Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.13 | 29.46 | 29.11 | 29.17 | 868,745 | -0.03(-0.10%) |
Dec 30, 2019 | 29.58 | 29.63 | 28.79 | 29.20 | 1,029,747 | -0.39(-1.32%) |
Dec 27, 2019 | 29.95 | 30.06 | 29.49 | 29.59 | 543,620 | -0.25(-0.85%) |
Dec 26, 2019 | 29.65 | 29.94 | 29.63 | 29.85 | 474,291 | +0.28(+0.96%) |
Dec 24, 2019 | 29.60 | 29.79 | 29.55 | 29.56 | 354,163 | +0.06(+0.20%) |
Dec 23, 2019 | 29.56 | 29.65 | 29.34 | 29.50 | 961,419 | +0.01(+0.03%) |
Dec 20, 2019 | 29.83 | 30.06 | 29.31 | 29.50 | 2,388,621 | -0.43(-1.43%) |
Dec 19, 2019 | 29.55 | 29.94 | 29.42 | 29.92 | 783,320 | +0.36(+1.22%) |
Dec 18, 2019 | 28.97 | 29.73 | 28.97 | 29.56 | 802,511 | +0.69(+2.39%) |
Dec 17, 2019 | 28.84 | 29.10 | 28.77 | 28.87 | 534,391 | +0.04(+0.13%) |
Dec 16, 2019 | 29.12 | 29.34 | 28.80 | 28.83 | 763,456 | -0.04(-0.13%) |
Dec 13, 2019 | 28.91 | 29.21 | 28.54 | 28.87 | 1,087,382 | -0.19(-0.67%) |
Dec 12, 2019 | 28.59 | 29.30 | 28.49 | 29.07 | 864,031 | +0.51(+1.77%) |
Dec 11, 2019 | 28.54 | 28.79 | 28.38 | 28.56 | 719,475 | +0.22(+0.79%) |
Dec 10, 2019 | 28.08 | 28.42 | 27.99 | 28.34 | 1,013,027 | +0.15(+0.52%) |
Dec 09, 2019 | 28.48 | 28.77 | 28.17 | 28.19 | 592,317 | -0.37(-1.29%) |
Dec 06, 2019 | 28.29 | 28.67 | 28.15 | 28.56 | 940,594 | +0.69(+2.48%) |
Dec 05, 2019 | 28.26 | 28.42 | 27.56 | 27.87 | 997,025 | -0.28(-1.00%) |
Dec 04, 2019 | 28.47 | 28.47 | 28.05 | 28.15 | 898,342 | -0.14(-0.48%) |
Dec 03, 2019 | 28.11 | 28.37 | 27.62 | 28.29 | 713,440 | -0.15(-0.51%) |
Dec 02, 2019 | 28.77 | 28.93 | 28.29 | 28.44 | 811,777 | -0.16(-0.54%) |
Nov 29, 2019 | 28.87 | 29.13 | 28.58 | 28.59 | 285,243 | -0.38(-1.31%) |
Nov 27, 2019 | 28.86 | 29.30 | 28.62 | 28.97 | 981,329 | +0.30(+1.05%) |
Nov 26, 2019 | 29.09 | 29.26 | 28.62 | 28.67 | 1,081,686 | -0.36(-1.24%) |
Nov 25, 2019 | 29.16 | 29.49 | 29.01 | 29.03 | 1,175,882 | -0.04(-0.13%) |
Nov 22, 2019 | 29.42 | 29.58 | 29.02 | 29.07 | 754,924 | -0.12(-0.40%) |
Nov 21, 2019 | 29.55 | 29.73 | 29.09 | 29.18 | 1,246,401 | -0.32(-1.09%) |
Nov 20, 2019 | 29.26 | 30.09 | 29.26 | 29.50 | 1,700,544 | -0.06(-0.20%) |
Nov 19, 2019 | 29.47 | 29.60 | 29.04 | 29.56 | 814,075 | +0.29(+1.00%) |
Nov 18, 2019 | 28.40 | 29.33 | 28.38 | 29.27 | 1,054,445 | +0.81(+2.83%) |
Nov 15, 2019 | 28.34 | 28.72 | 28.08 | 28.46 | 545,080 | +0.20(+0.72%) |
Nov 14, 2019 | 28.20 | 28.77 | 28.10 | 28.26 | 998,320 | +0.01(+0.03%) |
Nov 13, 2019 | 27.89 | 28.35 | 27.61 | 28.25 | 1,056,696 | +0.16(+0.55%) |
Nov 12, 2019 | 28.13 | 28.29 | 27.81 | 28.10 | 1,216,713 | +0.03(+0.10%) |
Nov 11, 2019 | 27.62 | 28.23 | 27.43 | 28.07 | 758,611 | +0.24(+0.87%) |
Nov 08, 2019 | 27.37 | 28.15 | 27.07 | 27.82 | 831,455 | +0.51(+1.85%) |
Nov 07, 2019 | 26.91 | 27.61 | 26.68 | 27.32 | 1,154,848 | +0.78(+2.93%) |
Nov 06, 2019 | 27.07 | 27.07 | 26.47 | 26.54 | 991,509 | -0.53(-1.97%) |
Nov 05, 2019 | 27.44 | 28.14 | 26.94 | 27.07 | 1,409,830 | -0.25(-0.93%) |
Nov 04, 2019 | 26.88 | 27.36 | 26.67 | 27.33 | 881,879 | +0.70(+2.63%) |
Nov 01, 2019 | 26.70 | 27.02 | 26.54 | 26.63 | 1,294,655 | +0.14(+0.51%) |
Oct 31, 2019 | 26.70 | 26.82 | 26.22 | 26.49 | 862,513 | -0.36(-1.34%) |
Oct 30, 2019 | 26.65 | 26.87 | 26.28 | 26.85 | 738,368 | +0.26(+0.99%) |
Oct 29, 2019 | 26.47 | 26.63 | 26.25 | 26.59 | 621,133 | +0.10(+0.37%) |
Oct 28, 2019 | 26.38 | 26.70 | 26.38 | 26.49 | 540,721 | +0.26(+1.00%) |
Oct 25, 2019 | 25.42 | 26.32 | 25.39 | 26.23 | 741,860 | +0.72(+2.82%) |
Oct 24, 2019 | 26.15 | 26.37 | 25.50 | 25.51 | 1,039,127 | -0.54(-2.09%) |
Oct 23, 2019 | 25.68 | 26.53 | 24.59 | 26.05 | 2,087,735 | +0.62(+2.45%) |
Oct 22, 2019 | 25.17 | 25.50 | 24.87 | 25.43 | 1,530,642 | +0.26(+1.04%) |
Oct 21, 2019 | 25.52 | 25.89 | 25.05 | 25.17 | 1,223,465 | -0.13(-0.50%) |
Oct 18, 2019 | 25.52 | 25.56 | 25.17 | 25.30 | 1,207,220 | -0.21(-0.84%) |
Oct 17, 2019 | 25.58 | 25.71 | 25.41 | 25.51 | 806,405 | +0.01(+0.04%) |
Oct 16, 2019 | 25.41 | 25.63 | 25.27 | 25.50 | 675,216 | -0.06(-0.23%) |
Oct 15, 2019 | 25.28 | 25.84 | 25.19 | 25.56 | 626,617 | +0.26(+1.04%) |
Oct 14, 2019 | 25.06 | 25.32 | 24.86 | 25.30 | 542,364 | +0.00(+0.00%) |
Oct 11, 2019 | 24.86 | 25.60 | 24.79 | 25.30 | 927,633 | +0.88(+3.62%) |
Oct 10, 2019 | 24.43 | 24.97 | 24.28 | 24.41 | 807,490 | +0.01(+0.04%) |
Oct 09, 2019 | 24.23 | 24.43 | 23.77 | 24.40 | 1,139,159 | +0.40(+1.66%) |
Oct 08, 2019 | 23.98 | 24.26 | 23.70 | 24.00 | 1,011,287 | -0.23(-0.96%) |
Oct 07, 2019 | 23.90 | 24.52 | 23.69 | 24.24 | 1,141,418 | +0.34(+1.42%) |
Oct 04, 2019 | 23.28 | 23.92 | 23.28 | 23.90 | 701,742 | +0.54(+2.33%) |
Oct 03, 2019 | 23.12 | 23.45 | 22.63 | 23.35 | 554,404 | +0.16(+0.67%) |
Oct 02, 2019 | 23.04 | 23.44 | 22.91 | 23.20 | 1,702,120 | -0.06(-0.25%) |
Oct 01, 2019 | 23.48 | 24.14 | 23.08 | 23.25 | 1,054,810 | -0.03(-0.13%) |
Sep 30, 2019 | 23.07 | 23.47 | 22.98 | 23.28 | 969,337 | +0.26(+1.14%) |
Sep 27, 2019 | 23.84 | 23.95 | 22.60 | 23.02 | 1,286,014 | -0.63(-2.67%) |
Sep 26, 2019 | 23.91 | 24.05 | 23.32 | 23.65 | 1,599,277 | -0.45(-1.86%) |
Sep 25, 2019 | 24.20 | 24.42 | 23.92 | 24.10 | 1,049,216 | -0.21(-0.88%) |
Sep 24, 2019 | 25.06 | 25.12 | 24.10 | 24.31 | 950,445 | -0.55(-2.22%) |
Sep 23, 2019 | 24.89 | 25.44 | 24.84 | 24.87 | 927,850 | -0.20(-0.81%) |
Sep 20, 2019 | 25.58 | 25.77 | 24.59 | 25.07 | 1,464,287 | -0.50(-1.97%) |
Sep 19, 2019 | 26.05 | 26.32 | 25.31 | 25.57 | 1,375,605 | -0.38(-1.46%) |
Sep 18, 2019 | 26.02 | 26.18 | 25.65 | 25.95 | 917,794 | -0.16(-0.63%) |
Sep 17, 2019 | 26.14 | 26.26 | 25.75 | 26.12 | 933,845 | -0.22(-0.85%) |
Sep 16, 2019 | 26.02 | 26.73 | 25.93 | 26.34 | 1,160,035 | +0.04(+0.15%) |
Sep 13, 2019 | 26.07 | 26.68 | 26.00 | 26.30 | 1,411,162 | +0.41(+1.57%) |
Sep 12, 2019 | 25.73 | 26.18 | 25.32 | 25.89 | 1,886,134 | +0.20(+0.79%) |
Sep 11, 2019 | 24.91 | 25.97 | 24.78 | 25.69 | 2,001,801 | +0.90(+3.64%) |
Sep 10, 2019 | 24.08 | 24.97 | 23.91 | 24.79 | 1,129,179 | +0.59(+2.44%) |
Sep 09, 2019 | 23.27 | 24.25 | 23.20 | 24.20 | 1,690,134 | +1.02(+4.39%) |
Sep 06, 2019 | 23.39 | 23.50 | 23.04 | 23.18 | 783,154 | -0.10(-0.42%) |
Sep 05, 2019 | 22.98 | 23.49 | 22.88 | 23.28 | 1,359,030 | +0.54(+2.39%) |
Sep 04, 2019 | 23.13 | 23.44 | 22.60 | 22.73 | 902,085 | +0.01(+0.04%) |
Sep 03, 2019 | 23.06 | 23.06 | 22.12 | 22.72 | 1,013,806 | -0.58(-2.50%) |
Aug 30, 2019 | 23.58 | 23.63 | 23.08 | 23.30 | 576,946 | -0.07(-0.29%) |
Aug 29, 2019 | 22.94 | 23.55 | 22.94 | 23.37 | 753,288 | +0.67(+2.95%) |
Aug 28, 2019 | 21.68 | 22.98 | 21.58 | 22.70 | 1,253,422 | +0.89(+4.09%) |
Aug 27, 2019 | 22.56 | 22.57 | 21.76 | 21.81 | 627,535 | -0.50(-2.26%) |
Aug 26, 2019 | 22.27 | 22.37 | 21.91 | 22.32 | 599,473 | +0.31(+1.41%) |
Aug 23, 2019 | 22.55 | 22.83 | 21.94 | 22.01 | 743,439 | -0.81(-3.57%) |
Aug 22, 2019 | 22.77 | 23.12 | 22.60 | 22.82 | 550,039 | +0.14(+0.60%) |
Aug 21, 2019 | 23.02 | 23.02 | 22.62 | 22.68 | 671,694 | -0.05(-0.21%) |
Aug 20, 2019 | 22.44 | 23.04 | 22.35 | 22.73 | 840,137 | +0.15(+0.64%) |
Aug 19, 2019 | 22.86 | 23.01 | 22.56 | 22.59 | 718,867 | +0.28(+1.26%) |
Aug 16, 2019 | 21.33 | 22.38 | 21.13 | 22.31 | 1,374,233 | +1.19(+5.65%) |
Aug 15, 2019 | 21.88 | 22.13 | 21.09 | 21.11 | 1,279,201 | -0.68(-3.11%) |
Aug 14, 2019 | 22.46 | 22.47 | 21.53 | 21.79 | 1,162,094 | -1.14(-4.99%) |
Aug 13, 2019 | 23.29 | 23.76 | 22.86 | 22.94 | 895,994 | -0.22(-0.96%) |
Aug 12, 2019 | 23.45 | 23.60 | 23.11 | 23.16 | 658,672 | -0.50(-2.13%) |
Aug 09, 2019 | 23.77 | 23.95 | 23.32 | 23.66 | 814,719 | -0.19(-0.81%) |
Aug 08, 2019 | 23.44 | 23.89 | 23.33 | 23.86 | 1,264,596 | +0.47(+2.03%) |
Aug 07, 2019 | 23.53 | 23.81 | 22.98 | 23.38 | 1,982,662 | -0.66(-2.74%) |
Aug 06, 2019 | 24.77 | 25.06 | 23.73 | 24.04 | 2,159,580 | -0.55(-2.25%) |
Aug 05, 2019 | 24.32 | 25.00 | 23.93 | 24.59 | 1,016,642 | -0.71(-2.80%) |
Aug 02, 2019 | 24.52 | 25.37 | 24.25 | 25.30 | 1,883,819 | +0.24(+0.97%) |
Aug 01, 2019 | 26.18 | 26.40 | 24.42 | 25.06 | 1,970,714 | -0.62(-2.42%) |
Jul 31, 2019 | 27.65 | 27.65 | 24.90 | 25.68 | 3,163,137 | -1.41(-5.19%) |
Jul 30, 2019 | 25.80 | 27.16 | 25.63 | 27.09 | 2,475,271 | +1.04(+3.98%) |
Jul 29, 2019 | 26.27 | 26.32 | 25.80 | 26.05 | 1,048,023 | -0.13(-0.48%) |
Jul 26, 2019 | 25.80 | 26.45 | 25.79 | 26.17 | 1,031,242 | +0.62(+2.43%) |
Jul 25, 2019 | 25.72 | 25.95 | 25.20 | 25.55 | 1,044,247 | -0.43(-1.64%) |
Jul 24, 2019 | 25.01 | 26.03 | 24.86 | 25.98 | 1,060,108 | +0.81(+3.24%) |
Jul 23, 2019 | 24.47 | 25.18 | 24.38 | 25.17 | 624,649 | +0.88(+3.63%) |
Jul 22, 2019 | 24.70 | 25.13 | 24.13 | 24.28 | 1,332,978 | -0.42(-1.69%) |
Jul 19, 2019 | 25.32 | 25.53 | 24.66 | 24.70 | 825,138 | -0.43(-1.70%) |
Jul 18, 2019 | 25.55 | 25.83 | 25.06 | 25.13 | 971,408 | -0.51(-2.00%) |
Jul 17, 2019 | 26.15 | 26.28 | 25.42 | 25.64 | 712,030 | -0.75(-2.83%) |
Jul 16, 2019 | 26.26 | 26.65 | 26.11 | 26.39 | 504,831 | +0.16(+0.59%) |
Jul 15, 2019 | 25.73 | 26.35 | 25.69 | 26.23 | 692,833 | +0.61(+2.38%) |
Jul 12, 2019 | 25.32 | 25.70 | 24.96 | 25.62 | 1,009,682 | +0.36(+1.42%) |
Jul 11, 2019 | 25.77 | 26.12 | 24.99 | 25.26 | 1,203,610 | -0.45(-1.73%) |
Jul 10, 2019 | 26.46 | 26.46 | 25.68 | 25.71 | 1,074,485 | -0.70(-2.64%) |
Jul 09, 2019 | 26.43 | 26.69 | 26.22 | 26.41 | 700,707 | -0.12(-0.44%) |
Jul 08, 2019 | 26.51 | 26.72 | 26.28 | 26.52 | 564,793 | -0.20(-0.76%) |
Jul 05, 2019 | 26.81 | 26.88 | 26.42 | 26.73 | 427,887 | -0.31(-1.15%) |
Jul 03, 2019 | 26.87 | 27.04 | 26.54 | 27.04 | 785,423 | +0.32(+1.20%) |
Jul 02, 2019 | 26.09 | 26.75 | 25.81 | 26.72 | 1,212,373 | +0.52(+2.00%) |
Jul 01, 2019 | 26.42 | 26.78 | 26.02 | 26.19 | 965,795 | +0.08(+0.30%) |
Jun 28, 2019 | 26.57 | 26.57 | 25.95 | 26.12 | 1,354,117 | -0.47(-1.75%) |
Jun 27, 2019 | 26.19 | 26.60 | 25.86 | 26.58 | 1,331,823 | +0.56(+2.16%) |
Jun 26, 2019 | 26.02 | 26.33 | 25.63 | 26.02 | 819,953 | +0.24(+0.94%) |
Jun 25, 2019 | 26.54 | 26.65 | 25.61 | 25.78 | 1,139,082 | -0.86(-3.24%) |
Jun 24, 2019 | 26.43 | 27.14 | 26.22 | 26.64 | 892,533 | +0.21(+0.81%) |
Jun 21, 2019 | 26.83 | 26.99 | 26.40 | 26.43 | 1,274,585 | -0.63(-2.33%) |
Jun 20, 2019 | 27.38 | 27.62 | 26.74 | 27.06 | 1,298,354 | +0.03(+0.11%) |
Jun 19, 2019 | 26.69 | 27.22 | 26.56 | 27.03 | 1,484,211 | +0.35(+1.31%) |
Jun 18, 2019 | 26.50 | 27.04 | 26.23 | 26.68 | 1,019,250 | +0.40(+1.51%) |
Jun 17, 2019 | 25.67 | 26.46 | 25.38 | 26.28 | 1,089,353 | +0.73(+2.85%) |
Jun 14, 2019 | 25.59 | 26.03 | 25.29 | 25.55 | 930,356 | +0.00(+0.00%) |
Jun 13, 2019 | 25.38 | 25.63 | 25.20 | 25.55 | 721,908 | +0.39(+1.54%) |
Jun 12, 2019 | 25.67 | 25.91 | 25.06 | 25.17 | 903,066 | -0.69(-2.66%) |
Jun 11, 2019 | 25.29 | 25.91 | 25.23 | 25.85 | 2,013,814 | +1.03(+4.17%) |
Jun 10, 2019 | 24.48 | 25.07 | 24.32 | 24.82 | 1,358,170 | +0.58(+2.39%) |
Jun 07, 2019 | 23.42 | 24.30 | 23.35 | 24.24 | 1,342,509 | +0.87(+3.72%) |
Jun 06, 2019 | 23.02 | 23.45 | 22.75 | 23.37 | 1,228,341 | +0.33(+1.43%) |
Jun 05, 2019 | 23.40 | 23.52 | 22.57 | 23.04 | 1,492,102 | -0.20(-0.87%) |
Jun 04, 2019 | 22.51 | 23.31 | 22.40 | 23.24 | 2,082,260 | +1.03(+4.66%) |
Jun 03, 2019 | 23.05 | 23.18 | 22.00 | 22.21 | 2,696,529 | -0.92(-3.97%) |
May 31, 2019 | 22.91 | 23.55 | 22.87 | 23.13 | 1,984,907 | -0.32(-1.36%) |
May 30, 2019 | 24.40 | 24.61 | 23.27 | 23.45 | 1,739,521 | -0.80(-3.31%) |
May 29, 2019 | 24.38 | 24.84 | 24.12 | 24.25 | 1,373,220 | -0.41(-1.65%) |
May 28, 2019 | 25.11 | 25.31 | 24.64 | 24.65 | 709,985 | -0.38(-1.51%) |
May 24, 2019 | 24.94 | 25.19 | 24.83 | 25.03 | 707,868 | +0.37(+1.49%) |
May 23, 2019 | 24.48 | 24.72 | 24.18 | 24.66 | 1,778,407 | -0.13(-0.51%) |
May 22, 2019 | 25.19 | 25.20 | 24.44 | 24.79 | 1,698,035 | -0.49(-1.95%) |
May 21, 2019 | 25.23 | 25.97 | 25.20 | 25.28 | 997,867 | +0.18(+0.73%) |
May 20, 2019 | 24.99 | 25.33 | 24.58 | 25.10 | 1,135,202 | -0.19(-0.76%) |
May 17, 2019 | 25.57 | 25.93 | 25.28 | 25.29 | 498,424 | -0.55(-2.13%) |
May 16, 2019 | 25.68 | 26.09 | 25.60 | 25.84 | 512,804 | +0.20(+0.79%) |
May 15, 2019 | 24.87 | 25.80 | 24.65 | 25.64 | 662,219 | +0.52(+2.08%) |
May 14, 2019 | 25.25 | 25.34 | 24.82 | 25.12 | 1,321,166 | -0.06(-0.23%) |
May 13, 2019 | 25.53 | 25.76 | 24.78 | 25.18 | 1,690,246 | -1.09(-4.16%) |
May 10, 2019 | 25.77 | 26.35 | 25.44 | 26.27 | 1,023,534 | +0.18(+0.70%) |
May 09, 2019 | 25.43 | 26.26 | 24.97 | 26.09 | 1,094,003 | +0.26(+1.01%) |
May 08, 2019 | 25.57 | 26.06 | 25.55 | 25.82 | 657,718 | +0.21(+0.83%) |
May 07, 2019 | 26.19 | 26.24 | 25.30 | 25.61 | 1,211,967 | -1.00(-3.74%) |
May 06, 2019 | 26.54 | 26.92 | 26.34 | 26.61 | 970,066 | -0.53(-1.96%) |
May 03, 2019 | 27.26 | 27.40 | 26.80 | 27.14 | 916,381 | +0.11(+0.39%) |
May 02, 2019 | 26.91 | 27.34 | 26.47 | 27.03 | 1,204,189 | +0.15(+0.58%) |
May 01, 2019 | 28.09 | 28.17 | 26.87 | 26.88 | 1,328,363 | -0.95(-3.41%) |
Apr 30, 2019 | 28.92 | 28.94 | 27.64 | 27.83 | 1,899,521 | -1.25(-4.29%) |
Apr 29, 2019 | 29.49 | 29.80 | 29.00 | 29.07 | 1,309,505 | -0.45(-1.54%) |
Apr 26, 2019 | 30.46 | 30.46 | 28.60 | 29.53 | 1,777,635 | -0.03(-0.10%) |
Apr 25, 2019 | 29.87 | 30.30 | 29.51 | 29.56 | 1,391,650 | -0.35(-1.16%) |
Apr 24, 2019 | 29.63 | 30.08 | 29.31 | 29.90 | 920,547 | +0.39(+1.31%) |
Apr 23, 2019 | 28.93 | 29.57 | 28.93 | 29.52 | 3,085,474 | +0.69(+2.38%) |
Apr 22, 2019 | 28.69 | 28.89 | 28.40 | 28.83 | 682,427 | +0.02(+0.07%) |
Apr 18, 2019 | 28.72 | 28.95 | 28.29 | 28.81 | 1,181,056 | +0.19(+0.68%) |
Apr 17, 2019 | 29.00 | 29.04 | 28.47 | 28.62 | 1,093,996 | -0.28(-0.97%) |
Apr 16, 2019 | 28.62 | 29.10 | 28.52 | 28.90 | 549,578 | +0.31(+1.08%) |
Apr 15, 2019 | 28.92 | 29.03 | 28.35 | 28.59 | 867,298 | -0.29(-1.00%) |
Apr 12, 2019 | 28.75 | 29.10 | 28.58 | 28.88 | 710,868 | +0.45(+1.60%) |
Apr 11, 2019 | 28.34 | 28.65 | 28.23 | 28.43 | 1,072,633 | +0.20(+0.72%) |
Apr 10, 2019 | 27.36 | 28.22 | 27.34 | 28.22 | 1,028,650 | +0.82(+3.00%) |
Apr 09, 2019 | 27.73 | 27.75 | 27.21 | 27.40 | 878,538 | -0.53(-1.90%) |
Apr 08, 2019 | 28.12 | 28.28 | 27.80 | 27.93 | 593,067 | -0.25(-0.89%) |
Apr 05, 2019 | 28.11 | 28.59 | 28.04 | 28.18 | 1,168,541 | +0.13(+0.45%) |
Apr 04, 2019 | 28.19 | 28.41 | 27.99 | 28.06 | 831,094 | -0.13(-0.45%) |
Apr 03, 2019 | 28.03 | 28.33 | 27.80 | 28.18 | 1,220,013 | +0.55(+1.99%) |
Apr 02, 2019 | 27.33 | 27.74 | 27.28 | 27.63 | 761,247 | +0.23(+0.85%) |
Apr 01, 2019 | 26.90 | 27.68 | 26.82 | 27.40 | 1,236,239 | +0.95(+3.58%) |
Mar 29, 2019 | 26.68 | 26.69 | 26.17 | 26.45 | 1,115,896 | +0.04(+0.15%) |
Mar 28, 2019 | 26.03 | 26.68 | 25.89 | 26.41 | 1,778,750 | +0.43(+1.64%) |
Mar 27, 2019 | 27.01 | 27.13 | 25.84 | 25.99 | 1,263,976 | -1.02(-3.76%) |
Mar 26, 2019 | 26.92 | 27.44 | 26.68 | 27.00 | 931,510 | +0.28(+1.05%) |
Mar 25, 2019 | 26.44 | 27.14 | 26.30 | 26.72 | 1,176,523 | +0.28(+1.06%) |
Mar 22, 2019 | 26.88 | 26.88 | 26.25 | 26.44 | 1,928,538 | -0.55(-2.04%) |
Mar 21, 2019 | 26.64 | 27.17 | 26.40 | 26.99 | 907,371 | +0.30(+1.12%) |
Mar 20, 2019 | 26.84 | 26.92 | 26.14 | 26.69 | 1,077,853 | -0.14(-0.54%) |
Mar 19, 2019 | 27.26 | 27.39 | 26.79 | 26.84 | 1,235,899 | -0.28(-1.03%) |
Mar 18, 2019 | 27.29 | 27.37 | 26.97 | 27.12 | 1,326,980 | -0.17(-0.64%) |
Mar 15, 2019 | 27.55 | 28.10 | 27.21 | 27.29 | 1,470,658 | -0.14(-0.53%) |
Mar 14, 2019 | 27.99 | 28.00 | 26.95 | 27.44 | 1,113,902 | -0.60(-2.14%) |
Mar 13, 2019 | 27.97 | 28.44 | 27.82 | 28.04 | 1,115,769 | +0.25(+0.90%) |
Mar 12, 2019 | 28.37 | 28.37 | 27.75 | 27.79 | 717,167 | -0.50(-1.77%) |
Mar 11, 2019 | 28.15 | 28.53 | 28.01 | 28.29 | 1,008,090 | +0.37(+1.31%) |
Mar 08, 2019 | 27.18 | 27.95 | 27.02 | 27.92 | 744,364 | +0.43(+1.58%) |
Mar 07, 2019 | 27.57 | 27.71 | 26.95 | 27.49 | 1,053,702 | -0.18(-0.66%) |
Mar 06, 2019 | 28.27 | 28.57 | 27.64 | 27.67 | 914,416 | -0.56(-1.98%) |
Mar 05, 2019 | 28.77 | 28.77 | 28.04 | 28.23 | 1,525,923 | -0.47(-1.65%) |
Mar 04, 2019 | 29.19 | 29.35 | 28.45 | 28.70 | 1,195,537 | -0.35(-1.20%) |
Mar 01, 2019 | 29.06 | 29.19 | 28.57 | 29.05 | 743,017 | +0.34(+1.18%) |
Feb 28, 2019 | 29.72 | 29.78 | 28.68 | 28.71 | 1,269,008 | -1.08(-3.63%) |
Feb 27, 2019 | 30.03 | 30.16 | 29.58 | 29.79 | 1,065,242 | -0.23(-0.77%) |
Feb 26, 2019 | 29.63 | 30.14 | 29.53 | 30.03 | 1,072,991 | +0.25(+0.84%) |
Feb 25, 2019 | 30.20 | 30.21 | 29.76 | 29.78 | 1,464,737 | -0.13(-0.45%) |
Feb 22, 2019 | 30.17 | 30.68 | 29.54 | 29.91 | 4,542,158 | +2.62(+9.62%) |
Feb 21, 2019 | 27.42 | 27.50 | 26.76 | 27.29 | 1,522,000 | -0.12(-0.42%) |
Feb 20, 2019 | 27.32 | 27.51 | 27.06 | 27.40 | 809,449 | +0.29(+1.07%) |
Feb 19, 2019 | 26.79 | 27.30 | 26.65 | 27.11 | 848,416 | +0.24(+0.90%) |
Feb 15, 2019 | 26.71 | 27.15 | 26.54 | 26.87 | 623,931 | +0.39(+1.46%) |
Feb 14, 2019 | 26.31 | 26.62 | 25.86 | 26.49 | 579,184 | -0.11(-0.40%) |
Feb 13, 2019 | 26.87 | 27.28 | 26.33 | 26.59 | 1,280,664 | +0.12(+0.44%) |
Feb 12, 2019 | 26.51 | 26.73 | 26.32 | 26.48 | 1,027,609 | +0.25(+0.96%) |
Feb 11, 2019 | 25.86 | 26.28 | 25.39 | 26.22 | 967,885 | +0.54(+2.10%) |
Feb 08, 2019 | 26.00 | 26.25 | 25.10 | 25.68 | 1,305,384 | -0.55(-2.10%) |
Feb 07, 2019 | 26.39 | 26.51 | 26.00 | 26.23 | 1,053,369 | -0.36(-1.34%) |
Feb 06, 2019 | 26.74 | 26.87 | 26.42 | 26.59 | 905,777 | -0.14(-0.54%) |
Feb 05, 2019 | 27.02 | 27.03 | 26.28 | 26.74 | 1,004,775 | -0.20(-0.75%) |
Feb 04, 2019 | 26.86 | 27.04 | 26.59 | 26.94 | 1,640,995 | +0.23(+0.87%) |
Feb 01, 2019 | 26.34 | 26.86 | 26.29 | 26.71 | 1,291,496 | +0.35(+1.32%) |
Jan 31, 2019 | 25.92 | 26.53 | 25.75 | 26.36 | 1,304,635 | +0.64(+2.48%) |
Jan 30, 2019 | 25.56 | 25.92 | 25.23 | 25.72 | 972,512 | +0.46(+1.83%) |
Jan 29, 2019 | 25.72 | 25.90 | 25.16 | 25.26 | 1,218,220 | -0.40(-1.54%) |
Jan 28, 2019 | 25.38 | 26.05 | 25.28 | 25.66 | 1,037,552 | -0.13(-0.49%) |
Jan 25, 2019 | 25.39 | 25.78 | 25.32 | 25.78 | 2,409,598 | +0.71(+2.85%) |
Jan 24, 2019 | 24.71 | 25.25 | 24.68 | 25.07 | 1,373,385 | +0.32(+1.29%) |
Jan 23, 2019 | 25.23 | 25.23 | 24.45 | 24.75 | 1,544,105 | -0.36(-1.42%) |
Jan 22, 2019 | 25.75 | 25.75 | 24.92 | 25.11 | 1,976,727 | -0.67(-2.58%) |
Jan 18, 2019 | 25.02 | 25.83 | 24.79 | 25.77 | 1,723,999 | +0.87(+3.49%) |
Jan 17, 2019 | 24.73 | 25.19 | 24.66 | 24.90 | 1,095,483 | +0.02(+0.08%) |
Jan 16, 2019 | 24.45 | 25.17 | 24.40 | 24.88 | 1,675,329 | +0.49(+2.02%) |
Jan 15, 2019 | 24.57 | 24.70 | 24.02 | 24.39 | 1,755,783 | -0.11(-0.43%) |
Jan 14, 2019 | 25.05 | 25.09 | 24.26 | 24.50 | 1,570,517 | -0.82(-3.24%) |
Jan 11, 2019 | 25.41 | 25.53 | 24.57 | 25.32 | 1,976,577 | +0.15(+0.61%) |
Jan 10, 2019 | 24.57 | 25.35 | 24.36 | 25.16 | 2,046,140 | +0.45(+1.84%) |
Jan 09, 2019 | 24.02 | 24.79 | 23.67 | 24.71 | 3,939,849 | +1.05(+4.45%) |
Jan 08, 2019 | 22.88 | 23.72 | 22.54 | 23.66 | 3,319,863 | +1.09(+4.83%) |
Jan 07, 2019 | 21.46 | 22.66 | 21.22 | 22.57 | 2,521,177 | +1.09(+5.08%) |
Jan 04, 2019 | 20.78 | 21.66 | 20.68 | 21.48 | 2,799,089 | +1.16(+5.70%) |
Jan 03, 2019 | 20.41 | 20.93 | 20.07 | 20.32 | 1,327,794 | -0.20(-0.99%) |