Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 41.27 | 42.50 | 40.90 | 41.91 | 1,521,900 | +0.39(+0.94%) |
Jan 30, 2020 | 43.74 | 44.33 | 41.06 | 41.52 | 2,136,355 | -2.52(-5.72%) |
Jan 29, 2020 | 45.20 | 45.95 | 43.85 | 44.04 | 1,210,974 | -1.36(-3.00%) |
Jan 28, 2020 | 44.41 | 45.66 | 44.23 | 45.40 | 1,150,966 | +1.39(+3.16%) |
Jan 27, 2020 | 43.05 | 44.80 | 42.39 | 44.01 | 1,614,422 | -0.60(-1.34%) |
Jan 24, 2020 | 46.34 | 47.31 | 43.64 | 44.61 | 2,250,000 | -1.60(-3.46%) |
Jan 23, 2020 | 47.22 | 47.71 | 46.19 | 46.21 | 1,535,698 | -1.37(-2.88%) |
Jan 22, 2020 | 47.59 | 49.34 | 47.41 | 47.58 | 1,834,810 | -0.01(-0.02%) |
Jan 21, 2020 | 52.35 | 52.75 | 46.48 | 47.59 | 6,879,566 | -8.83(-15.65%) |
Jan 17, 2020 | 57.69 | 57.69 | 56.11 | 56.42 | 1,541,500 | -0.69(-1.21%) |
Jan 16, 2020 | 57.12 | 57.98 | 56.75 | 57.11 | 1,169,521 | +0.18(+0.32%) |
Jan 15, 2020 | 58.00 | 58.00 | 56.60 | 56.93 | 1,203,879 | -0.57(-0.99%) |
Jan 14, 2020 | 55.87 | 58.21 | 54.67 | 57.50 | 1,457,582 | +0.84(+1.48%) |
Jan 13, 2020 | 58.00 | 58.00 | 54.19 | 56.66 | 2,093,274 | -1.35(-2.33%) |
Jan 10, 2020 | 59.04 | 59.80 | 57.65 | 58.01 | 1,396,400 | -0.93(-1.58%) |
Jan 09, 2020 | 60.46 | 60.65 | 58.58 | 58.94 | 1,423,381 | -0.86(-1.44%) |
Jan 08, 2020 | 59.72 | 61.29 | 58.75 | 59.80 | 1,422,754 | +0.22(+0.37%) |
Jan 07, 2020 | 59.13 | 60.40 | 58.22 | 59.58 | 1,491,795 | +0.14(+0.24%) |
Jan 06, 2020 | 60.91 | 61.13 | 58.73 | 59.44 | 1,824,271 | -2.12(-3.45%) |
Jan 03, 2020 | 61.94 | 63.21 | 60.77 | 61.56 | 1,467,000 | -1.56(-2.47%) |
Jan 02, 2020 | 63.62 | 64.00 | 60.75 | 63.12 | 1,591,987 | -0.31(-0.49%) |
Dec 31, 2019 | 63.94 | 64.98 | 63.21 | 63.43 | 1,205,300 | -0.77(-1.20%) |
Dec 30, 2019 | 64.50 | 65.20 | 63.20 | 64.20 | 1,202,820 | -0.73(-1.12%) |
Dec 27, 2019 | 67.15 | 67.24 | 63.71 | 64.93 | 1,399,900 | -2.06(-3.08%) |
Dec 26, 2019 | 64.55 | 67.98 | 64.34 | 66.99 | 1,457,955 | +2.43(+3.76%) |
Dec 24, 2019 | 63.61 | 64.70 | 63.02 | 64.56 | 786,800 | +0.80(+1.25%) |
Dec 23, 2019 | 64.65 | 65.11 | 63.43 | 63.76 | 2,208,356 | +0.27(+0.43%) |
Dec 20, 2019 | 67.84 | 68.09 | 63.09 | 63.49 | 19,626,300 | -4.19(-6.19%) |
Dec 19, 2019 | 66.90 | 68.35 | 65.21 | 67.68 | 1,160,991 | +1.17(+1.76%) |
Dec 18, 2019 | 65.30 | 67.50 | 64.51 | 66.51 | 1,325,690 | +0.66(+1.00%) |
Dec 17, 2019 | 65.44 | 67.00 | 63.60 | 65.85 | 1,470,194 | +0.47(+0.72%) |
Dec 16, 2019 | 64.55 | 65.45 | 61.19 | 65.38 | 3,022,615 | -1.08(-1.63%) |
Dec 13, 2019 | 66.70 | 68.50 | 65.56 | 66.46 | 1,577,000 | -0.86(-1.28%) |
Dec 12, 2019 | 68.28 | 69.95 | 65.89 | 67.32 | 2,050,542 | -0.90(-1.32%) |
Dec 11, 2019 | 70.62 | 71.80 | 67.28 | 68.22 | 1,718,390 | -2.64(-3.73%) |
Dec 10, 2019 | 68.02 | 72.17 | 68.00 | 70.86 | 2,281,035 | +3.09(+4.56%) |
Dec 09, 2019 | 67.27 | 69.50 | 66.59 | 67.77 | 2,063,262 | +0.50(+0.74%) |
Dec 06, 2019 | 66.43 | 69.00 | 65.70 | 67.27 | 1,985,800 | +1.74(+2.66%) |
Dec 05, 2019 | 66.00 | 66.77 | 62.50 | 65.53 | 2,445,321 | -0.93(-1.40%) |
Dec 04, 2019 | 62.22 | 66.89 | 61.00 | 66.46 | 6,595,787 | -2.20(-3.20%) |
Dec 03, 2019 | 62.00 | 72.47 | 60.38 | 68.66 | 5,933,252 | +5.33(+8.42%) |
Dec 02, 2019 | 73.33 | 73.63 | 61.85 | 63.33 | 6,140,582 | -9.68(-13.26%) |
Nov 29, 2019 | 69.25 | 73.72 | 67.81 | 73.01 | 2,054,400 | +3.99(+5.78%) |
Nov 27, 2019 | 67.00 | 70.28 | 64.50 | 69.02 | 3,543,700 | +1.32(+1.95%) |
Nov 26, 2019 | 58.94 | 67.77 | 58.50 | 67.70 | 6,185,282 | +10.71(+18.79%) |
Nov 25, 2019 | 53.19 | 59.72 | 52.58 | 56.99 | 5,387,539 | +7.79(+15.83%) |
Nov 22, 2019 | 49.39 | 49.77 | 47.90 | 49.20 | 964,200 | +0.14(+0.29%) |
Nov 21, 2019 | 48.90 | 49.75 | 48.40 | 49.06 | 1,404,883 | +0.71(+1.47%) |
Nov 20, 2019 | 50.00 | 50.37 | 46.93 | 48.35 | 3,451,115 | -2.15(-4.26%) |
Nov 19, 2019 | 49.29 | 51.84 | 48.89 | 50.50 | 2,148,785 | +2.33(+4.84%) |
Nov 18, 2019 | 48.29 | 48.99 | 46.67 | 48.17 | 1,632,956 | +0.73(+1.54%) |
Nov 15, 2019 | 47.00 | 47.84 | 45.22 | 47.44 | 2,376,100 | -1.06(-2.19%) |
Nov 14, 2019 | 48.48 | 49.78 | 46.43 | 48.50 | 2,073,702 | -0.01(-0.02%) |
Nov 13, 2019 | 45.41 | 48.87 | 44.44 | 48.51 | 2,659,674 | +3.23(+7.13%) |
Nov 12, 2019 | 43.23 | 45.85 | 42.90 | 45.28 | 1,896,679 | +2.34(+5.45%) |
Nov 11, 2019 | 41.72 | 43.41 | 41.12 | 42.94 | 1,043,969 | +0.84(+2.00%) |
Nov 08, 2019 | 40.00 | 42.12 | 39.32 | 42.10 | 1,166,300 | +2.50(+6.31%) |
Nov 07, 2019 | 39.63 | 40.16 | 38.88 | 39.60 | 877,472 | +0.38(+0.97%) |
Nov 06, 2019 | 39.87 | 40.28 | 39.06 | 39.22 | 893,807 | -0.51(-1.28%) |
Nov 05, 2019 | 39.44 | 39.82 | 38.84 | 39.73 | 961,303 | +0.27(+0.68%) |
Nov 04, 2019 | 41.75 | 42.29 | 38.65 | 39.46 | 1,843,813 | -2.02(-4.87%) |
Nov 01, 2019 | 40.29 | 41.64 | 39.94 | 41.48 | 1,511,800 | +1.43(+3.57%) |
Oct 31, 2019 | 40.04 | 40.65 | 39.60 | 40.05 | 1,161,062 | +0.02(+0.05%) |
Oct 30, 2019 | 39.85 | 40.35 | 38.85 | 40.03 | 857,363 | +0.13(+0.33%) |
Oct 29, 2019 | 39.35 | 40.30 | 39.00 | 39.90 | 1,089,353 | +0.64(+1.63%) |
Oct 28, 2019 | 38.81 | 39.49 | 38.28 | 39.26 | 958,079 | +0.71(+1.84%) |
Oct 25, 2019 | 36.90 | 39.41 | 36.90 | 38.55 | 1,427,900 | +1.68(+4.56%) |
Oct 24, 2019 | 38.81 | 38.87 | 36.38 | 36.87 | 2,195,360 | -2.78(-7.01%) |
Oct 23, 2019 | 38.89 | 40.09 | 38.00 | 39.65 | 1,688,015 | +0.68(+1.74%) |
Oct 22, 2019 | 37.12 | 39.25 | 36.88 | 38.97 | 2,072,022 | +2.47(+6.77%) |
Oct 21, 2019 | 36.37 | 36.89 | 35.03 | 36.50 | 1,443,018 | +0.55(+1.53%) |
Oct 18, 2019 | 36.89 | 38.75 | 35.60 | 35.95 | 3,644,700 | -0.65(-1.78%) |
Oct 17, 2019 | 34.97 | 37.33 | 34.51 | 36.60 | 2,467,111 | +2.09(+6.06%) |
Oct 16, 2019 | 34.25 | 34.74 | 34.04 | 34.51 | 969,386 | +0.16(+0.47%) |
Oct 15, 2019 | 33.25 | 34.39 | 33.21 | 34.35 | 872,352 | +1.37(+4.15%) |
Oct 14, 2019 | 32.51 | 33.50 | 32.06 | 32.98 | 853,631 | +0.43(+1.32%) |
Oct 11, 2019 | 32.29 | 32.86 | 31.83 | 32.55 | 1,094,700 | +0.55(+1.72%) |
Oct 10, 2019 | 31.28 | 32.12 | 31.15 | 32.00 | 938,932 | +0.77(+2.47%) |
Oct 09, 2019 | 32.13 | 32.44 | 31.09 | 31.23 | 807,046 | -0.25(-0.79%) |
Oct 08, 2019 | 31.51 | 32.22 | 31.15 | 31.48 | 1,252,367 | -0.35(-1.10%) |
Oct 07, 2019 | 30.63 | 32.03 | 30.43 | 31.83 | 1,258,243 | +1.23(+4.02%) |
Oct 04, 2019 | 29.61 | 30.68 | 29.55 | 30.60 | 899,600 | +0.68(+2.27%) |
Oct 03, 2019 | 29.30 | 29.94 | 28.26 | 29.92 | 939,385 | +1.00(+3.46%) |
Oct 02, 2019 | 27.85 | 29.45 | 27.11 | 28.92 | 1,405,576 | +0.78(+2.77%) |
Oct 01, 2019 | 28.10 | 28.87 | 27.50 | 28.14 | 1,406,322 | -0.04(-0.14%) |
Sep 30, 2019 | 26.01 | 28.53 | 25.97 | 28.18 | 1,378,782 | +1.22(+4.53%) |
Sep 27, 2019 | 27.19 | 27.71 | 26.34 | 26.96 | 1,207,100 | -0.31(-1.14%) |
Sep 26, 2019 | 28.24 | 28.63 | 27.10 | 27.27 | 977,129 | -0.99(-3.50%) |
Sep 25, 2019 | 28.00 | 28.66 | 27.58 | 28.26 | 1,224,333 | +0.18(+0.64%) |
Sep 24, 2019 | 29.00 | 29.10 | 27.45 | 28.08 | 1,832,735 | -0.80(-2.77%) |
Sep 23, 2019 | 29.10 | 29.10 | 28.63 | 28.88 | 1,304,357 | +0.02(+0.07%) |
Sep 20, 2019 | 29.09 | 29.53 | 28.32 | 28.86 | 2,600,400 | -0.23(-0.79%) |
Sep 19, 2019 | 29.31 | 29.69 | 28.95 | 29.09 | 1,538,232 | -0.19(-0.65%) |
Sep 18, 2019 | 29.67 | 29.67 | 28.45 | 29.28 | 1,687,715 | -0.26(-0.88%) |
Sep 17, 2019 | 29.66 | 30.43 | 29.14 | 29.54 | 1,011,674 | +0.59(+2.04%) |
Sep 16, 2019 | 31.00 | 31.46 | 28.75 | 28.95 | 1,631,570 | -1.00(-3.34%) |
Sep 13, 2019 | 30.01 | 30.46 | 29.61 | 29.95 | 846,900 | -0.19(-0.63%) |
Sep 12, 2019 | 30.78 | 31.20 | 29.44 | 30.14 | 1,351,822 | -0.75(-2.43%) |
Sep 11, 2019 | 28.78 | 30.92 | 28.78 | 30.89 | 1,814,086 | +2.17(+7.56%) |
Sep 10, 2019 | 28.42 | 28.95 | 27.81 | 28.72 | 1,428,673 | +0.02(+0.07%) |
Sep 09, 2019 | 31.45 | 31.59 | 27.63 | 28.70 | 2,698,905 | -2.81(-8.92%) |
Sep 06, 2019 | 31.84 | 32.27 | 31.32 | 31.51 | 851,000 | -0.33(-1.04%) |
Sep 05, 2019 | 34.58 | 34.70 | 30.80 | 31.84 | 2,393,595 | -2.40(-7.01%) |
Sep 04, 2019 | 33.55 | 34.26 | 33.09 | 34.24 | 1,550,285 | +1.01(+3.04%) |
Sep 03, 2019 | 34.43 | 34.89 | 33.04 | 33.23 | 1,285,021 | -0.94(-2.75%) |
Aug 30, 2019 | 35.61 | 36.80 | 33.68 | 34.17 | 1,650,100 | -0.69(-1.98%) |
Aug 29, 2019 | 35.00 | 35.69 | 33.79 | 34.86 | 1,308,991 | +0.50(+1.46%) |
Aug 28, 2019 | 32.80 | 34.84 | 32.79 | 34.36 | 1,351,131 | +1.44(+4.37%) |
Aug 27, 2019 | 32.66 | 33.34 | 32.27 | 32.92 | 1,563,038 | +0.70(+2.17%) |
Aug 26, 2019 | 31.48 | 32.30 | 31.25 | 32.22 | 1,884,068 | +1.34(+4.34%) |
Aug 23, 2019 | 32.03 | 32.73 | 30.71 | 30.88 | 1,163,900 | -1.24(-3.86%) |
Aug 22, 2019 | 34.60 | 34.93 | 31.81 | 32.12 | 1,787,671 | -2.38(-6.90%) |
Aug 21, 2019 | 33.90 | 35.41 | 33.64 | 34.50 | 1,501,413 | +0.78(+2.31%) |
Aug 20, 2019 | 33.90 | 33.90 | 33.03 | 33.72 | 1,513,902 | +0.00(+0.00%) |
Aug 19, 2019 | 32.20 | 34.02 | 31.57 | 33.72 | 1,714,920 | +2.53(+8.11%) |
Aug 16, 2019 | 29.33 | 31.56 | 29.30 | 31.19 | 1,569,900 | +2.01(+6.89%) |
Aug 15, 2019 | 29.90 | 30.06 | 29.14 | 29.18 | 740,995 | -0.60(-2.01%) |
Aug 14, 2019 | 28.93 | 30.11 | 28.84 | 29.78 | 1,006,349 | +0.15(+0.51%) |
Aug 13, 2019 | 29.11 | 30.25 | 29.11 | 29.63 | 858,438 | +0.37(+1.26%) |
Aug 12, 2019 | 28.85 | 29.49 | 28.41 | 29.26 | 811,376 | +0.21(+0.72%) |
Aug 09, 2019 | 28.96 | 29.47 | 28.65 | 29.05 | 731,000 | -0.09(-0.31%) |
Aug 08, 2019 | 28.85 | 29.33 | 27.91 | 29.14 | 873,567 | +0.39(+1.36%) |
Aug 07, 2019 | 28.36 | 28.96 | 28.01 | 28.75 | 990,989 | +0.25(+0.88%) |
Aug 06, 2019 | 28.28 | 29.80 | 27.83 | 28.50 | 2,083,211 | +1.26(+4.63%) |
Aug 05, 2019 | 28.45 | 28.72 | 27.24 | 27.24 | 1,700,353 | -1.88(-6.46%) |
Aug 02, 2019 | 29.29 | 29.52 | 28.76 | 29.12 | 756,000 | -0.41(-1.39%) |
Aug 01, 2019 | 29.19 | 30.30 | 29.17 | 29.53 | 1,110,912 | +0.47(+1.62%) |
Jul 31, 2019 | 29.60 | 29.90 | 28.94 | 29.06 | 840,027 | -0.49(-1.66%) |
Jul 30, 2019 | 28.22 | 29.58 | 28.10 | 29.55 | 940,544 | +0.88(+3.07%) |
Jul 29, 2019 | 29.52 | 29.68 | 28.44 | 28.67 | 1,079,050 | -0.85(-2.88%) |
Jul 26, 2019 | 29.02 | 29.64 | 29.01 | 29.52 | 1,383,500 | +0.73(+2.54%) |
Jul 25, 2019 | 29.23 | 29.37 | 28.69 | 28.79 | 1,188,855 | -0.44(-1.51%) |
Jul 24, 2019 | 29.67 | 29.68 | 28.45 | 29.23 | 1,373,208 | -0.55(-1.85%) |
Jul 23, 2019 | 30.06 | 30.35 | 29.16 | 29.78 | 816,486 | -0.20(-0.67%) |
Jul 22, 2019 | 29.28 | 30.73 | 29.15 | 29.98 | 1,492,781 | +0.81(+2.78%) |
Jul 19, 2019 | 29.66 | 29.98 | 29.13 | 29.17 | 1,132,800 | -0.46(-1.55%) |
Jul 18, 2019 | 28.57 | 30.13 | 28.44 | 29.63 | 1,457,431 | +1.11(+3.89%) |
Jul 17, 2019 | 28.44 | 28.74 | 27.94 | 28.52 | 831,778 | +0.36(+1.28%) |
Jul 16, 2019 | 27.81 | 28.33 | 27.60 | 28.16 | 735,718 | +0.36(+1.29%) |
Jul 15, 2019 | 27.27 | 27.98 | 26.94 | 27.80 | 710,599 | +0.65(+2.39%) |
Jul 12, 2019 | 26.29 | 27.21 | 25.95 | 27.15 | 857,900 | +0.86(+3.27%) |
Jul 11, 2019 | 26.73 | 26.75 | 26.10 | 26.29 | 907,195 | -0.29(-1.09%) |
Jul 10, 2019 | 26.96 | 27.27 | 26.18 | 26.58 | 1,026,837 | -0.20(-0.75%) |
Jul 09, 2019 | 26.18 | 26.96 | 26.18 | 26.78 | 727,455 | +0.58(+2.21%) |
Jul 08, 2019 | 26.24 | 26.39 | 25.78 | 26.20 | 1,199,484 | -0.33(-1.24%) |
Jul 05, 2019 | 26.76 | 26.76 | 26.26 | 26.53 | 951,500 | -0.25(-0.93%) |
Jul 03, 2019 | 26.42 | 26.79 | 26.42 | 26.78 | 667,000 | +0.43(+1.63%) |
Jul 02, 2019 | 26.53 | 26.78 | 26.02 | 26.35 | 1,233,359 | +0.21(+0.80%) |
Jul 01, 2019 | 26.79 | 27.00 | 25.68 | 26.14 | 1,554,709 | -0.36(-1.36%) |
Jun 28, 2019 | 28.20 | 28.30 | 26.05 | 26.50 | 3,882,600 | -2.32(-8.05%) |
Jun 27, 2019 | 28.30 | 28.84 | 27.69 | 28.82 | 1,280,797 | +1.12(+4.04%) |
Jun 26, 2019 | 27.70 | 28.00 | 27.35 | 27.70 | 1,003,336 | +0.18(+0.65%) |
Jun 25, 2019 | 27.69 | 27.90 | 27.24 | 27.52 | 1,483,692 | +0.02(+0.07%) |
Jun 24, 2019 | 28.13 | 28.28 | 27.33 | 27.50 | 2,036,861 | -0.62(-2.20%) |
Jun 21, 2019 | 27.28 | 28.46 | 27.05 | 28.12 | 4,373,800 | +0.83(+3.04%) |
Jun 20, 2019 | 27.82 | 28.32 | 27.10 | 27.29 | 1,709,770 | -0.22(-0.80%) |
Jun 19, 2019 | 27.98 | 28.19 | 27.29 | 27.51 | 1,925,234 | -0.38(-1.36%) |
Jun 18, 2019 | 26.78 | 27.97 | 26.70 | 27.89 | 2,103,615 | +1.44(+5.44%) |
Jun 17, 2019 | 26.01 | 26.57 | 25.95 | 26.45 | 2,296,732 | +0.63(+2.44%) |
Jun 14, 2019 | 26.10 | 26.10 | 25.69 | 25.82 | 1,673,200 | -0.31(-1.19%) |
Jun 13, 2019 | 26.54 | 26.75 | 25.86 | 26.13 | 1,766,501 | -0.24(-0.91%) |
Jun 12, 2019 | 26.34 | 26.87 | 26.17 | 26.37 | 1,822,500 | -0.62(-2.30%) |
Jun 11, 2019 | 26.71 | 27.05 | 26.19 | 26.99 | 1,098,527 | +0.45(+1.70%) |
Jun 10, 2019 | 27.50 | 27.69 | 26.36 | 26.54 | 1,278,997 | -0.51(-1.89%) |
Jun 07, 2019 | 26.65 | 27.10 | 26.54 | 27.05 | 1,318,700 | +0.44(+1.65%) |
Jun 06, 2019 | 26.37 | 26.96 | 25.94 | 26.61 | 1,403,899 | +0.19(+0.72%) |
Jun 05, 2019 | 25.74 | 26.62 | 25.40 | 26.42 | 1,742,705 | +0.87(+3.41%) |
Jun 04, 2019 | 24.78 | 25.58 | 24.27 | 25.55 | 2,160,913 | +1.14(+4.67%) |
Jun 03, 2019 | 24.15 | 24.88 | 23.90 | 24.41 | 1,990,393 | +0.70(+2.95%) |
May 31, 2019 | 24.16 | 24.29 | 23.49 | 23.71 | 2,369,300 | -0.89(-3.62%) |
May 30, 2019 | 25.12 | 25.23 | 24.27 | 24.60 | 2,062,944 | -0.39(-1.56%) |
May 29, 2019 | 24.69 | 25.50 | 24.12 | 24.99 | 2,029,297 | -0.03(-0.12%) |
May 28, 2019 | 24.40 | 25.39 | 24.08 | 25.02 | 3,989,983 | +0.98(+4.08%) |
May 24, 2019 | 21.96 | 24.30 | 21.91 | 24.04 | 5,421,100 | +2.07(+9.42%) |
May 23, 2019 | 21.47 | 22.08 | 20.42 | 21.97 | 21,001,296 | +0.18(+0.83%) |
May 22, 2019 | 21.17 | 22.10 | 21.17 | 21.79 | 4,498,258 | +0.44(+2.06%) |
May 21, 2019 | 20.59 | 22.74 | 20.49 | 21.35 | 11,601,545 | +2.41(+12.72%) |
May 20, 2019 | 19.15 | 19.38 | 18.82 | 18.94 | 998,415 | -0.52(-2.67%) |
May 17, 2019 | 19.20 | 19.95 | 19.20 | 19.46 | 1,156,900 | -0.01(-0.05%) |
May 16, 2019 | 18.96 | 19.69 | 18.51 | 19.47 | 1,276,915 | +0.30(+1.56%) |
May 15, 2019 | 18.38 | 19.29 | 18.23 | 19.17 | 1,068,809 | +0.57(+3.06%) |
May 14, 2019 | 18.18 | 18.98 | 18.00 | 18.60 | 1,303,856 | +0.58(+3.19%) |
May 13, 2019 | 18.98 | 19.14 | 17.56 | 18.02 | 1,721,394 | -1.49(-7.61%) |
May 10, 2019 | 19.22 | 19.99 | 19.05 | 19.51 | 1,436,500 | +0.06(+0.31%) |
May 09, 2019 | 18.23 | 19.57 | 17.75 | 19.45 | 1,904,025 | +1.12(+6.11%) |
May 08, 2019 | 17.99 | 18.77 | 17.71 | 18.33 | 1,336,576 | +0.32(+1.78%) |
May 07, 2019 | 18.27 | 18.54 | 17.68 | 18.01 | 1,423,289 | -0.54(-2.91%) |
May 06, 2019 | 17.61 | 18.76 | 17.51 | 18.55 | 1,131,512 | +0.41(+2.26%) |
May 03, 2019 | 17.90 | 18.19 | 17.73 | 18.14 | 1,042,200 | +0.33(+1.85%) |
May 02, 2019 | 17.43 | 17.94 | 17.30 | 17.81 | 943,311 | +0.38(+2.18%) |
May 01, 2019 | 18.00 | 18.10 | 17.41 | 17.43 | 1,221,475 | -0.55(-3.06%) |
Apr 30, 2019 | 18.30 | 18.45 | 17.83 | 17.98 | 1,152,573 | -0.36(-1.96%) |
Apr 29, 2019 | 19.00 | 19.07 | 18.31 | 18.34 | 1,053,121 | -0.66(-3.47%) |
Apr 26, 2019 | 19.09 | 19.10 | 18.76 | 19.00 | 759,300 | -0.05(-0.26%) |
Apr 25, 2019 | 18.90 | 19.17 | 18.66 | 19.05 | 812,465 | +0.11(+0.58%) |
Apr 24, 2019 | 19.07 | 19.25 | 18.63 | 18.94 | 979,298 | -0.13(-0.68%) |
Apr 23, 2019 | 18.64 | 19.29 | 18.43 | 19.07 | 1,225,927 | +0.54(+2.91%) |
Apr 22, 2019 | 18.07 | 18.55 | 18.03 | 18.53 | 758,284 | +0.36(+1.98%) |
Apr 18, 2019 | 18.32 | 18.57 | 17.50 | 18.17 | 1,373,000 | -0.21(-1.14%) |
Apr 17, 2019 | 19.33 | 19.33 | 18.00 | 18.38 | 1,401,542 | -0.87(-4.52%) |
Apr 16, 2019 | 18.93 | 19.42 | 18.76 | 19.25 | 1,145,108 | +0.60(+3.22%) |
Apr 15, 2019 | 18.47 | 18.90 | 18.20 | 18.65 | 1,149,025 | +0.33(+1.80%) |
Apr 12, 2019 | 19.25 | 19.35 | 18.11 | 18.32 | 1,915,100 | -0.73(-3.83%) |
Apr 11, 2019 | 19.51 | 19.63 | 18.89 | 19.05 | 1,126,428 | -0.44(-2.26%) |
Apr 10, 2019 | 19.25 | 19.75 | 19.25 | 19.49 | 1,080,857 | +0.27(+1.40%) |
Apr 09, 2019 | 19.67 | 19.84 | 19.18 | 19.22 | 1,674,081 | -0.53(-2.68%) |
Apr 08, 2019 | 19.92 | 19.98 | 19.09 | 19.75 | 1,272,040 | -0.23(-1.15%) |
Apr 05, 2019 | 19.42 | 20.28 | 19.42 | 19.98 | 2,042,700 | +0.63(+3.26%) |
Apr 04, 2019 | 19.53 | 19.58 | 18.87 | 19.35 | 1,178,312 | -0.14(-0.72%) |
Apr 03, 2019 | 19.00 | 19.66 | 18.80 | 19.49 | 1,558,998 | +0.71(+3.78%) |
Apr 02, 2019 | 18.29 | 18.87 | 18.21 | 18.78 | 1,163,777 | +0.48(+2.62%) |
Apr 01, 2019 | 18.54 | 18.87 | 18.15 | 18.30 | 1,219,104 | -0.05(-0.27%) |
Mar 29, 2019 | 18.33 | 18.45 | 18.01 | 18.35 | 1,101,300 | +0.26(+1.44%) |
Mar 28, 2019 | 17.78 | 18.19 | 17.70 | 18.09 | 1,000,787 | +0.33(+1.86%) |
Mar 27, 2019 | 18.40 | 18.45 | 17.56 | 17.76 | 1,396,528 | -0.66(-3.58%) |
Mar 26, 2019 | 18.27 | 18.53 | 18.16 | 18.42 | 1,109,099 | +0.35(+1.94%) |
Mar 25, 2019 | 17.71 | 18.20 | 17.27 | 18.07 | 1,542,899 | +0.30(+1.69%) |
Mar 22, 2019 | 18.96 | 19.25 | 17.77 | 17.77 | 1,632,300 | -1.30(-6.82%) |
Mar 21, 2019 | 18.33 | 19.19 | 18.27 | 19.07 | 1,117,469 | +0.53(+2.86%) |
Mar 20, 2019 | 18.79 | 19.00 | 18.27 | 18.54 | 897,440 | -0.29(-1.54%) |
Mar 19, 2019 | 18.94 | 19.03 | 18.54 | 18.83 | 1,162,444 | -0.05(-0.26%) |
Mar 18, 2019 | 18.88 | 19.41 | 18.53 | 18.88 | 1,464,313 | +0.26(+1.40%) |
Mar 15, 2019 | 18.59 | 19.00 | 18.53 | 18.62 | 2,504,700 | +0.07(+0.38%) |
Mar 14, 2019 | 19.25 | 19.70 | 18.41 | 18.55 | 1,508,628 | -0.75(-3.89%) |
Mar 13, 2019 | 19.45 | 19.68 | 19.19 | 19.30 | 1,260,291 | -0.02(-0.10%) |
Mar 12, 2019 | 19.11 | 19.55 | 18.90 | 19.32 | 1,284,795 | +0.26(+1.36%) |
Mar 11, 2019 | 18.74 | 19.15 | 18.43 | 19.06 | 1,693,130 | +0.65(+3.53%) |
Mar 08, 2019 | 17.89 | 18.50 | 17.58 | 18.41 | 1,415,800 | +0.28(+1.54%) |
Mar 07, 2019 | 17.96 | 18.53 | 17.79 | 18.13 | 1,357,008 | +0.13(+0.72%) |
Mar 06, 2019 | 19.64 | 19.72 | 17.80 | 18.00 | 2,727,292 | -1.64(-8.35%) |
Mar 05, 2019 | 19.70 | 20.17 | 19.45 | 19.64 | 1,727,811 | -0.20(-1.01%) |
Mar 04, 2019 | 20.36 | 20.60 | 19.20 | 19.84 | 1,845,413 | -0.34(-1.68%) |
Mar 01, 2019 | 19.77 | 20.25 | 19.73 | 20.18 | 1,910,700 | +0.66(+3.38%) |
Feb 28, 2019 | 19.73 | 19.88 | 19.13 | 19.52 | 1,560,520 | -0.18(-0.91%) |
Feb 27, 2019 | 19.09 | 19.80 | 19.09 | 19.70 | 1,608,517 | +0.55(+2.87%) |
Feb 26, 2019 | 19.00 | 19.36 | 18.90 | 19.15 | 2,053,024 | +0.03(+0.16%) |
Feb 25, 2019 | 18.83 | 19.26 | 18.65 | 19.12 | 1,936,361 | +0.72(+3.91%) |
Feb 22, 2019 | 18.00 | 18.41 | 17.92 | 18.40 | 1,349,900 | +0.38(+2.11%) |
Feb 21, 2019 | 17.84 | 18.10 | 17.57 | 18.02 | 1,005,826 | -0.08(-0.44%) |
Feb 20, 2019 | 18.25 | 18.54 | 17.66 | 18.10 | 1,404,435 | -0.03(-0.17%) |
Feb 19, 2019 | 17.82 | 18.27 | 17.57 | 18.13 | 1,960,590 | +0.21(+1.17%) |
Feb 15, 2019 | 17.71 | 17.93 | 17.54 | 17.92 | 1,816,800 | +0.31(+1.76%) |
Feb 14, 2019 | 17.16 | 17.79 | 17.05 | 17.61 | 1,463,274 | +0.33(+1.91%) |
Feb 13, 2019 | 17.45 | 17.77 | 17.12 | 17.28 | 2,197,151 | -0.07(-0.40%) |
Feb 12, 2019 | 17.03 | 17.45 | 16.57 | 17.35 | 2,769,144 | +0.43(+2.54%) |
Feb 11, 2019 | 15.66 | 17.00 | 15.22 | 16.92 | 3,687,211 | +1.26(+8.05%) |
Feb 08, 2019 | 12.76 | 15.78 | 12.72 | 15.66 | 5,605,700 | +2.36(+17.74%) |
Feb 07, 2019 | 13.72 | 13.88 | 13.00 | 13.30 | 1,641,875 | -0.54(-3.90%) |
Feb 06, 2019 | 13.82 | 13.99 | 13.50 | 13.84 | 570,488 | +0.03(+0.22%) |
Feb 05, 2019 | 14.38 | 14.51 | 13.75 | 13.81 | 1,110,532 | -0.54(-3.76%) |
Feb 04, 2019 | 14.20 | 14.42 | 14.03 | 14.35 | 621,480 | +0.05(+0.35%) |