Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 41.28 | 41.34 | 40.71 | 41.05 | 340,388 | -0.25(-0.61%) |
Oct 30, 2019 | 40.88 | 41.41 | 40.29 | 41.30 | 346,852 | +0.69(+1.70%) |
Oct 29, 2019 | 40.55 | 41.33 | 40.49 | 40.61 | 426,920 | -0.12(-0.29%) |
Oct 28, 2019 | 40.37 | 41.52 | 40.35 | 40.73 | 500,989 | +0.48(+1.19%) |
Oct 25, 2019 | 39.32 | 40.53 | 39.19 | 40.25 | 331,500 | +0.73(+1.85%) |
Oct 24, 2019 | 38.02 | 39.58 | 37.96 | 39.52 | 481,763 | +1.72(+4.54%) |
Oct 23, 2019 | 37.32 | 38.74 | 37.14 | 37.80 | 392,612 | +0.59(+1.57%) |
Oct 22, 2019 | 37.54 | 38.14 | 37.13 | 37.22 | 961,496 | -0.13(-0.35%) |
Oct 21, 2019 | 36.79 | 37.47 | 36.31 | 37.35 | 1,085,070 | +0.81(+2.22%) |
Oct 18, 2019 | 40.18 | 40.61 | 36.50 | 36.54 | 1,255,600 | -3.70(-9.19%) |
Oct 17, 2019 | 39.60 | 40.24 | 39.08 | 40.24 | 429,957 | +1.04(+2.65%) |
Oct 16, 2019 | 39.25 | 39.50 | 38.00 | 39.20 | 504,330 | -0.52(-1.30%) |
Oct 15, 2019 | 39.24 | 39.95 | 39.10 | 39.72 | 297,444 | +0.69(+1.76%) |
Oct 14, 2019 | 38.64 | 39.21 | 38.41 | 39.03 | 275,219 | +0.39(+1.01%) |
Oct 11, 2019 | 38.02 | 39.35 | 37.86 | 38.64 | 446,300 | +0.97(+2.57%) |
Oct 10, 2019 | 37.41 | 37.93 | 37.13 | 37.67 | 341,938 | -0.04(-0.11%) |
Oct 09, 2019 | 36.88 | 37.90 | 36.69 | 37.71 | 298,302 | +1.16(+3.16%) |
Oct 08, 2019 | 37.31 | 37.46 | 36.11 | 36.55 | 346,375 | -1.09(-2.88%) |
Oct 07, 2019 | 37.31 | 38.05 | 37.08 | 37.64 | 440,936 | +0.77(+2.09%) |
Oct 04, 2019 | 36.26 | 36.93 | 35.63 | 36.87 | 406,000 | +0.65(+1.79%) |
Oct 03, 2019 | 34.78 | 36.32 | 34.46 | 36.22 | 594,839 | +1.62(+4.68%) |
Oct 02, 2019 | 34.75 | 35.12 | 34.08 | 34.60 | 499,106 | -0.51(-1.45%) |
Oct 01, 2019 | 35.70 | 35.98 | 34.90 | 35.11 | 534,596 | -0.59(-1.65%) |
Sep 30, 2019 | 35.78 | 35.98 | 35.28 | 35.70 | 547,812 | +0.22(+0.62%) |
Sep 27, 2019 | 36.66 | 36.66 | 35.06 | 35.48 | 594,700 | -1.22(-3.32%) |
Sep 26, 2019 | 37.02 | 37.18 | 36.01 | 36.70 | 431,040 | -0.23(-0.64%) |
Sep 25, 2019 | 37.55 | 37.84 | 36.18 | 36.94 | 615,203 | -0.48(-1.30%) |
Sep 24, 2019 | 38.02 | 38.45 | 36.98 | 37.42 | 615,618 | -0.36(-0.95%) |
Sep 23, 2019 | 38.16 | 38.31 | 37.44 | 37.78 | 477,770 | -0.39(-1.02%) |
Sep 20, 2019 | 38.57 | 39.16 | 37.83 | 38.17 | 986,100 | -0.26(-0.68%) |
Sep 19, 2019 | 38.62 | 39.32 | 38.15 | 38.43 | 1,013,137 | +0.12(+0.31%) |
Sep 18, 2019 | 38.11 | 38.85 | 37.42 | 38.31 | 895,835 | +0.52(+1.38%) |
Sep 17, 2019 | 37.19 | 37.82 | 36.90 | 37.79 | 504,623 | +0.81(+2.19%) |
Sep 16, 2019 | 36.20 | 37.16 | 36.01 | 36.98 | 687,714 | +0.40(+1.09%) |
Sep 13, 2019 | 37.73 | 38.00 | 36.26 | 36.58 | 536,200 | -1.27(-3.36%) |
Sep 12, 2019 | 37.01 | 38.04 | 36.97 | 37.85 | 364,931 | +0.88(+2.38%) |
Sep 11, 2019 | 36.05 | 37.57 | 36.05 | 36.97 | 497,979 | +0.64(+1.76%) |
Sep 10, 2019 | 35.74 | 36.86 | 35.01 | 36.33 | 851,064 | -0.52(-1.41%) |
Sep 09, 2019 | 39.00 | 39.13 | 36.49 | 36.85 | 1,028,810 | -2.48(-6.31%) |
Sep 06, 2019 | 39.45 | 40.05 | 39.20 | 39.33 | 419,700 | -0.06(-0.15%) |
Sep 05, 2019 | 40.04 | 40.25 | 38.68 | 39.39 | 749,145 | -0.45(-1.13%) |
Sep 04, 2019 | 39.42 | 40.03 | 39.37 | 39.84 | 498,281 | +0.68(+1.74%) |
Sep 03, 2019 | 39.45 | 39.67 | 38.96 | 39.16 | 558,421 | -0.58(-1.46%) |
Aug 30, 2019 | 40.58 | 40.84 | 38.71 | 39.74 | 461,800 | -0.53(-1.32%) |
Aug 29, 2019 | 40.19 | 40.67 | 39.42 | 40.27 | 835,187 | +0.33(+0.83%) |
Aug 28, 2019 | 39.78 | 40.09 | 39.17 | 39.94 | 764,369 | -0.22(-0.55%) |
Aug 27, 2019 | 40.85 | 41.00 | 39.89 | 40.16 | 476,883 | -0.37(-0.91%) |
Aug 26, 2019 | 40.01 | 40.57 | 39.48 | 40.53 | 628,411 | +1.16(+2.95%) |
Aug 23, 2019 | 40.36 | 40.80 | 39.04 | 39.37 | 1,063,000 | -1.27(-3.13%) |
Aug 22, 2019 | 40.53 | 40.74 | 39.68 | 40.64 | 640,055 | +0.26(+0.64%) |
Aug 21, 2019 | 40.00 | 40.45 | 39.83 | 40.38 | 590,215 | +1.09(+2.77%) |
Aug 20, 2019 | 38.62 | 39.80 | 38.21 | 39.29 | 595,924 | +0.57(+1.47%) |
Aug 19, 2019 | 38.90 | 39.78 | 38.49 | 38.72 | 648,628 | +0.31(+0.81%) |
Aug 16, 2019 | 38.46 | 38.94 | 38.24 | 38.41 | 581,200 | +0.17(+0.44%) |
Aug 15, 2019 | 36.43 | 38.38 | 36.21 | 38.24 | 973,409 | +2.20(+6.10%) |
Aug 14, 2019 | 36.95 | 37.09 | 35.78 | 36.04 | 1,360,163 | -1.59(-4.23%) |
Aug 13, 2019 | 37.43 | 38.10 | 37.32 | 37.63 | 992,739 | +0.26(+0.70%) |
Aug 12, 2019 | 38.27 | 38.30 | 36.72 | 37.37 | 1,190,605 | -0.98(-2.56%) |
Aug 09, 2019 | 38.05 | 38.93 | 37.53 | 38.35 | 1,356,400 | +0.05(+0.13%) |
Aug 08, 2019 | 36.76 | 39.22 | 36.58 | 38.30 | 2,026,128 | +2.53(+7.07%) |
Aug 07, 2019 | 33.50 | 35.83 | 33.00 | 35.77 | 1,550,598 | +2.27(+6.78%) |
Aug 06, 2019 | 32.93 | 33.85 | 32.75 | 33.50 | 1,340,534 | +1.47(+4.59%) |
Aug 05, 2019 | 34.22 | 34.37 | 31.00 | 32.03 | 1,745,020 | -2.67(-7.69%) |
Aug 02, 2019 | 33.43 | 34.71 | 33.18 | 34.70 | 1,124,800 | +0.93(+2.75%) |
Aug 01, 2019 | 33.21 | 35.09 | 33.03 | 33.77 | 2,471,208 | +0.58(+1.75%) |
Jul 31, 2019 | 32.97 | 33.44 | 31.84 | 33.19 | 1,575,138 | +0.60(+1.84%) |
Jul 30, 2019 | 32.22 | 32.76 | 31.95 | 32.59 | 441,433 | +0.25(+0.77%) |
Jul 29, 2019 | 32.84 | 32.99 | 31.79 | 32.34 | 588,189 | -0.53(-1.61%) |
Jul 26, 2019 | 32.50 | 33.00 | 32.44 | 32.87 | 261,900 | +0.54(+1.67%) |
Jul 25, 2019 | 32.69 | 32.82 | 32.22 | 32.33 | 331,246 | -0.42(-1.28%) |
Jul 24, 2019 | 32.17 | 32.85 | 31.96 | 32.75 | 499,511 | +0.38(+1.17%) |
Jul 23, 2019 | 32.90 | 32.95 | 31.70 | 32.37 | 521,890 | -0.27(-0.83%) |
Jul 22, 2019 | 32.46 | 32.94 | 32.34 | 32.64 | 483,495 | +0.49(+1.52%) |
Jul 19, 2019 | 32.01 | 32.70 | 31.87 | 32.15 | 524,500 | +0.16(+0.50%) |
Jul 18, 2019 | 31.35 | 32.12 | 31.24 | 31.99 | 500,653 | +0.49(+1.56%) |
Jul 17, 2019 | 31.40 | 31.88 | 31.27 | 31.50 | 525,238 | -0.05(-0.16%) |
Jul 16, 2019 | 31.91 | 32.41 | 31.45 | 31.55 | 553,501 | -0.16(-0.50%) |
Jul 15, 2019 | 31.35 | 31.79 | 30.91 | 31.71 | 657,150 | +1.00(+3.26%) |
Jul 12, 2019 | 30.00 | 30.78 | 29.56 | 30.71 | 547,400 | +1.22(+4.14%) |
Jul 11, 2019 | 29.50 | 29.81 | 29.35 | 29.49 | 860,298 | +0.14(+0.48%) |
Jul 10, 2019 | 29.30 | 29.49 | 29.12 | 29.35 | 448,993 | +0.27(+0.93%) |
Jul 09, 2019 | 28.32 | 29.13 | 28.27 | 29.08 | 436,992 | +0.69(+2.43%) |
Jul 08, 2019 | 28.40 | 28.68 | 28.02 | 28.39 | 414,385 | -0.29(-1.01%) |
Jul 05, 2019 | 28.31 | 28.68 | 27.81 | 28.68 | 239,400 | +0.16(+0.56%) |
Jul 03, 2019 | 28.47 | 28.69 | 28.25 | 28.52 | 187,700 | +0.14(+0.49%) |
Jul 02, 2019 | 27.91 | 28.41 | 27.72 | 28.38 | 349,700 | +0.59(+2.12%) |
Jul 01, 2019 | 28.55 | 28.55 | 27.62 | 27.79 | 538,063 | -0.25(-0.89%) |
Jun 28, 2019 | 27.55 | 28.11 | 27.32 | 28.04 | 1,169,100 | +0.46(+1.67%) |
Jun 27, 2019 | 26.74 | 27.60 | 26.59 | 27.58 | 449,492 | +1.14(+4.31%) |
Jun 26, 2019 | 27.34 | 27.50 | 26.29 | 26.44 | 860,183 | -0.74(-2.72%) |
Jun 25, 2019 | 27.31 | 27.62 | 27.06 | 27.18 | 406,774 | -0.23(-0.84%) |
Jun 24, 2019 | 28.14 | 28.14 | 27.27 | 27.41 | 515,303 | -0.74(-2.63%) |
Jun 21, 2019 | 28.04 | 28.34 | 27.57 | 28.15 | 754,000 | -0.12(-0.42%) |
Jun 20, 2019 | 29.07 | 29.19 | 28.05 | 28.27 | 696,865 | -0.37(-1.29%) |
Jun 19, 2019 | 27.17 | 28.72 | 27.06 | 28.64 | 493,871 | +1.56(+5.76%) |
Jun 18, 2019 | 27.58 | 27.96 | 26.82 | 27.08 | 344,306 | -0.19(-0.70%) |
Jun 17, 2019 | 27.08 | 27.73 | 26.96 | 27.27 | 565,108 | +0.36(+1.34%) |
Jun 14, 2019 | 27.02 | 27.13 | 26.50 | 26.91 | 432,200 | -0.12(-0.44%) |
Jun 13, 2019 | 26.94 | 27.14 | 26.78 | 27.03 | 292,382 | -0.01(-0.04%) |
Jun 12, 2019 | 26.99 | 27.30 | 26.82 | 27.04 | 435,409 | -0.20(-0.73%) |
Jun 11, 2019 | 28.45 | 28.63 | 26.70 | 27.24 | 541,707 | -0.88(-3.13%) |
Jun 10, 2019 | 28.60 | 28.98 | 28.01 | 28.12 | 393,521 | -0.11(-0.39%) |
Jun 07, 2019 | 28.34 | 28.76 | 28.05 | 28.23 | 457,600 | +0.00(+0.00%) |
Jun 06, 2019 | 27.57 | 28.28 | 27.57 | 28.23 | 357,260 | +0.53(+1.91%) |
Jun 05, 2019 | 27.29 | 27.82 | 27.05 | 27.70 | 564,491 | +0.66(+2.44%) |
Jun 04, 2019 | 26.51 | 27.07 | 26.12 | 27.04 | 573,229 | +0.89(+3.40%) |
Jun 03, 2019 | 27.73 | 27.79 | 25.87 | 26.15 | 780,197 | -1.68(-6.04%) |
May 31, 2019 | 27.66 | 27.87 | 27.36 | 27.83 | 628,000 | -0.31(-1.10%) |
May 30, 2019 | 28.07 | 28.40 | 27.89 | 28.14 | 304,789 | -0.04(-0.14%) |
May 29, 2019 | 28.69 | 28.94 | 28.08 | 28.18 | 458,066 | -0.79(-2.73%) |
May 28, 2019 | 28.73 | 29.28 | 28.68 | 28.97 | 339,367 | +0.19(+0.66%) |
May 24, 2019 | 28.39 | 29.00 | 28.30 | 28.78 | 523,700 | +0.62(+2.20%) |
May 23, 2019 | 29.03 | 29.12 | 28.00 | 28.16 | 467,648 | -1.28(-4.35%) |
May 22, 2019 | 28.85 | 29.60 | 28.78 | 29.44 | 266,180 | +0.58(+2.01%) |
May 21, 2019 | 28.60 | 29.01 | 28.50 | 28.86 | 356,604 | +0.55(+1.94%) |
May 20, 2019 | 29.23 | 29.28 | 28.19 | 28.31 | 428,395 | -1.45(-4.87%) |
May 17, 2019 | 30.45 | 30.91 | 29.53 | 29.76 | 611,500 | -0.64(-2.11%) |
May 16, 2019 | 28.78 | 30.45 | 28.70 | 30.40 | 893,172 | +1.64(+5.70%) |
May 15, 2019 | 27.79 | 28.86 | 27.70 | 28.76 | 653,077 | +0.65(+2.31%) |
May 14, 2019 | 28.52 | 28.75 | 27.92 | 28.11 | 914,253 | -0.22(-0.78%) |
May 13, 2019 | 28.46 | 28.77 | 28.19 | 28.33 | 791,026 | -0.74(-2.55%) |
May 10, 2019 | 28.34 | 29.11 | 27.82 | 29.07 | 866,900 | +0.74(+2.61%) |
May 09, 2019 | 28.09 | 28.39 | 27.14 | 28.33 | 628,759 | +0.03(+0.11%) |
May 08, 2019 | 28.66 | 28.94 | 28.29 | 28.30 | 550,444 | -0.25(-0.88%) |
May 07, 2019 | 28.94 | 29.16 | 27.94 | 28.55 | 858,962 | -0.72(-2.46%) |
May 06, 2019 | 27.59 | 29.41 | 27.29 | 29.27 | 928,310 | +0.73(+2.56%) |
May 03, 2019 | 30.14 | 30.50 | 27.57 | 28.54 | 1,421,600 | -1.38(-4.61%) |
May 02, 2019 | 28.78 | 30.12 | 28.58 | 29.92 | 1,119,018 | +1.16(+4.03%) |
May 01, 2019 | 29.38 | 29.38 | 28.76 | 28.76 | 772,398 | -0.57(-1.94%) |
Apr 30, 2019 | 29.37 | 29.49 | 28.85 | 29.33 | 398,851 | -0.02(-0.07%) |
Apr 29, 2019 | 29.44 | 29.50 | 29.08 | 29.35 | 696,007 | +0.04(+0.14%) |
Apr 26, 2019 | 28.63 | 29.40 | 28.42 | 29.31 | 461,500 | +0.70(+2.45%) |
Apr 25, 2019 | 28.99 | 29.00 | 28.36 | 28.61 | 389,782 | -0.20(-0.69%) |
Apr 24, 2019 | 28.87 | 29.15 | 28.74 | 28.81 | 358,555 | +0.02(+0.07%) |
Apr 23, 2019 | 28.48 | 28.87 | 28.48 | 28.79 | 440,747 | +0.24(+0.84%) |
Apr 22, 2019 | 28.00 | 28.75 | 27.92 | 28.55 | 381,823 | +0.43(+1.53%) |
Apr 18, 2019 | 28.73 | 28.80 | 27.93 | 28.12 | 577,500 | -0.72(-2.50%) |
Apr 17, 2019 | 29.56 | 29.59 | 28.73 | 28.84 | 380,092 | -0.57(-1.94%) |
Apr 16, 2019 | 29.66 | 29.89 | 29.33 | 29.41 | 482,699 | -0.02(-0.07%) |
Apr 15, 2019 | 29.50 | 29.89 | 29.32 | 29.43 | 274,389 | +0.03(+0.10%) |
Apr 12, 2019 | 29.72 | 29.87 | 29.25 | 29.40 | 312,000 | -0.15(-0.51%) |
Apr 11, 2019 | 29.36 | 29.63 | 29.20 | 29.55 | 510,351 | +0.20(+0.68%) |
Apr 10, 2019 | 28.80 | 29.43 | 28.79 | 29.35 | 360,572 | +0.66(+2.30%) |
Apr 09, 2019 | 28.35 | 28.97 | 28.35 | 28.69 | 401,211 | +0.25(+0.88%) |
Apr 08, 2019 | 28.45 | 28.63 | 27.88 | 28.44 | 354,611 | -0.07(-0.25%) |
Apr 05, 2019 | 28.67 | 28.83 | 28.32 | 28.51 | 515,000 | -0.18(-0.63%) |
Apr 04, 2019 | 29.50 | 29.59 | 27.86 | 28.69 | 1,490,614 | -0.80(-2.71%) |
Apr 03, 2019 | 30.06 | 30.22 | 29.45 | 29.49 | 1,474,664 | -0.38(-1.27%) |
Apr 02, 2019 | 29.17 | 29.98 | 28.72 | 29.87 | 1,509,474 | +0.73(+2.51%) |
Apr 01, 2019 | 29.39 | 29.54 | 28.52 | 29.14 | 1,216,608 | +0.12(+0.41%) |
Mar 29, 2019 | 29.06 | 29.25 | 28.81 | 29.02 | 537,000 | +0.28(+0.97%) |
Mar 28, 2019 | 28.43 | 29.13 | 28.38 | 28.74 | 624,619 | -0.03(-0.10%) |
Mar 27, 2019 | 30.09 | 30.22 | 28.22 | 28.77 | 1,382,952 | -1.44(-4.77%) |
Mar 26, 2019 | 29.73 | 30.28 | 29.38 | 30.21 | 1,339,892 | +1.05(+3.60%) |
Mar 25, 2019 | 28.20 | 29.27 | 28.03 | 29.16 | 502,252 | +0.96(+3.40%) |
Mar 22, 2019 | 29.39 | 29.57 | 28.20 | 28.20 | 624,500 | -1.40(-4.73%) |
Mar 21, 2019 | 28.82 | 29.61 | 28.82 | 29.60 | 416,186 | +0.78(+2.71%) |
Mar 20, 2019 | 28.82 | 29.30 | 28.60 | 28.82 | 505,958 | -0.07(-0.24%) |
Mar 19, 2019 | 28.77 | 29.20 | 28.27 | 28.89 | 514,785 | +0.31(+1.08%) |
Mar 18, 2019 | 28.41 | 28.93 | 28.25 | 28.58 | 429,203 | +0.07(+0.25%) |
Mar 15, 2019 | 28.87 | 28.95 | 28.39 | 28.51 | 709,100 | -0.37(-1.28%) |
Mar 14, 2019 | 28.42 | 28.97 | 28.27 | 28.88 | 700,505 | +0.29(+1.01%) |
Mar 13, 2019 | 28.53 | 28.85 | 28.23 | 28.59 | 817,518 | +0.05(+0.18%) |
Mar 12, 2019 | 28.16 | 28.56 | 27.92 | 28.54 | 586,144 | +0.18(+0.63%) |
Mar 11, 2019 | 28.30 | 28.42 | 28.00 | 28.36 | 598,275 | +0.12(+0.42%) |
Mar 08, 2019 | 27.28 | 28.39 | 27.06 | 28.24 | 1,538,000 | +0.79(+2.88%) |
Mar 07, 2019 | 26.45 | 27.91 | 26.23 | 27.45 | 2,398,027 | +1.12(+4.25%) |
Mar 06, 2019 | 27.11 | 27.11 | 26.25 | 26.33 | 615,697 | -0.84(-3.09%) |
Mar 05, 2019 | 27.30 | 27.48 | 27.01 | 27.17 | 408,195 | -0.22(-0.80%) |
Mar 04, 2019 | 28.38 | 28.47 | 27.09 | 27.39 | 923,562 | -0.96(-3.39%) |
Mar 01, 2019 | 28.22 | 28.47 | 27.70 | 28.35 | 627,000 | +0.39(+1.39%) |
Feb 28, 2019 | 28.55 | 28.59 | 27.96 | 27.96 | 2,118,935 | -0.62(-2.17%) |
Feb 27, 2019 | 27.54 | 28.69 | 27.27 | 28.58 | 1,507,320 | +0.00(+0.00%) |
Feb 26, 2019 | 28.12 | 28.70 | 27.87 | 28.58 | 1,241,499 | +0.36(+1.28%) |
Feb 25, 2019 | 27.94 | 28.37 | 27.61 | 28.22 | 1,398,788 | +0.83(+3.03%) |
Feb 22, 2019 | 25.73 | 28.00 | 25.15 | 27.39 | 1,369,800 | +1.44(+5.55%) |
Feb 21, 2019 | 26.02 | 26.25 | 25.59 | 25.95 | 1,010,771 | -0.30(-1.14%) |
Feb 20, 2019 | 26.51 | 26.51 | 25.99 | 26.25 | 357,189 | -0.05(-0.19%) |
Feb 19, 2019 | 26.34 | 26.54 | 26.17 | 26.30 | 495,949 | +0.06(+0.23%) |
Feb 15, 2019 | 25.97 | 26.25 | 25.65 | 26.24 | 416,700 | +0.40(+1.55%) |
Feb 14, 2019 | 25.36 | 25.97 | 25.28 | 25.84 | 402,389 | +0.48(+1.89%) |
Feb 13, 2019 | 25.60 | 25.60 | 25.03 | 25.36 | 759,045 | -0.03(-0.12%) |
Feb 12, 2019 | 25.05 | 25.43 | 24.93 | 25.39 | 413,649 | +0.55(+2.21%) |
Feb 11, 2019 | 24.82 | 25.06 | 24.43 | 24.84 | 312,292 | +0.36(+1.47%) |
Feb 08, 2019 | 23.62 | 24.50 | 23.62 | 24.48 | 427,600 | +0.74(+3.12%) |
Feb 07, 2019 | 24.20 | 24.45 | 23.51 | 23.74 | 1,077,597 | -0.85(-3.46%) |
Feb 06, 2019 | 24.61 | 24.77 | 24.35 | 24.59 | 551,565 | +0.03(+0.12%) |
Feb 05, 2019 | 24.58 | 24.62 | 24.22 | 24.56 | 770,263 | -0.03(-0.12%) |
Feb 04, 2019 | 23.75 | 24.68 | 23.75 | 24.59 | 577,648 | +0.99(+4.19%) |
Feb 01, 2019 | 23.49 | 23.65 | 23.39 | 23.60 | 450,100 | +0.13(+0.55%) |
Jan 31, 2019 | 22.76 | 23.61 | 22.75 | 23.47 | 558,182 | +0.79(+3.48%) |
Jan 30, 2019 | 22.65 | 22.77 | 22.38 | 22.68 | 541,217 | +0.27(+1.20%) |
Jan 29, 2019 | 22.77 | 22.77 | 22.25 | 22.41 | 359,198 | -0.43(-1.88%) |
Jan 28, 2019 | 22.94 | 23.07 | 22.65 | 22.84 | 503,022 | +0.00(+0.00%) |
Jan 25, 2019 | 22.03 | 22.96 | 22.03 | 22.84 | 605,500 | +0.73(+3.30%) |
Jan 24, 2019 | 21.90 | 22.39 | 21.82 | 22.11 | 654,642 | +0.74(+3.46%) |
Jan 23, 2019 | 20.79 | 21.40 | 20.79 | 21.37 | 547,055 | +0.69(+3.34%) |
Jan 22, 2019 | 20.56 | 20.80 | 20.37 | 20.68 | 452,013 | +0.16(+0.78%) |
Jan 18, 2019 | 19.94 | 20.73 | 19.77 | 20.52 | 445,800 | +0.63(+3.17%) |
Jan 17, 2019 | 19.56 | 19.99 | 19.52 | 19.89 | 327,623 | +0.29(+1.48%) |
Jan 16, 2019 | 19.95 | 20.04 | 19.57 | 19.60 | 194,190 | -0.28(-1.41%) |
Jan 15, 2019 | 19.28 | 19.97 | 19.28 | 19.88 | 316,507 | +0.61(+3.17%) |
Jan 14, 2019 | 19.63 | 19.70 | 19.13 | 19.27 | 265,041 | -0.70(-3.51%) |
Jan 11, 2019 | 19.94 | 20.05 | 19.59 | 19.97 | 187,200 | -0.06(-0.30%) |
Jan 10, 2019 | 19.74 | 20.03 | 19.57 | 20.03 | 221,320 | +0.10(+0.50%) |
Jan 09, 2019 | 20.24 | 20.30 | 19.69 | 19.93 | 228,113 | -0.21(-1.04%) |
Jan 08, 2019 | 19.97 | 20.22 | 19.70 | 20.14 | 531,501 | +0.43(+2.18%) |
Jan 07, 2019 | 19.13 | 19.76 | 19.03 | 19.71 | 312,200 | +0.57(+2.98%) |
Jan 04, 2019 | 18.30 | 19.41 | 18.21 | 19.14 | 457,600 | +1.10(+6.10%) |
Jan 03, 2019 | 18.05 | 18.38 | 17.78 | 18.04 | 455,283 | -0.59(-3.17%) |
Jan 02, 2019 | 18.50 | 18.69 | 18.27 | 18.63 | 447,330 | -0.23(-1.22%) |
Dec 31, 2018 | 18.98 | 18.99 | 18.51 | 18.86 | 410,100 | +0.23(+1.23%) |
Dec 28, 2018 | 18.92 | 19.22 | 18.48 | 18.63 | 349,800 | -0.19(-1.01%) |
Dec 27, 2018 | 17.87 | 18.82 | 17.85 | 18.82 | 401,108 | +0.40(+2.17%) |
Dec 26, 2018 | 17.61 | 18.46 | 17.20 | 18.42 | 348,966 | +1.25(+7.28%) |
Dec 24, 2018 | 17.38 | 17.57 | 17.16 | 17.17 | 254,300 | -0.40(-2.28%) |
Dec 21, 2018 | 18.78 | 18.78 | 17.41 | 17.57 | 1,018,000 | -0.99(-5.33%) |
Dec 20, 2018 | 18.92 | 19.08 | 18.09 | 18.56 | 339,156 | -0.42(-2.21%) |
Dec 19, 2018 | 18.82 | 19.50 | 18.72 | 18.98 | 496,198 | +0.09(+0.48%) |
Dec 18, 2018 | 18.88 | 19.14 | 18.65 | 18.89 | 245,203 | +0.25(+1.34%) |
Dec 17, 2018 | 18.93 | 19.08 | 18.47 | 18.64 | 577,061 | -0.56(-2.92%) |
Dec 14, 2018 | 19.66 | 19.95 | 19.16 | 19.20 | 285,400 | -0.75(-3.76%) |
Dec 13, 2018 | 19.97 | 20.24 | 19.68 | 19.95 | 306,214 | -0.02(-0.10%) |
Dec 12, 2018 | 19.62 | 20.29 | 19.55 | 19.97 | 304,110 | +0.69(+3.58%) |
Dec 11, 2018 | 19.77 | 19.78 | 18.95 | 19.28 | 265,071 | -0.08(-0.41%) |
Dec 10, 2018 | 18.97 | 19.47 | 18.96 | 19.36 | 352,726 | +0.39(+2.06%) |
Dec 07, 2018 | 19.56 | 19.70 | 18.76 | 18.97 | 440,500 | -0.66(-3.36%) |
Dec 06, 2018 | 18.55 | 19.79 | 18.42 | 19.63 | 688,726 | +1.12(+6.05%) |
Dec 04, 2018 | 18.75 | 18.90 | 18.42 | 18.51 | 442,300 | -0.37(-1.96%) |
Dec 03, 2018 | 19.23 | 19.27 | 18.52 | 18.88 | 439,072 | +0.01(+0.05%) |
Nov 30, 2018 | 18.80 | 19.26 | 18.64 | 18.87 | 411,600 | +0.09(+0.48%) |
Nov 29, 2018 | 18.55 | 19.03 | 18.49 | 18.78 | 427,679 | +0.02(+0.11%) |
Nov 28, 2018 | 18.23 | 18.83 | 18.20 | 18.76 | 745,371 | +0.76(+4.22%) |
Nov 27, 2018 | 18.35 | 18.55 | 17.97 | 18.00 | 493,754 | -0.35(-1.91%) |
Nov 26, 2018 | 18.49 | 18.62 | 18.07 | 18.35 | 1,208,521 | +0.07(+0.38%) |
Nov 23, 2018 | 18.11 | 18.50 | 16.98 | 18.28 | 396,600 | -0.03(-0.16%) |
Nov 21, 2018 | 18.31 | 18.31 | 18.31 | 0 | +0.16(+0.88%) | |
Nov 20, 2018 | 18.83 | 19.00 | 18.04 | 18.15 | 842,554 | -1.09(-5.67%) |
Nov 19, 2018 | 20.11 | 20.19 | 19.04 | 19.24 | 629,480 | -1.00(-4.94%) |
Nov 16, 2018 | 20.06 | 20.40 | 19.90 | 20.24 | 743,100 | -0.04(-0.20%) |
Nov 15, 2018 | 20.09 | 20.43 | 19.63 | 20.28 | 643,817 | +0.30(+1.50%) |
Nov 14, 2018 | 20.40 | 20.77 | 19.96 | 19.98 | 545,917 | -0.28(-1.38%) |
Nov 13, 2018 | 20.53 | 20.62 | 19.89 | 20.26 | 729,858 | -0.10(-0.49%) |
Nov 12, 2018 | 21.12 | 21.15 | 19.63 | 20.36 | 1,026,238 | -0.70(-3.30%) |
Nov 09, 2018 | 22.03 | 22.67 | 20.50 | 21.05 | 1,175,600 | -2.18(-9.36%) |
Nov 08, 2018 | 23.05 | 23.52 | 22.73 | 23.23 | 386,938 | +0.46(+2.02%) |
Nov 07, 2018 | 21.80 | 23.05 | 21.75 | 22.77 | 374,338 | +1.15(+5.32%) |
Nov 06, 2018 | 21.72 | 22.28 | 21.54 | 21.62 | 317,494 | -0.42(-1.91%) |
Nov 05, 2018 | 23.32 | 23.32 | 21.57 | 22.04 | 713,676 | -1.34(-5.73%) |
Nov 02, 2018 | 23.05 | 23.60 | 23.05 | 23.38 | 446,800 | +0.35(+1.52%) |