Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.19 | 25.02 | 24.02 | 25.01 | 511,300 | +0.50(+2.04%) |
Nov 27, 2019 | 24.27 | 25.70 | 23.50 | 24.51 | 1,504,600 | -5.16(-17.39%) |
Nov 26, 2019 | 29.99 | 30.27 | 29.32 | 29.67 | 279,935 | -0.28(-0.93%) |
Nov 25, 2019 | 29.39 | 30.27 | 29.33 | 29.95 | 225,257 | +0.64(+2.18%) |
Nov 22, 2019 | 29.19 | 29.45 | 28.89 | 29.31 | 165,200 | +0.22(+0.76%) |
Nov 21, 2019 | 29.46 | 29.54 | 29.02 | 29.09 | 186,331 | -0.29(-0.99%) |
Nov 20, 2019 | 29.79 | 29.88 | 29.26 | 29.38 | 192,852 | -0.46(-1.54%) |
Nov 19, 2019 | 29.66 | 29.99 | 29.26 | 29.84 | 244,373 | +0.25(+0.84%) |
Nov 18, 2019 | 29.78 | 29.95 | 29.23 | 29.59 | 179,279 | -0.26(-0.87%) |
Nov 15, 2019 | 29.85 | 29.99 | 29.43 | 29.85 | 183,500 | +0.19(+0.64%) |
Nov 14, 2019 | 29.66 | 29.80 | 29.44 | 29.66 | 252,369 | -0.13(-0.44%) |
Nov 13, 2019 | 28.58 | 29.84 | 28.58 | 29.79 | 195,674 | +1.02(+3.55%) |
Nov 12, 2019 | 28.55 | 28.79 | 28.42 | 28.77 | 226,327 | +0.25(+0.88%) |
Nov 11, 2019 | 28.89 | 28.91 | 28.44 | 28.52 | 219,477 | -0.48(-1.66%) |
Nov 08, 2019 | 29.06 | 29.12 | 28.91 | 29.00 | 103,900 | -0.14(-0.48%) |
Nov 07, 2019 | 29.26 | 29.65 | 29.07 | 29.14 | 119,140 | -0.01(-0.03%) |
Nov 06, 2019 | 29.19 | 29.30 | 28.93 | 29.15 | 126,623 | -0.04(-0.12%) |
Nov 05, 2019 | 28.77 | 29.21 | 28.67 | 29.18 | 238,956 | +0.45(+1.58%) |
Nov 04, 2019 | 28.55 | 28.99 | 28.42 | 28.73 | 174,860 | +0.28(+0.98%) |
Nov 01, 2019 | 28.49 | 28.73 | 28.34 | 28.45 | 140,000 | +0.17(+0.60%) |
Oct 31, 2019 | 28.33 | 28.33 | 27.98 | 28.28 | 131,849 | -0.12(-0.42%) |
Oct 30, 2019 | 28.37 | 28.54 | 28.09 | 28.40 | 109,264 | -0.02(-0.07%) |
Oct 29, 2019 | 28.43 | 28.53 | 28.09 | 28.42 | 173,042 | +0.03(+0.11%) |
Oct 28, 2019 | 28.04 | 28.54 | 28.04 | 28.39 | 279,418 | +0.32(+1.14%) |
Oct 25, 2019 | 27.83 | 28.21 | 27.83 | 28.07 | 102,000 | +0.23(+0.83%) |
Oct 24, 2019 | 28.10 | 28.15 | 27.54 | 27.84 | 176,455 | -0.25(-0.89%) |
Oct 23, 2019 | 27.83 | 28.11 | 27.57 | 28.09 | 229,206 | +0.20(+0.72%) |
Oct 22, 2019 | 27.67 | 27.96 | 27.45 | 27.89 | 167,127 | +0.38(+1.38%) |
Oct 21, 2019 | 27.09 | 27.86 | 26.98 | 27.51 | 269,008 | +0.61(+2.25%) |
Oct 18, 2019 | 27.23 | 27.95 | 26.88 | 26.91 | 228,500 | -0.42(-1.56%) |
Oct 17, 2019 | 27.09 | 27.44 | 26.98 | 27.33 | 268,107 | +0.45(+1.67%) |
Oct 16, 2019 | 26.61 | 27.21 | 26.39 | 26.88 | 386,687 | +0.36(+1.36%) |
Oct 15, 2019 | 26.72 | 26.97 | 26.46 | 26.52 | 296,297 | -0.18(-0.67%) |
Oct 14, 2019 | 27.05 | 27.05 | 26.34 | 26.70 | 214,494 | -0.38(-1.40%) |
Oct 11, 2019 | 26.83 | 27.54 | 26.66 | 27.08 | 246,500 | +0.55(+2.07%) |
Oct 10, 2019 | 27.07 | 27.07 | 26.47 | 26.53 | 249,709 | -0.46(-1.70%) |
Oct 09, 2019 | 27.54 | 27.57 | 26.68 | 26.99 | 229,990 | -0.54(-1.96%) |
Oct 08, 2019 | 27.57 | 27.65 | 27.25 | 27.53 | 201,724 | -0.21(-0.76%) |
Oct 07, 2019 | 27.76 | 28.08 | 27.54 | 27.74 | 240,108 | -0.11(-0.39%) |
Oct 04, 2019 | 27.80 | 27.95 | 27.44 | 27.85 | 161,900 | +0.20(+0.72%) |
Oct 03, 2019 | 27.44 | 27.67 | 27.16 | 27.65 | 245,091 | +0.12(+0.44%) |
Oct 02, 2019 | 27.56 | 28.07 | 27.29 | 27.53 | 195,630 | -0.14(-0.51%) |
Oct 01, 2019 | 27.63 | 28.06 | 27.32 | 27.67 | 243,737 | -0.05(-0.20%) |
Sep 30, 2019 | 27.89 | 27.92 | 27.18 | 27.73 | 463,655 | -0.22(-0.81%) |
Sep 27, 2019 | 28.05 | 28.30 | 27.58 | 27.95 | 227,800 | -0.09(-0.32%) |
Sep 26, 2019 | 27.97 | 28.25 | 27.78 | 28.04 | 249,793 | -0.02(-0.07%) |
Sep 25, 2019 | 27.02 | 28.13 | 27.02 | 28.06 | 254,347 | +0.96(+3.54%) |
Sep 24, 2019 | 26.56 | 27.33 | 26.37 | 27.10 | 470,917 | +0.73(+2.77%) |
Sep 23, 2019 | 26.05 | 26.52 | 25.88 | 26.37 | 205,276 | +0.25(+0.96%) |
Sep 20, 2019 | 25.96 | 26.32 | 25.88 | 26.12 | 496,200 | +0.08(+0.31%) |
Sep 19, 2019 | 25.86 | 26.21 | 25.65 | 26.04 | 197,120 | +0.16(+0.62%) |
Sep 18, 2019 | 26.39 | 26.39 | 25.76 | 25.88 | 256,746 | -0.50(-1.90%) |
Sep 17, 2019 | 26.71 | 26.83 | 26.13 | 26.38 | 257,367 | -0.45(-1.68%) |
Sep 16, 2019 | 26.76 | 26.97 | 26.45 | 26.83 | 205,096 | -0.05(-0.19%) |
Sep 13, 2019 | 26.98 | 27.59 | 26.87 | 26.88 | 296,800 | +0.03(+0.11%) |
Sep 12, 2019 | 26.92 | 27.28 | 26.54 | 26.85 | 424,448 | -0.01(-0.04%) |
Sep 11, 2019 | 26.08 | 27.13 | 25.81 | 26.86 | 658,311 | +0.92(+3.55%) |
Sep 10, 2019 | 25.12 | 26.00 | 24.92 | 25.94 | 591,481 | +0.86(+3.43%) |
Sep 09, 2019 | 24.82 | 25.10 | 24.58 | 25.08 | 234,761 | +0.35(+1.42%) |
Sep 06, 2019 | 24.93 | 25.00 | 24.56 | 24.73 | 212,900 | -0.09(-0.36%) |
Sep 05, 2019 | 24.64 | 25.19 | 24.49 | 24.82 | 283,229 | +0.49(+2.01%) |
Sep 04, 2019 | 24.12 | 24.41 | 23.94 | 24.33 | 328,662 | +0.37(+1.54%) |
Sep 03, 2019 | 23.93 | 24.19 | 23.72 | 23.96 | 287,776 | -0.10(-0.42%) |
Aug 30, 2019 | 24.52 | 24.62 | 23.98 | 24.06 | 170,300 | -0.28(-1.15%) |
Aug 29, 2019 | 23.93 | 24.41 | 23.73 | 24.34 | 240,123 | +0.62(+2.61%) |
Aug 28, 2019 | 23.88 | 24.27 | 23.49 | 23.72 | 239,776 | -0.21(-0.88%) |
Aug 27, 2019 | 23.94 | 24.25 | 23.71 | 23.93 | 381,082 | +0.19(+0.80%) |
Aug 26, 2019 | 23.02 | 23.79 | 23.02 | 23.74 | 224,767 | +0.93(+4.08%) |
Aug 23, 2019 | 23.20 | 23.31 | 22.71 | 22.81 | 286,300 | -0.44(-1.89%) |
Aug 22, 2019 | 23.04 | 23.36 | 22.94 | 23.25 | 181,737 | +0.27(+1.17%) |
Aug 21, 2019 | 22.63 | 23.35 | 22.51 | 22.98 | 271,176 | +0.49(+2.18%) |
Aug 20, 2019 | 21.70 | 22.62 | 21.68 | 22.49 | 838,708 | +0.87(+4.02%) |
Aug 19, 2019 | 21.41 | 21.80 | 21.19 | 21.62 | 457,429 | +0.47(+2.22%) |
Aug 16, 2019 | 21.23 | 21.51 | 21.11 | 21.15 | 285,000 | +0.15(+0.71%) |
Aug 15, 2019 | 20.86 | 21.20 | 20.64 | 21.00 | 326,431 | +0.29(+1.40%) |
Aug 14, 2019 | 21.16 | 21.28 | 20.55 | 20.71 | 255,720 | -0.63(-2.95%) |
Aug 13, 2019 | 21.11 | 21.59 | 21.11 | 21.34 | 313,420 | +0.17(+0.80%) |
Aug 12, 2019 | 21.47 | 21.80 | 21.10 | 21.17 | 175,714 | -0.50(-2.31%) |
Aug 09, 2019 | 22.22 | 22.56 | 21.40 | 21.67 | 375,300 | -0.25(-1.14%) |
Aug 08, 2019 | 21.67 | 22.09 | 21.19 | 21.92 | 332,205 | +0.28(+1.29%) |
Aug 07, 2019 | 20.85 | 21.74 | 20.80 | 21.64 | 407,275 | +0.74(+3.54%) |
Aug 06, 2019 | 21.90 | 21.99 | 20.50 | 20.90 | 554,440 | -0.80(-3.69%) |
Aug 05, 2019 | 20.73 | 22.15 | 20.73 | 21.70 | 520,109 | +0.33(+1.54%) |
Aug 02, 2019 | 25.80 | 26.25 | 20.98 | 21.37 | 1,184,700 | -5.85(-21.49%) |
Aug 01, 2019 | 27.56 | 27.73 | 27.12 | 27.22 | 269,327 | -0.33(-1.20%) |
Jul 31, 2019 | 27.74 | 28.41 | 27.27 | 27.55 | 326,662 | -0.27(-0.97%) |
Jul 30, 2019 | 26.98 | 27.84 | 26.85 | 27.82 | 269,732 | +0.84(+3.11%) |
Jul 29, 2019 | 27.11 | 27.38 | 26.83 | 26.98 | 476,754 | -0.17(-0.63%) |
Jul 26, 2019 | 26.90 | 27.17 | 26.63 | 27.15 | 250,000 | +0.41(+1.53%) |
Jul 25, 2019 | 27.07 | 27.26 | 26.72 | 26.74 | 250,437 | -0.41(-1.51%) |
Jul 24, 2019 | 26.43 | 27.23 | 26.30 | 27.15 | 202,129 | +0.76(+2.88%) |
Jul 23, 2019 | 25.82 | 26.45 | 25.75 | 26.39 | 173,140 | +0.79(+3.09%) |
Jul 22, 2019 | 25.46 | 25.64 | 25.12 | 25.60 | 251,562 | +0.22(+0.87%) |
Jul 19, 2019 | 24.91 | 25.69 | 24.91 | 25.38 | 153,300 | +0.36(+1.44%) |
Jul 18, 2019 | 24.76 | 25.04 | 24.38 | 25.02 | 283,104 | +0.33(+1.34%) |
Jul 17, 2019 | 24.98 | 25.21 | 24.38 | 24.69 | 196,742 | -0.30(-1.20%) |
Jul 16, 2019 | 25.30 | 25.54 | 24.87 | 24.99 | 311,579 | -0.25(-0.99%) |
Jul 15, 2019 | 26.00 | 26.13 | 25.21 | 25.24 | 233,711 | -0.52(-2.02%) |
Jul 12, 2019 | 24.84 | 25.95 | 24.84 | 25.76 | 285,400 | +1.00(+4.04%) |
Jul 11, 2019 | 25.22 | 25.22 | 24.54 | 24.76 | 118,425 | -0.35(-1.39%) |
Jul 10, 2019 | 25.43 | 25.74 | 25.09 | 25.11 | 185,500 | -0.23(-0.91%) |
Jul 09, 2019 | 25.64 | 25.72 | 25.16 | 25.34 | 148,637 | -0.37(-1.44%) |
Jul 08, 2019 | 25.64 | 26.27 | 25.64 | 25.71 | 170,434 | +0.02(+0.08%) |
Jul 05, 2019 | 26.01 | 26.02 | 25.64 | 25.69 | 255,700 | -0.44(-1.68%) |
Jul 03, 2019 | 25.76 | 26.19 | 25.52 | 26.13 | 85,100 | +0.51(+1.99%) |
Jul 02, 2019 | 25.84 | 26.02 | 25.40 | 25.62 | 219,346 | -0.18(-0.70%) |
Jul 01, 2019 | 24.92 | 25.82 | 24.77 | 25.80 | 267,626 | +1.16(+4.71%) |
Jun 28, 2019 | 24.33 | 25.02 | 24.11 | 24.64 | 1,669,400 | +0.41(+1.69%) |
Jun 27, 2019 | 24.05 | 24.35 | 23.93 | 24.23 | 357,381 | +0.23(+0.96%) |
Jun 26, 2019 | 24.28 | 25.50 | 23.88 | 24.00 | 281,744 | -0.30(-1.23%) |
Jun 25, 2019 | 24.35 | 24.68 | 24.21 | 24.30 | 235,373 | -0.09(-0.37%) |
Jun 24, 2019 | 25.23 | 25.57 | 24.37 | 24.39 | 215,369 | -0.77(-3.06%) |
Jun 21, 2019 | 25.78 | 25.90 | 25.13 | 25.16 | 302,000 | -0.73(-2.82%) |
Jun 20, 2019 | 25.72 | 26.37 | 25.54 | 25.89 | 119,324 | +0.36(+1.41%) |
Jun 19, 2019 | 25.97 | 26.08 | 25.26 | 25.53 | 162,945 | -0.56(-2.15%) |
Jun 18, 2019 | 26.25 | 26.84 | 26.00 | 26.09 | 139,208 | -0.05(-0.19%) |
Jun 17, 2019 | 25.46 | 26.42 | 24.96 | 26.14 | 180,514 | +0.74(+2.91%) |
Jun 14, 2019 | 25.63 | 25.78 | 25.31 | 25.40 | 145,500 | -0.21(-0.82%) |
Jun 13, 2019 | 25.29 | 25.65 | 25.24 | 25.61 | 103,488 | +0.44(+1.75%) |
Jun 12, 2019 | 25.18 | 25.71 | 25.07 | 25.17 | 107,675 | -0.01(-0.04%) |
Jun 11, 2019 | 25.72 | 25.85 | 25.15 | 25.18 | 161,458 | -0.41(-1.60%) |
Jun 10, 2019 | 26.05 | 26.26 | 25.57 | 25.59 | 106,412 | -0.41(-1.58%) |
Jun 07, 2019 | 25.91 | 26.12 | 25.74 | 26.00 | 132,200 | +0.25(+0.97%) |
Jun 06, 2019 | 25.96 | 26.06 | 25.58 | 25.75 | 158,786 | -0.26(-1.00%) |
Jun 05, 2019 | 26.15 | 26.33 | 25.84 | 26.01 | 205,770 | -0.17(-0.65%) |
Jun 04, 2019 | 26.46 | 26.55 | 26.05 | 26.18 | 197,772 | +0.03(+0.11%) |
Jun 03, 2019 | 25.55 | 26.25 | 25.52 | 26.15 | 242,635 | +0.58(+2.27%) |
May 31, 2019 | 25.63 | 25.64 | 25.33 | 25.57 | 173,400 | -0.22(-0.85%) |
May 30, 2019 | 26.30 | 26.61 | 25.55 | 25.79 | 238,492 | -0.50(-1.90%) |
May 29, 2019 | 26.52 | 26.67 | 25.88 | 26.29 | 251,775 | -0.47(-1.76%) |
May 28, 2019 | 26.77 | 27.04 | 26.69 | 26.76 | 211,151 | -0.01(-0.04%) |
May 24, 2019 | 26.14 | 26.96 | 26.14 | 26.77 | 150,100 | +0.67(+2.57%) |
May 23, 2019 | 26.57 | 26.64 | 26.05 | 26.10 | 527,823 | -0.65(-2.43%) |
May 22, 2019 | 27.30 | 27.30 | 26.65 | 26.75 | 146,045 | -0.65(-2.37%) |
May 21, 2019 | 26.94 | 27.58 | 26.92 | 27.40 | 611,362 | +0.48(+1.78%) |
May 20, 2019 | 27.02 | 27.49 | 26.86 | 26.92 | 429,555 | -0.32(-1.17%) |
May 17, 2019 | 26.75 | 27.48 | 26.67 | 27.24 | 231,500 | +0.43(+1.60%) |
May 16, 2019 | 26.31 | 26.83 | 26.31 | 26.81 | 356,499 | +0.45(+1.71%) |
May 15, 2019 | 26.66 | 26.91 | 26.27 | 26.36 | 223,842 | -0.44(-1.64%) |
May 14, 2019 | 26.08 | 26.86 | 25.97 | 26.80 | 365,599 | +0.66(+2.52%) |
May 13, 2019 | 26.38 | 26.56 | 25.98 | 26.14 | 221,938 | -0.56(-2.10%) |
May 10, 2019 | 26.40 | 26.75 | 25.96 | 26.70 | 320,900 | +0.29(+1.10%) |
May 09, 2019 | 26.28 | 26.47 | 25.92 | 26.41 | 457,775 | +0.10(+0.38%) |
May 08, 2019 | 26.48 | 26.50 | 25.74 | 26.31 | 494,437 | -0.17(-0.64%) |
May 07, 2019 | 24.79 | 26.56 | 24.73 | 26.48 | 509,135 | +2.68(+11.26%) |
May 06, 2019 | 25.07 | 25.37 | 23.72 | 23.80 | 517,889 | -1.54(-6.08%) |
May 03, 2019 | 24.72 | 25.48 | 24.67 | 25.34 | 397,800 | +0.78(+3.18%) |
May 02, 2019 | 24.70 | 24.89 | 24.34 | 24.56 | 243,253 | -0.21(-0.85%) |
May 01, 2019 | 24.55 | 25.22 | 24.55 | 24.77 | 577,566 | +0.29(+1.18%) |
Apr 30, 2019 | 24.43 | 24.67 | 24.06 | 24.48 | 267,302 | +0.03(+0.12%) |
Apr 29, 2019 | 23.88 | 24.52 | 23.82 | 24.45 | 223,417 | +0.39(+1.62%) |
Apr 26, 2019 | 23.84 | 24.33 | 23.77 | 24.06 | 213,600 | +0.32(+1.35%) |
Apr 25, 2019 | 24.07 | 24.07 | 23.45 | 23.74 | 294,357 | -0.46(-1.90%) |
Apr 24, 2019 | 23.90 | 24.49 | 23.84 | 24.20 | 244,673 | +0.39(+1.64%) |
Apr 23, 2019 | 23.43 | 23.82 | 23.21 | 23.81 | 320,072 | +0.33(+1.41%) |
Apr 22, 2019 | 23.77 | 23.89 | 23.39 | 23.48 | 134,136 | -0.36(-1.51%) |
Apr 18, 2019 | 23.74 | 24.05 | 23.67 | 23.84 | 142,100 | +0.06(+0.25%) |
Apr 17, 2019 | 23.81 | 23.94 | 23.58 | 23.78 | 216,553 | +0.05(+0.21%) |
Apr 16, 2019 | 23.59 | 23.84 | 23.47 | 23.73 | 193,682 | +0.22(+0.94%) |
Apr 15, 2019 | 23.83 | 24.09 | 23.49 | 23.51 | 269,639 | -0.28(-1.18%) |
Apr 12, 2019 | 23.68 | 23.89 | 23.51 | 23.79 | 169,600 | +0.13(+0.55%) |
Apr 11, 2019 | 23.87 | 23.89 | 23.55 | 23.66 | 112,000 | -0.21(-0.88%) |
Apr 10, 2019 | 23.55 | 23.99 | 23.37 | 23.87 | 322,754 | +0.37(+1.57%) |
Apr 09, 2019 | 23.65 | 23.94 | 23.38 | 23.50 | 315,108 | -0.28(-1.18%) |
Apr 08, 2019 | 23.38 | 23.99 | 23.33 | 23.78 | 247,750 | +0.39(+1.67%) |
Apr 05, 2019 | 23.44 | 23.59 | 23.28 | 23.39 | 383,600 | -0.09(-0.38%) |
Apr 04, 2019 | 23.27 | 23.68 | 23.19 | 23.48 | 228,743 | +0.24(+1.03%) |
Apr 03, 2019 | 23.60 | 23.86 | 23.24 | 23.24 | 317,645 | -0.29(-1.23%) |
Apr 02, 2019 | 23.82 | 24.04 | 23.45 | 23.53 | 218,849 | -0.30(-1.26%) |
Apr 01, 2019 | 23.35 | 23.88 | 23.25 | 23.83 | 446,524 | +0.58(+2.49%) |
Mar 29, 2019 | 23.71 | 23.85 | 23.07 | 23.25 | 436,000 | -0.31(-1.32%) |
Mar 28, 2019 | 23.53 | 23.90 | 23.41 | 23.56 | 282,371 | +0.09(+0.38%) |
Mar 27, 2019 | 23.72 | 23.88 | 23.23 | 23.47 | 335,264 | -0.27(-1.14%) |
Mar 26, 2019 | 24.01 | 24.36 | 23.58 | 23.74 | 202,342 | -0.16(-0.67%) |
Mar 25, 2019 | 23.92 | 24.23 | 23.88 | 23.90 | 368,793 | -0.03(-0.13%) |
Mar 22, 2019 | 25.14 | 25.34 | 23.91 | 23.93 | 245,900 | -1.26(-5.00%) |
Mar 21, 2019 | 24.92 | 25.73 | 24.92 | 25.19 | 344,720 | +0.22(+0.88%) |
Mar 20, 2019 | 25.98 | 26.65 | 24.62 | 24.97 | 319,175 | -0.55(-2.16%) |
Mar 19, 2019 | 26.04 | 26.20 | 25.44 | 25.52 | 254,367 | -0.60(-2.30%) |
Mar 18, 2019 | 26.31 | 26.57 | 26.08 | 26.12 | 204,328 | -0.17(-0.65%) |
Mar 15, 2019 | 26.13 | 26.62 | 26.08 | 26.29 | 517,900 | +0.20(+0.77%) |
Mar 14, 2019 | 26.29 | 26.37 | 25.98 | 26.09 | 325,446 | -0.12(-0.46%) |
Mar 13, 2019 | 26.64 | 26.82 | 26.15 | 26.21 | 349,001 | -0.34(-1.28%) |
Mar 12, 2019 | 26.84 | 27.07 | 26.44 | 26.55 | 153,300 | -0.30(-1.12%) |
Mar 11, 2019 | 27.01 | 27.23 | 26.82 | 26.85 | 150,137 | -0.13(-0.48%) |
Mar 08, 2019 | 27.28 | 27.54 | 26.96 | 26.98 | 131,200 | -0.30(-1.10%) |
Mar 07, 2019 | 27.82 | 28.06 | 27.26 | 27.28 | 242,187 | -0.43(-1.55%) |
Mar 06, 2019 | 28.13 | 28.35 | 27.62 | 27.71 | 232,819 | -0.39(-1.39%) |
Mar 05, 2019 | 28.00 | 28.43 | 27.91 | 28.10 | 240,740 | +0.01(+0.04%) |
Mar 04, 2019 | 28.45 | 28.69 | 28.00 | 28.09 | 212,033 | -0.30(-1.06%) |
Mar 01, 2019 | 28.00 | 28.52 | 27.82 | 28.39 | 289,400 | +0.54(+1.94%) |
Feb 28, 2019 | 27.84 | 27.96 | 27.58 | 27.85 | 149,859 | +0.14(+0.51%) |
Feb 27, 2019 | 27.51 | 27.90 | 27.33 | 27.71 | 238,756 | +0.08(+0.29%) |
Feb 26, 2019 | 27.95 | 28.20 | 27.47 | 27.63 | 246,606 | -0.26(-0.93%) |
Feb 25, 2019 | 27.74 | 28.22 | 27.74 | 27.89 | 441,405 | +0.17(+0.61%) |
Feb 22, 2019 | 27.82 | 28.06 | 27.40 | 27.72 | 273,900 | -0.10(-0.36%) |
Feb 21, 2019 | 28.31 | 28.31 | 27.46 | 27.82 | 155,299 | -0.46(-1.63%) |
Feb 20, 2019 | 27.38 | 28.53 | 27.38 | 28.28 | 299,776 | +0.79(+2.87%) |
Feb 19, 2019 | 26.92 | 27.72 | 26.59 | 27.49 | 983,639 | +0.56(+2.08%) |
Feb 15, 2019 | 27.45 | 27.66 | 26.64 | 26.93 | 329,100 | -0.40(-1.46%) |
Feb 14, 2019 | 27.09 | 27.81 | 26.94 | 27.33 | 1,328,894 | +0.13(+0.48%) |
Feb 13, 2019 | 27.86 | 28.13 | 26.96 | 27.20 | 380,764 | -0.68(-2.44%) |
Feb 12, 2019 | 27.98 | 28.00 | 27.33 | 27.88 | 487,794 | +0.07(+0.25%) |
Feb 11, 2019 | 28.11 | 28.81 | 27.79 | 27.81 | 541,667 | -0.21(-0.75%) |
Feb 08, 2019 | 27.86 | 28.16 | 26.45 | 28.02 | 930,000 | -0.02(-0.07%) |
Feb 07, 2019 | 33.99 | 34.00 | 27.70 | 28.04 | 1,325,321 | -7.81(-21.79%) |
Feb 06, 2019 | 35.83 | 36.10 | 35.62 | 35.85 | 294,083 | +0.11(+0.31%) |
Feb 05, 2019 | 36.26 | 36.26 | 35.49 | 35.74 | 187,954 | -0.34(-0.94%) |
Feb 04, 2019 | 35.76 | 36.29 | 35.65 | 36.08 | 233,956 | +0.39(+1.09%) |
Feb 01, 2019 | 35.67 | 35.75 | 35.17 | 35.69 | 314,600 | +0.07(+0.20%) |
Jan 31, 2019 | 35.42 | 36.28 | 35.40 | 35.62 | 211,610 | +0.11(+0.31%) |
Jan 30, 2019 | 35.21 | 35.78 | 34.89 | 35.51 | 166,952 | +0.41(+1.17%) |
Jan 29, 2019 | 35.61 | 35.76 | 34.87 | 35.10 | 163,486 | -0.34(-0.96%) |
Jan 28, 2019 | 35.69 | 35.97 | 35.21 | 35.44 | 163,743 | -0.43(-1.20%) |
Jan 25, 2019 | 36.20 | 36.42 | 35.75 | 35.87 | 187,500 | -0.13(-0.36%) |
Jan 24, 2019 | 36.02 | 36.31 | 35.45 | 36.00 | 191,415 | -0.02(-0.06%) |
Jan 23, 2019 | 36.40 | 36.92 | 35.70 | 36.02 | 314,842 | -0.31(-0.85%) |
Jan 22, 2019 | 35.92 | 36.48 | 35.53 | 36.33 | 354,798 | +0.17(+0.47%) |
Jan 18, 2019 | 35.46 | 36.16 | 35.38 | 36.16 | 294,400 | +0.71(+2.00%) |
Jan 17, 2019 | 34.86 | 35.78 | 34.52 | 35.45 | 353,463 | +0.58(+1.66%) |
Jan 16, 2019 | 34.41 | 34.96 | 34.30 | 34.87 | 344,247 | +0.49(+1.43%) |
Jan 15, 2019 | 34.70 | 34.83 | 34.26 | 34.38 | 184,479 | -0.32(-0.92%) |
Jan 14, 2019 | 34.84 | 35.29 | 34.60 | 34.70 | 241,535 | -0.47(-1.34%) |
Jan 11, 2019 | 34.51 | 35.25 | 34.28 | 35.17 | 249,300 | +0.65(+1.88%) |
Jan 10, 2019 | 34.04 | 34.76 | 33.71 | 34.52 | 307,478 | +0.44(+1.29%) |
Jan 09, 2019 | 34.10 | 34.38 | 33.84 | 34.08 | 429,401 | -0.08(-0.23%) |
Jan 08, 2019 | 34.62 | 34.96 | 34.12 | 34.16 | 580,471 | -0.26(-0.76%) |
Jan 07, 2019 | 33.00 | 34.62 | 33.00 | 34.42 | 306,392 | +1.37(+4.15%) |
Jan 04, 2019 | 32.57 | 33.35 | 32.53 | 33.05 | 361,000 | +0.67(+2.07%) |
Jan 03, 2019 | 31.57 | 32.80 | 31.43 | 32.38 | 277,450 | +0.68(+2.15%) |
Jan 02, 2019 | 30.92 | 31.94 | 30.51 | 31.70 | 329,009 | +0.45(+1.44%) |
Dec 31, 2018 | 30.73 | 31.30 | 30.33 | 31.25 | 426,200 | +0.26(+0.84%) |
Dec 28, 2018 | 29.75 | 31.18 | 29.71 | 30.99 | 382,500 | +1.37(+4.63%) |
Dec 27, 2018 | 28.57 | 29.65 | 28.29 | 29.62 | 236,947 | +0.72(+2.49%) |
Dec 26, 2018 | 27.83 | 28.95 | 27.33 | 28.90 | 215,901 | +1.16(+4.18%) |
Dec 24, 2018 | 28.25 | 28.47 | 27.68 | 27.74 | 107,100 | -0.53(-1.87%) |
Dec 21, 2018 | 28.92 | 29.48 | 27.91 | 28.27 | 1,472,900 | -0.71(-2.45%) |
Dec 20, 2018 | 29.84 | 30.10 | 28.85 | 28.98 | 277,817 | -0.89(-2.98%) |
Dec 19, 2018 | 29.54 | 29.97 | 29.32 | 29.87 | 340,247 | +0.40(+1.36%) |
Dec 18, 2018 | 29.20 | 29.74 | 28.97 | 29.47 | 248,084 | +0.37(+1.27%) |
Dec 17, 2018 | 30.02 | 30.52 | 28.91 | 29.10 | 296,832 | -0.91(-3.03%) |
Dec 14, 2018 | 30.88 | 30.90 | 29.84 | 30.01 | 205,900 | -1.05(-3.38%) |
Dec 13, 2018 | 30.94 | 31.27 | 30.55 | 31.06 | 301,087 | +0.12(+0.39%) |
Dec 12, 2018 | 31.45 | 31.79 | 30.90 | 30.94 | 233,759 | -0.23(-0.74%) |
Dec 11, 2018 | 31.20 | 31.43 | 30.49 | 31.17 | 288,237 | +0.25(+0.81%) |
Dec 10, 2018 | 30.24 | 31.05 | 29.68 | 30.92 | 430,520 | +0.67(+2.21%) |
Dec 07, 2018 | 30.14 | 31.33 | 29.80 | 30.25 | 316,400 | +0.17(+0.57%) |
Dec 06, 2018 | 30.25 | 30.97 | 29.61 | 30.08 | 562,546 | -0.46(-1.51%) |
Dec 04, 2018 | 31.47 | 31.99 | 30.04 | 30.54 | 532,300 | -1.10(-3.48%) |