Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 28.36 | 28.80 | 28.36 | 28.41 | 468,371 | +0.02(+0.07%) |
Dec 30, 2019 | 28.74 | 28.84 | 28.32 | 28.39 | 436,777 | -0.31(-1.06%) |
Dec 27, 2019 | 29.05 | 29.10 | 28.54 | 28.69 | 243,830 | -0.25(-0.86%) |
Dec 26, 2019 | 29.10 | 29.29 | 28.50 | 28.94 | 389,755 | -0.15(-0.52%) |
Dec 24, 2019 | 29.29 | 29.29 | 28.89 | 29.10 | 347,190 | -0.16(-0.55%) |
Dec 23, 2019 | 29.02 | 29.27 | 28.51 | 29.26 | 406,662 | +0.30(+1.02%) |
Dec 20, 2019 | 28.97 | 29.24 | 28.73 | 28.96 | 1,205,103 | +0.25(+0.86%) |
Dec 19, 2019 | 29.07 | 29.07 | 28.66 | 28.71 | 624,259 | -0.39(-1.34%) |
Dec 18, 2019 | 28.88 | 29.16 | 28.67 | 29.10 | 643,034 | +0.22(+0.76%) |
Dec 17, 2019 | 28.67 | 28.92 | 28.36 | 28.89 | 931,647 | +0.76(+2.71%) |
Dec 16, 2019 | 28.96 | 29.27 | 28.10 | 28.12 | 735,761 | -0.37(-1.31%) |
Dec 13, 2019 | 28.91 | 29.33 | 28.38 | 28.49 | 857,598 | -0.42(-1.45%) |
Dec 12, 2019 | 27.88 | 28.98 | 27.79 | 28.91 | 583,505 | +0.93(+3.34%) |
Dec 11, 2019 | 27.62 | 28.05 | 27.47 | 27.98 | 442,098 | +0.37(+1.35%) |
Dec 10, 2019 | 27.54 | 27.86 | 27.24 | 27.61 | 762,590 | -0.11(-0.41%) |
Dec 09, 2019 | 27.52 | 27.80 | 27.41 | 27.72 | 697,416 | +0.08(+0.28%) |
Dec 06, 2019 | 27.42 | 28.05 | 27.18 | 27.65 | 803,612 | +0.68(+2.51%) |
Dec 05, 2019 | 26.86 | 27.24 | 26.74 | 26.97 | 442,542 | +0.23(+0.86%) |
Dec 04, 2019 | 26.77 | 27.23 | 26.63 | 26.74 | 1,020,603 | +0.17(+0.65%) |
Dec 03, 2019 | 26.34 | 26.70 | 26.11 | 26.57 | 682,428 | -0.31(-1.14%) |
Dec 02, 2019 | 27.03 | 27.82 | 26.79 | 26.87 | 765,159 | +0.10(+0.36%) |
Nov 29, 2019 | 27.14 | 27.14 | 26.76 | 26.78 | 243,934 | -0.50(-1.82%) |
Nov 27, 2019 | 26.99 | 27.36 | 26.81 | 27.27 | 468,791 | +0.07(+0.25%) |
Nov 26, 2019 | 27.77 | 27.89 | 27.15 | 27.21 | 781,824 | -0.58(-2.09%) |
Nov 25, 2019 | 26.82 | 27.91 | 26.73 | 27.79 | 779,304 | +1.02(+3.81%) |
Nov 22, 2019 | 26.33 | 26.91 | 26.31 | 26.77 | 521,414 | +0.60(+2.30%) |
Nov 21, 2019 | 26.18 | 26.34 | 25.88 | 26.17 | 786,315 | -0.01(-0.04%) |
Nov 20, 2019 | 26.48 | 26.64 | 25.91 | 26.18 | 766,498 | -0.52(-1.93%) |
Nov 19, 2019 | 27.34 | 27.36 | 26.67 | 26.69 | 786,328 | -0.46(-1.69%) |
Nov 18, 2019 | 27.56 | 27.56 | 26.90 | 27.15 | 872,548 | -0.70(-2.50%) |
Nov 15, 2019 | 27.86 | 28.15 | 27.68 | 27.85 | 593,431 | +0.31(+1.11%) |
Nov 14, 2019 | 28.06 | 28.16 | 27.53 | 27.54 | 795,411 | -0.52(-1.87%) |
Nov 13, 2019 | 28.51 | 28.73 | 28.04 | 28.07 | 728,728 | -0.86(-2.97%) |
Nov 12, 2019 | 29.67 | 29.82 | 28.89 | 28.92 | 808,478 | -0.92(-3.07%) |
Nov 11, 2019 | 29.10 | 29.84 | 28.90 | 29.84 | 1,565,768 | +0.94(+3.27%) |
Nov 08, 2019 | 28.68 | 29.18 | 28.08 | 28.89 | 1,668,548 | +1.61(+5.91%) |
Nov 07, 2019 | 27.02 | 27.42 | 26.91 | 27.28 | 1,065,925 | +0.73(+2.73%) |
Nov 06, 2019 | 27.32 | 27.47 | 26.51 | 26.56 | 1,072,214 | -0.85(-3.09%) |
Nov 05, 2019 | 28.28 | 28.60 | 27.22 | 27.40 | 1,000,781 | -0.87(-3.09%) |
Nov 04, 2019 | 27.72 | 28.33 | 27.33 | 28.28 | 1,427,283 | +1.09(+4.02%) |
Nov 01, 2019 | 26.38 | 27.18 | 26.38 | 27.18 | 1,826,480 | +1.01(+3.85%) |
Oct 31, 2019 | 24.18 | 26.43 | 23.76 | 26.18 | 2,603,801 | -1.25(-4.57%) |
Oct 30, 2019 | 27.37 | 27.57 | 27.10 | 27.43 | 1,097,798 | +0.05(+0.17%) |
Oct 29, 2019 | 27.44 | 27.92 | 27.00 | 27.38 | 1,250,154 | -0.38(-1.37%) |
Oct 28, 2019 | 27.90 | 28.32 | 27.66 | 27.76 | 943,212 | +0.18(+0.65%) |
Oct 25, 2019 | 26.98 | 27.85 | 26.98 | 27.58 | 891,086 | +0.67(+2.51%) |
Oct 24, 2019 | 27.23 | 27.32 | 26.61 | 26.91 | 524,568 | -0.07(-0.25%) |
Oct 23, 2019 | 26.56 | 27.17 | 25.76 | 26.98 | 752,296 | +0.37(+1.39%) |
Oct 22, 2019 | 26.06 | 26.88 | 25.68 | 26.61 | 867,605 | +0.69(+2.68%) |
Oct 21, 2019 | 25.69 | 26.00 | 25.43 | 25.91 | 1,550,501 | +0.30(+1.19%) |
Oct 18, 2019 | 24.80 | 25.76 | 24.64 | 25.61 | 1,152,087 | +0.62(+2.47%) |
Oct 17, 2019 | 24.13 | 25.08 | 23.99 | 24.99 | 905,294 | +1.07(+4.49%) |
Oct 16, 2019 | 24.49 | 25.00 | 23.84 | 23.92 | 905,749 | -0.52(-2.14%) |
Oct 15, 2019 | 22.61 | 24.52 | 22.54 | 24.44 | 1,147,523 | +0.56(+2.35%) |
Oct 14, 2019 | 23.42 | 24.10 | 23.28 | 23.88 | 669,705 | +0.19(+0.80%) |
Oct 11, 2019 | 22.19 | 24.13 | 22.19 | 23.69 | 1,867,735 | +1.06(+4.70%) |
Oct 10, 2019 | 22.26 | 22.86 | 22.24 | 22.62 | 1,959,796 | +0.42(+1.88%) |
Oct 09, 2019 | 22.46 | 22.46 | 22.04 | 22.21 | 792,828 | +0.09(+0.39%) |
Oct 08, 2019 | 22.36 | 22.52 | 22.11 | 22.12 | 1,025,705 | -0.67(-2.96%) |
Oct 07, 2019 | 23.24 | 23.25 | 22.77 | 22.80 | 781,138 | -0.46(-1.96%) |
Oct 04, 2019 | 22.92 | 23.31 | 22.64 | 23.25 | 917,081 | +0.45(+1.96%) |
Oct 03, 2019 | 22.52 | 22.81 | 21.70 | 22.80 | 1,323,246 | +0.01(+0.04%) |
Oct 02, 2019 | 23.10 | 23.10 | 22.46 | 22.80 | 1,326,967 | -0.64(-2.72%) |
Oct 01, 2019 | 24.93 | 25.22 | 23.30 | 23.43 | 721,046 | -1.24(-5.04%) |
Sep 30, 2019 | 24.29 | 24.85 | 24.17 | 24.68 | 1,299,302 | +0.47(+1.92%) |
Sep 27, 2019 | 24.54 | 24.87 | 24.19 | 24.21 | 594,303 | -0.20(-0.82%) |
Sep 26, 2019 | 24.71 | 24.78 | 24.40 | 24.41 | 662,117 | -0.33(-1.34%) |
Sep 25, 2019 | 24.55 | 24.89 | 24.23 | 24.74 | 1,025,502 | -0.20(-0.80%) |
Sep 24, 2019 | 25.92 | 26.03 | 24.75 | 24.94 | 1,052,410 | -0.95(-3.67%) |
Sep 23, 2019 | 25.63 | 26.16 | 25.48 | 25.89 | 376,691 | -0.13(-0.51%) |
Sep 20, 2019 | 26.27 | 26.78 | 25.98 | 26.03 | 828,467 | -0.30(-1.15%) |
Sep 19, 2019 | 26.37 | 26.83 | 26.21 | 26.33 | 617,158 | +0.06(+0.22%) |
Sep 18, 2019 | 26.26 | 26.52 | 25.94 | 26.27 | 985,708 | -0.17(-0.65%) |
Sep 17, 2019 | 26.04 | 26.45 | 25.61 | 26.44 | 808,508 | -0.07(-0.25%) |
Sep 16, 2019 | 26.10 | 26.62 | 25.92 | 26.51 | 676,969 | +0.24(+0.90%) |
Sep 13, 2019 | 26.06 | 26.36 | 25.81 | 26.27 | 957,178 | +0.69(+2.71%) |
Sep 12, 2019 | 26.62 | 26.69 | 25.56 | 25.58 | 1,200,625 | -1.02(-3.82%) |
Sep 11, 2019 | 26.06 | 26.69 | 25.47 | 26.60 | 1,026,882 | +0.67(+2.60%) |
Sep 10, 2019 | 24.98 | 26.08 | 24.90 | 25.92 | 880,814 | +1.01(+4.04%) |
Sep 09, 2019 | 24.05 | 24.93 | 24.05 | 24.91 | 691,112 | +0.97(+4.05%) |
Sep 06, 2019 | 24.06 | 24.31 | 23.76 | 23.94 | 531,789 | +0.03(+0.12%) |
Sep 05, 2019 | 23.25 | 24.16 | 23.25 | 23.92 | 869,477 | +1.02(+4.44%) |
Sep 04, 2019 | 23.00 | 23.19 | 22.77 | 22.90 | 366,396 | +0.32(+1.43%) |
Sep 03, 2019 | 23.34 | 23.34 | 22.47 | 22.58 | 893,065 | -1.02(-4.31%) |
Aug 30, 2019 | 23.70 | 23.79 | 23.45 | 23.59 | 596,829 | +0.20(+0.85%) |
Aug 29, 2019 | 22.72 | 23.49 | 22.64 | 23.39 | 563,394 | +1.05(+4.72%) |
Aug 28, 2019 | 22.00 | 22.66 | 21.77 | 22.34 | 548,793 | +0.20(+0.90%) |
Aug 27, 2019 | 22.69 | 22.69 | 21.88 | 22.14 | 901,718 | -0.33(-1.48%) |
Aug 26, 2019 | 22.69 | 22.80 | 22.38 | 22.47 | 649,256 | +0.16(+0.72%) |
Aug 23, 2019 | 23.39 | 23.65 | 22.22 | 22.31 | 787,317 | -1.46(-6.16%) |
Aug 22, 2019 | 23.97 | 24.34 | 23.75 | 23.77 | 1,289,038 | -0.06(-0.24%) |
Aug 21, 2019 | 23.53 | 23.99 | 23.46 | 23.83 | 726,119 | +0.81(+3.51%) |
Aug 20, 2019 | 23.56 | 23.67 | 22.98 | 23.02 | 2,543,424 | -0.54(-2.30%) |
Aug 19, 2019 | 23.75 | 23.80 | 23.44 | 23.56 | 772,136 | +0.32(+1.39%) |
Aug 16, 2019 | 22.32 | 23.30 | 22.32 | 23.24 | 1,849,633 | +1.06(+4.80%) |
Aug 15, 2019 | 22.94 | 23.11 | 21.98 | 22.18 | 1,506,225 | -0.77(-3.35%) |
Aug 14, 2019 | 23.75 | 23.94 | 22.71 | 22.95 | 1,935,789 | -1.35(-5.55%) |
Aug 13, 2019 | 23.78 | 24.79 | 23.78 | 24.30 | 671,821 | +0.38(+1.59%) |
Aug 12, 2019 | 24.13 | 24.30 | 23.65 | 23.92 | 713,858 | -0.43(-1.76%) |
Aug 09, 2019 | 25.15 | 25.40 | 24.13 | 24.34 | 1,216,811 | -1.00(-3.94%) |
Aug 08, 2019 | 25.24 | 25.63 | 25.20 | 25.34 | 999,309 | +0.22(+0.87%) |
Aug 07, 2019 | 25.05 | 25.25 | 24.46 | 25.12 | 1,129,457 | -0.38(-1.48%) |
Aug 06, 2019 | 25.80 | 26.09 | 25.12 | 25.50 | 953,659 | -0.06(-0.22%) |
Aug 05, 2019 | 26.09 | 26.23 | 25.33 | 25.56 | 1,692,940 | -1.31(-4.86%) |
Aug 02, 2019 | 26.91 | 27.04 | 26.38 | 26.86 | 1,204,922 | -0.28(-1.05%) |
Aug 01, 2019 | 28.83 | 29.01 | 27.06 | 27.15 | 1,884,350 | -1.67(-5.78%) |
Jul 31, 2019 | 30.65 | 31.08 | 28.54 | 28.81 | 1,652,869 | -1.77(-5.79%) |
Jul 30, 2019 | 27.92 | 31.07 | 27.76 | 30.58 | 3,242,883 | -0.78(-2.47%) |
Jul 29, 2019 | 31.27 | 31.69 | 31.03 | 31.36 | 1,709,482 | +0.11(+0.36%) |
Jul 26, 2019 | 30.65 | 31.31 | 30.37 | 31.25 | 879,967 | +0.64(+2.10%) |
Jul 25, 2019 | 30.89 | 30.89 | 30.35 | 30.60 | 681,679 | -0.46(-1.49%) |
Jul 24, 2019 | 29.83 | 31.09 | 29.81 | 31.07 | 743,288 | +0.88(+2.92%) |
Jul 23, 2019 | 29.24 | 30.25 | 29.17 | 30.19 | 1,072,520 | +1.15(+3.98%) |
Jul 22, 2019 | 29.16 | 29.30 | 28.93 | 29.03 | 766,038 | -0.02(-0.07%) |
Jul 19, 2019 | 28.27 | 29.16 | 28.27 | 29.05 | 1,133,907 | +0.84(+2.99%) |
Jul 18, 2019 | 27.66 | 28.41 | 27.49 | 28.21 | 1,047,845 | +0.24(+0.85%) |
Jul 17, 2019 | 28.83 | 28.94 | 27.95 | 27.97 | 1,072,380 | -1.08(-3.71%) |
Jul 16, 2019 | 28.81 | 29.28 | 28.55 | 29.05 | 821,082 | +0.13(+0.46%) |
Jul 15, 2019 | 29.07 | 29.09 | 28.63 | 28.92 | 970,190 | -0.08(-0.26%) |
Jul 12, 2019 | 27.66 | 29.05 | 27.59 | 28.99 | 858,937 | +1.26(+4.54%) |
Jul 11, 2019 | 27.77 | 27.91 | 27.44 | 27.74 | 629,002 | +0.07(+0.24%) |
Jul 10, 2019 | 28.05 | 28.20 | 27.57 | 27.67 | 588,848 | -0.21(-0.75%) |
Jul 09, 2019 | 27.41 | 27.88 | 27.24 | 27.88 | 1,778,152 | +0.27(+0.99%) |
Jul 08, 2019 | 27.49 | 27.85 | 27.31 | 27.60 | 645,980 | +0.10(+0.38%) |
Jul 05, 2019 | 27.75 | 27.78 | 27.23 | 27.50 | 958,590 | -0.43(-1.53%) |
Jul 03, 2019 | 28.15 | 28.22 | 27.62 | 27.92 | 853,548 | -0.16(-0.57%) |
Jul 02, 2019 | 28.91 | 28.91 | 27.80 | 28.09 | 1,333,612 | -0.98(-3.39%) |
Jul 01, 2019 | 30.37 | 30.40 | 28.40 | 29.07 | 1,827,930 | -0.64(-2.17%) |
Jun 28, 2019 | 29.48 | 30.00 | 29.33 | 29.71 | 8,316,414 | +0.32(+1.09%) |
Jun 27, 2019 | 29.15 | 29.51 | 29.15 | 29.39 | 1,169,666 | +0.29(+1.01%) |
Jun 26, 2019 | 29.33 | 29.44 | 28.87 | 29.10 | 1,254,600 | -0.22(-0.74%) |
Jun 25, 2019 | 29.13 | 29.41 | 28.87 | 29.32 | 1,128,827 | +0.31(+1.08%) |
Jun 24, 2019 | 29.03 | 29.34 | 28.93 | 29.00 | 714,615 | +0.06(+0.20%) |
Jun 21, 2019 | 28.80 | 29.14 | 28.54 | 28.95 | 967,784 | +0.14(+0.49%) |
Jun 20, 2019 | 28.79 | 28.91 | 28.29 | 28.80 | 1,111,225 | +0.74(+2.63%) |
Jun 19, 2019 | 27.66 | 28.13 | 27.57 | 28.07 | 1,025,226 | +0.41(+1.47%) |
Jun 18, 2019 | 27.28 | 28.06 | 27.24 | 27.66 | 954,352 | +0.58(+2.13%) |
Jun 17, 2019 | 26.80 | 27.34 | 26.80 | 27.08 | 633,841 | +0.27(+1.02%) |
Jun 14, 2019 | 27.45 | 27.53 | 26.57 | 26.81 | 651,917 | -0.68(-2.48%) |
Jun 13, 2019 | 26.84 | 27.49 | 26.74 | 27.49 | 774,889 | +0.92(+3.45%) |
Jun 12, 2019 | 26.39 | 26.61 | 26.09 | 26.57 | 814,378 | +0.23(+0.86%) |
Jun 11, 2019 | 26.48 | 26.73 | 26.18 | 26.34 | 1,288,570 | +0.24(+0.91%) |
Jun 10, 2019 | 26.55 | 26.95 | 26.09 | 26.11 | 3,574,554 | -0.64(-2.41%) |
Jun 07, 2019 | 26.38 | 26.96 | 26.37 | 26.75 | 822,162 | +0.44(+1.69%) |
Jun 06, 2019 | 26.71 | 26.94 | 25.98 | 26.31 | 818,902 | -0.29(-1.10%) |
Jun 05, 2019 | 26.46 | 26.89 | 26.12 | 26.60 | 1,069,224 | +0.24(+0.89%) |
Jun 04, 2019 | 25.64 | 26.43 | 25.53 | 26.36 | 1,321,659 | +1.10(+4.37%) |
Jun 03, 2019 | 25.08 | 25.62 | 25.06 | 25.26 | 1,415,349 | +0.03(+0.11%) |
May 31, 2019 | 25.39 | 25.77 | 25.19 | 25.23 | 1,002,974 | -0.89(-3.39%) |
May 30, 2019 | 26.31 | 26.61 | 25.99 | 26.12 | 532,319 | -0.10(-0.40%) |
May 29, 2019 | 25.92 | 26.29 | 25.80 | 26.22 | 665,984 | +0.06(+0.22%) |
May 28, 2019 | 26.53 | 26.62 | 26.16 | 26.17 | 531,903 | -0.35(-1.32%) |
May 24, 2019 | 26.68 | 26.79 | 26.38 | 26.52 | 427,754 | +0.12(+0.46%) |
May 23, 2019 | 26.65 | 26.85 | 26.26 | 26.39 | 579,830 | -0.65(-2.41%) |
May 22, 2019 | 27.05 | 27.31 | 26.83 | 27.04 | 755,729 | -0.02(-0.07%) |
May 21, 2019 | 26.74 | 27.14 | 26.67 | 27.06 | 590,246 | +0.51(+1.92%) |
May 20, 2019 | 26.50 | 26.91 | 26.36 | 26.55 | 1,523,499 | -0.26(-0.98%) |
May 17, 2019 | 27.53 | 27.62 | 26.79 | 26.82 | 730,110 | -1.13(-4.05%) |
May 16, 2019 | 28.23 | 28.34 | 27.85 | 27.95 | 516,389 | -0.07(-0.24%) |
May 15, 2019 | 27.58 | 28.03 | 27.54 | 28.01 | 772,380 | +0.08(+0.27%) |
May 14, 2019 | 27.80 | 28.16 | 27.65 | 27.94 | 1,584,482 | +0.51(+1.86%) |
May 13, 2019 | 27.93 | 28.04 | 26.87 | 27.43 | 1,223,739 | -1.32(-4.59%) |
May 10, 2019 | 29.20 | 29.20 | 27.70 | 28.75 | 1,143,118 | -0.53(-1.80%) |
May 09, 2019 | 29.44 | 29.59 | 28.74 | 29.28 | 970,049 | -0.55(-1.83%) |
May 08, 2019 | 30.36 | 30.42 | 29.75 | 29.82 | 957,116 | -0.61(-2.01%) |
May 07, 2019 | 30.34 | 30.51 | 30.03 | 30.44 | 1,071,919 | -0.37(-1.19%) |
May 06, 2019 | 29.78 | 30.84 | 29.32 | 30.80 | 1,302,229 | +0.10(+0.34%) |
May 03, 2019 | 30.16 | 30.73 | 30.02 | 30.70 | 1,309,043 | +0.74(+2.45%) |
May 02, 2019 | 30.20 | 30.39 | 29.60 | 29.97 | 1,598,296 | -0.32(-1.06%) |
May 01, 2019 | 31.10 | 31.16 | 29.18 | 30.29 | 3,800,709 | -1.13(-3.60%) |
Apr 30, 2019 | 31.31 | 31.50 | 30.78 | 31.42 | 1,211,960 | +0.13(+0.42%) |
Apr 29, 2019 | 31.09 | 31.39 | 30.96 | 31.28 | 860,276 | +0.32(+1.04%) |
Apr 26, 2019 | 30.36 | 31.01 | 30.21 | 30.96 | 470,296 | +0.49(+1.61%) |
Apr 25, 2019 | 31.51 | 31.51 | 30.46 | 30.47 | 1,422,742 | -1.36(-4.26%) |
Apr 24, 2019 | 31.67 | 31.99 | 31.34 | 31.83 | 835,683 | +0.06(+0.18%) |
Apr 23, 2019 | 31.48 | 32.02 | 31.40 | 31.77 | 1,192,387 | -0.29(-0.91%) |
Apr 22, 2019 | 31.78 | 32.21 | 31.76 | 32.07 | 1,396,298 | +0.18(+0.56%) |
Apr 18, 2019 | 32.20 | 32.68 | 31.83 | 31.89 | 786,868 | -0.05(-0.15%) |
Apr 17, 2019 | 31.87 | 31.98 | 31.52 | 31.94 | 1,092,415 | +0.26(+0.83%) |
Apr 16, 2019 | 30.93 | 31.75 | 30.92 | 31.67 | 780,257 | +0.74(+2.41%) |
Apr 15, 2019 | 31.41 | 31.63 | 30.87 | 30.93 | 1,712,227 | -0.49(-1.56%) |
Apr 12, 2019 | 31.54 | 32.01 | 31.27 | 31.42 | 625,081 | +0.19(+0.60%) |
Apr 11, 2019 | 30.82 | 31.38 | 30.81 | 31.23 | 590,873 | +0.30(+0.98%) |
Apr 10, 2019 | 30.69 | 30.95 | 30.59 | 30.93 | 1,138,251 | +0.32(+1.05%) |
Apr 09, 2019 | 31.45 | 31.52 | 30.51 | 30.61 | 566,549 | -0.85(-2.70%) |
Apr 08, 2019 | 31.43 | 31.50 | 30.99 | 31.45 | 862,240 | +0.02(+0.06%) |
Apr 05, 2019 | 31.66 | 31.88 | 31.43 | 31.44 | 914,176 | -0.03(-0.09%) |
Apr 04, 2019 | 30.92 | 31.46 | 30.92 | 31.46 | 745,026 | +0.52(+1.68%) |
Apr 03, 2019 | 31.01 | 31.26 | 30.72 | 30.95 | 987,062 | +0.14(+0.46%) |
Apr 02, 2019 | 30.89 | 30.98 | 30.65 | 30.80 | 795,235 | -0.15(-0.49%) |
Apr 01, 2019 | 30.49 | 31.06 | 30.33 | 30.95 | 1,237,888 | +0.67(+2.21%) |
Mar 29, 2019 | 30.41 | 30.60 | 29.98 | 30.29 | 1,138,451 | +0.15(+0.50%) |
Mar 28, 2019 | 30.05 | 30.63 | 29.77 | 30.13 | 1,000,102 | +0.13(+0.44%) |
Mar 27, 2019 | 30.03 | 30.23 | 29.73 | 30.00 | 1,062,735 | +0.08(+0.28%) |
Mar 26, 2019 | 29.93 | 30.38 | 29.44 | 29.92 | 926,475 | -0.09(-0.31%) |
Mar 25, 2019 | 29.80 | 30.31 | 29.77 | 30.01 | 1,262,830 | +0.10(+0.35%) |
Mar 22, 2019 | 30.75 | 30.75 | 29.68 | 29.91 | 1,162,427 | -0.98(-3.17%) |
Mar 21, 2019 | 30.57 | 31.08 | 30.57 | 30.89 | 771,359 | +0.16(+0.52%) |
Mar 20, 2019 | 31.05 | 31.20 | 30.38 | 30.73 | 790,044 | -0.48(-1.54%) |
Mar 19, 2019 | 31.66 | 32.05 | 31.12 | 31.21 | 627,981 | -0.16(-0.51%) |
Mar 18, 2019 | 30.98 | 31.50 | 30.86 | 31.37 | 1,561,494 | +0.48(+1.56%) |
Mar 15, 2019 | 31.03 | 31.44 | 30.82 | 30.89 | 1,584,877 | -0.07(-0.21%) |
Mar 14, 2019 | 31.44 | 31.44 | 30.64 | 30.95 | 869,322 | -0.55(-1.74%) |
Mar 13, 2019 | 31.74 | 32.00 | 31.42 | 31.50 | 1,114,225 | -0.24(-0.74%) |
Mar 12, 2019 | 32.15 | 32.22 | 31.49 | 31.74 | 733,761 | -0.36(-1.12%) |
Mar 11, 2019 | 31.60 | 32.38 | 31.45 | 32.10 | 926,418 | +0.42(+1.34%) |
Mar 08, 2019 | 31.57 | 31.85 | 31.41 | 31.67 | 1,133,676 | -0.34(-1.06%) |
Mar 07, 2019 | 31.91 | 32.14 | 31.35 | 32.01 | 1,576,688 | +0.08(+0.24%) |
Mar 06, 2019 | 31.85 | 32.29 | 31.73 | 31.94 | 1,574,008 | +0.04(+0.12%) |
Mar 05, 2019 | 31.57 | 32.16 | 31.38 | 31.90 | 1,249,345 | +0.28(+0.89%) |
Mar 04, 2019 | 32.34 | 32.61 | 31.58 | 31.62 | 1,305,646 | -0.51(-1.58%) |
Mar 01, 2019 | 31.83 | 32.40 | 31.78 | 32.12 | 1,196,109 | +0.56(+1.79%) |
Feb 28, 2019 | 32.36 | 32.36 | 31.44 | 31.56 | 1,838,749 | -0.84(-2.58%) |
Feb 27, 2019 | 32.95 | 33.27 | 32.25 | 32.40 | 1,551,557 | -0.82(-2.46%) |
Feb 26, 2019 | 33.79 | 34.20 | 33.06 | 33.21 | 1,706,615 | -0.54(-1.61%) |
Feb 25, 2019 | 36.09 | 36.24 | 33.71 | 33.76 | 2,681,016 | +0.60(+1.81%) |
Feb 22, 2019 | 33.40 | 33.60 | 32.88 | 33.16 | 1,226,017 | -0.26(-0.79%) |
Feb 21, 2019 | 33.19 | 33.85 | 33.18 | 33.42 | 1,080,002 | +0.23(+0.68%) |
Feb 20, 2019 | 33.53 | 33.61 | 33.06 | 33.19 | 1,838,523 | -0.25(-0.76%) |
Feb 19, 2019 | 31.32 | 33.83 | 31.32 | 33.45 | 2,779,042 | +2.50(+8.07%) |
Feb 15, 2019 | 30.18 | 31.05 | 30.10 | 30.95 | 1,169,713 | +0.97(+3.23%) |
Feb 14, 2019 | 29.95 | 30.31 | 29.81 | 29.98 | 797,578 | -0.26(-0.87%) |
Feb 13, 2019 | 29.85 | 30.33 | 29.85 | 30.24 | 1,225,443 | +0.58(+1.96%) |
Feb 12, 2019 | 29.50 | 30.10 | 29.16 | 29.66 | 835,280 | +0.52(+1.77%) |
Feb 11, 2019 | 28.98 | 29.45 | 28.98 | 29.14 | 735,163 | +0.16(+0.55%) |
Feb 08, 2019 | 28.96 | 29.31 | 28.56 | 28.98 | 855,306 | -0.23(-0.77%) |
Feb 07, 2019 | 29.37 | 29.56 | 28.68 | 29.21 | 855,133 | -0.33(-1.11%) |
Feb 06, 2019 | 29.54 | 29.70 | 29.32 | 29.54 | 683,279 | -0.12(-0.41%) |
Feb 05, 2019 | 29.61 | 29.73 | 29.17 | 29.66 | 552,696 | +0.07(+0.22%) |
Feb 04, 2019 | 28.96 | 29.73 | 28.71 | 29.60 | 745,210 | +0.68(+2.34%) |
Feb 01, 2019 | 28.77 | 29.39 | 28.67 | 28.92 | 829,442 | +0.07(+0.23%) |
Jan 31, 2019 | 28.44 | 28.91 | 28.21 | 28.85 | 1,324,056 | +0.47(+1.66%) |
Jan 30, 2019 | 28.33 | 28.83 | 27.48 | 28.38 | 1,057,783 | +0.72(+2.62%) |
Jan 29, 2019 | 27.66 | 27.88 | 27.20 | 27.66 | 870,246 | +0.29(+1.06%) |
Jan 28, 2019 | 27.29 | 27.48 | 26.57 | 27.37 | 942,187 | -0.81(-2.87%) |
Jan 25, 2019 | 27.81 | 28.29 | 27.46 | 28.18 | 694,271 | +0.89(+3.27%) |
Jan 24, 2019 | 26.65 | 27.41 | 26.61 | 27.28 | 765,472 | +0.69(+2.58%) |
Jan 23, 2019 | 27.89 | 28.11 | 26.46 | 26.60 | 1,574,759 | -1.29(-4.62%) |
Jan 22, 2019 | 28.53 | 28.69 | 27.65 | 27.89 | 842,267 | -1.06(-3.67%) |
Jan 18, 2019 | 28.25 | 29.11 | 28.09 | 28.95 | 792,510 | +1.01(+3.63%) |
Jan 17, 2019 | 27.47 | 28.34 | 27.24 | 27.93 | 992,983 | +0.19(+0.68%) |
Jan 16, 2019 | 27.45 | 28.02 | 27.31 | 27.74 | 757,366 | +0.34(+1.23%) |
Jan 15, 2019 | 27.65 | 28.00 | 27.15 | 27.41 | 556,448 | -0.45(-1.62%) |
Jan 14, 2019 | 27.60 | 28.09 | 27.49 | 27.86 | 967,025 | -0.05(-0.17%) |
Jan 11, 2019 | 27.74 | 28.14 | 27.25 | 27.90 | 710,449 | +0.00(+0.00%) |
Jan 10, 2019 | 27.15 | 28.14 | 26.89 | 27.90 | 1,048,022 | +0.57(+2.10%) |
Jan 09, 2019 | 27.40 | 27.62 | 27.00 | 27.33 | 935,947 | +0.30(+1.11%) |
Jan 08, 2019 | 26.81 | 27.24 | 26.48 | 27.03 | 899,356 | +0.59(+2.24%) |
Jan 07, 2019 | 26.47 | 26.90 | 25.98 | 26.44 | 1,082,276 | +0.02(+0.07%) |
Jan 04, 2019 | 25.75 | 26.65 | 25.52 | 26.42 | 989,626 | +1.17(+4.61%) |
Jan 03, 2019 | 25.61 | 25.88 | 24.79 | 25.25 | 917,410 | -0.53(-2.04%) |