.53 | 30.75 | 30.86 | 1,968,914 | -0.14(-0.45%) |
Jun 28, 2019 | 30.04 | 31.12 | 29.54 | 31.00 | 2,372,000 | +1.22(+4.10%) |
Jun 27, 2019 | 29.97 | 29.97 | 29.12 | 29.78 | 1,980,444 | -0.25(-0.83%) |
Jun 26, 2019 | 30.26 | 30.66 | 29.96 | 30.03 | 2,123,067 | -0.07(-0.23%) |
Jun 25, 2019 | 29.54 | 30.34 | 29.49 | 30.10 | 2,481,549 | +0.42(+1.42%) |
Jun 24, 2019 | 30.00 | 30.24 | 29.61 | 29.68 | 1,911,819 | -0.47(-1.56%) |
Jun 21, 2019 | 30.69 | 31.09 | 29.87 | 30.15 | 2,192,100 | +0.95(+3.25%) |
Jun 20, 2019 | 29.37 | 29.89 | 28.99 | 29.20 | 1,007,026 | -0.11(-0.38%) |
Jun 19, 2019 | 29.54 | 29.67 | 29.02 | 29.31 | 864,552 | -0.24(-0.81%) |
Jun 18, 2019 | 30.19 | 30.32 | 29.04 | 29.55 | 1,309,179 | -0.56(-1.86%) |
Jun 17, 2019 | 30.29 | 30.44 | 29.77 | 30.11 | 895,725 | +0.03(+0.10%) |
Jun 14, 2019 | 30.24 | 30.57 | 29.92 | 30.08 | 970,400 | -0.09(-0.30%) |
Jun 13, 2019 | 29.70 | 30.32 | 29.55 | 30.17 | 1,398,438 | +0.55(+1.86%) |
Jun 12, 2019 | 29.24 | 29.74 | 29.00 | 29.62 | 1,331,919 | +0.31(+1.06%) |
Jun 11, 2019 | 29.74 | 29.93 | 28.80 | 29.31 | 2,283,380 | -0.44(-1.48%) |
Jun 10, 2019 | 29.45 | 31.16 | 29.45 | 29.75 | 2,666,209 | +0.45(+1.54%) |
Jun 07, 2019 | 31.13 | 31.26 | 29.19 | 29.30 | 2,825,200 | -1.68(-5.42%) |
Jun 06, 2019 | 31.33 | 31.37 | 30.61 | 30.98 | 1,650,488 | -0.09(-0.29%) |
Jun 05, 2019 | 31.37 | 31.48 | 30.16 | 31.07 | 4,614,835 | -0.28(-0.89%) |
Jun 04, 2019 | 32.44 | 32.73 | 31.04 | 31.35 | 2,759,893 | -0.92(-2.85%) |
Jun 03, 2019 | 31.96 | 32.40 | 31.46 | 32.27 | 2,509,348 | +0.27(+0.84%) |
May 31, 2019 | 31.53 | 32.08 | 31.36 | 32.00 | 1,559,200 | +0.30(+0.95%) |
May 30, 2019 | 31.31 | 31.74 | 31.09 | 31.70 | 1,670,929 | +0.63(+2.03%) |
May 29, 2019 | 31.75 | 31.75 | 30.75 | 31.07 | 2,226,078 | -0.70(-2.20%) |
May 28, 2019 | 30.41 | 32.55 | 29.75 | 31.77 | 7,257,526 | +4.52(+16.59%) |
May 24, 2019 | 27.08 | 27.35 | 26.83 | 27.25 | 1,026,400 | +0.29(+1.08%) |
May 23, 2019 | 26.77 | 27.16 | 26.53 | 26.96 | 1,080,049 | -0.10(-0.37%) |
May 22, 2019 | 26.87 | 27.42 | 26.82 | 27.06 | 681,286 | +0.06(+0.22%) |
May 21, 2019 | 26.69 | 27.16 | 26.47 | 27.00 | 1,141,896 | +0.25(+0.93%) |
May 20, 2019 | 26.78 | 26.86 | 26.17 | 26.75 | 1,769,274 | -0.21(-0.78%) |
May 17, 2019 | 26.76 | 27.11 | 26.33 | 26.96 | 1,033,100 | +0.00(+0.00%) |
May 16, 2019 | 26.82 | 27.17 | 26.66 | 26.96 | 827,791 | +0.21(+0.79%) |
May 15, 2019 | 26.19 | 26.87 | 26.02 | 26.75 | 1,355,165 | +0.39(+1.48%) |
May 14, 2019 | 26.67 | 26.74 | 26.09 | 26.36 | 1,432,640 | -0.15(-0.57%) |
May 13, 2019 | 27.02 | 27.18 | 26.34 | 26.51 | 1,158,387 | -0.92(-3.35%) |
May 10, 2019 | 28.02 | 28.02 | 26.82 | 27.43 | 1,922,300 | -0.64(-2.28%) |
May 09, 2019 | 27.25 | 28.38 | 27.14 | 28.07 | 2,732,949 | +0.72(+2.63%) |
May 08, 2019 | 26.16 | 27.50 | 25.92 | 27.35 | 3,199,976 | +1.37(+5.27%) |
May 07, 2019 | 25.12 | 26.67 | 24.75 | 25.98 | 6,723,228 | -0.38(-1.44%) |
May 06, 2019 | 25.85 | 26.80 | 25.49 | 26.36 | 4,234,450 | +0.15(+0.57%) |
May 03, 2019 | 26.75 | 26.90 | 26.00 | 26.21 | 1,505,000 | -0.49(-1.84%) |
May 02, 2019 | 26.65 | 26.75 | 25.98 | 26.70 | 1,521,115 | +0.05(+0.19%) |
May 01, 2019 | 26.86 | 26.86 | 26.35 | 26.65 | 1,023,929 | +0.03(+0.11%) |
Apr 30, 2019 | 26.26 | 26.73 | 26.16 | 26.62 | 1,579,125 | +0.35(+1.33%) |
Apr 29, 2019 | 26.13 | 26.55 | 26.05 | 26.27 | 1,587,355 | +0.25(+0.96%) |
Apr 26, 2019 | 25.90 | 26.47 | 25.80 | 26.02 | 1,360,600 | +0.12(+0.46%) |
Apr 25, 2019 | 25.76 | 26.23 | 25.61 | 25.90 | 2,525,884 | +0.17(+0.66%) |
Apr 24, 2019 | 25.01 | 25.82 | 24.76 | 25.73 | 1,878,794 | +0.78(+3.13%) |
Apr 23, 2019 | 24.27 | 25.06 | 24.08 | 24.95 | 1,064,908 | +0.74(+3.06%) |
Apr 22, 2019 | 23.24 | 24.32 | 23.12 | 24.21 | 1,284,049 | +0.83(+3.55%) |
Apr 18, 2019 | 23.82 | 24.04 | 23.23 | 23.38 | 1,060,900 | -0.36(-1.52%) |
Apr 17, 2019 | 24.11 | 24.11 | 23.26 | 23.74 | 1,049,462 | -0.27(-1.12%) |
Apr 16, 2019 | 24.21 | 24.30 | 23.94 | 24.01 | 1,146,558 | -0.13(-0.54%) |
Apr 15, 2019 | 24.69 | 24.69 | 23.63 | 24.14 | 1,266,877 | -0.69(-2.78%) |
Apr 12, 2019 | 24.69 | 25.50 | 24.68 | 24.83 | 1,445,400 | +0.76(+3.16%) |
Apr 11, 2019 | 24.19 | 24.38 | 23.56 | 24.07 | 1,290,119 | -0.10(-0.41%) |
Apr 10, 2019 | 23.69 | 24.33 | 23.63 | 24.17 | 1,049,164 | +0.56(+2.37%) |
Apr 09, 2019 | 23.65 | 24.28 | 23.54 | 23.61 | 1,519,581 | -0.07(-0.30%) |
Apr 08, 2019 | 24.60 | 24.60 | 23.33 | 23.68 | 1,254,266 | -0.99(-4.01%) |
Apr 05, 2019 | 23.89 | 25.02 | 23.73 | 24.67 | 1,885,600 | +0.85(+3.57%) |
Apr 04, 2019 | 24.34 | 24.45 | 23.59 | 23.82 | 1,873,824 | -0.43(-1.77%) |
Apr 03, 2019 | 24.20 | 24.30 | 23.83 | 24.25 | 1,059,197 | +0.22(+0.92%) |
Apr 02, 2019 | 24.34 | 24.54 | 23.89 | 24.03 | 1,393,467 | -0.31(-1.27%) |
Apr 01, 2019 | 25.75 | 25.80 | 24.13 | 24.34 | 1,919,415 | -1.42(-5.51%) |
Mar 29, 2019 | 24.81 | 25.84 | 24.40 | 25.76 | 2,471,400 | +1.08(+4.38%) |
Mar 28, 2019 | 25.24 | 25.50 | 24.58 | 24.68 | 1,036,603 | +0.06(+0.24%) |
Mar 27, 2019 | 24.24 | 24.66 | 23.80 | 24.62 | 1,333,863 | +0.40(+1.65%) |
Mar 26, 2019 | 23.84 | 24.75 | 23.71 | 24.22 | 1,652,873 | +0.32(+1.34%) |
Mar 25, 2019 | 23.72 | 24.49 | 23.70 | 23.90 | 1,556,800 | +0.39(+1.66%) |
Mar 22, 2019 | 24.08 | 24.09 | 23.19 | 23.51 | 1,289,400 | -0.64(-2.65%) |
Mar 21, 2019 | 24.04 | 24.41 | 23.96 | 24.15 | 894,245 | +0.10(+0.42%) |
Mar 20, 2019 | 24.13 | 24.63 | 24.00 | 24.05 | 1,687,230 | -0.08(-0.33%) |
Mar 19, 2019 | 23.73 | 24.18 | 23.47 | 24.13 | 1,528,105 | +0.52(+2.20%) |
Mar 18, 2019 | 24.20 | 24.21 | 23.50 | 23.61 | 1,894,661 | -0.59(-2.44%) |
Mar 15, 2019 | 25.80 | 25.82 | 24.15 | 24.20 | 2,287,300 | -1.50(-5.84%) |
Mar 14, 2019 | 26.17 | 26.24 | 25.62 | 25.70 | 976,438 | -0.51(-1.95%) |
Mar 13, 2019 | 25.63 | 26.55 | 25.50 | 26.21 | 1,407,739 | +0.48(+1.87%) |
Mar 12, 2019 | 26.63 | 26.63 | 25.70 | 25.73 | 762,610 | -0.82(-3.09%) |
Mar 11, 2019 | 27.21 | 27.39 | 26.36 | 26.55 | 1,096,878 | -0.73(-2.68%) |
Mar 08, 2019 | 26.35 | 27.30 | 25.63 | 27.28 | 1,345,900 | +1.25(+4.80%) |
Mar 07, 2019 | 26.83 | 26.95 | 26.00 | 26.03 | 1,237,404 | -0.97(-3.59%) |
Mar 06, 2019 | 27.13 | 27.50 | 26.93 | 27.00 | 882,892 | -0.26(-0.95%) |
Mar 05, 2019 | 26.55 | 27.34 | 26.31 | 27.26 | 894,111 | +0.68(+2.56%) |
Mar 04, 2019 | 26.99 | 27.25 | 26.16 | 26.58 | 1,313,583 | -0.38(-1.41%) |
Mar 01, 2019 | 27.85 | 28.02 | 25.85 | 26.96 | 2,046,600 | -0.33(-1.21%) |
Feb 28, 2019 | 27.19 | 28.63 | 26.63 | 27.29 | 3,524,744 | +1.99(+7.87%) |
Feb 27, 2019 | 25.38 | 25.52 | 24.58 | 25.30 | 2,127,746 | -0.02(-0.08%) |
Feb 26, 2019 | 25.14 | 25.56 | 24.94 | 25.32 | 1,501,592 | +0.17(+0.68%) |
Feb 25, 2019 | 25.71 | 25.75 | 25.12 | 25.15 | 1,297,040 | -0.52(-2.03%) |
Feb 22, 2019 | 25.86 | 26.05 | 25.35 | 25.67 | 656,400 | -0.07(-0.27%) |
Feb 21, 2019 | 26.05 | 26.17 | 25.44 | 25.74 | 1,807,551 | -0.22(-0.85%) |
Feb 20, 2019 | 26.07 | 26.27 | 25.76 | 25.96 | 1,975,000 | -0.04(-0.15%) |
Feb 19, 2019 | 25.03 | 26.02 | 24.92 | 26.00 | 1,596,892 | +0.90(+3.59%) |
Feb 15, 2019 | 24.98 | 25.50 | 24.95 | 25.10 | 805,200 | +0.30(+1.21%) |
Feb 14, 2019 | 24.29 | 24.93 | 23.48 | 24.80 | 1,852,789 | -0.02(-0.08%) |
Feb 13, 2019 | 25.98 | 26.02 | 24.56 | 24.82 | 1,542,401 | -1.14(-4.39%) |
Feb 12, 2019 | 26.46 | 26.84 | 25.83 | 25.96 | 923,112 | -0.33(-1.26%) |
Feb 11, 2019 | 26.07 | 26.42 | 25.88 | 26.29 | 846,329 | +0.29(+1.12%) |
Feb 08, 2019 | 26.21 | 26.69 | 25.97 | 26.00 | 600,900 | -0.40(-1.52%) |
Feb 07, 2019 | 26.20 | 26.44 | 25.77 | 26.40 | 891,742 | +0.05(+0.19%) |
Feb 06, 2019 | 26.83 | 26.94 | 26.06 | 26.35 | 791,043 | -0.49(-1.83%) |
Feb 05, 2019 | 26.43 | 27.09 | 26.40 | 26.84 | 1,596,887 | +0.42(+1.59%) |
Feb 04, 2019 | 26.95 | 27.10 | 26.28 | 26.42 | 887,915 | -0.54(-2.00%) |
Feb 01, 2019 | 25.96 | 27.00 | 25.63 | 26.96 | 1,573,000 | +0.91(+3.49%) |
Jan 31, 2019 | 26.67 | 26.96 | 25.76 | 26.05 | 946,385 | -0.66(-2.47%) |
Jan 30, 2019 | 26.46 | 26.78 | 25.98 | 26.71 | 1,025,083 | +0.46(+1.75%) |
Jan 29, 2019 | 27.30 | 27.43 | 26.08 | 26.25 | 1,785,093 | -1.02(-3.74%) |
Jan 28, 2019 | 26.19 | 27.48 | 25.91 | 27.27 | 1,811,716 | +0.83(+3.14%) |
Jan 25, 2019 | 25.82 | 26.48 | 25.81 | 26.44 | 1,429,000 | +0.67(+2.60%) |
Jan 24, 2019 | 25.14 | 25.91 | 25.14 | 25.77 | 1,092,671 | +0.60(+2.38%) |
Jan 23, 2019 | 25.51 | 25.92 | 25.04 | 25.17 | 997,258 | -0.28(-1.10%) |
Jan 22, 2019 | 26.25 | 26.46 | 25.24 | 25.45 | 1,369,737 | -0.95(-3.60%) |
Jan 18, 2019 | 26.19 | 26.59 | 25.52 | 26.40 | 909,600 | +0.26(+0.99%) |
Jan 17, 2019 | 26.52 | 27.09 | 25.43 | 26.14 | 1,618,750 | +0.05(+0.19%) |
Jan 16, 2019 | 25.51 | 26.52 | 25.40 | 26.09 | 1,657,920 | +0.66(+2.60%) |
Jan 15, 2019 | 25.18 | 25.74 | 25.17 | 25.43 | 1,086,976 | +0.28(+1.11%) |
Jan 14, 2019 | 24.95 | 25.36 | 24.64 | 25.15 | 1,195,645 | +0.11(+0.44%) |
Jan 11, 2019 | 24.27 | 25.25 | 24.25 | 25.04 | 900,000 | +0.57(+2.33%) |
Jan 10, 2019 | 23.94 | 24.51 | 23.74 | 24.47 | 1,096,083 | +0.29(+1.20%) |
Jan 09, 2019 | 24.79 | 24.88 | 24.12 | 24.18 | 1,574,680 | -0.59(-2.38%) |
Jan 08, 2019 | 24.67 | 24.85 | 23.84 | 24.77 | 1,538,871 | +0.14(+0.57%) |
Jan 07, 2019 | 23.98 | 24.96 | 23.84 | 24.63 | 1,291,241 | +0.59(+2.45%) |
Jan 04, 2019 | 23.66 | 24.20 | 23.23 | 24.04 | 1,564,900 | +0.68(+2.91%) |
Jan 03, 2019 | 22.72 | 24.08 | 22.55 | 23.36 | 1,381,391 | +0.43(+1.88%) |
Jan 02, 2019 | 21.87 | 23.00 | 21.67 | 22.93 | 1,486,234 | +0.84(+3.80%) |
Dec 31, 2018 | 22.66 | 22.85 | 21.99 | 22.09 | 1,162,000 | -0.40(-1.78%) |
Dec 28, 2018 | 22.75 | 22.92 | 21.96 | 22.49 | 1,168,100 | -0.21(-0.93%) |
Dec 27, 2018 | 22.33 | 22.72 | 22.04 | 22.70 | 1,435,196 | -0.01(-0.04%) |
Dec 26, 2018 | 21.59 | 22.73 | 21.49 | 22.71 | 1,074,125 | +1.23(+5.73%) |
Dec 24, 2018 | 22.00 | 22.19 | 21.36 | 21.48 | 1,295,900 | -0.66(-2.98%) |
Dec 21, 2018 | 23.22 | 23.45 | 21.89 | 22.14 | 3,380,100 | -1.31(-5.59%) |
Dec 20, 2018 | 24.19 | 24.21 | 22.67 | 23.45 | 2,337,762 | -0.92(-3.78%) |
Dec 19, 2018 | 26.81 | 26.83 | 23.97 | 24.37 | 3,333,175 | -2.44(-9.10%) |
Dec 18, 2018 | 28.23 | 28.23 | 26.37 | 26.81 | 1,328,445 | -1.14(-4.08%) |
Dec 17, 2018 | 28.33 | 29.17 | 27.83 | 27.95 | 3,030,090 | -0.40(-1.41%) |
Dec 14, 2018 | 27.21 | 28.35 | 27.20 | 28.35 | 1,437,500 | +0.79(+2.87%) |
Dec 13, 2018 | 27.82 | 27.97 | 27.12 | 27.56 | 1,077,044 | -0.12(-0.43%) |
Dec 12, 2018 | 28.24 | 28.66 | 27.67 | 27.68 | 868,264 | -0.14(-0.50%) |
Dec 11, 2018 | 28.07 | 28.15 | 27.54 | 27.82 | 1,014,258 | +0.12(+0.43%) |
Dec 10, 2018 | 26.85 | 27.87 | 26.64 | 27.70 | 1,926,023 | +0.76(+2.82%) |
Dec 07, 2018 | 27.66 | 27.98 | 26.68 | 26.94 | 2,240,600 | -0.79(-2.85%) |
Dec 06, 2018 | 27.46 | 27.81 | 26.73 | 27.73 | 2,468,377 | -0.02(-0.07%) |
Dec 04, 2018 | 28.54 | 28.79 | 27.62 | 27.75 | 2,447,200 | -0.79(-2.77%) |
Dec 03, 2018 | 28.94 | 28.94 | 28.20 | 28.54 | 2,229,114 | +0.06(+0.21%) |
Nov 30, 2018 | 28.45 | 28.78 | 27.93 | 28.48 | 1,364,300 | -0.13(-0.45%) |
Nov 29, 2018 | 28.10 | 29.02 | 27.74 | 28.61 | 1,982,308 | +0.40(+1.42%) |
Nov 28, 2018 | 27.90 | 28.41 | 27.61 | 28.21 | 3,122,413 | +0.35(+1.26%) |
Nov 27, 2018 | 27.13 | 28.03 | 26.67 | 27.86 | 2,992,042 | +0.69(+2.54%) |
Nov 26, 2018 | 26.87 | 27.33 | 26.75 | 27.17 | 2,153,254 | +0.56(+2.10%) |
Nov 23, 2018 | 26.30 | 27.35 | 26.29 | 26.61 | 1,468,900 | +0.15(+0.57%) |
Nov 21, 2018 | 26.46 | 26.46 | 26.46 | 0 | +1.88(+7.65%) | |
Nov 20, 2018 | 24.17 | 25.36 | 24.14 | 24.58 | 1,766,713 | -0.10(-0.41%) |
Nov 19, 2018 | 24.69 | 25.15 | 24.52 | 24.68 | 1,653,988 | -0.16(-0.64%) |
Nov 16, 2018 | 24.91 | 25.50 | 24.52 | 24.84 | 1,546,800 | -0.28(-1.11%) |
Nov 15, 2018 | 24.50 | 25.32 | 24.24 | 25.12 | 1,392,443 | +0.53(+2.16%) |
Nov 14, 2018 | 24.83 | 25.14 | 24.49 | 24.59 | 1,588,056 | +0.00(+0.00%) |
Nov 13, 2018 | 23.61 | 24.89 | 23.61 | 24.59 | 2,264,298 | +0.86(+3.62%) |
Nov 12, 2018 | 24.69 | 24.76 | 23.70 | 23.73 | 1,949,192 | -1.02(-4.12%) |
Nov 09, 2018 | 25.49 | 25.67 | 24.46 | 24.75 | 1,815,900 | -0.85(-3.32%) |
Nov 08, 2018 | 26.26 | 26.62 | 25.41 | 25.60 | 1,764,892 | -0.84(-3.18%) |
Nov 07, 2018 | 25.46 | 27.30 | 24.70 | 26.44 | 5,085,711 | +0.96(+3.77%) |
Nov 06, 2018 | 25.13 | 25.72 | 24.86 | 25.48 | 1,664,315 | +0.32(+1.27%) |
Nov 05, 2018 | 27.01 | 27.67 | 23.92 | 25.16 | 4,135,415 | -1.13(-4.30%) |
Nov 02, 2018 | 27.04 | 27.22 | 25.87 | 26.29 | 3,400,000 | -0.42(-1.57%) |