Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.17 | 28.37 | 27.27 | 27.65 | 646,300 | -0.63(-2.23%) |
Jan 30, 2020 | 28.47 | 28.70 | 27.76 | 28.28 | 582,922 | -0.43(-1.50%) |
Jan 29, 2020 | 29.05 | 29.28 | 28.60 | 28.71 | 368,874 | -0.33(-1.14%) |
Jan 28, 2020 | 28.73 | 29.24 | 28.65 | 29.04 | 477,986 | +0.61(+2.15%) |
Jan 27, 2020 | 28.14 | 29.02 | 28.07 | 28.43 | 464,535 | -0.19(-0.66%) |
Jan 24, 2020 | 28.87 | 28.93 | 28.35 | 28.62 | 609,500 | -0.17(-0.59%) |
Jan 23, 2020 | 28.69 | 29.31 | 28.45 | 28.79 | 674,621 | +0.10(+0.35%) |
Jan 22, 2020 | 28.50 | 28.95 | 27.80 | 28.69 | 799,109 | +0.28(+0.99%) |
Jan 21, 2020 | 28.55 | 28.77 | 28.22 | 28.41 | 662,180 | -0.31(-1.08%) |
Jan 17, 2020 | 29.30 | 29.30 | 28.64 | 28.72 | 609,400 | -0.20(-0.69%) |
Jan 16, 2020 | 29.62 | 29.91 | 28.61 | 28.92 | 703,186 | -0.43(-1.47%) |
Jan 15, 2020 | 29.30 | 29.68 | 28.96 | 29.35 | 1,504,501 | +0.05(+0.17%) |
Jan 14, 2020 | 28.60 | 29.37 | 27.51 | 29.30 | 690,582 | +1.17(+4.16%) |
Jan 13, 2020 | 28.09 | 28.32 | 27.37 | 28.13 | 627,852 | +0.01(+0.04%) |
Jan 10, 2020 | 28.01 | 28.49 | 27.62 | 28.12 | 500,100 | +0.01(+0.04%) |
Jan 09, 2020 | 28.39 | 28.59 | 28.00 | 28.11 | 380,121 | -0.08(-0.28%) |
Jan 08, 2020 | 27.68 | 28.48 | 27.55 | 28.19 | 1,099,798 | +0.45(+1.62%) |
Jan 07, 2020 | 27.43 | 28.07 | 27.30 | 27.74 | 372,482 | +0.16(+0.58%) |
Jan 06, 2020 | 27.25 | 27.76 | 26.44 | 27.58 | 701,138 | +0.73(+2.72%) |
Jan 03, 2020 | 26.82 | 27.29 | 26.65 | 26.85 | 555,800 | -0.50(-1.83%) |
Jan 02, 2020 | 27.37 | 27.46 | 26.76 | 27.35 | 864,588 | +0.12(+0.44%) |
Dec 31, 2019 | 26.33 | 27.45 | 26.22 | 27.23 | 654,300 | +0.71(+2.68%) |
Dec 30, 2019 | 28.50 | 28.69 | 25.86 | 26.52 | 1,706,122 | -0.26(-0.97%) |
Dec 27, 2019 | 26.92 | 27.05 | 26.27 | 26.78 | 517,300 | -0.08(-0.30%) |
Dec 26, 2019 | 27.23 | 27.32 | 26.52 | 26.86 | 441,437 | -0.51(-1.86%) |
Dec 24, 2019 | 25.25 | 27.49 | 25.00 | 27.37 | 716,100 | +2.57(+10.34%) |
Dec 23, 2019 | 27.57 | 27.60 | 24.57 | 24.80 | 2,466,970 | -2.59(-9.47%) |
Dec 20, 2019 | 27.20 | 27.59 | 27.08 | 27.40 | 3,346,200 | +0.19(+0.70%) |
Dec 19, 2019 | 26.82 | 27.23 | 26.66 | 27.21 | 1,450,876 | +0.45(+1.68%) |
Dec 18, 2019 | 26.68 | 27.25 | 26.41 | 26.76 | 1,118,320 | -0.12(-0.45%) |
Dec 17, 2019 | 26.39 | 27.00 | 26.15 | 26.88 | 555,343 | +0.97(+3.74%) |
Dec 16, 2019 | 25.74 | 26.58 | 25.74 | 25.91 | 516,917 | +0.33(+1.29%) |
Dec 13, 2019 | 24.93 | 25.75 | 24.84 | 25.58 | 544,700 | +0.58(+2.32%) |
Dec 12, 2019 | 24.54 | 25.25 | 24.41 | 25.00 | 530,680 | +0.44(+1.79%) |
Dec 11, 2019 | 25.25 | 25.26 | 24.50 | 24.56 | 488,453 | -0.83(-3.27%) |
Dec 10, 2019 | 24.99 | 25.56 | 24.70 | 25.39 | 357,068 | +0.37(+1.48%) |
Dec 09, 2019 | 25.67 | 25.97 | 24.87 | 25.02 | 637,759 | -0.59(-2.30%) |
Dec 06, 2019 | 25.94 | 26.24 | 25.32 | 25.61 | 497,800 | -0.06(-0.23%) |
Dec 05, 2019 | 25.90 | 25.90 | 25.41 | 25.67 | 777,534 | -0.16(-0.62%) |
Dec 04, 2019 | 24.86 | 25.93 | 24.81 | 25.83 | 556,610 | +1.05(+4.24%) |
Dec 03, 2019 | 25.29 | 25.46 | 24.59 | 24.78 | 990,762 | -0.41(-1.63%) |
Dec 02, 2019 | 25.79 | 25.90 | 24.96 | 25.19 | 821,715 | -0.55(-2.14%) |
Nov 29, 2019 | 25.88 | 26.20 | 25.71 | 25.74 | 278,400 | -0.32(-1.23%) |
Nov 27, 2019 | 26.10 | 26.25 | 25.80 | 26.06 | 536,500 | +0.11(+0.42%) |
Nov 26, 2019 | 26.62 | 26.75 | 25.86 | 25.95 | 513,494 | -0.81(-3.03%) |
Nov 25, 2019 | 25.08 | 26.80 | 25.08 | 26.76 | 687,497 | +1.60(+6.36%) |
Nov 22, 2019 | 25.23 | 25.41 | 24.92 | 25.16 | 291,900 | +0.05(+0.20%) |
Nov 21, 2019 | 25.06 | 25.33 | 24.82 | 25.11 | 451,177 | +0.11(+0.44%) |
Nov 20, 2019 | 24.90 | 25.33 | 24.65 | 25.00 | 653,941 | -0.13(-0.52%) |
Nov 19, 2019 | 24.79 | 25.43 | 24.71 | 25.13 | 625,491 | +0.38(+1.54%) |
Nov 18, 2019 | 24.76 | 25.40 | 24.59 | 24.75 | 867,282 | +0.01(+0.04%) |
Nov 15, 2019 | 24.55 | 24.93 | 24.27 | 24.74 | 498,000 | +0.23(+0.94%) |
Nov 14, 2019 | 24.11 | 24.69 | 23.93 | 24.51 | 636,243 | +0.39(+1.62%) |
Nov 13, 2019 | 24.17 | 24.66 | 24.02 | 24.12 | 686,068 | -0.08(-0.33%) |
Nov 12, 2019 | 24.52 | 24.91 | 24.05 | 24.20 | 775,779 | -0.04(-0.17%) |
Nov 11, 2019 | 23.85 | 24.80 | 23.55 | 24.24 | 1,022,798 | +0.60(+2.54%) |
Nov 08, 2019 | 23.45 | 24.23 | 23.10 | 23.64 | 1,382,000 | +0.11(+0.47%) |
Nov 07, 2019 | 23.48 | 24.39 | 23.10 | 23.53 | 2,243,400 | +0.33(+1.42%) |
Nov 06, 2019 | 21.18 | 23.33 | 21.13 | 23.20 | 4,367,752 | +2.27(+10.85%) |
Nov 05, 2019 | 21.30 | 24.19 | 20.10 | 20.93 | 13,504,608 | -14.17(-40.37%) |
Nov 04, 2019 | 33.96 | 35.29 | 33.61 | 35.10 | 874,111 | +1.30(+3.85%) |
Nov 01, 2019 | 33.98 | 34.27 | 32.52 | 33.80 | 568,900 | +0.13(+0.39%) |
Oct 31, 2019 | 33.27 | 33.93 | 33.11 | 33.67 | 538,691 | +0.27(+0.81%) |
Oct 30, 2019 | 33.29 | 33.83 | 32.87 | 33.40 | 364,066 | +0.23(+0.69%) |
Oct 29, 2019 | 33.25 | 33.58 | 32.80 | 33.17 | 488,225 | -0.21(-0.63%) |
Oct 28, 2019 | 32.51 | 33.89 | 32.51 | 33.38 | 480,531 | +0.92(+2.83%) |
Oct 25, 2019 | 32.56 | 32.85 | 31.66 | 32.46 | 592,500 | -0.23(-0.70%) |
Oct 24, 2019 | 31.67 | 33.25 | 31.40 | 32.69 | 520,502 | +1.08(+3.42%) |
Oct 23, 2019 | 32.43 | 32.90 | 31.52 | 31.61 | 707,377 | -0.68(-2.11%) |
Oct 22, 2019 | 31.15 | 32.45 | 30.95 | 32.29 | 862,384 | +1.01(+3.23%) |
Oct 21, 2019 | 30.96 | 31.46 | 30.73 | 31.28 | 516,946 | +0.71(+2.32%) |
Oct 18, 2019 | 30.20 | 30.80 | 30.06 | 30.57 | 363,300 | +0.15(+0.49%) |
Oct 17, 2019 | 30.63 | 30.93 | 30.12 | 30.42 | 462,287 | +0.13(+0.43%) |
Oct 16, 2019 | 29.84 | 30.56 | 29.84 | 30.29 | 742,724 | +0.47(+1.58%) |
Oct 15, 2019 | 29.77 | 30.30 | 29.52 | 29.82 | 468,196 | +0.14(+0.47%) |
Oct 14, 2019 | 29.53 | 29.89 | 29.39 | 29.68 | 300,409 | +0.17(+0.58%) |
Oct 11, 2019 | 29.23 | 29.96 | 29.09 | 29.51 | 508,700 | +0.67(+2.32%) |
Oct 10, 2019 | 28.46 | 28.96 | 28.40 | 28.84 | 336,479 | +0.55(+1.94%) |
Oct 09, 2019 | 28.76 | 28.76 | 28.15 | 28.29 | 360,655 | -0.01(-0.04%) |
Oct 08, 2019 | 28.75 | 28.92 | 27.98 | 28.30 | 481,135 | -0.66(-2.28%) |
Oct 07, 2019 | 28.74 | 29.44 | 28.73 | 28.96 | 513,683 | +0.04(+0.14%) |
Oct 04, 2019 | 28.77 | 29.25 | 28.30 | 28.92 | 483,900 | +0.19(+0.66%) |
Oct 03, 2019 | 28.21 | 28.76 | 27.54 | 28.73 | 543,638 | +0.59(+2.10%) |
Oct 02, 2019 | 28.10 | 28.43 | 27.67 | 28.14 | 585,661 | -0.15(-0.53%) |
Oct 01, 2019 | 28.99 | 29.86 | 28.16 | 28.29 | 880,318 | -0.34(-1.19%) |
Sep 30, 2019 | 28.44 | 29.02 | 28.07 | 28.63 | 670,521 | +0.16(+0.56%) |
Sep 27, 2019 | 28.58 | 28.99 | 27.87 | 28.47 | 860,500 | -0.31(-1.08%) |
Sep 26, 2019 | 27.17 | 29.65 | 27.15 | 28.78 | 1,981,019 | -1.15(-3.84%) |
Sep 25, 2019 | 30.55 | 30.79 | 28.91 | 29.93 | 2,841,953 | -1.00(-3.23%) |
Sep 24, 2019 | 27.66 | 31.22 | 26.71 | 30.93 | 3,252,512 | +3.13(+11.26%) |
Sep 23, 2019 | 27.25 | 27.92 | 27.08 | 27.80 | 817,678 | +0.50(+1.83%) |
Sep 20, 2019 | 27.90 | 27.95 | 26.62 | 27.30 | 2,995,400 | -0.67(-2.40%) |
Sep 19, 2019 | 27.98 | 28.91 | 27.49 | 27.97 | 1,305,558 | +0.17(+0.61%) |
Sep 18, 2019 | 28.31 | 28.40 | 27.21 | 27.80 | 1,285,534 | -0.72(-2.52%) |
Sep 17, 2019 | 28.34 | 28.82 | 28.07 | 28.52 | 802,787 | +0.02(+0.07%) |
Sep 16, 2019 | 27.34 | 28.64 | 26.96 | 28.50 | 1,022,821 | +1.08(+3.94%) |
Sep 13, 2019 | 27.89 | 27.98 | 26.90 | 27.42 | 1,075,000 | -0.20(-0.72%) |
Sep 12, 2019 | 26.69 | 27.76 | 26.32 | 27.62 | 1,172,208 | +0.62(+2.30%) |
Sep 11, 2019 | 25.37 | 27.19 | 25.18 | 27.00 | 1,333,003 | +1.62(+6.38%) |
Sep 10, 2019 | 24.33 | 26.16 | 24.33 | 25.38 | 1,157,078 | +0.94(+3.85%) |
Sep 09, 2019 | 24.57 | 24.76 | 23.83 | 24.44 | 502,220 | +0.19(+0.78%) |
Sep 06, 2019 | 24.67 | 24.84 | 24.22 | 24.25 | 426,800 | -0.43(-1.74%) |
Sep 05, 2019 | 23.81 | 24.83 | 23.77 | 24.68 | 656,519 | +1.11(+4.71%) |
Sep 04, 2019 | 23.67 | 24.39 | 23.34 | 23.57 | 1,061,856 | -0.03(-0.13%) |
Sep 03, 2019 | 23.34 | 23.71 | 23.15 | 23.60 | 1,019,479 | +0.07(+0.30%) |
Aug 30, 2019 | 23.27 | 23.85 | 23.07 | 23.53 | 450,900 | +0.19(+0.81%) |
Aug 29, 2019 | 23.11 | 23.63 | 22.94 | 23.34 | 647,707 | +0.28(+1.21%) |
Aug 28, 2019 | 22.19 | 23.12 | 22.05 | 23.06 | 757,436 | +0.98(+4.44%) |
Aug 27, 2019 | 22.85 | 23.20 | 22.04 | 22.08 | 587,275 | -0.48(-2.13%) |
Aug 26, 2019 | 22.63 | 23.19 | 22.39 | 22.56 | 588,037 | +0.07(+0.31%) |
Aug 23, 2019 | 23.02 | 23.61 | 22.32 | 22.49 | 1,107,200 | -0.56(-2.43%) |
Aug 22, 2019 | 24.97 | 25.59 | 23.00 | 23.05 | 1,873,478 | -2.04(-8.13%) |
Aug 21, 2019 | 24.69 | 25.26 | 24.50 | 25.09 | 620,343 | +0.60(+2.45%) |
Aug 20, 2019 | 25.05 | 25.60 | 24.44 | 24.49 | 1,064,247 | -0.59(-2.35%) |
Aug 19, 2019 | 25.17 | 25.31 | 23.95 | 25.08 | 1,667,724 | -0.27(-1.07%) |
Aug 16, 2019 | 23.86 | 25.52 | 23.26 | 25.35 | 2,055,700 | +2.15(+9.27%) |
Aug 15, 2019 | 25.55 | 25.97 | 22.59 | 23.20 | 3,576,018 | -2.30(-9.02%) |
Aug 14, 2019 | 29.35 | 29.35 | 25.33 | 25.50 | 10,681,397 | -19.05(-42.76%) |
Aug 13, 2019 | 45.21 | 47.10 | 43.83 | 44.55 | 1,752,892 | -0.73(-1.61%) |
Aug 12, 2019 | 45.51 | 46.02 | 44.35 | 45.28 | 701,910 | -0.20(-0.44%) |
Aug 09, 2019 | 45.61 | 45.92 | 45.04 | 45.48 | 701,400 | -0.38(-0.83%) |
Aug 08, 2019 | 44.94 | 46.35 | 44.25 | 45.86 | 868,982 | +0.96(+2.14%) |
Aug 07, 2019 | 45.20 | 45.52 | 44.18 | 44.90 | 901,854 | +0.07(+0.16%) |
Aug 06, 2019 | 45.48 | 45.87 | 42.38 | 44.83 | 1,400,123 | -0.41(-0.91%) |
Aug 05, 2019 | 45.24 | 47.05 | 44.90 | 45.24 | 2,376,245 | -1.84(-3.91%) |
Aug 02, 2019 | 44.27 | 48.40 | 43.87 | 47.08 | 4,114,000 | +2.07(+4.60%) |
Aug 01, 2019 | 29.23 | 46.94 | 28.92 | 45.01 | 10,963,070 | +15.87(+54.46%) |
Jul 31, 2019 | 29.55 | 29.63 | 29.05 | 29.14 | 664,347 | -0.37(-1.25%) |
Jul 30, 2019 | 28.63 | 29.52 | 28.41 | 29.51 | 611,473 | +0.80(+2.79%) |
Jul 29, 2019 | 27.49 | 28.75 | 26.68 | 28.71 | 668,614 | -0.22(-0.76%) |
Jul 26, 2019 | 28.15 | 28.98 | 28.06 | 28.93 | 510,500 | +0.78(+2.77%) |
Jul 25, 2019 | 28.72 | 28.87 | 28.04 | 28.15 | 672,477 | -0.59(-2.05%) |
Jul 24, 2019 | 28.28 | 28.80 | 28.03 | 28.74 | 381,943 | +0.37(+1.30%) |
Jul 23, 2019 | 27.75 | 28.51 | 27.55 | 28.37 | 441,369 | +0.65(+2.34%) |
Jul 22, 2019 | 28.62 | 28.99 | 27.32 | 27.72 | 1,136,699 | -0.79(-2.77%) |
Jul 19, 2019 | 26.62 | 29.70 | 26.62 | 28.51 | 2,335,400 | +1.83(+6.86%) |
Jul 18, 2019 | 26.26 | 26.69 | 26.09 | 26.68 | 600,479 | +0.38(+1.44%) |
Jul 17, 2019 | 26.09 | 26.46 | 25.79 | 26.30 | 396,430 | +0.31(+1.19%) |
Jul 16, 2019 | 25.88 | 26.14 | 25.64 | 25.99 | 286,363 | -0.07(-0.27%) |
Jul 15, 2019 | 25.91 | 26.12 | 25.32 | 26.06 | 502,500 | +0.34(+1.32%) |
Jul 12, 2019 | 25.23 | 25.99 | 25.03 | 25.72 | 522,100 | +0.54(+2.14%) |
Jul 11, 2019 | 26.73 | 26.99 | 25.01 | 25.18 | 767,720 | -1.35(-5.09%) |
Jul 10, 2019 | 26.53 | 26.85 | 26.48 | 26.53 | 636,150 | -0.17(-0.64%) |
Jul 09, 2019 | 26.06 | 26.75 | 26.04 | 26.70 | 725,726 | -0.44(-1.62%) |
Jul 08, 2019 | 27.62 | 27.63 | 26.83 | 27.14 | 474,191 | -0.51(-1.84%) |
Jul 05, 2019 | 27.79 | 27.89 | 27.33 | 27.65 | 421,500 | -0.32(-1.14%) |
Jul 03, 2019 | 27.96 | 28.01 | 27.47 | 27.97 | 571,500 | +0.02(+0.07%) |
Jul 02, 2019 | 27.40 | 28.18 | 27.09 | 27.95 | 759,383 | +0.31(+1.12%) |
Jul 01, 2019 | 28.12 | 28.36 | 27.38 | 27.64 | 1,124,399 | -0.14(-0.50%) |
Jun 28, 2019 | 26.74 | 27.95 | 26.44 | 27.78 | 3,463,200 | +1.02(+3.81%) |
Jun 27, 2019 | 26.07 | 26.85 | 25.05 | 26.76 | 2,175,202 | +0.24(+0.90%) |
Jun 26, 2019 | 22.83 | 26.73 | 22.07 | 26.52 | 3,114,152 | +3.85(+16.98%) |
Jun 25, 2019 | 23.12 | 23.41 | 22.21 | 22.67 | 1,474,173 | -0.37(-1.61%) |
Jun 24, 2019 | 23.52 | 23.55 | 22.78 | 23.04 | 1,015,955 | -0.48(-2.04%) |
Jun 21, 2019 | 23.92 | 23.92 | 23.37 | 23.52 | 1,107,800 | -0.42(-1.75%) |
Jun 20, 2019 | 24.43 | 24.53 | 23.86 | 23.94 | 606,929 | -0.32(-1.32%) |
Jun 19, 2019 | 24.20 | 24.57 | 24.19 | 24.26 | 650,014 | +0.07(+0.29%) |
Jun 18, 2019 | 24.94 | 25.51 | 24.05 | 24.19 | 706,652 | -0.57(-2.30%) |
Jun 17, 2019 | 24.09 | 24.78 | 23.81 | 24.76 | 757,229 | +0.75(+3.12%) |
Jun 14, 2019 | 25.74 | 26.24 | 23.52 | 24.01 | 1,421,100 | -1.98(-7.62%) |
Jun 13, 2019 | 24.51 | 26.29 | 24.51 | 25.99 | 1,269,427 | +1.55(+6.34%) |
Jun 12, 2019 | 23.55 | 24.82 | 23.55 | 24.44 | 704,426 | +0.84(+3.56%) |
Jun 11, 2019 | 24.33 | 24.53 | 23.45 | 23.60 | 590,896 | -0.54(-2.24%) |
Jun 10, 2019 | 25.00 | 25.12 | 23.98 | 24.14 | 750,946 | -0.87(-3.48%) |
Jun 07, 2019 | 24.93 | 25.43 | 24.89 | 25.01 | 601,300 | +0.13(+0.52%) |
Jun 06, 2019 | 25.16 | 25.58 | 24.72 | 24.88 | 570,503 | -0.39(-1.54%) |
Jun 05, 2019 | 24.95 | 25.55 | 24.87 | 25.27 | 589,883 | +0.37(+1.49%) |
Jun 04, 2019 | 24.42 | 25.02 | 24.35 | 24.90 | 908,077 | +0.78(+3.23%) |
Jun 03, 2019 | 24.71 | 24.99 | 23.92 | 24.12 | 925,173 | -0.65(-2.62%) |
May 31, 2019 | 23.99 | 24.93 | 23.99 | 24.77 | 1,143,900 | +0.44(+1.81%) |
May 30, 2019 | 23.67 | 24.47 | 23.46 | 24.33 | 1,034,846 | +0.78(+3.31%) |
May 29, 2019 | 23.30 | 23.85 | 23.08 | 23.55 | 2,972,570 | +0.10(+0.43%) |
May 28, 2019 | 24.47 | 24.56 | 23.37 | 23.45 | 1,360,558 | -1.04(-4.25%) |
May 24, 2019 | 24.40 | 25.08 | 24.25 | 24.49 | 672,100 | +0.35(+1.45%) |
May 23, 2019 | 24.60 | 24.77 | 23.93 | 24.14 | 1,284,203 | -0.67(-2.70%) |
May 22, 2019 | 25.61 | 25.70 | 24.61 | 24.81 | 692,109 | -0.95(-3.69%) |
May 21, 2019 | 25.50 | 25.89 | 24.97 | 25.76 | 1,085,336 | +0.56(+2.22%) |
May 20, 2019 | 25.80 | 25.80 | 25.19 | 25.20 | 941,586 | -0.80(-3.08%) |
May 17, 2019 | 26.25 | 26.52 | 25.68 | 26.00 | 1,765,300 | -0.41(-1.55%) |
May 16, 2019 | 26.56 | 26.94 | 26.33 | 26.41 | 670,579 | -0.14(-0.53%) |
May 15, 2019 | 26.32 | 26.73 | 26.20 | 26.55 | 871,132 | -0.03(-0.11%) |
May 14, 2019 | 27.09 | 27.16 | 26.42 | 26.58 | 807,994 | -0.26(-0.97%) |
May 13, 2019 | 27.50 | 27.63 | 26.73 | 26.84 | 982,708 | -1.20(-4.28%) |
May 10, 2019 | 27.55 | 28.43 | 27.50 | 28.04 | 1,156,600 | +0.35(+1.26%) |
May 09, 2019 | 27.01 | 27.94 | 26.70 | 27.69 | 1,422,095 | +0.69(+2.56%) |
May 08, 2019 | 31.01 | 31.29 | 26.02 | 27.00 | 4,966,354 | -7.33(-21.35%) |
May 07, 2019 | 34.67 | 35.24 | 33.90 | 34.33 | 766,720 | -0.67(-1.91%) |
May 06, 2019 | 33.86 | 35.04 | 33.50 | 35.00 | 610,742 | +0.66(+1.92%) |
May 03, 2019 | 33.33 | 34.38 | 33.14 | 34.34 | 570,700 | +1.16(+3.50%) |
May 02, 2019 | 32.05 | 33.21 | 31.97 | 33.18 | 397,333 | +1.26(+3.95%) |
May 01, 2019 | 31.55 | 32.71 | 31.54 | 31.92 | 925,782 | +0.44(+1.40%) |
Apr 30, 2019 | 31.96 | 32.15 | 31.17 | 31.48 | 591,788 | -0.36(-1.13%) |
Apr 29, 2019 | 31.75 | 32.26 | 31.71 | 31.84 | 563,053 | +0.09(+0.28%) |
Apr 26, 2019 | 31.60 | 31.93 | 31.48 | 31.75 | 359,100 | +0.16(+0.51%) |
Apr 25, 2019 | 31.99 | 31.99 | 31.51 | 31.59 | 605,772 | -0.46(-1.44%) |
Apr 24, 2019 | 32.60 | 32.65 | 32.02 | 32.05 | 409,950 | -0.40(-1.23%) |
Apr 23, 2019 | 32.08 | 32.64 | 31.64 | 32.45 | 643,828 | +0.53(+1.66%) |
Apr 22, 2019 | 31.98 | 32.23 | 31.66 | 31.92 | 340,887 | -0.13(-0.41%) |
Apr 18, 2019 | 32.05 | 32.27 | 31.31 | 32.05 | 530,300 | +0.00(+0.00%) |
Apr 17, 2019 | 33.10 | 33.10 | 31.63 | 32.05 | 753,079 | -0.95(-2.88%) |
Apr 16, 2019 | 33.36 | 33.48 | 32.82 | 33.00 | 469,428 | -0.25(-0.75%) |
Apr 15, 2019 | 32.72 | 33.27 | 32.64 | 33.25 | 342,144 | +0.55(+1.68%) |
Apr 12, 2019 | 33.53 | 33.79 | 32.67 | 32.70 | 532,700 | -0.86(-2.56%) |
Apr 11, 2019 | 33.47 | 33.67 | 33.20 | 33.56 | 664,512 | +0.23(+0.69%) |
Apr 10, 2019 | 32.68 | 33.36 | 32.68 | 33.33 | 437,472 | +0.63(+1.93%) |
Apr 09, 2019 | 32.69 | 33.36 | 32.02 | 32.70 | 427,064 | -0.12(-0.37%) |
Apr 08, 2019 | 32.89 | 33.05 | 32.33 | 32.82 | 411,848 | -0.01(-0.03%) |
Apr 05, 2019 | 32.19 | 32.85 | 32.19 | 32.83 | 401,700 | +0.67(+2.08%) |
Apr 04, 2019 | 31.85 | 32.27 | 31.02 | 32.16 | 895,768 | +0.44(+1.39%) |
Apr 03, 2019 | 32.79 | 32.79 | 31.45 | 31.72 | 1,087,372 | -1.08(-3.29%) |
Apr 02, 2019 | 33.29 | 33.41 | 32.76 | 32.80 | 571,990 | -0.30(-0.91%) |
Apr 01, 2019 | 33.38 | 33.86 | 32.99 | 33.10 | 586,177 | -0.10(-0.30%) |
Mar 29, 2019 | 34.93 | 35.09 | 33.07 | 33.20 | 1,331,000 | -1.50(-4.32%) |
Mar 28, 2019 | 34.67 | 35.06 | 34.56 | 34.70 | 687,503 | +0.04(+0.12%) |
Mar 27, 2019 | 34.23 | 35.00 | 34.15 | 34.66 | 1,069,332 | +0.44(+1.29%) |
Mar 26, 2019 | 33.44 | 34.27 | 33.14 | 34.22 | 625,774 | +1.06(+3.20%) |
Mar 25, 2019 | 33.11 | 33.34 | 32.61 | 33.16 | 796,843 | +0.06(+0.18%) |
Mar 22, 2019 | 33.30 | 33.58 | 32.95 | 33.10 | 901,700 | -0.42(-1.25%) |
Mar 21, 2019 | 32.76 | 33.54 | 32.32 | 33.52 | 851,201 | +0.48(+1.45%) |
Mar 20, 2019 | 33.41 | 33.65 | 32.96 | 33.04 | 599,080 | -0.35(-1.05%) |
Mar 19, 2019 | 34.00 | 34.20 | 33.38 | 33.39 | 755,255 | -0.52(-1.53%) |
Mar 18, 2019 | 33.90 | 33.95 | 33.25 | 33.91 | 1,168,815 | +0.26(+0.77%) |
Mar 15, 2019 | 34.06 | 34.08 | 33.57 | 33.65 | 2,457,100 | -0.49(-1.44%) |
Mar 14, 2019 | 33.28 | 34.33 | 33.13 | 34.14 | 1,686,731 | +1.63(+5.01%) |
Mar 13, 2019 | 32.00 | 33.00 | 31.78 | 32.51 | 1,305,344 | +0.62(+1.94%) |
Mar 12, 2019 | 30.83 | 32.16 | 30.82 | 31.89 | 1,190,889 | +1.92(+6.41%) |
Mar 11, 2019 | 29.33 | 30.01 | 29.01 | 29.97 | 1,105,336 | +0.80(+2.74%) |
Mar 08, 2019 | 28.69 | 29.32 | 28.52 | 29.17 | 624,200 | +0.28(+0.97%) |
Mar 07, 2019 | 28.39 | 29.17 | 28.00 | 28.89 | 630,815 | +0.41(+1.44%) |
Mar 06, 2019 | 29.61 | 29.61 | 28.42 | 28.48 | 859,345 | -1.15(-3.88%) |
Mar 05, 2019 | 30.42 | 30.47 | 29.60 | 29.63 | 585,604 | -0.80(-2.63%) |
Mar 04, 2019 | 31.03 | 31.11 | 30.05 | 30.43 | 733,410 | -0.41(-1.33%) |
Mar 01, 2019 | 31.15 | 31.56 | 30.57 | 30.84 | 913,800 | -0.19(-0.61%) |
Feb 28, 2019 | 30.90 | 31.33 | 30.70 | 31.03 | 816,605 | +0.15(+0.49%) |
Feb 27, 2019 | 30.35 | 30.91 | 29.70 | 30.88 | 906,984 | +0.44(+1.45%) |
Feb 26, 2019 | 31.66 | 31.98 | 30.38 | 30.44 | 905,393 | -1.35(-4.25%) |
Feb 25, 2019 | 32.60 | 32.86 | 31.68 | 31.79 | 851,599 | -0.62(-1.91%) |
Feb 22, 2019 | 31.81 | 32.43 | 31.44 | 32.41 | 830,800 | +0.71(+2.24%) |
Feb 21, 2019 | 31.99 | 32.00 | 31.23 | 31.70 | 873,489 | -0.28(-0.88%) |
Feb 20, 2019 | 31.48 | 32.32 | 31.26 | 31.98 | 1,071,835 | +0.50(+1.59%) |
Feb 19, 2019 | 31.37 | 31.62 | 31.03 | 31.48 | 1,033,672 | +0.02(+0.06%) |
Feb 15, 2019 | 31.11 | 31.65 | 30.50 | 31.46 | 1,243,700 | +0.55(+1.78%) |
Feb 14, 2019 | 30.19 | 30.95 | 30.13 | 30.91 | 634,442 | +0.73(+2.42%) |
Feb 13, 2019 | 30.58 | 31.37 | 30.10 | 30.18 | 787,122 | -0.34(-1.11%) |
Feb 12, 2019 | 29.43 | 30.59 | 29.40 | 30.52 | 700,779 | +1.27(+4.34%) |
Feb 11, 2019 | 29.42 | 29.80 | 28.98 | 29.25 | 868,567 | -0.14(-0.48%) |
Feb 08, 2019 | 28.00 | 29.42 | 27.82 | 29.39 | 741,200 | +1.26(+4.48%) |
Feb 07, 2019 | 28.81 | 29.28 | 27.96 | 28.13 | 911,327 | -0.50(-1.75%) |
Feb 06, 2019 | 26.80 | 30.16 | 26.05 | 28.63 | 1,984,505 | +0.76(+2.73%) |
Feb 05, 2019 | 27.63 | 28.67 | 27.53 | 27.87 | 1,245,239 | +0.16(+0.58%) |
Feb 04, 2019 | 26.92 | 27.72 | 26.90 | 27.71 | 1,137,188 | +0.78(+2.90%) |