Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 43.00 | 43.17 | 42.37 | 42.78 | 1,406,000 | -0.38(-0.88%) |
Dec 30, 2019 | 44.03 | 44.32 | 42.75 | 43.16 | 810,003 | -0.81(-1.84%) |
Dec 27, 2019 | 45.36 | 45.48 | 43.83 | 43.97 | 791,000 | -1.08(-2.40%) |
Dec 26, 2019 | 45.45 | 45.63 | 44.78 | 45.05 | 495,269 | -0.40(-0.88%) |
Dec 24, 2019 | 44.63 | 45.48 | 44.46 | 45.45 | 330,500 | +0.88(+1.97%) |
Dec 23, 2019 | 45.28 | 45.80 | 43.71 | 44.57 | 1,190,107 | -0.62(-1.37%) |
Dec 20, 2019 | 43.71 | 45.34 | 43.18 | 45.19 | 2,975,000 | +1.56(+3.58%) |
Dec 19, 2019 | 43.46 | 44.88 | 43.10 | 43.63 | 1,319,000 | +0.19(+0.44%) |
Dec 18, 2019 | 46.19 | 46.51 | 42.30 | 43.44 | 3,177,777 | -2.68(-5.81%) |
Dec 17, 2019 | 46.20 | 46.80 | 44.97 | 46.12 | 2,162,666 | +0.06(+0.13%) |
Dec 16, 2019 | 45.24 | 46.29 | 45.20 | 46.06 | 1,811,885 | +1.72(+3.88%) |
Dec 13, 2019 | 44.75 | 45.42 | 44.00 | 44.34 | 1,347,800 | -0.18(-0.40%) |
Dec 12, 2019 | 45.07 | 45.38 | 43.67 | 44.52 | 1,970,826 | -0.49(-1.09%) |
Dec 11, 2019 | 46.16 | 46.65 | 44.68 | 45.01 | 1,982,320 | -1.25(-2.70%) |
Dec 10, 2019 | 47.89 | 48.75 | 46.05 | 46.26 | 1,840,436 | -1.67(-3.48%) |
Dec 09, 2019 | 51.13 | 51.40 | 47.88 | 47.93 | 1,713,116 | -3.47(-6.75%) |
Dec 06, 2019 | 50.51 | 52.49 | 50.50 | 51.40 | 1,876,900 | +0.92(+1.82%) |
Dec 05, 2019 | 52.98 | 53.70 | 49.90 | 50.48 | 7,432,749 | +6.20(+14.00%) |
Dec 04, 2019 | 45.07 | 45.48 | 42.81 | 44.28 | 1,954,329 | -0.66(-1.47%) |
Dec 03, 2019 | 45.67 | 46.52 | 44.89 | 44.94 | 1,396,450 | -0.84(-1.83%) |
Dec 02, 2019 | 45.55 | 46.24 | 44.30 | 45.78 | 1,583,617 | +0.49(+1.08%) |
Nov 29, 2019 | 47.03 | 47.41 | 44.67 | 45.29 | 869,100 | -1.71(-3.64%) |
Nov 27, 2019 | 47.76 | 47.77 | 46.95 | 47.00 | 904,200 | -0.40(-0.84%) |
Nov 26, 2019 | 47.85 | 48.18 | 46.84 | 47.40 | 1,607,063 | -0.36(-0.75%) |
Nov 25, 2019 | 47.82 | 48.26 | 47.25 | 47.76 | 1,139,177 | +0.68(+1.44%) |
Nov 22, 2019 | 47.78 | 48.21 | 46.84 | 47.08 | 646,100 | -0.45(-0.95%) |
Nov 21, 2019 | 45.46 | 47.93 | 45.28 | 47.53 | 1,264,769 | +1.34(+2.90%) |
Nov 20, 2019 | 46.41 | 47.14 | 45.50 | 46.19 | 1,776,236 | -0.62(-1.32%) |
Nov 19, 2019 | 45.25 | 47.45 | 45.10 | 46.81 | 1,251,674 | +1.74(+3.86%) |
Nov 18, 2019 | 46.06 | 46.25 | 44.16 | 45.07 | 1,255,310 | -1.03(-2.23%) |
Nov 15, 2019 | 45.87 | 47.05 | 45.77 | 46.10 | 1,343,900 | +0.63(+1.39%) |
Nov 14, 2019 | 46.44 | 46.72 | 44.33 | 45.47 | 1,459,845 | -0.94(-2.03%) |
Nov 13, 2019 | 46.04 | 47.30 | 45.90 | 46.41 | 765,114 | +0.08(+0.17%) |
Nov 12, 2019 | 45.53 | 47.79 | 45.50 | 46.33 | 2,045,500 | +1.09(+2.41%) |
Nov 11, 2019 | 42.75 | 45.87 | 42.39 | 45.24 | 2,605,564 | +2.63(+6.17%) |
Nov 08, 2019 | 41.05 | 43.01 | 40.68 | 42.61 | 1,014,100 | +1.41(+3.42%) |
Nov 07, 2019 | 40.90 | 41.93 | 40.83 | 41.20 | 604,001 | +0.21(+0.51%) |
Nov 06, 2019 | 41.74 | 41.85 | 40.54 | 40.99 | 969,207 | -0.63(-1.51%) |
Nov 05, 2019 | 42.70 | 42.70 | 41.43 | 41.62 | 886,817 | -0.83(-1.96%) |
Nov 04, 2019 | 43.16 | 43.47 | 42.27 | 42.45 | 1,043,232 | -0.54(-1.27%) |
Nov 01, 2019 | 42.87 | 43.38 | 42.07 | 42.99 | 1,461,800 | +0.59(+1.38%) |
Oct 31, 2019 | 42.79 | 43.94 | 39.75 | 42.41 | 2,062,180 | -0.64(-1.49%) |
Oct 30, 2019 | 42.31 | 43.12 | 41.54 | 43.05 | 1,461,336 | +0.79(+1.87%) |
Oct 29, 2019 | 42.20 | 42.87 | 41.64 | 42.26 | 958,341 | +0.11(+0.26%) |
Oct 28, 2019 | 41.17 | 42.55 | 41.00 | 42.15 | 966,897 | +0.57(+1.37%) |
Oct 25, 2019 | 41.07 | 42.05 | 40.61 | 41.58 | 951,700 | +0.45(+1.09%) |
Oct 24, 2019 | 41.71 | 41.71 | 40.53 | 41.13 | 1,063,012 | -0.68(-1.63%) |
Oct 23, 2019 | 42.54 | 42.80 | 41.60 | 41.81 | 784,841 | -0.70(-1.65%) |
Oct 22, 2019 | 43.18 | 44.10 | 42.27 | 42.51 | 1,250,332 | -0.73(-1.69%) |
Oct 21, 2019 | 40.67 | 43.45 | 40.02 | 43.24 | 2,801,639 | +3.29(+8.24%) |
Oct 18, 2019 | 39.74 | 40.34 | 39.38 | 39.95 | 3,054,500 | -0.03(-0.08%) |
Oct 17, 2019 | 40.23 | 40.49 | 39.79 | 39.98 | 1,287,055 | +0.08(+0.20%) |
Oct 16, 2019 | 39.65 | 40.49 | 39.50 | 39.90 | 1,255,841 | -0.26(-0.65%) |
Oct 15, 2019 | 39.57 | 40.79 | 39.56 | 40.16 | 1,252,446 | +0.68(+1.72%) |
Oct 14, 2019 | 40.21 | 40.48 | 39.34 | 39.48 | 915,279 | -1.04(-2.57%) |
Oct 11, 2019 | 40.66 | 40.83 | 40.12 | 40.52 | 1,397,300 | +0.04(+0.10%) |
Oct 10, 2019 | 39.93 | 40.80 | 39.72 | 40.48 | 1,754,828 | +0.60(+1.50%) |
Oct 09, 2019 | 39.11 | 40.37 | 39.11 | 39.88 | 1,589,724 | +0.81(+2.07%) |
Oct 08, 2019 | 38.21 | 39.58 | 37.37 | 39.07 | 1,699,947 | +0.37(+0.96%) |
Oct 07, 2019 | 37.79 | 38.86 | 37.67 | 38.70 | 1,128,791 | +0.54(+1.42%) |
Oct 04, 2019 | 38.44 | 39.17 | 37.02 | 38.16 | 1,475,100 | -0.14(-0.37%) |
Oct 03, 2019 | 37.21 | 38.53 | 37.04 | 38.30 | 1,827,657 | +0.90(+2.41%) |
Oct 02, 2019 | 35.99 | 37.69 | 35.35 | 37.40 | 2,479,249 | +1.19(+3.29%) |
Oct 01, 2019 | 38.00 | 39.00 | 36.09 | 36.21 | 2,409,167 | +0.22(+0.61%) |
Sep 30, 2019 | 36.69 | 37.07 | 35.83 | 35.99 | 1,392,986 | -0.79(-2.15%) |
Sep 27, 2019 | 37.56 | 38.55 | 36.02 | 36.78 | 1,332,400 | -0.70(-1.87%) |
Sep 26, 2019 | 39.06 | 39.52 | 37.00 | 37.48 | 1,250,663 | -1.73(-4.41%) |
Sep 25, 2019 | 39.23 | 40.71 | 38.80 | 39.21 | 1,960,936 | +0.54(+1.40%) |
Sep 24, 2019 | 41.57 | 41.76 | 38.00 | 38.67 | 2,760,857 | -2.94(-7.07%) |
Sep 23, 2019 | 42.20 | 43.34 | 41.48 | 41.61 | 2,681,688 | +0.87(+2.14%) |
Sep 20, 2019 | 41.61 | 42.07 | 40.60 | 40.74 | 4,216,900 | -1.06(-2.54%) |
Sep 19, 2019 | 41.98 | 42.33 | 40.53 | 41.80 | 1,973,948 | -0.36(-0.85%) |
Sep 18, 2019 | 40.65 | 42.58 | 40.03 | 42.16 | 6,114,998 | -0.44(-1.03%) |
Sep 17, 2019 | 44.00 | 44.64 | 41.13 | 42.60 | 3,386,877 | -1.41(-3.20%) |
Sep 16, 2019 | 40.20 | 44.85 | 40.00 | 44.01 | 4,422,884 | +3.56(+8.80%) |
Sep 13, 2019 | 40.12 | 41.24 | 39.60 | 40.45 | 2,962,900 | +1.31(+3.35%) |
Sep 12, 2019 | 41.17 | 41.55 | 39.05 | 39.14 | 2,448,847 | -2.25(-5.44%) |
Sep 11, 2019 | 41.29 | 41.95 | 40.07 | 41.39 | 3,381,448 | +0.17(+0.41%) |
Sep 10, 2019 | 39.05 | 41.95 | 38.06 | 41.22 | 7,564,582 | +2.37(+6.10%) |
Sep 09, 2019 | 41.75 | 43.98 | 36.62 | 38.85 | 22,615,492 | +15.05(+63.24%) |
Sep 06, 2019 | 24.60 | 24.77 | 23.77 | 23.80 | 1,044,600 | -0.72(-2.94%) |
Sep 05, 2019 | 25.13 | 25.26 | 24.26 | 24.52 | 1,068,227 | -0.32(-1.29%) |
Sep 04, 2019 | 25.58 | 25.80 | 24.21 | 24.84 | 1,659,921 | -0.42(-1.66%) |
Sep 03, 2019 | 27.32 | 27.32 | 25.05 | 25.26 | 1,751,444 | -2.40(-8.68%) |
Aug 30, 2019 | 28.66 | 28.78 | 27.43 | 27.66 | 864,500 | -0.78(-2.74%) |
Aug 29, 2019 | 28.10 | 28.51 | 27.55 | 28.44 | 720,423 | +0.47(+1.68%) |
Aug 28, 2019 | 27.65 | 28.39 | 27.52 | 27.97 | 541,813 | +0.21(+0.76%) |
Aug 27, 2019 | 28.42 | 28.97 | 27.51 | 27.76 | 773,009 | -0.06(-0.22%) |
Aug 26, 2019 | 28.32 | 28.42 | 27.32 | 27.82 | 835,629 | -0.23(-0.82%) |
Aug 23, 2019 | 29.31 | 29.62 | 27.90 | 28.05 | 891,000 | -1.16(-3.97%) |
Aug 22, 2019 | 29.97 | 29.97 | 29.05 | 29.21 | 812,751 | -0.62(-2.08%) |
Aug 21, 2019 | 29.63 | 30.03 | 29.14 | 29.83 | 695,349 | +0.55(+1.88%) |
Aug 20, 2019 | 29.32 | 29.67 | 28.98 | 29.28 | 601,535 | +0.04(+0.14%) |
Aug 19, 2019 | 29.67 | 29.87 | 29.11 | 29.24 | 699,017 | -0.37(-1.25%) |
Aug 16, 2019 | 29.32 | 29.86 | 29.22 | 29.61 | 1,102,900 | +0.59(+2.03%) |
Aug 15, 2019 | 29.26 | 29.73 | 28.66 | 29.02 | 1,094,475 | -0.10(-0.34%) |
Aug 14, 2019 | 29.04 | 29.63 | 28.51 | 29.12 | 1,016,810 | -0.33(-1.12%) |
Aug 13, 2019 | 29.54 | 30.21 | 29.05 | 29.45 | 1,290,564 | -0.27(-0.91%) |
Aug 12, 2019 | 29.67 | 30.36 | 29.43 | 29.72 | 1,665,909 | -0.15(-0.50%) |
Aug 09, 2019 | 29.37 | 30.38 | 29.10 | 29.87 | 1,686,500 | +0.49(+1.67%) |
Aug 08, 2019 | 29.21 | 29.65 | 29.01 | 29.38 | 1,601,959 | +0.37(+1.28%) |
Aug 07, 2019 | 28.47 | 29.40 | 28.13 | 29.01 | 1,640,547 | +0.15(+0.52%) |
Aug 06, 2019 | 28.90 | 29.08 | 28.12 | 28.86 | 1,427,872 | +0.27(+0.94%) |
Aug 05, 2019 | 28.10 | 29.08 | 27.87 | 28.59 | 1,671,597 | -0.14(-0.49%) |
Aug 02, 2019 | 28.63 | 29.25 | 28.07 | 28.73 | 1,718,900 | +0.06(+0.21%) |
Aug 01, 2019 | 26.09 | 29.32 | 25.50 | 28.67 | 6,181,712 | +4.09(+16.64%) |
Jul 31, 2019 | 25.23 | 25.79 | 24.56 | 24.58 | 1,760,245 | -1.46(-5.61%) |
Jul 30, 2019 | 23.99 | 26.04 | 23.86 | 26.04 | 1,146,736 | +1.97(+8.18%) |
Jul 29, 2019 | 23.45 | 24.13 | 23.13 | 24.07 | 1,029,290 | +0.73(+3.13%) |
Jul 26, 2019 | 22.88 | 23.50 | 22.78 | 23.34 | 946,100 | +0.64(+2.82%) |
Jul 25, 2019 | 23.00 | 23.09 | 22.33 | 22.70 | 1,248,682 | -0.31(-1.35%) |
Jul 24, 2019 | 22.16 | 23.75 | 21.91 | 23.01 | 1,869,902 | +0.79(+3.56%) |
Jul 23, 2019 | 22.50 | 23.20 | 21.56 | 22.22 | 8,759,387 | -3.75(-14.44%) |
Jul 22, 2019 | 25.60 | 26.06 | 25.60 | 25.97 | 1,547,090 | +0.27(+1.05%) |
Jul 19, 2019 | 26.10 | 26.10 | 25.54 | 25.70 | 1,161,800 | -0.45(-1.72%) |
Jul 18, 2019 | 25.52 | 26.25 | 25.19 | 26.15 | 801,413 | +0.58(+2.27%) |
Jul 17, 2019 | 26.25 | 26.40 | 25.54 | 25.57 | 930,523 | -0.70(-2.66%) |
Jul 16, 2019 | 26.61 | 27.04 | 26.18 | 26.27 | 678,242 | -0.45(-1.68%) |
Jul 15, 2019 | 27.40 | 27.40 | 26.63 | 26.72 | 576,759 | -0.51(-1.87%) |
Jul 12, 2019 | 27.16 | 27.48 | 26.86 | 27.23 | 570,200 | -0.02(-0.07%) |
Jul 11, 2019 | 27.26 | 27.39 | 26.62 | 27.25 | 976,116 | -0.05(-0.18%) |
Jul 10, 2019 | 27.39 | 27.75 | 26.57 | 27.30 | 1,118,499 | +0.09(+0.33%) |
Jul 09, 2019 | 26.61 | 27.48 | 26.61 | 27.21 | 620,346 | +0.44(+1.64%) |
Jul 08, 2019 | 26.90 | 27.21 | 26.44 | 26.77 | 1,013,847 | -0.37(-1.36%) |
Jul 05, 2019 | 27.00 | 27.66 | 26.93 | 27.14 | 933,200 | -0.05(-0.18%) |
Jul 03, 2019 | 26.79 | 27.20 | 26.42 | 27.19 | 331,300 | +0.49(+1.84%) |
Jul 02, 2019 | 26.94 | 26.99 | 26.26 | 26.70 | 773,230 | -0.26(-0.96%) |
Jul 01, 2019 | 26.99 | 27.23 | 26.74 | 26.96 | 857,730 | +0.23(+0.86%) |
Jun 28, 2019 | 26.40 | 26.99 | 26.21 | 26.73 | 1,560,500 | +0.30(+1.14%) |
Jun 27, 2019 | 25.38 | 26.46 | 25.29 | 26.43 | 1,049,843 | +1.19(+4.71%) |
Jun 26, 2019 | 25.84 | 26.17 | 25.02 | 25.24 | 875,108 | -0.54(-2.09%) |
Jun 25, 2019 | 25.89 | 26.44 | 25.70 | 25.78 | 1,047,626 | +0.22(+0.86%) |
Jun 24, 2019 | 26.01 | 26.16 | 25.56 | 25.56 | 1,135,572 | -0.44(-1.69%) |
Jun 21, 2019 | 25.55 | 26.22 | 25.22 | 26.00 | 1,797,100 | +0.27(+1.05%) |
Jun 20, 2019 | 26.88 | 27.43 | 25.64 | 25.73 | 955,480 | -0.89(-3.34%) |
Jun 19, 2019 | 26.06 | 26.96 | 25.59 | 26.62 | 1,069,980 | +0.69(+2.66%) |
Jun 18, 2019 | 25.61 | 26.36 | 25.53 | 25.93 | 1,773,362 | +0.51(+2.01%) |
Jun 17, 2019 | 24.62 | 25.62 | 24.38 | 25.42 | 1,479,894 | +1.16(+4.78%) |
Jun 14, 2019 | 25.51 | 25.51 | 24.25 | 24.26 | 947,900 | -1.37(-5.35%) |
Jun 13, 2019 | 25.69 | 25.77 | 25.37 | 25.63 | 737,625 | +0.06(+0.23%) |
Jun 12, 2019 | 25.71 | 25.71 | 25.13 | 25.57 | 967,605 | -0.05(-0.20%) |
Jun 11, 2019 | 25.85 | 26.09 | 25.52 | 25.62 | 848,781 | -0.04(-0.16%) |
Jun 10, 2019 | 25.94 | 26.18 | 25.56 | 25.66 | 632,180 | -0.18(-0.70%) |
Jun 07, 2019 | 25.03 | 26.08 | 24.94 | 25.84 | 905,500 | +0.93(+3.73%) |
Jun 06, 2019 | 25.85 | 25.94 | 24.68 | 24.91 | 910,227 | -0.86(-3.34%) |
Jun 05, 2019 | 25.49 | 25.87 | 25.00 | 25.77 | 874,117 | +0.42(+1.66%) |
Jun 04, 2019 | 24.76 | 25.38 | 24.62 | 25.35 | 972,453 | +0.96(+3.94%) |
Jun 03, 2019 | 23.95 | 24.70 | 23.93 | 24.39 | 640,528 | +0.40(+1.67%) |
May 31, 2019 | 24.50 | 24.74 | 23.96 | 23.99 | 779,200 | -0.91(-3.65%) |
May 30, 2019 | 24.70 | 24.91 | 24.45 | 24.90 | 939,589 | +0.40(+1.63%) |
May 29, 2019 | 25.85 | 25.92 | 24.54 | 24.50 | 997,623 | -1.64(-6.27%) |
May 28, 2019 | 26.09 | 26.55 | 25.80 | 26.14 | 984,990 | +0.18(+0.69%) |
May 24, 2019 | 25.45 | 26.10 | 25.45 | 25.96 | 926,300 | +0.62(+2.45%) |
May 23, 2019 | 24.80 | 25.40 | 24.03 | 25.34 | 1,059,769 | +0.20(+0.80%) |
May 22, 2019 | 25.42 | 25.67 | 24.80 | 25.14 | 578,849 | -0.40(-1.57%) |
May 21, 2019 | 24.56 | 25.59 | 24.39 | 25.54 | 745,993 | +1.31(+5.41%) |
May 20, 2019 | 24.75 | 24.80 | 24.20 | 24.23 | 838,332 | -0.80(-3.20%) |
May 17, 2019 | 25.34 | 25.74 | 24.93 | 25.03 | 808,200 | -0.63(-2.46%) |
May 16, 2019 | 25.97 | 26.54 | 25.45 | 25.66 | 797,804 | -0.28(-1.08%) |
May 15, 2019 | 25.24 | 26.26 | 25.14 | 25.94 | 1,166,665 | +0.34(+1.33%) |
May 14, 2019 | 24.92 | 25.88 | 24.62 | 25.60 | 908,877 | +0.97(+3.94%) |
May 13, 2019 | 25.10 | 25.45 | 24.26 | 24.63 | 1,145,100 | -1.21(-4.68%) |
May 10, 2019 | 25.79 | 26.19 | 25.27 | 25.84 | 548,200 | -0.14(-0.54%) |
May 09, 2019 | 25.74 | 26.24 | 25.37 | 25.98 | 554,188 | -0.17(-0.65%) |
May 08, 2019 | 25.78 | 26.39 | 25.65 | 26.15 | 673,522 | +0.34(+1.32%) |
May 07, 2019 | 26.74 | 26.79 | 25.51 | 25.81 | 1,053,778 | -0.98(-3.66%) |
May 06, 2019 | 25.63 | 26.86 | 25.41 | 26.79 | 1,107,359 | +0.27(+1.02%) |
May 03, 2019 | 25.51 | 26.69 | 25.21 | 26.52 | 1,642,100 | +1.02(+4.00%) |
May 02, 2019 | 23.20 | 26.26 | 23.19 | 25.50 | 2,628,733 | +1.84(+7.78%) |
May 01, 2019 | 24.17 | 24.58 | 23.64 | 23.66 | 1,044,343 | -0.39(-1.62%) |
Apr 30, 2019 | 25.17 | 25.24 | 23.99 | 24.05 | 1,423,992 | -1.07(-4.26%) |
Apr 29, 2019 | 25.13 | 25.54 | 24.95 | 25.12 | 857,901 | -0.05(-0.20%) |
Apr 26, 2019 | 24.50 | 25.21 | 24.23 | 25.17 | 1,037,900 | +0.72(+2.94%) |
Apr 25, 2019 | 24.00 | 24.67 | 23.69 | 24.45 | 990,462 | +0.41(+1.71%) |
Apr 24, 2019 | 24.41 | 24.49 | 23.85 | 24.04 | 1,283,301 | -0.33(-1.35%) |
Apr 23, 2019 | 23.74 | 24.78 | 23.53 | 24.37 | 1,504,771 | +0.63(+2.65%) |
Apr 22, 2019 | 23.60 | 23.93 | 23.27 | 23.74 | 1,196,210 | +0.16(+0.68%) |
Apr 18, 2019 | 23.27 | 23.62 | 22.45 | 23.58 | 2,197,600 | +0.26(+1.11%) |
Apr 17, 2019 | 25.61 | 25.61 | 23.13 | 23.32 | 2,023,927 | -2.19(-8.58%) |
Apr 16, 2019 | 25.79 | 26.06 | 25.37 | 25.51 | 1,091,165 | +0.00(+0.00%) |
Apr 15, 2019 | 25.67 | 25.89 | 25.08 | 25.51 | 766,986 | -0.17(-0.66%) |
Apr 12, 2019 | 26.27 | 26.48 | 25.53 | 25.68 | 1,118,900 | -0.34(-1.31%) |
Apr 11, 2019 | 26.79 | 26.97 | 26.01 | 26.02 | 1,083,542 | -0.76(-2.84%) |
Apr 10, 2019 | 26.83 | 27.00 | 26.68 | 26.78 | 962,070 | +0.11(+0.41%) |
Apr 09, 2019 | 26.99 | 27.40 | 26.59 | 26.67 | 919,114 | -0.40(-1.48%) |
Apr 08, 2019 | 28.08 | 28.37 | 27.03 | 27.07 | 1,251,441 | -1.05(-3.73%) |
Apr 05, 2019 | 26.90 | 28.67 | 26.90 | 28.12 | 2,193,700 | +1.26(+4.69%) |
Apr 04, 2019 | 27.46 | 27.50 | 26.65 | 26.86 | 839,617 | -0.49(-1.79%) |
Apr 03, 2019 | 27.44 | 27.52 | 26.79 | 27.35 | 1,235,883 | +0.03(+0.11%) |
Apr 02, 2019 | 26.95 | 27.64 | 26.74 | 27.32 | 934,812 | +0.34(+1.26%) |
Apr 01, 2019 | 27.12 | 27.42 | 26.85 | 26.98 | 1,126,726 | +0.13(+0.48%) |
Mar 29, 2019 | 26.96 | 27.03 | 26.31 | 26.85 | 1,062,500 | +0.21(+0.79%) |
Mar 28, 2019 | 26.27 | 26.89 | 25.98 | 26.64 | 1,301,990 | +0.40(+1.52%) |
Mar 27, 2019 | 26.90 | 27.00 | 25.91 | 26.24 | 822,206 | -0.71(-2.63%) |
Mar 26, 2019 | 26.48 | 26.98 | 26.22 | 26.95 | 828,825 | +0.76(+2.90%) |
Mar 25, 2019 | 26.04 | 26.70 | 25.53 | 26.19 | 1,117,297 | +0.09(+0.34%) |
Mar 22, 2019 | 27.05 | 27.38 | 25.97 | 26.10 | 1,464,300 | -1.12(-4.11%) |
Mar 21, 2019 | 25.86 | 27.49 | 25.65 | 27.22 | 1,267,321 | +1.00(+3.81%) |
Mar 20, 2019 | 26.97 | 27.09 | 25.95 | 26.22 | 858,053 | -0.70(-2.60%) |
Mar 19, 2019 | 27.32 | 27.42 | 26.68 | 26.92 | 945,509 | -0.18(-0.66%) |
Mar 18, 2019 | 26.80 | 27.71 | 26.65 | 27.10 | 1,281,817 | +0.25(+0.93%) |
Mar 15, 2019 | 26.84 | 27.33 | 26.68 | 26.85 | 3,179,400 | +0.17(+0.64%) |
Mar 14, 2019 | 27.50 | 28.12 | 26.61 | 26.68 | 1,607,136 | -0.70(-2.56%) |
Mar 13, 2019 | 26.39 | 27.44 | 26.22 | 27.38 | 1,905,549 | +1.18(+4.50%) |
Mar 12, 2019 | 26.13 | 26.47 | 25.73 | 26.20 | 1,039,768 | +0.13(+0.50%) |
Mar 11, 2019 | 25.19 | 26.10 | 25.08 | 26.07 | 1,200,320 | +0.31(+1.20%) |
Mar 08, 2019 | 25.19 | 25.78 | 24.72 | 25.76 | 1,107,300 | +0.37(+1.46%) |
Mar 07, 2019 | 25.64 | 25.84 | 24.99 | 25.39 | 1,511,826 | -0.26(-1.01%) |
Mar 06, 2019 | 26.84 | 26.84 | 25.55 | 25.65 | 1,476,640 | -1.01(-3.79%) |
Mar 05, 2019 | 26.90 | 27.70 | 26.57 | 26.66 | 1,858,559 | -0.19(-0.71%) |
Mar 04, 2019 | 26.92 | 27.39 | 26.28 | 26.85 | 1,752,350 | +0.25(+0.94%) |
Mar 01, 2019 | 26.56 | 27.20 | 26.25 | 26.60 | 1,889,300 | +0.10(+0.38%) |
Feb 28, 2019 | 25.59 | 26.81 | 25.51 | 26.50 | 2,670,171 | +0.97(+3.80%) |
Feb 27, 2019 | 23.01 | 25.97 | 22.61 | 25.53 | 4,015,753 | +1.97(+8.36%) |
Feb 26, 2019 | 23.48 | 23.86 | 23.26 | 23.56 | 1,882,354 | -0.19(-0.80%) |
Feb 25, 2019 | 23.32 | 23.86 | 23.19 | 23.75 | 1,779,925 | +0.82(+3.58%) |
Feb 22, 2019 | 22.44 | 22.96 | 22.13 | 22.93 | 1,408,100 | +0.67(+3.01%) |
Feb 21, 2019 | 22.84 | 22.99 | 22.15 | 22.26 | 894,180 | -0.56(-2.45%) |
Feb 20, 2019 | 23.02 | 23.41 | 22.58 | 22.82 | 923,336 | -0.16(-0.70%) |
Feb 19, 2019 | 23.25 | 23.74 | 22.81 | 22.98 | 1,136,506 | -0.27(-1.16%) |
Feb 15, 2019 | 22.05 | 23.48 | 21.88 | 23.25 | 1,839,000 | +1.32(+6.02%) |
Feb 14, 2019 | 22.20 | 22.25 | 21.56 | 21.93 | 1,372,090 | -0.38(-1.70%) |
Feb 13, 2019 | 22.52 | 22.85 | 22.11 | 22.31 | 727,523 | -0.08(-0.36%) |
Feb 12, 2019 | 21.59 | 22.53 | 21.59 | 22.39 | 1,470,836 | +0.91(+4.24%) |
Feb 11, 2019 | 22.16 | 22.49 | 21.04 | 21.48 | 2,003,239 | -0.51(-2.32%) |
Feb 08, 2019 | 22.24 | 22.47 | 21.70 | 21.99 | 1,291,400 | -0.35(-1.57%) |
Feb 07, 2019 | 22.72 | 22.92 | 21.96 | 22.34 | 903,684 | -0.57(-2.49%) |
Feb 06, 2019 | 23.12 | 23.18 | 22.86 | 22.91 | 911,802 | -0.18(-0.78%) |
Feb 05, 2019 | 22.85 | 23.27 | 22.68 | 23.09 | 1,520,768 | +0.39(+1.72%) |
Feb 04, 2019 | 22.79 | 22.94 | 22.50 | 22.70 | 1,019,229 | -0.04(-0.18%) |
Feb 01, 2019 | 22.82 | 22.86 | 22.41 | 22.74 | 1,272,200 | -0.04(-0.18%) |
Jan 31, 2019 | 22.97 | 23.29 | 22.53 | 22.78 | 1,521,817 | -0.15(-0.65%) |
Jan 30, 2019 | 22.38 | 22.93 | 22.05 | 22.93 | 1,349,476 | +0.62(+2.78%) |
Jan 29, 2019 | 22.15 | 22.37 | 21.91 | 22.31 | 968,508 | +0.21(+0.95%) |
Jan 28, 2019 | 22.21 | 22.50 | 21.68 | 22.10 | 1,867,869 | -0.51(-2.26%) |
Jan 25, 2019 | 21.73 | 22.64 | 21.54 | 22.61 | 1,765,000 | +1.31(+6.15%) |
Jan 24, 2019 | 20.80 | 21.68 | 20.62 | 21.30 | 1,170,049 | +0.49(+2.35%) |
Jan 23, 2019 | 20.44 | 20.94 | 20.12 | 20.81 | 1,646,922 | +0.49(+2.41%) |
Jan 22, 2019 | 20.87 | 20.87 | 20.18 | 20.32 | 1,537,201 | -0.75(-3.56%) |
Jan 18, 2019 | 21.69 | 21.69 | 20.70 | 21.07 | 2,635,100 | -0.51(-2.36%) |
Jan 17, 2019 | 21.77 | 22.12 | 21.41 | 21.58 | 1,426,459 | -0.19(-0.87%) |
Jan 16, 2019 | 21.36 | 21.89 | 21.27 | 21.77 | 1,480,505 | +0.44(+2.06%) |
Jan 15, 2019 | 20.88 | 21.53 | 20.72 | 21.33 | 1,970,048 | +0.67(+3.24%) |
Jan 14, 2019 | 20.76 | 21.05 | 20.42 | 20.66 | 1,893,036 | -0.42(-1.99%) |
Jan 11, 2019 | 20.65 | 21.29 | 20.15 | 21.08 | 1,739,800 | +0.37(+1.79%) |
Jan 10, 2019 | 19.67 | 20.98 | 19.35 | 20.71 | 2,524,105 | +0.97(+4.91%) |
Jan 09, 2019 | 18.65 | 20.13 | 18.40 | 19.74 | 1,809,970 | +1.20(+6.47%) |
Jan 08, 2019 | 18.41 | 18.54 | 17.60 | 18.54 | 1,765,194 | +0.31(+1.70%) |
Jan 07, 2019 | 17.88 | 18.40 | 17.30 | 18.23 | 2,207,730 | +0.66(+3.76%) |
Jan 04, 2019 | 16.44 | 17.65 | 16.44 | 17.57 | 2,198,400 | +1.40(+8.66%) |
Jan 03, 2019 | 16.80 | 17.27 | 16.15 | 16.17 | 1,847,624 | -0.48(-2.88%) |