Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 54.06 | 56.98 | 53.47 | 54.97 | 4,321,000 | -1.02(-1.82%) |
Feb 27, 2020 | 56.49 | 57.83 | 54.03 | 55.99 | 556,246 | -1.83(-3.16%) |
Feb 26, 2020 | 54.92 | 58.22 | 54.29 | 57.82 | 641,250 | +2.50(+4.52%) |
Feb 25, 2020 | 57.27 | 58.70 | 54.94 | 55.32 | 459,217 | -0.71(-1.27%) |
Feb 24, 2020 | 55.33 | 57.46 | 54.00 | 56.03 | 485,104 | -3.09(-5.23%) |
Feb 21, 2020 | 63.18 | 63.30 | 58.77 | 59.12 | 305,300 | -3.69(-5.87%) |
Feb 20, 2020 | 63.01 | 63.95 | 61.46 | 62.81 | 276,438 | -0.09(-0.14%) |
Feb 19, 2020 | 61.23 | 63.27 | 61.11 | 62.90 | 333,087 | +1.80(+2.95%) |
Feb 18, 2020 | 60.20 | 61.61 | 60.20 | 61.10 | 258,331 | +0.57(+0.94%) |
Feb 14, 2020 | 61.77 | 62.64 | 60.17 | 60.53 | 306,500 | -0.88(-1.43%) |
Feb 13, 2020 | 59.72 | 61.57 | 58.62 | 61.41 | 444,553 | +1.72(+2.88%) |
Feb 12, 2020 | 58.94 | 59.81 | 58.08 | 59.69 | 564,933 | +1.29(+2.21%) |
Feb 11, 2020 | 57.07 | 58.63 | 57.07 | 58.40 | 340,643 | +0.10(+0.17%) |
Feb 10, 2020 | 55.12 | 58.48 | 55.02 | 58.30 | 460,221 | +2.78(+5.01%) |
Feb 07, 2020 | 54.02 | 55.58 | 53.54 | 55.52 | 217,700 | +1.32(+2.44%) |
Feb 06, 2020 | 53.07 | 54.75 | 52.97 | 54.20 | 205,205 | +1.14(+2.15%) |
Feb 05, 2020 | 52.64 | 53.46 | 51.80 | 53.06 | 216,146 | +0.56(+1.07%) |
Feb 04, 2020 | 51.70 | 52.95 | 50.17 | 52.50 | 244,323 | +1.92(+3.80%) |
Feb 03, 2020 | 50.66 | 51.49 | 50.42 | 50.58 | 2,133,591 | -0.41(-0.80%) |
Jan 31, 2020 | 51.47 | 53.35 | 50.79 | 50.99 | 237,400 | -0.61(-1.18%) |
Jan 30, 2020 | 53.98 | 54.21 | 50.48 | 51.60 | 743,289 | -2.93(-5.37%) |
Jan 29, 2020 | 55.02 | 55.15 | 53.26 | 54.53 | 183,506 | -0.78(-1.41%) |
Jan 28, 2020 | 53.81 | 55.53 | 53.63 | 55.31 | 365,318 | +1.20(+2.22%) |
Jan 27, 2020 | 53.08 | 54.98 | 52.04 | 54.11 | 992,827 | -0.63(-1.15%) |
Jan 24, 2020 | 54.64 | 55.53 | 53.69 | 54.74 | 586,000 | +0.10(+0.18%) |
Jan 23, 2020 | 51.75 | 54.72 | 51.04 | 54.64 | 1,984,145 | +6.16(+12.71%) |
Jan 22, 2020 | 51.75 | 51.81 | 47.72 | 48.48 | 708,360 | -3.66(-7.02%) |
Jan 21, 2020 | 52.12 | 53.48 | 51.03 | 52.14 | 330,871 | -0.96(-1.81%) |
Jan 17, 2020 | 51.79 | 53.48 | 51.23 | 53.10 | 412,400 | +1.44(+2.79%) |
Jan 16, 2020 | 50.20 | 51.74 | 48.28 | 51.66 | 626,867 | -0.08(-0.15%) |
Jan 15, 2020 | 47.47 | 52.43 | 47.41 | 51.74 | 473,697 | +3.60(+7.48%) |
Jan 14, 2020 | 43.53 | 48.24 | 43.53 | 48.14 | 419,101 | +4.62(+10.62%) |
Jan 13, 2020 | 41.87 | 43.93 | 41.26 | 43.52 | 348,251 | +2.09(+5.04%) |
Jan 10, 2020 | 40.83 | 41.62 | 40.65 | 41.43 | 462,400 | +0.68(+1.67%) |
Jan 09, 2020 | 39.53 | 40.98 | 39.53 | 40.75 | 79,033 | +1.23(+3.11%) |
Jan 08, 2020 | 38.73 | 40.08 | 38.73 | 39.52 | 107,772 | +0.17(+0.43%) |
Jan 07, 2020 | 38.81 | 39.74 | 38.64 | 39.35 | 130,140 | +0.25(+0.64%) |
Jan 06, 2020 | 39.01 | 40.29 | 38.75 | 39.10 | 114,589 | -0.54(-1.36%) |
Jan 03, 2020 | 42.00 | 42.43 | 39.17 | 39.64 | 184,000 | -2.98(-6.99%) |
Jan 02, 2020 | 41.75 | 42.68 | 41.53 | 42.62 | 113,899 | +1.03(+2.48%) |
Dec 31, 2019 | 40.00 | 42.08 | 39.85 | 41.59 | 226,500 | +1.17(+2.89%) |
Dec 30, 2019 | 42.00 | 42.00 | 39.55 | 40.42 | 335,530 | +0.17(+0.42%) |
Dec 27, 2019 | 42.00 | 42.08 | 39.72 | 40.25 | 353,500 | +2.02(+5.28%) |
Dec 26, 2019 | 39.00 | 39.00 | 38.06 | 38.23 | 154,088 | -0.64(-1.65%) |
Dec 24, 2019 | 38.91 | 39.56 | 38.61 | 38.87 | 64,000 | -0.33(-0.84%) |
Dec 23, 2019 | 39.26 | 39.35 | 38.18 | 39.20 | 149,159 | +0.20(+0.51%) |
Dec 20, 2019 | 39.69 | 39.69 | 38.63 | 39.00 | 215,000 | -0.56(-1.42%) |
Dec 19, 2019 | 39.93 | 39.93 | 38.83 | 39.56 | 175,056 | -0.16(-0.40%) |
Dec 18, 2019 | 40.30 | 41.35 | 39.50 | 39.72 | 137,822 | -0.41(-1.02%) |
Dec 17, 2019 | 40.20 | 40.50 | 39.43 | 40.13 | 233,736 | -0.33(-0.82%) |
Dec 16, 2019 | 43.13 | 44.06 | 40.04 | 40.46 | 291,119 | -2.60(-6.04%) |
Dec 13, 2019 | 43.23 | 43.24 | 42.55 | 43.06 | 236,600 | +0.03(+0.07%) |
Dec 12, 2019 | 41.80 | 43.29 | 41.80 | 43.03 | 133,123 | +1.13(+2.70%) |
Dec 11, 2019 | 42.08 | 42.68 | 41.37 | 41.90 | 157,454 | +0.00(+0.00%) |
Dec 10, 2019 | 42.51 | 42.56 | 40.51 | 41.90 | 242,576 | -0.19(-0.45%) |
Dec 09, 2019 | 42.00 | 42.85 | 41.51 | 42.09 | 173,808 | +0.81(+1.96%) |
Dec 06, 2019 | 41.71 | 41.77 | 40.19 | 41.28 | 158,000 | +0.12(+0.29%) |
Dec 05, 2019 | 41.00 | 42.22 | 40.85 | 41.16 | 169,235 | +0.31(+0.76%) |
Dec 04, 2019 | 40.29 | 40.98 | 39.62 | 40.85 | 163,669 | +0.34(+0.84%) |
Dec 03, 2019 | 39.88 | 40.51 | 39.55 | 40.51 | 153,608 | +0.63(+1.58%) |
Dec 02, 2019 | 40.00 | 40.20 | 39.03 | 39.88 | 103,090 | +0.08(+0.20%) |
Nov 29, 2019 | 38.47 | 40.01 | 38.30 | 39.80 | 94,500 | +0.94(+2.42%) |
Nov 27, 2019 | 38.13 | 39.52 | 38.12 | 38.86 | 63,900 | +0.14(+0.36%) |
Nov 26, 2019 | 38.19 | 39.20 | 37.73 | 38.72 | 117,239 | +0.57(+1.49%) |
Nov 25, 2019 | 38.16 | 39.22 | 37.99 | 38.15 | 211,889 | +0.00(+0.00%) |
Nov 22, 2019 | 38.73 | 39.96 | 37.55 | 38.15 | 390,600 | -0.33(-0.86%) |
Nov 21, 2019 | 38.90 | 39.22 | 38.27 | 38.48 | 117,896 | -0.41(-1.05%) |
Nov 20, 2019 | 38.60 | 39.28 | 38.41 | 38.89 | 396,480 | +0.28(+0.73%) |
Nov 19, 2019 | 38.99 | 39.73 | 38.44 | 38.61 | 221,592 | -0.13(-0.34%) |
Nov 18, 2019 | 38.93 | 39.24 | 38.45 | 38.74 | 117,071 | -0.19(-0.49%) |
Nov 15, 2019 | 39.21 | 39.22 | 38.48 | 38.93 | 100,600 | +0.00(+0.00%) |
Nov 14, 2019 | 38.34 | 39.42 | 38.34 | 38.93 | 141,457 | +0.26(+0.67%) |
Nov 13, 2019 | 38.48 | 39.18 | 38.48 | 38.67 | 154,659 | +0.08(+0.21%) |
Nov 12, 2019 | 39.71 | 40.37 | 38.06 | 38.59 | 394,057 | -0.81(-2.06%) |
Nov 11, 2019 | 37.36 | 39.49 | 37.26 | 39.40 | 193,476 | +1.80(+4.79%) |
Nov 08, 2019 | 37.16 | 38.35 | 37.08 | 37.60 | 106,700 | +0.27(+0.72%) |
Nov 07, 2019 | 37.00 | 37.67 | 36.70 | 37.33 | 131,480 | +0.35(+0.95%) |
Nov 06, 2019 | 36.88 | 37.02 | 36.32 | 36.98 | 176,695 | +0.19(+0.52%) |
Nov 05, 2019 | 35.99 | 36.93 | 35.66 | 36.79 | 124,900 | +0.81(+2.25%) |
Nov 04, 2019 | 35.66 | 36.11 | 35.34 | 35.98 | 116,557 | +0.39(+1.10%) |
Nov 01, 2019 | 35.99 | 36.95 | 35.01 | 35.59 | 381,600 | +1.80(+5.33%) |
Oct 31, 2019 | 33.95 | 34.98 | 33.39 | 33.79 | 193,571 | -0.30(-0.88%) |
Oct 30, 2019 | 33.38 | 34.28 | 32.65 | 34.09 | 132,722 | +0.79(+2.37%) |
Oct 29, 2019 | 32.65 | 33.50 | 32.61 | 33.30 | 94,894 | +0.78(+2.40%) |
Oct 28, 2019 | 32.26 | 32.97 | 32.21 | 32.52 | 72,879 | +0.26(+0.81%) |
Oct 25, 2019 | 30.73 | 32.30 | 30.32 | 32.26 | 297,500 | +1.60(+5.22%) |
Oct 24, 2019 | 30.01 | 30.88 | 30.01 | 30.66 | 151,519 | +0.87(+2.92%) |
Oct 23, 2019 | 31.00 | 31.08 | 29.43 | 29.79 | 228,072 | -0.74(-2.42%) |
Oct 22, 2019 | 32.75 | 33.13 | 30.52 | 30.53 | 228,829 | -2.30(-7.01%) |
Oct 21, 2019 | 34.28 | 34.46 | 32.64 | 32.83 | 197,803 | -1.21(-3.55%) |
Oct 18, 2019 | 34.23 | 34.47 | 33.36 | 34.04 | 94,500 | -0.08(-0.23%) |
Oct 17, 2019 | 33.44 | 34.51 | 33.06 | 34.12 | 177,318 | +0.87(+2.62%) |
Oct 16, 2019 | 33.47 | 33.80 | 32.84 | 33.25 | 144,314 | -0.51(-1.51%) |
Oct 15, 2019 | 33.69 | 34.36 | 33.01 | 33.76 | 110,016 | +0.33(+0.99%) |
Oct 14, 2019 | 32.42 | 34.08 | 32.08 | 33.43 | 144,550 | +0.93(+2.86%) |
Oct 11, 2019 | 32.50 | 32.98 | 31.51 | 32.50 | 93,900 | +0.03(+0.09%) |
Oct 10, 2019 | 31.01 | 32.66 | 30.85 | 32.47 | 174,935 | +1.44(+4.64%) |
Oct 09, 2019 | 32.17 | 32.41 | 30.85 | 31.03 | 75,205 | -0.79(-2.48%) |
Oct 08, 2019 | 31.40 | 32.22 | 31.40 | 31.82 | 121,121 | -0.06(-0.19%) |
Oct 07, 2019 | 32.68 | 32.70 | 31.53 | 31.88 | 123,997 | -0.68(-2.09%) |
Oct 04, 2019 | 32.01 | 32.91 | 31.53 | 32.56 | 76,000 | +0.51(+1.59%) |
Oct 03, 2019 | 31.30 | 32.12 | 31.09 | 32.05 | 107,183 | +0.91(+2.92%) |
Oct 02, 2019 | 32.70 | 32.70 | 30.72 | 31.14 | 79,140 | -1.46(-4.48%) |
Oct 01, 2019 | 32.11 | 33.19 | 32.11 | 32.60 | 142,178 | +0.25(+0.77%) |
Sep 30, 2019 | 32.35 | 32.84 | 32.11 | 32.35 | 146,423 | +0.50(+1.57%) |
Sep 27, 2019 | 33.24 | 33.50 | 31.50 | 31.85 | 267,100 | -1.47(-4.41%) |
Sep 26, 2019 | 32.94 | 33.50 | 32.50 | 33.32 | 83,747 | +0.13(+0.39%) |
Sep 25, 2019 | 33.17 | 33.55 | 32.78 | 33.19 | 109,942 | -0.04(-0.12%) |
Sep 24, 2019 | 34.54 | 34.56 | 32.55 | 33.23 | 122,520 | -1.34(-3.88%) |
Sep 23, 2019 | 34.60 | 35.32 | 34.33 | 34.57 | 104,690 | -0.24(-0.69%) |
Sep 20, 2019 | 34.40 | 35.04 | 33.47 | 34.81 | 274,000 | +0.48(+1.40%) |
Sep 19, 2019 | 34.41 | 34.96 | 34.25 | 34.33 | 82,063 | -0.05(-0.15%) |
Sep 18, 2019 | 34.89 | 35.16 | 33.77 | 34.38 | 113,607 | -0.53(-1.52%) |
Sep 17, 2019 | 34.19 | 35.13 | 33.80 | 34.91 | 98,891 | +0.66(+1.93%) |
Sep 16, 2019 | 33.84 | 34.61 | 33.70 | 34.25 | 82,560 | +0.30(+0.88%) |
Sep 13, 2019 | 33.86 | 34.44 | 33.43 | 33.95 | 133,700 | +0.15(+0.44%) |
Sep 12, 2019 | 35.40 | 35.89 | 33.58 | 33.80 | 111,555 | -1.78(-5.00%) |
Sep 11, 2019 | 35.00 | 36.24 | 34.81 | 35.58 | 143,537 | +0.69(+1.98%) |
Sep 10, 2019 | 35.30 | 36.48 | 34.75 | 34.89 | 287,394 | -0.61(-1.72%) |
Sep 09, 2019 | 34.02 | 35.60 | 34.02 | 35.50 | 263,976 | +1.14(+3.32%) |
Sep 06, 2019 | 33.11 | 35.28 | 32.58 | 34.36 | 294,500 | +0.66(+1.96%) |
Sep 05, 2019 | 33.24 | 33.77 | 33.07 | 33.70 | 165,900 | +0.52(+1.57%) |
Sep 04, 2019 | 33.65 | 33.69 | 32.65 | 33.18 | 169,617 | +0.64(+1.97%) |
Sep 03, 2019 | 32.53 | 34.41 | 31.96 | 32.54 | 280,742 | -0.07(-0.21%) |
Aug 30, 2019 | 32.04 | 33.00 | 31.70 | 32.61 | 109,300 | +0.42(+1.30%) |
Aug 29, 2019 | 33.41 | 34.47 | 31.45 | 32.19 | 245,304 | -0.94(-2.84%) |
Aug 28, 2019 | 33.39 | 34.71 | 32.74 | 33.13 | 210,530 | -1.08(-3.16%) |
Aug 27, 2019 | 35.97 | 35.97 | 33.23 | 34.21 | 398,473 | -2.74(-7.42%) |
Aug 26, 2019 | 37.26 | 37.33 | 36.44 | 36.95 | 73,398 | +0.07(+0.19%) |
Aug 23, 2019 | 37.72 | 38.44 | 36.73 | 36.88 | 164,900 | -0.77(-2.05%) |
Aug 22, 2019 | 35.74 | 37.91 | 35.68 | 37.65 | 333,028 | +2.01(+5.64%) |
Aug 21, 2019 | 34.42 | 35.98 | 34.10 | 35.64 | 624,140 | +1.63(+4.79%) |
Aug 20, 2019 | 34.20 | 34.52 | 33.50 | 34.01 | 194,267 | +0.00(+0.00%) |
Aug 19, 2019 | 34.35 | 34.85 | 33.86 | 34.01 | 228,720 | +0.28(+0.83%) |
Aug 16, 2019 | 33.68 | 34.43 | 33.44 | 33.73 | 357,200 | +0.27(+0.81%) |
Aug 15, 2019 | 34.45 | 34.63 | 33.36 | 33.46 | 233,954 | -0.49(-1.44%) |
Aug 14, 2019 | 32.50 | 34.26 | 32.27 | 33.95 | 431,244 | +1.28(+3.92%) |
Aug 13, 2019 | 30.47 | 33.19 | 30.47 | 32.67 | 523,372 | +2.20(+7.22%) |
Aug 12, 2019 | 31.99 | 32.05 | 29.97 | 30.47 | 88,513 | -1.18(-3.73%) |
Aug 09, 2019 | 31.75 | 31.87 | 31.00 | 31.65 | 69,300 | -0.03(-0.09%) |
Aug 08, 2019 | 31.30 | 32.09 | 30.99 | 31.68 | 91,659 | -0.32(-1.00%) |
Aug 07, 2019 | 31.50 | 32.19 | 31.19 | 32.00 | 347,416 | +0.51(+1.62%) |
Aug 06, 2019 | 31.12 | 32.07 | 31.10 | 31.49 | 172,655 | +0.37(+1.19%) |
Aug 05, 2019 | 31.03 | 31.30 | 30.11 | 31.12 | 225,119 | -0.37(-1.17%) |
Aug 02, 2019 | 31.94 | 32.43 | 31.01 | 31.49 | 92,200 | -0.55(-1.72%) |
Aug 01, 2019 | 31.75 | 32.26 | 30.90 | 32.04 | 174,232 | -0.08(-0.25%) |
Jul 31, 2019 | 33.30 | 34.07 | 31.94 | 32.12 | 254,995 | -1.35(-4.03%) |
Jul 30, 2019 | 35.49 | 35.96 | 33.14 | 33.47 | 484,233 | -2.43(-6.77%) |
Jul 29, 2019 | 35.07 | 36.02 | 35.05 | 35.90 | 227,689 | +0.89(+2.54%) |
Jul 26, 2019 | 34.80 | 35.14 | 34.50 | 35.01 | 110,200 | +0.30(+0.86%) |
Jul 25, 2019 | 35.10 | 36.51 | 34.69 | 34.71 | 95,551 | -0.36(-1.03%) |
Jul 24, 2019 | 35.50 | 36.62 | 34.66 | 35.07 | 100,594 | -0.35(-0.99%) |
Jul 23, 2019 | 36.54 | 36.68 | 34.99 | 35.42 | 102,272 | -0.91(-2.50%) |
Jul 22, 2019 | 35.79 | 36.56 | 35.66 | 36.33 | 155,228 | +0.74(+2.08%) |
Jul 19, 2019 | 36.15 | 36.29 | 35.49 | 35.59 | 107,800 | -0.33(-0.92%) |
Jul 18, 2019 | 36.31 | 36.45 | 35.42 | 35.92 | 132,220 | -0.38(-1.05%) |
Jul 17, 2019 | 36.26 | 36.46 | 35.64 | 36.30 | 139,058 | +0.06(+0.17%) |
Jul 16, 2019 | 36.50 | 36.75 | 35.91 | 36.24 | 151,915 | -0.17(-0.47%) |
Jul 15, 2019 | 36.35 | 36.78 | 36.15 | 36.41 | 84,238 | +0.06(+0.17%) |
Jul 12, 2019 | 36.16 | 36.53 | 35.50 | 36.35 | 264,900 | +0.57(+1.59%) |
Jul 11, 2019 | 35.98 | 36.24 | 35.16 | 35.78 | 163,188 | -0.29(-0.80%) |
Jul 10, 2019 | 35.92 | 36.50 | 35.52 | 36.07 | 139,097 | +0.17(+0.47%) |
Jul 09, 2019 | 35.65 | 36.01 | 35.41 | 35.90 | 61,111 | +0.04(+0.11%) |
Jul 08, 2019 | 35.92 | 36.21 | 35.36 | 35.86 | 424,035 | -0.43(-1.18%) |
Jul 05, 2019 | 36.54 | 36.54 | 35.53 | 36.29 | 222,500 | -0.04(-0.11%) |
Jul 03, 2019 | 35.88 | 36.45 | 35.44 | 36.33 | 83,800 | -0.08(-0.22%) |
Jul 02, 2019 | 36.29 | 36.68 | 35.02 | 36.41 | 208,507 | +0.05(+0.14%) |
Jul 01, 2019 | 35.49 | 36.50 | 35.06 | 36.36 | 206,009 | +1.49(+4.27%) |
Jun 28, 2019 | 35.92 | 36.05 | 34.73 | 34.87 | 160,100 | -0.92(-2.57%) |
Jun 27, 2019 | 34.94 | 35.90 | 34.59 | 35.79 | 150,920 | +1.10(+3.17%) |
Jun 26, 2019 | 34.60 | 34.87 | 34.24 | 34.69 | 149,576 | -0.01(-0.03%) |
Jun 25, 2019 | 34.09 | 35.03 | 34.09 | 34.70 | 177,984 | +0.64(+1.88%) |
Jun 24, 2019 | 34.15 | 34.28 | 32.83 | 34.06 | 167,046 | +0.28(+0.83%) |
Jun 21, 2019 | 33.49 | 34.00 | 33.08 | 33.78 | 460,000 | +0.29(+0.87%) |
Jun 20, 2019 | 32.64 | 33.70 | 32.42 | 33.49 | 278,666 | +1.25(+3.88%) |
Jun 19, 2019 | 32.50 | 32.66 | 31.86 | 32.24 | 208,864 | -0.13(-0.40%) |
Jun 18, 2019 | 31.90 | 32.45 | 31.60 | 32.37 | 169,303 | +0.43(+1.35%) |
Jun 17, 2019 | 31.48 | 32.00 | 30.89 | 31.94 | 140,127 | +0.47(+1.49%) |
Jun 14, 2019 | 30.91 | 31.87 | 30.50 | 31.47 | 137,200 | +0.27(+0.87%) |
Jun 13, 2019 | 30.17 | 31.30 | 29.45 | 31.20 | 239,169 | +1.11(+3.69%) |
Jun 12, 2019 | 29.79 | 30.22 | 29.65 | 30.09 | 309,821 | +0.38(+1.28%) |
Jun 11, 2019 | 28.69 | 30.00 | 28.35 | 29.71 | 302,626 | +1.26(+4.43%) |
Jun 10, 2019 | 28.00 | 28.74 | 28.00 | 28.45 | 70,898 | +0.60(+2.15%) |
Jun 07, 2019 | 27.70 | 28.07 | 27.36 | 27.85 | 428,100 | -0.06(-0.21%) |
Jun 06, 2019 | 27.74 | 28.19 | 27.02 | 27.91 | 193,443 | +0.15(+0.54%) |
Jun 05, 2019 | 28.53 | 28.91 | 27.52 | 27.76 | 476,368 | -0.74(-2.60%) |
Jun 04, 2019 | 27.46 | 28.50 | 27.22 | 28.50 | 226,105 | +1.27(+4.66%) |
Jun 03, 2019 | 26.32 | 27.29 | 26.01 | 27.23 | 170,083 | +1.02(+3.89%) |
May 31, 2019 | 25.88 | 26.34 | 25.51 | 26.21 | 254,600 | +0.01(+0.04%) |
May 30, 2019 | 25.84 | 26.40 | 25.56 | 26.20 | 165,662 | +0.20(+0.77%) |
May 29, 2019 | 26.30 | 26.30 | 25.54 | 26.00 | 100,020 | -0.44(-1.66%) |
May 28, 2019 | 26.32 | 27.12 | 25.42 | 26.44 | 458,891 | +0.13(+0.49%) |
May 24, 2019 | 26.68 | 26.91 | 26.23 | 26.31 | 112,700 | -0.47(-1.76%) |
May 23, 2019 | 27.19 | 27.30 | 26.20 | 26.78 | 172,438 | -0.78(-2.83%) |
May 22, 2019 | 27.36 | 27.73 | 27.02 | 27.56 | 133,912 | -0.41(-1.47%) |
May 21, 2019 | 26.98 | 27.99 | 26.82 | 27.97 | 142,996 | +1.07(+3.98%) |
May 20, 2019 | 27.18 | 27.30 | 26.63 | 26.90 | 195,619 | -0.30(-1.10%) |
May 17, 2019 | 26.62 | 27.30 | 26.35 | 27.20 | 171,400 | +0.15(+0.55%) |
May 16, 2019 | 27.59 | 28.00 | 26.61 | 27.05 | 505,762 | -1.36(-4.79%) |
May 15, 2019 | 27.87 | 28.75 | 27.70 | 28.41 | 111,772 | +0.40(+1.43%) |
May 14, 2019 | 28.12 | 28.70 | 27.60 | 28.01 | 155,832 | +0.13(+0.47%) |
May 13, 2019 | 27.45 | 27.96 | 26.44 | 27.88 | 318,064 | -0.25(-0.89%) |
May 10, 2019 | 28.00 | 29.00 | 28.00 | 28.13 | 219,600 | -0.06(-0.21%) |
May 09, 2019 | 27.40 | 28.27 | 26.55 | 28.19 | 178,197 | +0.37(+1.33%) |
May 08, 2019 | 27.09 | 28.01 | 27.09 | 27.82 | 383,046 | +0.77(+2.85%) |
May 07, 2019 | 27.48 | 27.90 | 26.93 | 27.05 | 274,370 | -0.78(-2.80%) |
May 06, 2019 | 25.76 | 28.00 | 25.05 | 27.83 | 271,218 | +1.46(+5.54%) |
May 03, 2019 | 26.65 | 27.00 | 25.38 | 26.37 | 1,667,600 | +0.64(+2.49%) |
May 02, 2019 | 25.00 | 26.05 | 23.42 | 25.73 | 514,449 | -0.32(-1.23%) |
May 01, 2019 | 26.71 | 27.04 | 25.47 | 26.05 | 147,935 | -0.60(-2.25%) |
Apr 30, 2019 | 27.46 | 27.49 | 26.49 | 26.65 | 126,184 | -0.87(-3.16%) |
Apr 29, 2019 | 28.25 | 28.48 | 27.34 | 27.52 | 190,399 | -0.66(-2.34%) |
Apr 26, 2019 | 28.71 | 28.71 | 27.87 | 28.18 | 138,200 | -0.23(-0.81%) |
Apr 25, 2019 | 28.90 | 29.06 | 28.01 | 28.41 | 126,222 | -0.65(-2.24%) |
Apr 24, 2019 | 30.39 | 30.39 | 28.70 | 29.06 | 152,665 | -1.20(-3.97%) |
Apr 23, 2019 | 29.40 | 30.38 | 29.16 | 30.26 | 110,747 | +0.80(+2.72%) |
Apr 22, 2019 | 29.35 | 30.18 | 29.19 | 29.46 | 104,815 | +0.08(+0.27%) |
Apr 18, 2019 | 28.87 | 29.43 | 28.31 | 29.38 | 116,800 | +0.70(+2.44%) |
Apr 17, 2019 | 29.97 | 29.97 | 28.52 | 28.68 | 143,987 | -1.19(-3.98%) |
Apr 16, 2019 | 31.10 | 31.45 | 29.78 | 29.87 | 250,390 | -1.16(-3.74%) |
Apr 15, 2019 | 31.38 | 31.38 | 30.74 | 31.03 | 99,608 | -0.31(-0.99%) |
Apr 12, 2019 | 31.87 | 31.91 | 30.92 | 31.34 | 92,200 | -0.26(-0.82%) |
Apr 11, 2019 | 32.46 | 32.50 | 31.42 | 31.60 | 126,149 | -0.83(-2.56%) |
Apr 10, 2019 | 31.58 | 32.75 | 31.18 | 32.43 | 117,342 | +0.97(+3.08%) |
Apr 09, 2019 | 31.80 | 31.99 | 31.25 | 31.46 | 98,311 | -0.37(-1.16%) |
Apr 08, 2019 | 31.47 | 31.99 | 30.86 | 31.83 | 273,884 | +0.35(+1.11%) |
Apr 05, 2019 | 31.37 | 31.93 | 31.18 | 31.48 | 108,200 | +0.31(+0.99%) |
Apr 04, 2019 | 31.01 | 31.40 | 30.80 | 31.17 | 133,412 | +0.56(+1.83%) |
Apr 03, 2019 | 30.66 | 31.05 | 30.51 | 30.61 | 67,484 | +0.15(+0.49%) |
Apr 02, 2019 | 30.77 | 30.95 | 30.00 | 30.46 | 61,616 | -0.15(-0.49%) |
Apr 01, 2019 | 29.72 | 30.97 | 29.36 | 30.61 | 378,181 | +1.10(+3.73%) |
Mar 29, 2019 | 27.93 | 29.84 | 27.82 | 29.51 | 116,700 | +1.78(+6.42%) |
Mar 28, 2019 | 28.07 | 28.39 | 27.06 | 27.73 | 70,245 | -0.34(-1.21%) |
Mar 27, 2019 | 27.69 | 28.21 | 27.29 | 28.07 | 105,097 | +0.36(+1.30%) |
Mar 26, 2019 | 28.26 | 28.33 | 27.25 | 27.71 | 91,045 | -0.51(-1.81%) |
Mar 25, 2019 | 29.08 | 29.10 | 27.90 | 28.22 | 109,295 | -0.89(-3.06%) |
Mar 22, 2019 | 29.70 | 29.83 | 29.00 | 29.11 | 65,500 | -0.82(-2.74%) |
Mar 21, 2019 | 29.84 | 30.00 | 29.34 | 29.93 | 39,227 | -0.11(-0.37%) |
Mar 20, 2019 | 30.06 | 30.47 | 29.70 | 30.04 | 132,454 | -0.03(-0.10%) |
Mar 19, 2019 | 30.00 | 30.98 | 29.51 | 30.07 | 339,967 | +0.17(+0.57%) |
Mar 18, 2019 | 29.10 | 30.10 | 28.83 | 29.90 | 129,844 | +0.91(+3.14%) |
Mar 15, 2019 | 28.37 | 29.18 | 28.31 | 28.99 | 81,900 | +0.67(+2.37%) |
Mar 14, 2019 | 28.40 | 28.70 | 28.15 | 28.32 | 173,255 | -0.05(-0.18%) |
Mar 13, 2019 | 28.28 | 28.45 | 27.02 | 28.37 | 123,433 | +0.26(+0.92%) |
Mar 12, 2019 | 28.16 | 28.82 | 27.76 | 28.11 | 76,384 | +0.03(+0.11%) |
Mar 11, 2019 | 27.85 | 28.79 | 27.77 | 28.08 | 186,917 | +0.33(+1.19%) |
Mar 08, 2019 | 28.03 | 28.30 | 26.70 | 27.75 | 67,400 | -0.80(-2.80%) |
Mar 07, 2019 | 27.92 | 28.88 | 26.01 | 28.55 | 183,346 | +0.69(+2.48%) |
Mar 06, 2019 | 28.52 | 29.29 | 27.55 | 27.86 | 204,684 | -0.66(-2.31%) |
Mar 05, 2019 | 28.46 | 29.20 | 28.26 | 28.52 | 149,769 | +0.02(+0.07%) |
Mar 04, 2019 | 29.84 | 30.13 | 28.03 | 28.50 | 147,618 | -1.22(-4.10%) |