Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.09 | 29.44 | 29.04 | 29.17 | 473,049 | +0.01(+0.03%) |
Dec 30, 2019 | 29.74 | 29.82 | 29.15 | 29.16 | 458,934 | -0.55(-1.84%) |
Dec 27, 2019 | 30.41 | 30.43 | 29.64 | 29.71 | 310,981 | -0.54(-1.78%) |
Dec 26, 2019 | 30.61 | 30.79 | 30.10 | 30.24 | 250,160 | -0.37(-1.20%) |
Dec 24, 2019 | 30.70 | 30.86 | 30.35 | 30.61 | 162,268 | -0.06(-0.19%) |
Dec 23, 2019 | 30.23 | 30.98 | 30.21 | 30.67 | 450,681 | +0.51(+1.68%) |
Dec 20, 2019 | 30.35 | 30.49 | 30.00 | 30.17 | 1,410,613 | -0.11(-0.36%) |
Dec 19, 2019 | 30.47 | 30.48 | 30.04 | 30.27 | 592,041 | -0.16(-0.52%) |
Dec 18, 2019 | 30.82 | 30.94 | 30.32 | 30.43 | 330,075 | -0.33(-1.07%) |
Dec 17, 2019 | 29.63 | 31.21 | 29.63 | 30.76 | 1,137,378 | +1.05(+3.52%) |
Dec 16, 2019 | 29.56 | 30.15 | 29.43 | 29.72 | 615,466 | +0.30(+1.02%) |
Dec 13, 2019 | 29.97 | 30.35 | 29.39 | 29.42 | 341,406 | -0.58(-1.93%) |
Dec 12, 2019 | 29.17 | 30.16 | 29.17 | 30.00 | 603,360 | +1.00(+3.43%) |
Dec 11, 2019 | 29.29 | 29.41 | 28.90 | 29.00 | 258,386 | -0.17(-0.58%) |
Dec 10, 2019 | 29.58 | 29.88 | 29.07 | 29.17 | 420,815 | -0.43(-1.45%) |
Dec 09, 2019 | 29.77 | 29.99 | 29.52 | 29.60 | 348,410 | -0.20(-0.67%) |
Dec 06, 2019 | 29.61 | 30.00 | 29.51 | 29.80 | 375,447 | +0.47(+1.60%) |
Dec 05, 2019 | 29.24 | 29.46 | 29.01 | 29.33 | 326,706 | +0.19(+0.65%) |
Dec 04, 2019 | 29.17 | 29.57 | 29.05 | 29.14 | 544,752 | +0.18(+0.62%) |
Dec 03, 2019 | 29.72 | 29.72 | 28.73 | 28.96 | 636,389 | -1.00(-3.32%) |
Dec 02, 2019 | 30.17 | 30.53 | 29.89 | 29.96 | 329,914 | -0.21(-0.69%) |
Nov 29, 2019 | 30.32 | 30.59 | 30.11 | 30.17 | 211,471 | -0.38(-1.24%) |
Nov 27, 2019 | 30.79 | 30.99 | 30.39 | 30.54 | 275,937 | -0.19(-0.62%) |
Nov 26, 2019 | 30.54 | 30.94 | 30.46 | 30.73 | 590,620 | +0.09(+0.31%) |
Nov 25, 2019 | 30.62 | 31.09 | 30.26 | 30.64 | 541,471 | +0.18(+0.60%) |
Nov 22, 2019 | 30.09 | 30.53 | 29.90 | 30.45 | 351,950 | +0.54(+1.80%) |
Nov 21, 2019 | 30.55 | 30.55 | 29.73 | 29.92 | 469,792 | -0.49(-1.61%) |
Nov 20, 2019 | 30.59 | 30.81 | 29.88 | 30.40 | 534,336 | -0.49(-1.58%) |
Nov 19, 2019 | 30.34 | 31.17 | 30.06 | 30.89 | 639,912 | +0.58(+1.91%) |
Nov 18, 2019 | 30.26 | 30.47 | 30.07 | 30.31 | 437,024 | -0.19(-0.62%) |
Nov 15, 2019 | 30.42 | 30.61 | 30.19 | 30.50 | 414,608 | +0.34(+1.12%) |
Nov 14, 2019 | 29.88 | 30.18 | 29.62 | 30.17 | 331,224 | +0.38(+1.27%) |
Nov 13, 2019 | 29.11 | 29.91 | 29.05 | 29.79 | 418,224 | +0.41(+1.38%) |
Nov 12, 2019 | 29.98 | 30.21 | 29.27 | 29.38 | 556,656 | -0.61(-2.05%) |
Nov 11, 2019 | 29.86 | 30.38 | 29.70 | 30.00 | 454,875 | +0.10(+0.33%) |
Nov 08, 2019 | 29.77 | 29.92 | 29.26 | 29.90 | 322,310 | -0.04(-0.13%) |
Nov 07, 2019 | 30.50 | 30.86 | 29.74 | 29.94 | 463,371 | -0.45(-1.47%) |
Nov 06, 2019 | 29.81 | 30.41 | 29.63 | 30.38 | 528,123 | +0.46(+1.52%) |
Nov 05, 2019 | 29.05 | 30.13 | 29.02 | 29.93 | 900,640 | +0.90(+3.11%) |
Nov 04, 2019 | 28.78 | 29.21 | 28.49 | 29.02 | 822,799 | +0.78(+2.77%) |
Nov 01, 2019 | 28.77 | 28.90 | 28.09 | 28.24 | 550,055 | -0.14(-0.49%) |
Oct 31, 2019 | 28.02 | 28.41 | 27.48 | 28.38 | 553,745 | +0.30(+1.06%) |
Oct 30, 2019 | 27.69 | 28.20 | 27.46 | 28.08 | 470,435 | +0.22(+0.78%) |
Oct 29, 2019 | 27.64 | 28.11 | 27.50 | 27.86 | 495,918 | +0.09(+0.32%) |
Oct 28, 2019 | 27.49 | 28.20 | 27.47 | 27.77 | 466,255 | +0.31(+1.12%) |
Oct 25, 2019 | 27.14 | 27.78 | 27.14 | 27.47 | 643,613 | +0.16(+0.58%) |
Oct 24, 2019 | 28.14 | 28.32 | 26.93 | 27.31 | 965,344 | -0.46(-1.64%) |
Oct 23, 2019 | 28.27 | 29.02 | 26.98 | 27.76 | 1,916,919 | -2.12(-7.10%) |
Oct 22, 2019 | 29.46 | 30.16 | 29.15 | 29.89 | 992,185 | +0.65(+2.24%) |
Oct 21, 2019 | 28.79 | 29.53 | 28.69 | 29.23 | 774,879 | +1.04(+3.69%) |
Oct 18, 2019 | 28.81 | 29.01 | 27.93 | 28.19 | 839,903 | -0.67(-2.34%) |
Oct 17, 2019 | 29.57 | 30.00 | 28.80 | 28.86 | 622,657 | -0.44(-1.49%) |
Oct 16, 2019 | 28.40 | 29.61 | 28.36 | 29.30 | 1,057,136 | +1.03(+3.65%) |
Oct 15, 2019 | 28.12 | 28.44 | 27.90 | 28.27 | 551,520 | +0.15(+0.53%) |
Oct 14, 2019 | 27.02 | 28.17 | 27.02 | 28.12 | 722,285 | +0.82(+3.02%) |
Oct 11, 2019 | 27.81 | 28.35 | 27.26 | 27.30 | 824,579 | -0.19(-0.69%) |
Oct 10, 2019 | 27.22 | 27.59 | 26.45 | 27.49 | 746,353 | +0.22(+0.80%) |
Oct 09, 2019 | 26.77 | 27.50 | 26.73 | 27.27 | 687,191 | +0.49(+1.83%) |
Oct 08, 2019 | 26.19 | 26.88 | 26.01 | 26.78 | 3,090,549 | +1.77(+7.08%) |
Oct 07, 2019 | 25.52 | 25.53 | 24.83 | 25.01 | 749,618 | -0.49(-1.91%) |
Oct 04, 2019 | 25.25 | 25.71 | 25.22 | 25.49 | 340,256 | +0.17(+0.67%) |
Oct 03, 2019 | 25.76 | 26.11 | 25.26 | 25.32 | 500,691 | -0.60(-2.30%) |
Oct 02, 2019 | 26.16 | 26.43 | 25.50 | 25.92 | 509,277 | -0.48(-1.80%) |
Oct 01, 2019 | 26.22 | 27.14 | 26.04 | 26.39 | 512,205 | +0.35(+1.33%) |
Sep 30, 2019 | 26.10 | 26.27 | 25.75 | 26.05 | 960,020 | +0.11(+0.42%) |
Sep 27, 2019 | 26.21 | 26.79 | 25.93 | 25.94 | 414,054 | -0.10(-0.38%) |
Sep 26, 2019 | 27.07 | 27.11 | 26.01 | 26.04 | 659,335 | -1.03(-3.81%) |
Sep 25, 2019 | 26.86 | 27.37 | 26.60 | 27.07 | 394,223 | +0.13(+0.48%) |
Sep 24, 2019 | 27.21 | 27.55 | 26.78 | 26.94 | 466,512 | -0.10(-0.37%) |
Sep 23, 2019 | 26.44 | 27.22 | 26.24 | 27.04 | 612,575 | +0.29(+1.08%) |
Sep 20, 2019 | 26.67 | 27.18 | 26.63 | 26.75 | 990,120 | +0.14(+0.52%) |
Sep 19, 2019 | 27.31 | 27.43 | 26.60 | 26.61 | 578,479 | -0.67(-2.47%) |
Sep 18, 2019 | 27.56 | 27.77 | 27.05 | 27.29 | 602,281 | -0.26(-0.94%) |
Sep 17, 2019 | 27.48 | 28.02 | 27.34 | 27.55 | 538,778 | -0.29(-1.03%) |
Sep 16, 2019 | 27.28 | 27.86 | 26.62 | 27.83 | 710,291 | -0.30(-1.06%) |
Sep 13, 2019 | 27.91 | 28.27 | 27.66 | 28.13 | 456,195 | +0.65(+2.38%) |
Sep 12, 2019 | 27.75 | 28.39 | 27.23 | 27.48 | 767,461 | -0.39(-1.39%) |
Sep 11, 2019 | 27.03 | 28.00 | 26.51 | 27.86 | 785,539 | +1.00(+3.73%) |
Sep 10, 2019 | 25.33 | 26.89 | 25.04 | 26.86 | 975,641 | +1.60(+6.32%) |
Sep 09, 2019 | 23.97 | 25.30 | 23.97 | 25.26 | 764,816 | +1.25(+5.20%) |
Sep 06, 2019 | 23.88 | 24.49 | 23.74 | 24.01 | 405,787 | +0.37(+1.55%) |
Sep 05, 2019 | 23.33 | 24.03 | 23.14 | 23.65 | 583,674 | +0.61(+2.67%) |
Sep 04, 2019 | 23.75 | 23.80 | 22.73 | 23.03 | 622,052 | -0.39(-1.65%) |
Sep 03, 2019 | 23.85 | 23.93 | 22.94 | 23.42 | 664,109 | -0.79(-3.28%) |
Aug 30, 2019 | 24.67 | 24.88 | 24.13 | 24.21 | 389,353 | -0.45(-1.81%) |
Aug 29, 2019 | 24.04 | 24.79 | 23.94 | 24.66 | 375,054 | +0.85(+3.58%) |
Aug 28, 2019 | 23.28 | 24.05 | 23.12 | 23.81 | 368,939 | +0.50(+2.13%) |
Aug 27, 2019 | 23.48 | 23.71 | 22.72 | 23.31 | 830,864 | +0.15(+0.64%) |
Aug 26, 2019 | 23.61 | 23.72 | 23.06 | 23.16 | 588,758 | -0.18(-0.76%) |
Aug 23, 2019 | 23.95 | 24.09 | 23.12 | 23.34 | 679,907 | -0.66(-2.77%) |
Aug 22, 2019 | 23.93 | 24.29 | 23.84 | 24.00 | 478,532 | +0.10(+0.41%) |
Aug 21, 2019 | 23.86 | 24.50 | 22.66 | 23.90 | 1,652,941 | -1.31(-5.19%) |
Aug 20, 2019 | 24.90 | 25.24 | 24.67 | 25.21 | 377,955 | +0.29(+1.15%) |
Aug 19, 2019 | 25.08 | 25.31 | 24.68 | 24.93 | 378,733 | +0.41(+1.66%) |
Aug 16, 2019 | 23.86 | 24.64 | 23.86 | 24.52 | 399,738 | +0.93(+3.95%) |
Aug 15, 2019 | 24.50 | 24.51 | 23.49 | 23.59 | 583,542 | -0.82(-3.37%) |
Aug 14, 2019 | 24.81 | 24.95 | 24.09 | 24.41 | 561,077 | -0.84(-3.32%) |
Aug 13, 2019 | 25.19 | 25.74 | 24.82 | 25.25 | 398,857 | -0.02(-0.08%) |
Aug 12, 2019 | 25.19 | 25.32 | 24.89 | 25.27 | 541,510 | -0.12(-0.47%) |
Aug 09, 2019 | 26.08 | 26.15 | 25.31 | 25.39 | 449,504 | -0.87(-3.31%) |
Aug 08, 2019 | 25.67 | 26.35 | 25.60 | 26.26 | 553,775 | +0.80(+3.14%) |
Aug 07, 2019 | 25.12 | 25.56 | 24.73 | 25.46 | 592,637 | +0.17(+0.66%) |
Aug 06, 2019 | 24.68 | 25.36 | 24.45 | 25.29 | 683,319 | +0.85(+3.47%) |
Aug 05, 2019 | 25.96 | 26.16 | 24.16 | 24.44 | 1,321,750 | -2.30(-8.60%) |
Aug 02, 2019 | 25.49 | 26.76 | 25.43 | 26.74 | 879,456 | +1.14(+4.43%) |
Aug 01, 2019 | 25.94 | 26.07 | 25.20 | 25.61 | 942,595 | -0.05(-0.19%) |
Jul 31, 2019 | 27.24 | 27.28 | 25.29 | 25.65 | 1,832,941 | -0.81(-3.06%) |
Jul 30, 2019 | 25.84 | 26.50 | 25.84 | 26.46 | 773,099 | +0.37(+1.40%) |
Jul 29, 2019 | 26.13 | 26.40 | 25.87 | 26.10 | 670,417 | -0.66(-2.47%) |
Jul 26, 2019 | 26.74 | 26.88 | 26.50 | 26.76 | 350,729 | +0.11(+0.41%) |
Jul 25, 2019 | 27.66 | 27.84 | 26.62 | 26.65 | 655,044 | -1.53(-5.43%) |
Jul 24, 2019 | 27.23 | 28.27 | 27.06 | 28.18 | 716,234 | +0.86(+3.14%) |
Jul 23, 2019 | 26.90 | 27.50 | 26.78 | 27.32 | 623,258 | +0.57(+2.14%) |
Jul 22, 2019 | 27.10 | 27.82 | 26.71 | 26.75 | 328,550 | -0.23(-0.84%) |
Jul 19, 2019 | 27.19 | 27.69 | 26.93 | 26.98 | 439,475 | -0.22(-0.80%) |
Jul 18, 2019 | 27.08 | 27.31 | 26.73 | 27.19 | 515,479 | -0.01(-0.04%) |
Jul 17, 2019 | 28.32 | 28.46 | 27.14 | 27.20 | 620,847 | -1.33(-4.67%) |
Jul 16, 2019 | 27.95 | 28.82 | 27.89 | 28.54 | 717,837 | +0.76(+2.74%) |
Jul 15, 2019 | 27.29 | 27.92 | 27.17 | 27.78 | 605,505 | +0.50(+1.85%) |
Jul 12, 2019 | 26.09 | 27.39 | 26.07 | 27.27 | 596,705 | +1.20(+4.62%) |
Jul 11, 2019 | 27.02 | 27.13 | 26.02 | 26.07 | 713,458 | -0.81(-3.01%) |
Jul 10, 2019 | 27.14 | 27.33 | 26.74 | 26.88 | 458,842 | +0.15(+0.55%) |
Jul 09, 2019 | 27.53 | 27.72 | 26.27 | 26.73 | 893,710 | -1.03(-3.70%) |
Jul 08, 2019 | 27.48 | 28.11 | 27.45 | 27.76 | 488,760 | +0.12(+0.43%) |
Jul 05, 2019 | 26.93 | 27.81 | 26.93 | 27.64 | 387,402 | +0.58(+2.15%) |
Jul 03, 2019 | 27.38 | 27.55 | 26.98 | 27.06 | 413,236 | -0.16(-0.58%) |
Jul 02, 2019 | 27.41 | 27.59 | 26.73 | 27.21 | 430,083 | +0.14(+0.51%) |
Jul 01, 2019 | 27.27 | 27.51 | 27.06 | 27.08 | 464,926 | +0.00(+0.00%) |
Jun 28, 2019 | 26.75 | 27.31 | 26.70 | 27.08 | 774,805 | +0.38(+1.40%) |
Jun 27, 2019 | 26.08 | 26.71 | 25.99 | 26.70 | 520,702 | +0.82(+3.17%) |
Jun 26, 2019 | 25.52 | 26.08 | 25.19 | 25.88 | 421,866 | +0.50(+1.98%) |
Jun 25, 2019 | 25.36 | 25.81 | 25.26 | 25.38 | 447,663 | -0.01(-0.04%) |
Jun 24, 2019 | 25.36 | 25.70 | 24.89 | 25.39 | 753,647 | +0.03(+0.12%) |
Jun 21, 2019 | 25.53 | 26.02 | 25.12 | 25.36 | 945,915 | -0.29(-1.12%) |
Jun 20, 2019 | 25.74 | 25.96 | 25.53 | 25.64 | 513,335 | +0.01(+0.04%) |
Jun 19, 2019 | 26.14 | 26.17 | 25.47 | 25.63 | 486,013 | -0.36(-1.37%) |
Jun 18, 2019 | 25.75 | 26.42 | 25.73 | 25.99 | 350,724 | +0.26(+1.00%) |
Jun 17, 2019 | 25.82 | 26.27 | 25.50 | 25.73 | 435,984 | -0.59(-2.25%) |
Jun 14, 2019 | 26.61 | 26.94 | 26.28 | 26.33 | 352,046 | -0.38(-1.44%) |
Jun 13, 2019 | 26.15 | 26.97 | 26.15 | 26.71 | 547,489 | +0.61(+2.34%) |
Jun 12, 2019 | 25.86 | 26.36 | 25.60 | 26.10 | 331,228 | +0.22(+0.84%) |
Jun 11, 2019 | 25.84 | 26.06 | 25.48 | 25.88 | 494,426 | +0.35(+1.35%) |
Jun 10, 2019 | 25.26 | 25.81 | 24.94 | 25.54 | 875,211 | +0.30(+1.17%) |
Jun 07, 2019 | 26.00 | 26.09 | 25.21 | 25.24 | 696,494 | -0.65(-2.52%) |
Jun 06, 2019 | 26.07 | 26.48 | 25.50 | 25.89 | 658,398 | -0.13(-0.49%) |
Jun 05, 2019 | 26.65 | 26.74 | 25.81 | 26.02 | 560,745 | -0.56(-2.12%) |
Jun 04, 2019 | 25.86 | 26.65 | 25.56 | 26.58 | 684,479 | +1.10(+4.30%) |
Jun 03, 2019 | 24.56 | 25.56 | 24.56 | 25.49 | 622,612 | +0.83(+3.36%) |
May 31, 2019 | 25.08 | 25.26 | 24.58 | 24.66 | 658,301 | -0.79(-3.10%) |
May 30, 2019 | 25.07 | 25.80 | 24.88 | 25.45 | 495,828 | +0.29(+1.14%) |
May 29, 2019 | 25.12 | 25.26 | 24.84 | 25.16 | 536,007 | -0.02(-0.08%) |
May 28, 2019 | 25.00 | 25.47 | 24.76 | 25.18 | 575,118 | +0.18(+0.71%) |
May 24, 2019 | 25.61 | 25.73 | 24.97 | 25.00 | 548,989 | -0.43(-1.71%) |
May 23, 2019 | 25.66 | 25.90 | 25.15 | 25.44 | 732,070 | -0.49(-1.90%) |
May 22, 2019 | 26.38 | 26.63 | 25.88 | 25.93 | 411,517 | -0.54(-2.05%) |
May 21, 2019 | 26.18 | 26.81 | 26.15 | 26.47 | 622,214 | +0.37(+1.40%) |
May 20, 2019 | 26.18 | 26.53 | 25.46 | 26.11 | 776,536 | -0.47(-1.78%) |
May 17, 2019 | 26.11 | 26.96 | 25.88 | 26.58 | 940,951 | +0.22(+0.82%) |
May 16, 2019 | 26.43 | 27.14 | 26.26 | 26.37 | 716,226 | -0.13(-0.48%) |
May 15, 2019 | 25.55 | 26.56 | 25.22 | 26.49 | 920,851 | +0.76(+2.94%) |
May 14, 2019 | 25.09 | 25.94 | 24.61 | 25.74 | 1,153,492 | +0.70(+2.79%) |
May 13, 2019 | 25.69 | 25.75 | 25.01 | 25.04 | 766,694 | -1.22(-4.64%) |
May 10, 2019 | 26.13 | 26.54 | 25.24 | 26.26 | 646,794 | +0.01(+0.04%) |
May 09, 2019 | 26.53 | 26.75 | 26.18 | 26.25 | 829,371 | -0.38(-1.44%) |
May 08, 2019 | 27.05 | 27.21 | 26.40 | 26.63 | 430,581 | -0.47(-1.74%) |
May 07, 2019 | 27.46 | 27.79 | 26.77 | 27.10 | 540,258 | -0.65(-2.34%) |
May 06, 2019 | 27.02 | 27.83 | 26.65 | 27.75 | 528,287 | +0.19(+0.68%) |
May 03, 2019 | 26.73 | 27.63 | 26.71 | 27.56 | 593,878 | +1.03(+3.89%) |
May 02, 2019 | 27.17 | 27.60 | 26.33 | 26.53 | 1,280,551 | -0.79(-2.88%) |
May 01, 2019 | 27.78 | 28.29 | 27.23 | 27.32 | 934,247 | -0.40(-1.45%) |
Apr 30, 2019 | 27.45 | 27.94 | 27.07 | 27.72 | 741,759 | +0.28(+1.00%) |
Apr 29, 2019 | 26.69 | 27.65 | 26.65 | 27.45 | 834,739 | +0.70(+2.61%) |
Apr 26, 2019 | 26.58 | 26.91 | 26.34 | 26.75 | 1,079,381 | +0.25(+0.93%) |
Apr 25, 2019 | 27.70 | 28.35 | 26.45 | 26.50 | 1,913,885 | -1.35(-4.83%) |
Apr 24, 2019 | 29.49 | 29.75 | 27.09 | 27.85 | 2,299,013 | -2.06(-6.90%) |
Apr 23, 2019 | 29.25 | 30.22 | 28.92 | 29.91 | 853,256 | +0.74(+2.53%) |
Apr 22, 2019 | 29.59 | 29.72 | 29.13 | 29.18 | 621,904 | -0.76(-2.53%) |
Apr 18, 2019 | 29.98 | 30.08 | 29.25 | 29.93 | 705,205 | -0.16(-0.52%) |
Apr 17, 2019 | 29.64 | 30.16 | 29.52 | 30.09 | 637,650 | +0.70(+2.37%) |
Apr 16, 2019 | 29.01 | 29.54 | 29.01 | 29.39 | 756,605 | +0.32(+1.12%) |
Apr 15, 2019 | 29.26 | 29.48 | 28.67 | 29.07 | 563,720 | -0.01(-0.03%) |
Apr 12, 2019 | 29.23 | 29.52 | 28.80 | 29.08 | 614,841 | -0.04(-0.13%) |
Apr 11, 2019 | 28.60 | 29.36 | 28.50 | 29.12 | 939,910 | +0.92(+3.28%) |
Apr 10, 2019 | 29.02 | 29.10 | 26.86 | 28.19 | 1,299,527 | -0.62(-2.15%) |
Apr 09, 2019 | 27.10 | 28.94 | 26.94 | 28.81 | 1,210,131 | +1.74(+6.42%) |
Apr 08, 2019 | 27.57 | 27.67 | 27.04 | 27.07 | 925,383 | -0.66(-2.37%) |
Apr 05, 2019 | 27.26 | 27.80 | 27.03 | 27.73 | 518,778 | +0.53(+1.95%) |
Apr 04, 2019 | 27.04 | 27.30 | 26.11 | 27.20 | 577,241 | +0.13(+0.47%) |
Apr 03, 2019 | 26.91 | 27.45 | 26.65 | 27.07 | 673,777 | +0.41(+1.55%) |
Apr 02, 2019 | 26.78 | 26.92 | 26.10 | 26.66 | 551,491 | +0.22(+0.82%) |
Apr 01, 2019 | 25.91 | 26.82 | 25.84 | 26.44 | 921,561 | +0.65(+2.51%) |
Mar 29, 2019 | 25.70 | 26.34 | 25.60 | 25.80 | 913,917 | +0.08(+0.31%) |
Mar 28, 2019 | 25.46 | 25.75 | 25.21 | 25.72 | 499,122 | +0.32(+1.28%) |
Mar 27, 2019 | 24.70 | 25.66 | 24.70 | 25.39 | 650,081 | +0.86(+3.48%) |
Mar 26, 2019 | 24.27 | 25.27 | 24.25 | 24.54 | 795,402 | +0.35(+1.46%) |
Mar 25, 2019 | 24.08 | 24.34 | 23.82 | 24.18 | 676,441 | +0.12(+0.49%) |
Mar 22, 2019 | 24.94 | 25.18 | 24.04 | 24.07 | 916,868 | -1.03(-4.11%) |
Mar 21, 2019 | 24.84 | 25.37 | 24.76 | 25.10 | 630,780 | +0.21(+0.83%) |
Mar 20, 2019 | 25.42 | 25.42 | 24.61 | 24.89 | 738,641 | -0.55(-2.16%) |
Mar 19, 2019 | 25.59 | 26.03 | 25.35 | 25.44 | 545,645 | -0.08(-0.31%) |
Mar 18, 2019 | 25.55 | 25.66 | 25.07 | 25.52 | 564,584 | +0.00(+0.00%) |
Mar 15, 2019 | 26.18 | 26.41 | 25.48 | 25.52 | 1,203,020 | -0.59(-2.26%) |
Mar 14, 2019 | 26.56 | 27.50 | 25.88 | 26.11 | 1,260,760 | -0.40(-1.52%) |
Mar 13, 2019 | 25.34 | 26.60 | 25.16 | 26.51 | 1,283,777 | +1.39(+5.51%) |
Mar 12, 2019 | 25.20 | 25.41 | 24.60 | 25.13 | 579,826 | -0.07(-0.27%) |
Mar 11, 2019 | 25.21 | 25.84 | 24.89 | 25.20 | 912,072 | +0.02(+0.08%) |
Mar 08, 2019 | 25.23 | 25.49 | 24.75 | 25.18 | 722,911 | -0.26(-1.00%) |
Mar 07, 2019 | 25.82 | 26.19 | 25.35 | 25.43 | 654,981 | -0.31(-1.22%) |
Mar 06, 2019 | 25.75 | 26.50 | 25.65 | 25.75 | 1,103,833 | +0.01(+0.04%) |
Mar 05, 2019 | 25.96 | 26.27 | 24.97 | 25.74 | 1,966,654 | -0.19(-0.72%) |
Mar 04, 2019 | 28.25 | 28.25 | 25.91 | 25.92 | 3,019,656 | -3.18(-10.94%) |
Mar 01, 2019 | 29.46 | 29.53 | 28.76 | 29.11 | 734,003 | -0.13(-0.44%) |
Feb 28, 2019 | 28.99 | 29.29 | 28.41 | 29.24 | 828,977 | +0.27(+0.92%) |
Feb 27, 2019 | 29.93 | 30.04 | 28.86 | 28.97 | 1,032,671 | -0.97(-3.25%) |
Feb 26, 2019 | 30.82 | 30.88 | 29.92 | 29.94 | 834,496 | -0.90(-2.93%) |
Feb 25, 2019 | 31.00 | 31.30 | 30.83 | 30.85 | 583,298 | -0.06(-0.19%) |
Feb 22, 2019 | 31.04 | 31.17 | 30.46 | 30.91 | 607,107 | -0.25(-0.79%) |
Feb 21, 2019 | 30.21 | 31.54 | 30.17 | 31.15 | 792,679 | +0.90(+2.99%) |
Feb 20, 2019 | 31.04 | 31.20 | 29.79 | 30.25 | 1,421,773 | -1.63(-5.12%) |
Feb 19, 2019 | 31.22 | 32.32 | 31.09 | 31.88 | 670,993 | +0.82(+2.63%) |
Feb 15, 2019 | 30.88 | 31.61 | 30.78 | 31.06 | 722,300 | +0.32(+1.06%) |
Feb 14, 2019 | 30.08 | 30.77 | 29.64 | 30.74 | 866,051 | +0.54(+1.79%) |
Feb 13, 2019 | 30.06 | 30.43 | 29.99 | 30.20 | 412,738 | +0.18(+0.59%) |
Feb 12, 2019 | 30.44 | 30.61 | 29.97 | 30.02 | 498,762 | -0.17(-0.55%) |
Feb 11, 2019 | 30.36 | 30.51 | 30.03 | 30.19 | 544,647 | +0.07(+0.23%) |
Feb 08, 2019 | 30.21 | 30.42 | 29.74 | 30.12 | 341,917 | -0.11(-0.36%) |
Feb 07, 2019 | 30.01 | 30.31 | 29.69 | 30.23 | 550,588 | +0.15(+0.49%) |
Feb 06, 2019 | 29.63 | 30.15 | 29.48 | 30.08 | 507,358 | +0.42(+1.42%) |
Feb 05, 2019 | 29.62 | 30.02 | 29.56 | 29.66 | 707,932 | +0.13(+0.43%) |
Feb 04, 2019 | 30.68 | 30.96 | 29.24 | 29.53 | 1,169,509 | -0.81(-2.68%) |
Feb 01, 2019 | 31.36 | 31.51 | 30.27 | 30.34 | 804,204 | -1.00(-3.19%) |
Jan 31, 2019 | 29.99 | 31.47 | 29.96 | 31.34 | 1,260,673 | +1.20(+3.99%) |
Jan 30, 2019 | 29.86 | 30.94 | 27.90 | 30.14 | 3,401,935 | -2.16(-6.70%) |
Jan 29, 2019 | 31.92 | 32.97 | 31.52 | 32.30 | 1,187,796 | +0.38(+1.20%) |
Jan 28, 2019 | 30.29 | 32.01 | 30.29 | 31.92 | 1,240,868 | +1.62(+5.36%) |
Jan 25, 2019 | 30.34 | 30.58 | 29.88 | 30.30 | 1,157,780 | -0.54(-1.75%) |
Jan 24, 2019 | 31.05 | 31.56 | 30.52 | 30.83 | 1,023,672 | +0.34(+1.12%) |
Jan 23, 2019 | 32.07 | 32.32 | 30.37 | 30.49 | 837,954 | -1.54(-4.80%) |
Jan 22, 2019 | 32.86 | 33.20 | 31.82 | 32.03 | 667,168 | -0.78(-2.39%) |
Jan 18, 2019 | 33.12 | 33.42 | 32.31 | 32.81 | 1,273,732 | +0.03(+0.09%) |
Jan 17, 2019 | 30.42 | 33.43 | 30.32 | 32.78 | 3,140,368 | +2.16(+7.07%) |
Jan 16, 2019 | 30.65 | 31.22 | 30.31 | 30.62 | 395,338 | +0.46(+1.53%) |
Jan 15, 2019 | 30.33 | 30.48 | 29.79 | 30.16 | 365,596 | +0.20(+0.65%) |
Jan 14, 2019 | 30.00 | 30.25 | 29.38 | 29.96 | 593,007 | -0.03(-0.10%) |
Jan 11, 2019 | 29.12 | 30.16 | 29.02 | 29.99 | 672,724 | +1.12(+3.86%) |
Jan 10, 2019 | 28.25 | 28.95 | 27.78 | 28.88 | 592,743 | +0.10(+0.34%) |
Jan 09, 2019 | 28.15 | 28.81 | 28.03 | 28.78 | 562,027 | +0.68(+2.40%) |
Jan 08, 2019 | 27.12 | 28.27 | 27.01 | 28.10 | 821,193 | +1.25(+4.67%) |
Jan 07, 2019 | 26.13 | 27.23 | 25.82 | 26.85 | 455,817 | +0.71(+2.73%) |
Jan 04, 2019 | 25.35 | 26.45 | 25.35 | 26.14 | 549,519 | +1.09(+4.34%) |
Jan 03, 2019 | 26.03 | 26.09 | 24.87 | 25.05 | 506,178 | -1.20(-4.59%) |