Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 42.37 | 42.70 | 42.20 | 42.20 | 667,767 | -0.23(-0.55%) |
Dec 30, 2019 | 42.23 | 42.61 | 42.22 | 42.44 | 505,248 | +0.21(+0.49%) |
Dec 27, 2019 | 42.66 | 42.78 | 42.16 | 42.23 | 813,298 | -0.43(-1.01%) |
Dec 26, 2019 | 42.43 | 42.66 | 42.35 | 42.66 | 568,097 | +0.30(+0.72%) |
Dec 24, 2019 | 42.96 | 43.01 | 42.31 | 42.36 | 675,329 | -0.54(-1.25%) |
Dec 23, 2019 | 42.71 | 42.96 | 42.47 | 42.90 | 2,058,823 | +0.24(+0.57%) |
Dec 20, 2019 | 42.30 | 42.77 | 42.13 | 42.65 | 2,070,957 | +0.56(+1.32%) |
Dec 19, 2019 | 41.94 | 42.29 | 41.86 | 42.09 | 986,676 | +0.13(+0.30%) |
Dec 18, 2019 | 42.11 | 42.38 | 41.96 | 41.97 | 870,968 | -0.36(-0.86%) |
Dec 17, 2019 | 42.08 | 42.50 | 42.06 | 42.33 | 805,271 | +0.20(+0.46%) |
Dec 16, 2019 | 42.28 | 42.45 | 42.06 | 42.13 | 1,024,853 | +0.18(+0.42%) |
Dec 13, 2019 | 42.53 | 42.69 | 41.86 | 41.96 | 915,088 | -0.46(-1.08%) |
Dec 12, 2019 | 41.94 | 42.72 | 41.74 | 42.42 | 1,309,473 | +0.52(+1.24%) |
Dec 11, 2019 | 41.95 | 42.16 | 41.78 | 41.90 | 1,573,682 | +0.13(+0.30%) |
Dec 10, 2019 | 41.56 | 42.04 | 41.47 | 41.77 | 1,169,381 | +0.38(+0.92%) |
Dec 09, 2019 | 41.18 | 41.50 | 41.01 | 41.39 | 803,263 | +0.15(+0.36%) |
Dec 06, 2019 | 41.47 | 41.76 | 41.02 | 41.24 | 1,124,085 | +0.18(+0.43%) |
Dec 05, 2019 | 41.19 | 41.40 | 40.83 | 41.07 | 960,662 | +0.04(+0.10%) |
Dec 04, 2019 | 41.61 | 41.73 | 41.01 | 41.03 | 899,879 | -0.57(-1.36%) |
Dec 03, 2019 | 41.19 | 41.62 | 41.10 | 41.60 | 903,422 | -0.14(-0.33%) |
Dec 02, 2019 | 42.40 | 42.59 | 41.63 | 41.73 | 887,252 | -0.67(-1.57%) |
Nov 29, 2019 | 42.81 | 42.96 | 42.38 | 42.40 | 365,258 | -0.50(-1.16%) |
Nov 27, 2019 | 42.29 | 43.21 | 42.28 | 42.90 | 1,428,944 | +0.96(+2.29%) |
Nov 26, 2019 | 42.06 | 42.29 | 41.72 | 41.94 | 816,446 | -0.10(-0.23%) |
Nov 25, 2019 | 41.91 | 42.50 | 41.76 | 42.04 | 1,122,002 | +0.29(+0.70%) |
Nov 22, 2019 | 41.73 | 42.03 | 41.48 | 41.74 | 1,533,493 | +0.24(+0.59%) |
Nov 21, 2019 | 41.79 | 41.87 | 41.30 | 41.50 | 828,367 | -0.23(-0.54%) |
Nov 20, 2019 | 41.40 | 41.93 | 41.24 | 41.72 | 1,219,059 | +0.05(+0.12%) |
Nov 19, 2019 | 41.89 | 41.96 | 41.61 | 41.67 | 767,200 | -0.06(-0.14%) |
Nov 18, 2019 | 41.92 | 41.93 | 41.57 | 41.73 | 982,375 | -0.53(-1.25%) |
Nov 15, 2019 | 42.82 | 42.93 | 42.10 | 42.26 | 963,735 | -0.31(-0.74%) |
Nov 14, 2019 | 41.50 | 42.72 | 41.47 | 42.57 | 1,422,760 | +1.24(+3.01%) |
Nov 13, 2019 | 41.91 | 42.17 | 41.28 | 41.33 | 1,168,658 | -0.85(-2.02%) |
Nov 12, 2019 | 42.07 | 43.41 | 41.59 | 42.18 | 2,320,153 | +0.11(+0.26%) |
Nov 11, 2019 | 41.54 | 42.23 | 41.00 | 42.07 | 1,316,655 | +0.55(+1.32%) |
Nov 08, 2019 | 41.20 | 41.67 | 41.16 | 41.53 | 771,396 | +0.21(+0.50%) |
Nov 07, 2019 | 41.24 | 41.70 | 41.12 | 41.32 | 1,445,044 | +0.23(+0.57%) |
Nov 06, 2019 | 41.17 | 41.22 | 40.69 | 41.09 | 1,220,575 | -0.22(-0.52%) |
Nov 05, 2019 | 41.29 | 41.95 | 41.15 | 41.30 | 1,615,628 | +0.59(+1.44%) |
Nov 04, 2019 | 40.27 | 40.80 | 40.01 | 40.71 | 845,382 | +0.72(+1.81%) |
Nov 01, 2019 | 39.14 | 40.05 | 39.14 | 39.99 | 1,149,226 | +0.84(+2.15%) |
Oct 31, 2019 | 39.80 | 39.88 | 39.01 | 39.15 | 1,291,152 | -0.86(-2.15%) |
Oct 30, 2019 | 40.05 | 40.05 | 39.63 | 40.01 | 679,500 | -0.01(-0.02%) |
Oct 29, 2019 | 39.47 | 40.25 | 39.47 | 40.02 | 846,829 | +0.33(+0.84%) |
Oct 28, 2019 | 39.70 | 40.07 | 39.48 | 39.69 | 1,061,470 | +0.19(+0.47%) |
Oct 25, 2019 | 39.54 | 39.86 | 39.17 | 39.50 | 1,342,790 | -0.22(-0.54%) |
Oct 24, 2019 | 39.89 | 39.95 | 39.50 | 39.72 | 733,967 | -0.23(-0.59%) |
Oct 23, 2019 | 40.13 | 40.14 | 39.72 | 39.95 | 525,870 | -0.11(-0.27%) |
Oct 22, 2019 | 40.24 | 40.43 | 39.55 | 40.06 | 1,268,697 | -0.09(-0.22%) |
Oct 21, 2019 | 40.43 | 40.95 | 40.13 | 40.15 | 1,431,913 | -0.03(-0.07%) |
Oct 18, 2019 | 40.06 | 40.57 | 39.90 | 40.18 | 1,466,246 | -0.02(-0.05%) |
Oct 17, 2019 | 39.80 | 40.36 | 39.69 | 40.20 | 971,569 | +0.52(+1.31%) |
Oct 16, 2019 | 38.90 | 39.97 | 38.88 | 39.68 | 1,472,862 | +0.44(+1.12%) |
Oct 15, 2019 | 38.65 | 39.69 | 38.20 | 39.24 | 2,185,535 | +0.59(+1.52%) |
Oct 14, 2019 | 38.87 | 39.38 | 37.77 | 38.65 | 4,632,268 | +2.29(+6.30%) |
Oct 11, 2019 | 36.59 | 37.06 | 36.31 | 36.36 | 944,112 | +0.33(+0.92%) |
Oct 10, 2019 | 35.88 | 36.39 | 35.82 | 36.03 | 495,214 | +0.22(+0.60%) |
Oct 09, 2019 | 35.93 | 36.21 | 35.61 | 35.81 | 875,866 | +0.29(+0.83%) |
Oct 08, 2019 | 35.63 | 35.82 | 35.36 | 35.52 | 522,270 | -0.48(-1.33%) |
Oct 07, 2019 | 36.08 | 36.35 | 35.86 | 36.00 | 464,739 | -0.17(-0.46%) |
Oct 04, 2019 | 35.58 | 36.21 | 35.58 | 36.16 | 487,079 | +0.55(+1.54%) |
Oct 03, 2019 | 35.23 | 35.64 | 35.05 | 35.62 | 1,037,424 | +0.31(+0.89%) |
Oct 02, 2019 | 35.74 | 35.92 | 35.27 | 35.30 | 1,359,353 | -0.61(-1.69%) |
Oct 01, 2019 | 36.97 | 37.06 | 35.89 | 35.91 | 1,056,673 | -0.84(-2.29%) |
Sep 30, 2019 | 36.51 | 36.88 | 36.48 | 36.75 | 852,349 | +0.26(+0.72%) |
Sep 27, 2019 | 36.71 | 36.84 | 36.31 | 36.49 | 643,750 | -0.16(-0.43%) |
Sep 26, 2019 | 36.61 | 36.89 | 36.42 | 36.64 | 839,090 | -0.03(-0.08%) |
Sep 25, 2019 | 36.39 | 36.91 | 36.30 | 36.67 | 1,435,746 | +0.26(+0.73%) |
Sep 24, 2019 | 36.94 | 36.98 | 36.27 | 36.41 | 1,074,496 | -0.40(-1.09%) |
Sep 23, 2019 | 36.39 | 37.07 | 36.20 | 36.81 | 920,207 | +0.06(+0.16%) |
Sep 20, 2019 | 37.28 | 37.47 | 36.50 | 36.75 | 1,802,583 | -0.30(-0.82%) |
Sep 19, 2019 | 37.52 | 37.60 | 36.93 | 37.06 | 1,079,179 | -0.43(-1.15%) |
Sep 18, 2019 | 37.51 | 37.78 | 37.25 | 37.49 | 940,113 | -0.12(-0.31%) |
Sep 17, 2019 | 37.12 | 37.82 | 36.96 | 37.60 | 1,011,032 | +0.28(+0.76%) |
Sep 16, 2019 | 36.61 | 37.54 | 36.61 | 37.32 | 891,808 | +0.33(+0.90%) |
Sep 13, 2019 | 37.37 | 37.50 | 36.93 | 36.99 | 845,899 | -0.23(-0.60%) |
Sep 12, 2019 | 37.45 | 37.92 | 37.13 | 37.21 | 1,101,332 | -0.35(-0.94%) |
Sep 11, 2019 | 37.27 | 37.58 | 37.11 | 37.56 | 799,991 | +0.38(+1.03%) |
Sep 10, 2019 | 37.49 | 37.58 | 36.98 | 37.18 | 1,294,777 | -0.23(-0.63%) |
Sep 09, 2019 | 36.89 | 37.52 | 36.54 | 37.42 | 1,418,244 | +0.69(+1.89%) |
Sep 06, 2019 | 36.31 | 36.96 | 36.31 | 36.72 | 1,195,113 | +0.44(+1.21%) |
Sep 05, 2019 | 35.71 | 36.80 | 35.71 | 36.28 | 1,128,979 | +0.93(+2.63%) |
Sep 04, 2019 | 34.57 | 35.44 | 34.46 | 35.35 | 918,212 | +1.18(+3.47%) |
Sep 03, 2019 | 34.36 | 34.38 | 33.88 | 34.17 | 819,800 | -0.55(-1.58%) |
Aug 30, 2019 | 34.63 | 34.96 | 34.45 | 34.72 | 699,755 | +0.29(+0.85%) |
Aug 29, 2019 | 33.26 | 34.47 | 33.22 | 34.42 | 1,419,389 | +1.51(+4.58%) |
Aug 28, 2019 | 32.46 | 33.10 | 32.33 | 32.92 | 1,202,141 | +0.45(+1.39%) |
Aug 27, 2019 | 33.05 | 33.37 | 32.34 | 32.47 | 1,043,123 | -0.51(-1.54%) |
Aug 26, 2019 | 32.96 | 33.12 | 32.59 | 32.97 | 1,028,038 | +0.29(+0.90%) |
Aug 23, 2019 | 32.68 | 33.31 | 32.48 | 32.68 | 1,234,868 | -0.20(-0.60%) |
Aug 22, 2019 | 33.23 | 33.39 | 32.77 | 32.88 | 518,706 | -0.22(-0.65%) |
Aug 21, 2019 | 33.37 | 33.50 | 33.04 | 33.09 | 637,804 | +0.07(+0.21%) |
Aug 20, 2019 | 32.97 | 33.24 | 32.83 | 33.02 | 595,586 | -0.19(-0.56%) |
Aug 19, 2019 | 33.37 | 33.47 | 33.08 | 33.21 | 854,480 | +0.98(+3.04%) |
Aug 16, 2019 | 31.99 | 32.32 | 31.79 | 32.23 | 850,805 | +0.49(+1.54%) |
Aug 15, 2019 | 31.77 | 32.05 | 31.59 | 31.74 | 720,571 | -0.04(-0.12%) |
Aug 14, 2019 | 32.25 | 32.27 | 31.60 | 31.78 | 1,004,668 | -1.08(-3.28%) |
Aug 13, 2019 | 32.53 | 33.25 | 32.29 | 32.86 | 878,369 | +0.35(+1.08%) |
Aug 12, 2019 | 32.94 | 33.06 | 32.31 | 32.51 | 562,070 | -0.68(-2.03%) |
Aug 09, 2019 | 33.70 | 33.74 | 33.15 | 33.18 | 499,854 | -0.52(-1.54%) |
Aug 08, 2019 | 33.06 | 33.77 | 33.01 | 33.70 | 1,194,950 | +0.95(+2.90%) |
Aug 07, 2019 | 32.28 | 32.83 | 31.61 | 32.75 | 2,066,671 | +0.07(+0.21%) |
Aug 06, 2019 | 32.36 | 33.15 | 31.76 | 32.68 | 1,504,811 | -0.04(-0.12%) |
Aug 05, 2019 | 33.15 | 33.20 | 32.51 | 32.72 | 922,158 | -0.94(-2.79%) |
Aug 02, 2019 | 33.76 | 34.03 | 33.16 | 33.66 | 1,027,404 | -0.51(-1.49%) |
Aug 01, 2019 | 35.09 | 35.17 | 33.82 | 34.17 | 1,010,783 | -1.01(-2.86%) |
Jul 31, 2019 | 35.91 | 36.11 | 34.95 | 35.18 | 950,258 | -0.79(-2.20%) |
Jul 30, 2019 | 35.63 | 35.99 | 35.27 | 35.97 | 573,630 | +0.08(+0.22%) |
Jul 29, 2019 | 36.07 | 36.28 | 35.78 | 35.89 | 985,681 | -0.20(-0.54%) |
Jul 26, 2019 | 35.86 | 36.18 | 35.75 | 36.09 | 525,710 | +0.23(+0.63%) |
Jul 25, 2019 | 36.20 | 36.45 | 35.84 | 35.86 | 534,520 | -0.21(-0.57%) |
Jul 24, 2019 | 35.54 | 36.15 | 35.52 | 36.07 | 715,789 | +0.41(+1.15%) |
Jul 23, 2019 | 35.47 | 35.70 | 35.38 | 35.66 | 946,839 | +0.41(+1.17%) |
Jul 22, 2019 | 35.77 | 35.81 | 35.24 | 35.24 | 749,236 | -0.48(-1.34%) |
Jul 19, 2019 | 35.81 | 36.02 | 35.60 | 35.72 | 1,093,425 | +0.01(+0.03%) |
Jul 18, 2019 | 36.05 | 36.09 | 35.55 | 35.71 | 700,921 | -0.43(-1.19%) |
Jul 17, 2019 | 36.49 | 36.57 | 36.06 | 36.15 | 408,052 | -0.41(-1.12%) |
Jul 16, 2019 | 36.58 | 36.93 | 36.24 | 36.56 | 1,039,142 | +0.00(+0.00%) |
Jul 15, 2019 | 36.60 | 36.71 | 36.42 | 36.56 | 379,656 | -0.01(-0.03%) |
Jul 12, 2019 | 36.10 | 36.62 | 36.08 | 36.57 | 515,695 | +0.68(+1.88%) |
Jul 11, 2019 | 36.04 | 36.13 | 35.64 | 35.89 | 877,732 | -0.12(-0.33%) |
Jul 10, 2019 | 36.29 | 36.34 | 35.77 | 36.01 | 815,033 | -0.20(-0.54%) |
Jul 09, 2019 | 35.93 | 36.28 | 35.87 | 36.20 | 502,993 | +0.05(+0.14%) |
Jul 08, 2019 | 36.25 | 36.53 | 36.15 | 36.16 | 538,049 | -0.33(-0.91%) |
Jul 05, 2019 | 36.43 | 36.51 | 36.06 | 36.49 | 565,466 | -0.17(-0.45%) |
Jul 03, 2019 | 36.64 | 36.74 | 36.37 | 36.65 | 303,939 | +0.07(+0.19%) |
Jul 02, 2019 | 36.89 | 36.94 | 36.45 | 36.59 | 942,966 | -0.38(-1.03%) |
Jul 01, 2019 | 37.18 | 37.37 | 36.79 | 36.97 | 834,928 | -0.07(-0.18%) |
Jun 28, 2019 | 36.68 | 37.12 | 36.50 | 37.04 | 1,486,277 | +0.42(+1.15%) |
Jun 27, 2019 | 36.15 | 36.65 | 36.08 | 36.61 | 757,021 | +0.54(+1.49%) |
Jun 26, 2019 | 35.78 | 36.22 | 35.50 | 36.08 | 1,323,434 | +0.27(+0.77%) |
Jun 25, 2019 | 35.82 | 36.01 | 35.67 | 35.80 | 1,371,772 | +0.05(+0.14%) |
Jun 24, 2019 | 35.89 | 36.08 | 35.69 | 35.75 | 999,571 | -0.06(-0.16%) |
Jun 21, 2019 | 35.70 | 36.12 | 35.48 | 35.81 | 1,909,074 | -0.13(-0.35%) |
Jun 20, 2019 | 36.20 | 36.77 | 35.73 | 35.94 | 2,812,237 | +0.19(+0.52%) |
Jun 19, 2019 | 35.17 | 35.81 | 34.92 | 35.75 | 1,158,346 | +0.70(+2.01%) |
Jun 18, 2019 | 34.64 | 35.23 | 34.64 | 35.05 | 2,041,668 | +0.64(+1.85%) |
Jun 17, 2019 | 33.37 | 34.99 | 33.27 | 34.41 | 3,236,943 | +1.73(+5.30%) |
Jun 14, 2019 | 32.65 | 32.85 | 32.46 | 32.68 | 1,026,076 | -0.02(-0.06%) |
Jun 13, 2019 | 32.65 | 32.85 | 32.54 | 32.70 | 843,139 | +0.22(+0.66%) |
Jun 12, 2019 | 32.52 | 32.60 | 32.19 | 32.49 | 918,428 | -0.23(-0.69%) |
Jun 11, 2019 | 33.00 | 33.07 | 32.61 | 32.71 | 1,271,554 | -0.02(-0.06%) |
Jun 10, 2019 | 32.87 | 33.24 | 32.69 | 32.73 | 961,686 | -0.02(-0.06%) |
Jun 07, 2019 | 32.53 | 32.93 | 32.50 | 32.75 | 1,097,717 | +0.28(+0.87%) |
Jun 06, 2019 | 32.52 | 32.68 | 32.25 | 32.47 | 1,583,991 | -0.11(-0.33%) |
Jun 05, 2019 | 32.42 | 32.74 | 31.96 | 32.57 | 1,206,295 | +0.12(+0.36%) |
Jun 04, 2019 | 31.96 | 32.61 | 31.84 | 32.46 | 1,264,843 | +0.82(+2.60%) |
Jun 03, 2019 | 31.17 | 31.88 | 31.07 | 31.63 | 1,408,587 | +0.42(+1.35%) |
May 31, 2019 | 30.50 | 31.32 | 30.31 | 31.21 | 1,930,229 | +0.46(+1.50%) |
May 30, 2019 | 30.58 | 31.06 | 30.53 | 30.75 | 923,252 | +0.21(+0.67%) |
May 29, 2019 | 30.38 | 30.67 | 30.30 | 30.55 | 875,350 | -0.02(-0.06%) |
May 28, 2019 | 30.92 | 31.11 | 30.55 | 30.57 | 927,436 | -0.31(-1.01%) |
May 24, 2019 | 31.10 | 31.28 | 30.72 | 30.88 | 478,188 | +0.00(+0.00%) |
May 23, 2019 | 31.19 | 31.19 | 30.68 | 30.88 | 711,363 | -0.70(-2.23%) |
May 22, 2019 | 32.09 | 32.23 | 31.58 | 31.59 | 727,717 | -0.69(-2.15%) |
May 21, 2019 | 32.32 | 32.54 | 32.18 | 32.28 | 557,518 | +0.23(+0.73%) |
May 20, 2019 | 31.93 | 32.19 | 31.86 | 32.05 | 766,756 | -0.09(-0.27%) |
May 17, 2019 | 32.27 | 32.68 | 32.09 | 32.13 | 697,813 | -0.44(-1.35%) |
May 16, 2019 | 32.57 | 32.87 | 32.53 | 32.57 | 394,550 | +0.11(+0.33%) |
May 15, 2019 | 32.16 | 32.68 | 32.15 | 32.47 | 570,950 | -0.03(-0.09%) |
May 14, 2019 | 32.30 | 32.75 | 32.29 | 32.50 | 567,453 | +0.26(+0.82%) |
May 13, 2019 | 32.32 | 32.41 | 32.03 | 32.23 | 725,299 | -0.78(-2.37%) |
May 10, 2019 | 33.05 | 33.23 | 32.25 | 33.01 | 791,121 | -0.12(-0.35%) |
May 09, 2019 | 33.05 | 33.54 | 32.81 | 33.13 | 1,513,022 | +0.12(+0.36%) |
May 08, 2019 | 32.58 | 33.41 | 32.36 | 33.01 | 1,877,761 | +0.62(+1.90%) |
May 07, 2019 | 32.46 | 32.88 | 32.06 | 32.40 | 1,362,200 | -0.56(-1.69%) |
May 06, 2019 | 32.22 | 33.03 | 32.09 | 32.96 | 1,000,385 | +0.06(+0.18%) |
May 03, 2019 | 32.80 | 33.04 | 32.50 | 32.90 | 1,252,753 | +0.50(+1.54%) |
May 02, 2019 | 32.36 | 32.86 | 31.89 | 32.40 | 1,170,348 | -0.35(-1.08%) |
May 01, 2019 | 33.19 | 33.37 | 32.71 | 32.75 | 1,207,737 | -0.42(-1.27%) |
Apr 30, 2019 | 32.50 | 33.42 | 32.50 | 33.17 | 1,443,192 | +0.67(+2.05%) |
Apr 29, 2019 | 32.44 | 32.78 | 32.32 | 32.51 | 571,488 | +0.07(+0.21%) |
Apr 26, 2019 | 32.34 | 32.67 | 32.11 | 32.44 | 775,076 | +0.19(+0.58%) |
Apr 25, 2019 | 32.88 | 32.88 | 32.21 | 32.25 | 713,501 | -0.82(-2.49%) |
Apr 24, 2019 | 32.67 | 33.10 | 32.63 | 33.07 | 894,512 | +0.23(+0.69%) |
Apr 23, 2019 | 32.05 | 32.85 | 31.96 | 32.85 | 834,834 | +0.74(+2.32%) |
Apr 22, 2019 | 32.03 | 32.16 | 31.77 | 32.10 | 436,831 | +0.02(+0.06%) |
Apr 18, 2019 | 31.82 | 32.11 | 31.76 | 32.08 | 515,184 | +0.28(+0.89%) |
Apr 17, 2019 | 31.70 | 32.01 | 31.63 | 31.80 | 1,002,177 | +0.13(+0.40%) |
Apr 16, 2019 | 31.51 | 31.83 | 31.51 | 31.67 | 517,887 | +0.23(+0.72%) |
Apr 15, 2019 | 31.22 | 31.80 | 31.17 | 31.45 | 748,994 | +0.15(+0.47%) |
Apr 12, 2019 | 31.02 | 31.61 | 30.92 | 31.30 | 769,046 | +0.46(+1.49%) |
Apr 11, 2019 | 30.47 | 30.96 | 30.30 | 30.84 | 793,051 | +0.36(+1.19%) |
Apr 10, 2019 | 30.18 | 30.59 | 30.06 | 30.48 | 634,790 | +0.30(+1.01%) |
Apr 09, 2019 | 30.50 | 30.54 | 30.13 | 30.18 | 414,707 | -0.59(-1.91%) |
Apr 08, 2019 | 30.48 | 30.79 | 30.38 | 30.76 | 850,363 | +0.19(+0.61%) |
Apr 05, 2019 | 30.27 | 30.80 | 30.27 | 30.58 | 704,456 | +0.26(+0.87%) |
Apr 04, 2019 | 29.95 | 30.38 | 29.94 | 30.31 | 718,244 | +0.42(+1.41%) |
Apr 03, 2019 | 30.04 | 30.30 | 29.76 | 29.89 | 741,846 | +0.04(+0.13%) |
Apr 02, 2019 | 30.13 | 30.15 | 29.58 | 29.85 | 647,317 | -0.13(-0.42%) |
Apr 01, 2019 | 29.32 | 30.06 | 29.30 | 29.98 | 592,682 | +0.95(+3.27%) |
Mar 29, 2019 | 29.18 | 29.34 | 28.81 | 29.03 | 1,204,413 | +0.16(+0.54%) |
Mar 28, 2019 | 28.58 | 29.05 | 28.53 | 28.88 | 549,337 | +0.35(+1.24%) |
Mar 27, 2019 | 28.86 | 29.04 | 28.42 | 28.52 | 2,166,791 | -0.36(-1.25%) |
Mar 26, 2019 | 29.04 | 29.26 | 28.50 | 28.88 | 525,490 | +0.05(+0.17%) |
Mar 25, 2019 | 28.68 | 29.08 | 28.34 | 28.84 | 404,385 | +0.11(+0.37%) |
Mar 22, 2019 | 29.23 | 29.27 | 28.62 | 28.73 | 715,085 | -0.70(-2.39%) |
Mar 21, 2019 | 29.25 | 29.75 | 29.17 | 29.43 | 870,589 | +0.06(+0.20%) |
Mar 20, 2019 | 29.51 | 29.69 | 29.11 | 29.37 | 715,127 | -0.23(-0.79%) |
Mar 19, 2019 | 30.07 | 30.24 | 29.51 | 29.61 | 432,150 | -0.23(-0.79%) |
Mar 18, 2019 | 29.68 | 30.23 | 29.68 | 29.84 | 676,809 | +0.18(+0.59%) |
Mar 15, 2019 | 29.72 | 29.93 | 29.56 | 29.67 | 1,034,456 | +0.00(+0.00%) |
Mar 14, 2019 | 29.82 | 29.99 | 29.56 | 29.67 | 972,733 | -0.07(-0.23%) |
Mar 13, 2019 | 29.89 | 30.00 | 29.23 | 29.74 | 1,042,113 | +0.09(+0.30%) |
Mar 12, 2019 | 29.78 | 30.18 | 29.58 | 29.65 | 921,550 | -0.08(-0.26%) |
Mar 11, 2019 | 29.31 | 29.80 | 29.08 | 29.73 | 639,352 | +0.24(+0.83%) |
Mar 08, 2019 | 29.23 | 29.56 | 29.05 | 29.48 | 395,100 | -0.04(-0.13%) |
Mar 07, 2019 | 29.81 | 29.81 | 29.31 | 29.52 | 1,184,224 | -0.33(-1.11%) |
Mar 06, 2019 | 30.35 | 30.52 | 29.84 | 29.85 | 403,792 | -0.47(-1.55%) |
Mar 05, 2019 | 30.63 | 30.76 | 30.11 | 30.32 | 416,580 | -0.29(-0.96%) |
Mar 04, 2019 | 31.00 | 31.18 | 30.26 | 30.62 | 664,061 | -0.23(-0.76%) |
Mar 01, 2019 | 30.53 | 30.95 | 30.40 | 30.85 | 1,252,753 | +0.56(+1.84%) |
Feb 28, 2019 | 30.16 | 30.42 | 30.05 | 30.29 | 876,996 | +0.17(+0.55%) |
Feb 27, 2019 | 29.98 | 30.26 | 29.88 | 30.13 | 480,621 | -0.08(-0.26%) |
Feb 26, 2019 | 30.48 | 30.72 | 30.17 | 30.21 | 787,278 | -0.34(-1.12%) |
Feb 25, 2019 | 30.58 | 30.81 | 30.42 | 30.55 | 574,418 | +0.07(+0.22%) |
Feb 22, 2019 | 30.33 | 30.77 | 30.29 | 30.48 | 684,834 | +0.23(+0.78%) |
Feb 21, 2019 | 30.23 | 30.58 | 30.10 | 30.25 | 489,690 | -0.07(-0.23%) |
Feb 20, 2019 | 29.91 | 30.41 | 29.83 | 30.31 | 1,590,381 | +0.45(+1.51%) |
Feb 19, 2019 | 29.58 | 30.07 | 29.47 | 29.86 | 1,041,310 | +0.08(+0.26%) |
Feb 15, 2019 | 29.61 | 29.97 | 29.51 | 29.79 | 1,779,997 | +0.38(+1.30%) |
Feb 14, 2019 | 29.31 | 29.74 | 29.24 | 29.40 | 746,495 | -0.08(-0.27%) |
Feb 13, 2019 | 29.27 | 29.63 | 28.88 | 29.48 | 841,555 | +0.24(+0.84%) |
Feb 12, 2019 | 28.77 | 29.37 | 28.64 | 29.24 | 1,077,043 | +0.79(+2.79%) |
Feb 11, 2019 | 28.19 | 28.47 | 27.75 | 28.44 | 898,039 | +0.26(+0.94%) |
Feb 08, 2019 | 28.08 | 28.35 | 27.51 | 28.18 | 1,134,202 | -0.10(-0.35%) |
Feb 07, 2019 | 29.15 | 29.24 | 27.99 | 28.28 | 1,618,119 | -1.15(-3.92%) |
Feb 06, 2019 | 29.55 | 29.93 | 29.06 | 29.43 | 1,561,298 | -0.09(-0.30%) |
Feb 05, 2019 | 30.85 | 31.31 | 29.02 | 29.52 | 1,930,958 | -0.84(-2.77%) |
Feb 04, 2019 | 29.68 | 30.60 | 29.55 | 30.36 | 1,019,452 | +0.62(+2.07%) |
Feb 01, 2019 | 29.88 | 30.10 | 29.52 | 29.75 | 835,884 | -0.21(-0.69%) |
Jan 31, 2019 | 29.64 | 30.14 | 29.40 | 29.95 | 578,770 | +0.27(+0.92%) |
Jan 30, 2019 | 29.66 | 29.90 | 29.12 | 29.68 | 660,532 | +0.21(+0.70%) |
Jan 29, 2019 | 29.57 | 29.84 | 29.36 | 29.47 | 672,086 | -0.08(-0.26%) |
Jan 28, 2019 | 29.56 | 30.02 | 29.53 | 29.55 | 937,306 | -0.34(-1.15%) |
Jan 25, 2019 | 29.61 | 29.99 | 29.51 | 29.89 | 564,035 | +0.53(+1.80%) |
Jan 24, 2019 | 28.96 | 29.47 | 28.96 | 29.36 | 542,503 | +0.43(+1.49%) |
Jan 23, 2019 | 29.30 | 29.35 | 28.53 | 28.93 | 461,623 | -0.08(-0.27%) |
Jan 22, 2019 | 29.35 | 29.35 | 28.72 | 29.01 | 588,899 | -0.50(-1.69%) |
Jan 18, 2019 | 28.89 | 29.55 | 28.68 | 29.51 | 814,524 | +0.94(+3.29%) |
Jan 17, 2019 | 28.52 | 28.88 | 28.44 | 28.57 | 941,599 | +0.05(+0.17%) |
Jan 16, 2019 | 28.42 | 28.83 | 28.42 | 28.52 | 700,422 | +0.09(+0.31%) |
Jan 15, 2019 | 28.59 | 28.77 | 28.41 | 28.43 | 564,851 | -0.10(-0.34%) |
Jan 14, 2019 | 28.21 | 28.80 | 28.19 | 28.53 | 647,111 | -0.03(-0.10%) |
Jan 11, 2019 | 28.40 | 28.78 | 28.37 | 28.56 | 591,220 | -0.08(-0.27%) |
Jan 10, 2019 | 28.03 | 28.66 | 27.87 | 28.64 | 446,130 | +0.45(+1.60%) |
Jan 09, 2019 | 28.15 | 28.47 | 27.86 | 28.19 | 831,517 | +0.20(+0.70%) |
Jan 08, 2019 | 27.94 | 28.28 | 27.79 | 27.99 | 833,667 | +0.33(+1.20%) |
Jan 07, 2019 | 26.96 | 27.91 | 26.96 | 27.66 | 1,234,703 | +0.52(+1.91%) |
Jan 04, 2019 | 26.29 | 27.17 | 26.09 | 27.14 | 881,873 | +1.34(+5.20%) |
Jan 03, 2019 | 26.22 | 26.57 | 25.75 | 25.80 | 1,050,306 | -0.50(-1.90%) |