Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 45.28 | 45.58 | 44.81 | 45.24 | 2,784,400 | -0.35(-0.77%) |
Jan 30, 2020 | 44.72 | 45.63 | 44.52 | 45.59 | 1,541,076 | +0.45(+1.00%) |
Jan 29, 2020 | 45.76 | 46.29 | 45.03 | 45.14 | 2,058,969 | +0.11(+0.24%) |
Jan 28, 2020 | 45.00 | 45.31 | 44.51 | 45.03 | 1,559,923 | +0.68(+1.53%) |
Jan 27, 2020 | 42.60 | 44.45 | 42.60 | 44.35 | 3,062,770 | -0.98(-2.16%) |
Jan 24, 2020 | 46.06 | 46.50 | 44.35 | 45.33 | 5,869,400 | +0.58(+1.30%) |
Jan 23, 2020 | 44.25 | 45.01 | 43.74 | 44.75 | 4,138,670 | +0.39(+0.88%) |
Jan 22, 2020 | 43.55 | 45.15 | 42.90 | 44.36 | 10,447,882 | +3.05(+7.38%) |
Jan 21, 2020 | 41.01 | 41.40 | 40.33 | 41.31 | 4,195,536 | +0.03(+0.07%) |
Jan 17, 2020 | 40.75 | 41.34 | 40.70 | 41.28 | 3,217,600 | +0.32(+0.78%) |
Jan 16, 2020 | 40.65 | 41.02 | 40.19 | 40.96 | 2,355,334 | +0.54(+1.34%) |
Jan 15, 2020 | 40.40 | 40.95 | 39.91 | 40.42 | 2,312,328 | +0.48(+1.20%) |
Jan 14, 2020 | 40.00 | 40.27 | 39.15 | 39.94 | 3,445,839 | -0.08(-0.20%) |
Jan 13, 2020 | 39.71 | 40.37 | 39.60 | 40.02 | 1,647,269 | +0.44(+1.11%) |
Jan 10, 2020 | 40.76 | 40.91 | 39.34 | 39.58 | 3,360,900 | -0.95(-2.34%) |
Jan 09, 2020 | 40.79 | 40.90 | 40.04 | 40.53 | 3,129,720 | +0.37(+0.92%) |
Jan 08, 2020 | 41.00 | 41.39 | 40.06 | 40.16 | 3,201,030 | -0.85(-2.07%) |
Jan 07, 2020 | 40.50 | 41.80 | 40.35 | 41.01 | 3,948,222 | +0.53(+1.31%) |
Jan 06, 2020 | 40.07 | 41.03 | 40.03 | 40.48 | 4,049,150 | -0.01(-0.02%) |
Jan 03, 2020 | 39.44 | 40.65 | 39.40 | 40.49 | 5,237,900 | +0.45(+1.12%) |
Jan 02, 2020 | 41.00 | 41.19 | 39.46 | 40.04 | 5,857,026 | -0.18(-0.45%) |
Dec 31, 2019 | 38.98 | 40.62 | 38.81 | 40.22 | 3,517,200 | +1.01(+2.58%) |
Dec 30, 2019 | 39.86 | 40.00 | 38.34 | 39.21 | 3,066,121 | -0.09(-0.23%) |
Dec 27, 2019 | 39.37 | 39.59 | 38.77 | 39.30 | 1,532,500 | +0.22(+0.56%) |
Dec 26, 2019 | 39.10 | 39.50 | 38.88 | 39.08 | 1,921,742 | -0.04(-0.10%) |
Dec 24, 2019 | 38.99 | 39.45 | 38.75 | 39.12 | 702,900 | +0.27(+0.69%) |
Dec 23, 2019 | 38.72 | 39.36 | 38.52 | 38.85 | 2,662,237 | -0.16(-0.41%) |
Dec 20, 2019 | 39.00 | 39.13 | 38.05 | 39.01 | 3,745,400 | +0.19(+0.49%) |
Dec 19, 2019 | 37.75 | 39.20 | 37.63 | 38.82 | 5,935,631 | +1.21(+3.22%) |
Dec 18, 2019 | 37.93 | 38.02 | 36.80 | 37.61 | 7,190,718 | -0.39(-1.03%) |
Dec 17, 2019 | 38.46 | 38.48 | 37.70 | 38.00 | 4,825,233 | +0.00(+0.00%) |
Dec 16, 2019 | 37.00 | 38.13 | 36.85 | 38.00 | 3,912,109 | +1.20(+3.26%) |
Dec 13, 2019 | 37.17 | 37.68 | 36.67 | 36.80 | 2,941,100 | -0.55(-1.47%) |
Dec 12, 2019 | 36.63 | 37.48 | 36.26 | 37.35 | 4,489,463 | +0.58(+1.58%) |
Dec 11, 2019 | 36.63 | 36.80 | 36.01 | 36.77 | 5,570,247 | +0.14(+0.38%) |
Dec 10, 2019 | 36.82 | 37.10 | 36.41 | 36.63 | 3,343,015 | -0.11(-0.30%) |
Dec 09, 2019 | 37.94 | 38.00 | 36.73 | 36.74 | 3,535,662 | -1.07(-2.83%) |
Dec 06, 2019 | 38.20 | 38.97 | 37.56 | 37.81 | 3,418,600 | -0.03(-0.08%) |
Dec 05, 2019 | 37.54 | 38.31 | 37.06 | 37.84 | 6,288,208 | +0.75(+2.02%) |
Dec 04, 2019 | 37.18 | 37.43 | 36.81 | 37.09 | 1,419,463 | +0.32(+0.87%) |
Dec 03, 2019 | 35.72 | 37.02 | 35.30 | 36.77 | 4,915,802 | +0.20(+0.55%) |
Dec 02, 2019 | 37.08 | 37.08 | 35.87 | 36.57 | 3,058,019 | -0.47(-1.27%) |
Nov 29, 2019 | 37.52 | 37.73 | 36.81 | 37.04 | 2,219,200 | -0.74(-1.96%) |
Nov 27, 2019 | 37.95 | 37.98 | 37.31 | 37.78 | 3,038,100 | +0.03(+0.08%) |
Nov 26, 2019 | 37.35 | 38.09 | 37.22 | 37.75 | 4,103,718 | +0.40(+1.07%) |
Nov 25, 2019 | 37.36 | 38.05 | 37.12 | 37.35 | 6,603,204 | +0.08(+0.21%) |
Nov 22, 2019 | 37.07 | 37.57 | 36.54 | 37.27 | 3,372,600 | +0.05(+0.13%) |
Nov 21, 2019 | 37.28 | 37.46 | 36.64 | 37.22 | 1,894,622 | -0.05(-0.13%) |
Nov 20, 2019 | 37.02 | 38.98 | 36.69 | 37.27 | 4,863,310 | +0.26(+0.70%) |
Nov 19, 2019 | 36.87 | 37.12 | 36.02 | 37.01 | 2,673,251 | +0.38(+1.04%) |
Nov 18, 2019 | 36.55 | 37.88 | 36.16 | 36.63 | 4,204,369 | +0.25(+0.69%) |
Nov 15, 2019 | 36.92 | 37.03 | 35.95 | 36.38 | 6,799,000 | -0.54(-1.46%) |
Nov 14, 2019 | 35.62 | 36.92 | 35.34 | 36.92 | 12,039,383 | +1.74(+4.95%) |
Nov 13, 2019 | 35.05 | 37.01 | 34.89 | 35.18 | 11,671,032 | -1.58(-4.30%) |
Nov 12, 2019 | 35.66 | 37.47 | 35.65 | 36.76 | 14,264,393 | +5.76(+18.58%) |
Nov 11, 2019 | 31.16 | 31.50 | 30.50 | 31.00 | 5,340,900 | -0.70(-2.21%) |
Nov 08, 2019 | 30.90 | 31.72 | 30.74 | 31.70 | 4,041,200 | +0.75(+2.42%) |
Nov 07, 2019 | 30.74 | 31.25 | 30.32 | 30.95 | 5,439,183 | +0.30(+0.98%) |
Nov 06, 2019 | 30.38 | 30.78 | 30.29 | 30.65 | 2,841,630 | +0.10(+0.33%) |
Nov 05, 2019 | 31.00 | 31.14 | 30.15 | 30.55 | 6,273,413 | -0.34(-1.10%) |
Nov 04, 2019 | 30.00 | 31.00 | 29.94 | 30.89 | 3,026,605 | +0.99(+3.31%) |
Nov 01, 2019 | 30.12 | 30.15 | 29.11 | 29.90 | 2,548,000 | +0.14(+0.47%) |
Oct 31, 2019 | 29.75 | 30.00 | 29.03 | 29.76 | 1,770,467 | -0.22(-0.73%) |
Oct 30, 2019 | 29.50 | 29.88 | 29.11 | 29.98 | 1,307,559 | +0.63(+2.15%) |
Oct 29, 2019 | 29.72 | 29.90 | 28.64 | 29.35 | 3,179,127 | +0.23(+0.79%) |
Oct 28, 2019 | 28.73 | 29.34 | 28.52 | 29.12 | 2,158,773 | +0.62(+2.18%) |
Oct 25, 2019 | 28.11 | 28.63 | 27.51 | 28.50 | 3,700,700 | +0.45(+1.60%) |
Oct 24, 2019 | 27.22 | 28.34 | 27.21 | 28.05 | 2,769,569 | +0.79(+2.90%) |
Oct 23, 2019 | 26.77 | 27.65 | 26.65 | 27.26 | 3,985,165 | +0.56(+2.10%) |
Oct 22, 2019 | 27.23 | 27.93 | 26.66 | 26.70 | 3,705,159 | -0.53(-1.95%) |
Oct 21, 2019 | 26.98 | 27.43 | 26.41 | 27.23 | 4,066,636 | +0.25(+0.93%) |
Oct 18, 2019 | 27.56 | 27.73 | 26.72 | 26.98 | 4,589,500 | -0.85(-3.05%) |
Oct 17, 2019 | 28.52 | 28.78 | 27.75 | 27.83 | 2,370,454 | -0.26(-0.93%) |
Oct 16, 2019 | 28.10 | 28.45 | 27.77 | 28.09 | 1,522,587 | -0.19(-0.67%) |
Oct 15, 2019 | 27.51 | 28.64 | 27.51 | 28.28 | 5,751,343 | +0.78(+2.84%) |
Oct 14, 2019 | 28.30 | 28.44 | 27.29 | 27.50 | 2,233,378 | -0.42(-1.50%) |
Oct 11, 2019 | 28.50 | 28.84 | 27.91 | 27.92 | 3,358,000 | +0.07(+0.25%) |
Oct 10, 2019 | 28.44 | 28.51 | 27.13 | 27.85 | 5,420,009 | -0.77(-2.69%) |
Oct 09, 2019 | 28.27 | 29.00 | 28.21 | 28.62 | 5,267,884 | +0.77(+2.76%) |
Oct 08, 2019 | 30.15 | 30.30 | 27.78 | 27.85 | 10,546,705 | -2.69(-8.81%) |
Oct 07, 2019 | 30.95 | 31.34 | 29.93 | 30.54 | 3,798,155 | -0.46(-1.48%) |
Oct 04, 2019 | 31.22 | 31.37 | 30.62 | 31.00 | 2,600,500 | -0.15(-0.48%) |
Oct 03, 2019 | 30.09 | 31.46 | 30.03 | 31.15 | 3,535,143 | +1.08(+3.59%) |
Oct 02, 2019 | 31.02 | 31.15 | 29.86 | 30.07 | 2,522,498 | -1.22(-3.90%) |
Oct 01, 2019 | 31.02 | 31.39 | 30.93 | 31.29 | 1,468,489 | +0.34(+1.10%) |
Sep 30, 2019 | 31.21 | 31.56 | 30.36 | 30.95 | 3,641,065 | +0.53(+1.74%) |
Sep 27, 2019 | 32.46 | 32.68 | 29.93 | 30.42 | 5,993,700 | -2.05(-6.31%) |
Sep 26, 2019 | 32.30 | 32.93 | 32.20 | 32.47 | 2,057,527 | +0.03(+0.09%) |
Sep 25, 2019 | 30.98 | 32.63 | 30.73 | 32.44 | 4,341,524 | +1.18(+3.77%) |
Sep 24, 2019 | 32.58 | 32.70 | 31.01 | 31.26 | 2,695,911 | -1.18(-3.64%) |
Sep 23, 2019 | 32.27 | 32.63 | 31.71 | 32.44 | 2,310,237 | +0.17(+0.53%) |
Sep 20, 2019 | 31.94 | 32.60 | 31.63 | 32.27 | 2,034,200 | +0.32(+1.00%) |
Sep 19, 2019 | 31.10 | 32.39 | 31.02 | 31.95 | 2,818,073 | +0.85(+2.73%) |
Sep 18, 2019 | 30.88 | 31.23 | 30.37 | 31.10 | 1,188,178 | +0.23(+0.75%) |
Sep 17, 2019 | 31.15 | 31.39 | 30.86 | 30.87 | 1,231,168 | -0.05(-0.16%) |
Sep 16, 2019 | 30.89 | 31.46 | 30.69 | 30.92 | 1,226,798 | -0.11(-0.35%) |
Sep 13, 2019 | 31.33 | 31.58 | 30.62 | 31.03 | 1,468,700 | -0.30(-0.96%) |
Sep 12, 2019 | 31.44 | 33.08 | 31.24 | 31.33 | 3,518,533 | +0.15(+0.48%) |
Sep 11, 2019 | 30.38 | 31.55 | 29.96 | 31.18 | 4,009,298 | +0.84(+2.77%) |
Sep 10, 2019 | 29.72 | 30.65 | 29.33 | 30.34 | 4,283,210 | +0.30(+1.00%) |
Sep 09, 2019 | 31.58 | 31.95 | 29.70 | 30.04 | 6,360,002 | -1.57(-4.97%) |
Sep 06, 2019 | 31.84 | 32.50 | 31.49 | 31.61 | 2,387,600 | +0.01(+0.03%) |
Sep 05, 2019 | 32.50 | 32.50 | 30.94 | 31.60 | 5,892,893 | -0.31(-0.97%) |
Sep 04, 2019 | 30.64 | 32.64 | 29.92 | 31.91 | 6,396,591 | +1.03(+3.34%) |
Sep 03, 2019 | 31.95 | 32.03 | 30.52 | 30.88 | 3,802,922 | -1.24(-3.86%) |
Aug 30, 2019 | 32.88 | 32.88 | 31.67 | 32.12 | 2,280,800 | -0.30(-0.93%) |
Aug 29, 2019 | 32.92 | 32.97 | 32.17 | 32.42 | 1,673,394 | +0.13(+0.40%) |
Aug 28, 2019 | 31.26 | 32.68 | 30.44 | 32.29 | 2,930,938 | +0.40(+1.25%) |
Aug 27, 2019 | 31.80 | 32.80 | 31.53 | 31.89 | 2,147,674 | +0.17(+0.54%) |
Aug 26, 2019 | 31.05 | 32.17 | 30.84 | 31.72 | 4,696,685 | +0.85(+2.75%) |
Aug 23, 2019 | 31.75 | 32.00 | 30.73 | 30.87 | 4,527,400 | -1.35(-4.19%) |
Aug 22, 2019 | 32.39 | 32.44 | 31.29 | 32.22 | 3,979,238 | +0.33(+1.03%) |
Aug 21, 2019 | 33.31 | 33.48 | 31.80 | 31.89 | 5,713,171 | -1.11(-3.36%) |
Aug 20, 2019 | 32.00 | 33.97 | 31.50 | 33.00 | 19,615,036 | -3.10(-8.59%) |
Aug 19, 2019 | 36.45 | 36.90 | 35.73 | 36.10 | 6,499,951 | +0.68(+1.92%) |
Aug 16, 2019 | 34.92 | 35.75 | 34.32 | 35.42 | 4,846,400 | +1.03(+3.00%) |
Aug 15, 2019 | 33.70 | 34.71 | 33.70 | 34.39 | 3,912,470 | +1.01(+3.03%) |
Aug 14, 2019 | 34.02 | 34.20 | 32.63 | 33.38 | 3,119,201 | -1.24(-3.58%) |
Aug 13, 2019 | 34.36 | 34.84 | 33.68 | 34.62 | 1,981,956 | +0.62(+1.82%) |
Aug 12, 2019 | 34.65 | 34.83 | 33.60 | 34.00 | 1,525,969 | -0.69(-1.99%) |
Aug 09, 2019 | 35.14 | 35.99 | 34.58 | 34.69 | 2,169,800 | -0.89(-2.50%) |
Aug 08, 2019 | 35.96 | 36.17 | 34.00 | 35.58 | 3,268,974 | +1.06(+3.07%) |
Aug 07, 2019 | 33.67 | 34.90 | 33.45 | 34.52 | 2,357,524 | +0.58(+1.71%) |
Aug 06, 2019 | 35.25 | 35.50 | 33.56 | 33.94 | 3,174,050 | +0.94(+2.85%) |
Aug 05, 2019 | 35.11 | 36.18 | 33.00 | 33.00 | 6,638,760 | -4.71(-12.49%) |
Aug 02, 2019 | 36.01 | 38.00 | 35.61 | 37.71 | 4,901,700 | +2.42(+6.86%) |
Aug 01, 2019 | 35.44 | 37.76 | 35.16 | 35.29 | 5,027,793 | +0.19(+0.54%) |
Jul 31, 2019 | 35.95 | 36.26 | 34.35 | 35.10 | 2,219,585 | -0.61(-1.71%) |
Jul 30, 2019 | 36.26 | 36.53 | 35.41 | 35.71 | 2,107,191 | -1.02(-2.78%) |
Jul 29, 2019 | 37.99 | 38.00 | 35.61 | 36.73 | 2,375,825 | -0.66(-1.77%) |
Jul 26, 2019 | 36.55 | 37.69 | 36.55 | 37.39 | 3,445,800 | +1.01(+2.78%) |
Jul 25, 2019 | 35.82 | 36.97 | 35.70 | 36.38 | 3,474,098 | +0.56(+1.56%) |
Jul 24, 2019 | 35.29 | 36.11 | 34.75 | 35.82 | 2,624,809 | +0.75(+2.14%) |
Jul 23, 2019 | 35.46 | 35.75 | 34.80 | 35.07 | 1,435,467 | -0.18(-0.51%) |
Jul 22, 2019 | 34.77 | 35.82 | 34.40 | 35.25 | 3,325,735 | +0.60(+1.73%) |
Jul 19, 2019 | 34.65 | 35.35 | 34.44 | 34.65 | 1,828,700 | +0.23(+0.67%) |
Jul 18, 2019 | 34.17 | 34.66 | 33.81 | 34.42 | 2,783,073 | +0.11(+0.32%) |
Jul 17, 2019 | 34.82 | 35.08 | 34.13 | 34.31 | 1,858,648 | -0.90(-2.56%) |
Jul 16, 2019 | 35.42 | 35.70 | 34.77 | 35.21 | 1,555,535 | +0.04(+0.11%) |
Jul 15, 2019 | 35.25 | 35.51 | 34.76 | 35.17 | 1,352,130 | +0.00(+0.00%) |
Jul 12, 2019 | 36.20 | 36.20 | 35.01 | 35.17 | 1,335,600 | -0.83(-2.31%) |
Jul 11, 2019 | 36.14 | 36.16 | 35.65 | 36.00 | 1,069,250 | -0.08(-0.22%) |
Jul 10, 2019 | 36.27 | 37.00 | 35.53 | 36.08 | 3,968,749 | +0.51(+1.43%) |
Jul 09, 2019 | 34.96 | 36.34 | 34.83 | 35.57 | 3,640,029 | +0.21(+0.59%) |
Jul 08, 2019 | 35.48 | 35.48 | 33.99 | 35.36 | 2,876,307 | -0.35(-0.98%) |
Jul 05, 2019 | 35.52 | 35.96 | 35.09 | 35.71 | 1,746,000 | +0.02(+0.06%) |
Jul 03, 2019 | 35.54 | 35.72 | 34.93 | 35.69 | 1,917,100 | +0.55(+1.57%) |
Jul 02, 2019 | 34.32 | 35.27 | 33.69 | 35.14 | 2,697,034 | +0.87(+2.54%) |
Jul 01, 2019 | 33.90 | 34.85 | 33.80 | 34.27 | 3,930,811 | +1.05(+3.16%) |
Jun 28, 2019 | 33.96 | 34.08 | 32.15 | 33.22 | 3,354,500 | -0.55(-1.63%) |
Jun 27, 2019 | 34.03 | 34.30 | 33.30 | 33.77 | 1,909,668 | -0.04(-0.12%) |
Jun 26, 2019 | 34.00 | 34.15 | 33.28 | 33.81 | 5,671,432 | +0.39(+1.17%) |
Jun 25, 2019 | 34.42 | 34.84 | 33.12 | 33.42 | 2,939,894 | -0.77(-2.25%) |
Jun 24, 2019 | 34.50 | 34.60 | 33.94 | 34.19 | 2,972,446 | -0.26(-0.75%) |
Jun 21, 2019 | 32.31 | 34.75 | 32.30 | 34.45 | 7,590,900 | +2.15(+6.66%) |
Jun 20, 2019 | 32.01 | 32.35 | 31.08 | 32.30 | 6,072,594 | +0.81(+2.57%) |
Jun 19, 2019 | 31.58 | 31.59 | 30.54 | 31.49 | 4,677,801 | +0.23(+0.74%) |
Jun 18, 2019 | 30.45 | 31.89 | 30.40 | 31.26 | 4,281,187 | +1.31(+4.37%) |
Jun 17, 2019 | 29.98 | 30.30 | 29.62 | 29.95 | 2,548,326 | -0.01(-0.03%) |
Jun 14, 2019 | 30.61 | 30.74 | 29.78 | 29.96 | 2,859,400 | -0.80(-2.60%) |
Jun 13, 2019 | 32.44 | 32.44 | 30.59 | 30.76 | 2,895,065 | -0.46(-1.47%) |
Jun 12, 2019 | 30.01 | 31.41 | 29.78 | 31.22 | 3,704,620 | +0.73(+2.39%) |
Jun 11, 2019 | 31.00 | 31.10 | 29.44 | 30.49 | 3,522,238 | -0.31(-1.01%) |
Jun 10, 2019 | 31.08 | 31.10 | 30.56 | 30.80 | 2,040,153 | -0.05(-0.16%) |
Jun 07, 2019 | 29.94 | 30.99 | 29.87 | 30.85 | 2,711,600 | +1.11(+3.73%) |
Jun 06, 2019 | 29.25 | 29.89 | 29.00 | 29.74 | 3,227,133 | +0.51(+1.74%) |
Jun 05, 2019 | 28.95 | 29.47 | 28.11 | 29.23 | 2,237,061 | +0.50(+1.74%) |
Jun 04, 2019 | 28.19 | 28.76 | 27.38 | 28.73 | 4,153,113 | +0.76(+2.72%) |
Jun 03, 2019 | 28.44 | 28.99 | 27.52 | 27.97 | 2,960,828 | -0.47(-1.65%) |
May 31, 2019 | 28.02 | 28.79 | 27.70 | 28.44 | 2,254,200 | +0.07(+0.25%) |
May 30, 2019 | 28.42 | 29.04 | 27.95 | 28.37 | 3,419,958 | +0.04(+0.14%) |
May 29, 2019 | 29.10 | 29.13 | 27.95 | 28.33 | 3,167,423 | -0.86(-2.95%) |
May 28, 2019 | 29.98 | 30.62 | 29.13 | 29.19 | 3,690,032 | -0.80(-2.67%) |
May 24, 2019 | 30.61 | 31.40 | 29.72 | 29.99 | 3,713,300 | -0.60(-1.96%) |
May 23, 2019 | 31.10 | 31.10 | 29.95 | 30.59 | 6,177,465 | -0.91(-2.89%) |
May 22, 2019 | 30.87 | 32.00 | 28.80 | 31.50 | 23,991,940 | +6.11(+24.06%) |
May 21, 2019 | 26.25 | 26.75 | 25.26 | 25.39 | 6,859,654 | -0.41(-1.59%) |
May 20, 2019 | 26.41 | 26.41 | 24.59 | 25.80 | 8,024,676 | -0.87(-3.26%) |
May 17, 2019 | 26.94 | 26.94 | 26.34 | 26.67 | 5,432,800 | -0.26(-0.97%) |
May 16, 2019 | 25.75 | 27.20 | 25.60 | 26.93 | 6,363,920 | +1.33(+5.20%) |
May 15, 2019 | 24.76 | 25.74 | 24.65 | 25.60 | 3,443,484 | +0.68(+2.73%) |
May 14, 2019 | 24.90 | 25.00 | 24.45 | 24.92 | 6,061,231 | +0.54(+2.21%) |
May 13, 2019 | 25.02 | 25.18 | 23.40 | 24.38 | 6,154,127 | -1.31(-5.10%) |
May 10, 2019 | 24.61 | 25.86 | 24.56 | 25.69 | 4,227,300 | +0.95(+3.84%) |
May 09, 2019 | 24.30 | 24.82 | 23.92 | 24.74 | 1,877,049 | +0.15(+0.61%) |
May 08, 2019 | 24.32 | 25.19 | 24.00 | 24.59 | 5,404,965 | +0.29(+1.19%) |
May 07, 2019 | 24.98 | 25.08 | 23.94 | 24.30 | 4,911,155 | -0.89(-3.53%) |
May 06, 2019 | 24.26 | 25.29 | 24.06 | 25.19 | 2,790,101 | -0.01(-0.04%) |
May 03, 2019 | 25.00 | 25.57 | 24.73 | 25.20 | 2,705,000 | +0.50(+2.02%) |
May 02, 2019 | 25.00 | 25.20 | 23.06 | 24.70 | 3,958,660 | -0.27(-1.08%) |
May 01, 2019 | 25.13 | 25.79 | 24.89 | 24.97 | 3,918,891 | +0.08(+0.32%) |
Apr 30, 2019 | 25.30 | 25.43 | 24.67 | 24.89 | 2,142,081 | -0.47(-1.85%) |
Apr 29, 2019 | 25.56 | 26.30 | 25.20 | 25.36 | 8,093,744 | -0.19(-0.74%) |
Apr 26, 2019 | 24.53 | 25.79 | 24.28 | 25.55 | 5,907,900 | +1.20(+4.93%) |
Apr 25, 2019 | 24.45 | 24.60 | 24.07 | 24.35 | 2,400,403 | -0.15(-0.61%) |
Apr 24, 2019 | 24.42 | 24.86 | 24.21 | 24.50 | 2,897,977 | +0.08(+0.33%) |
Apr 23, 2019 | 23.94 | 24.82 | 23.94 | 24.42 | 6,384,887 | +0.74(+3.13%) |
Apr 22, 2019 | 22.78 | 23.85 | 22.60 | 23.68 | 4,178,856 | +0.71(+3.09%) |
Apr 18, 2019 | 22.94 | 23.16 | 22.49 | 22.97 | 4,085,100 | +0.12(+0.53%) |
Apr 17, 2019 | 23.54 | 23.83 | 22.77 | 22.85 | 4,889,648 | -0.60(-2.56%) |
Apr 16, 2019 | 23.72 | 24.06 | 23.19 | 23.45 | 2,950,773 | -0.20(-0.85%) |
Apr 15, 2019 | 23.70 | 23.84 | 23.27 | 23.65 | 2,792,250 | +0.02(+0.08%) |
Apr 12, 2019 | 23.53 | 23.95 | 23.17 | 23.63 | 3,837,300 | +0.22(+0.94%) |
Apr 11, 2019 | 22.52 | 23.50 | 22.52 | 23.41 | 6,406,779 | +0.89(+3.95%) |
Apr 10, 2019 | 22.16 | 22.52 | 22.06 | 22.52 | 4,105,873 | +0.42(+1.90%) |
Apr 09, 2019 | 22.57 | 22.64 | 21.90 | 22.10 | 3,241,465 | -0.25(-1.12%) |
Apr 08, 2019 | 22.85 | 22.85 | 22.01 | 22.35 | 3,810,257 | -0.65(-2.83%) |
Apr 05, 2019 | 22.23 | 23.29 | 22.19 | 23.00 | 4,448,100 | +1.00(+4.55%) |
Apr 04, 2019 | 23.34 | 23.34 | 21.83 | 22.00 | 5,684,580 | -1.31(-5.62%) |
Apr 03, 2019 | 23.33 | 23.63 | 23.02 | 23.31 | 3,042,299 | +0.01(+0.04%) |
Apr 02, 2019 | 23.40 | 23.49 | 22.81 | 23.30 | 2,417,398 | -0.05(-0.21%) |
Apr 01, 2019 | 23.60 | 23.99 | 23.09 | 23.35 | 4,967,947 | -0.17(-0.72%) |
Mar 29, 2019 | 23.71 | 23.78 | 22.75 | 23.52 | 4,082,900 | -0.01(-0.04%) |
Mar 28, 2019 | 23.73 | 23.79 | 23.23 | 23.53 | 3,485,701 | -0.27(-1.13%) |
Mar 27, 2019 | 24.40 | 24.76 | 23.45 | 23.80 | 5,393,888 | -0.56(-2.30%) |
Mar 26, 2019 | 24.05 | 24.51 | 24.01 | 24.36 | 2,516,406 | +0.39(+1.63%) |
Mar 25, 2019 | 24.13 | 24.13 | 22.95 | 23.97 | 2,465,472 | -0.18(-0.75%) |
Mar 22, 2019 | 24.34 | 25.00 | 23.92 | 24.15 | 2,934,800 | -0.50(-2.03%) |
Mar 21, 2019 | 24.22 | 24.86 | 23.88 | 24.65 | 4,642,350 | +0.28(+1.15%) |
Mar 20, 2019 | 23.98 | 24.61 | 23.73 | 24.37 | 4,742,494 | +0.33(+1.37%) |
Mar 19, 2019 | 24.45 | 24.66 | 23.68 | 24.04 | 5,182,671 | -0.18(-0.74%) |
Mar 18, 2019 | 23.56 | 24.55 | 23.53 | 24.22 | 6,666,741 | +0.71(+3.02%) |
Mar 15, 2019 | 22.95 | 23.74 | 22.88 | 23.51 | 9,030,100 | +0.61(+2.66%) |
Mar 14, 2019 | 22.82 | 23.48 | 22.82 | 22.90 | 4,640,301 | +0.02(+0.09%) |
Mar 13, 2019 | 23.06 | 23.28 | 22.77 | 22.88 | 5,130,929 | -0.22(-0.95%) |
Mar 12, 2019 | 23.40 | 23.61 | 22.63 | 23.10 | 7,479,713 | -0.22(-0.94%) |
Mar 11, 2019 | 23.96 | 24.04 | 23.11 | 23.32 | 8,467,617 | -0.38(-1.60%) |
Mar 08, 2019 | 22.92 | 23.72 | 22.72 | 23.70 | 5,493,500 | +0.26(+1.11%) |
Mar 07, 2019 | 22.72 | 23.59 | 22.14 | 23.44 | 12,030,330 | +0.56(+2.45%) |
Mar 06, 2019 | 23.32 | 23.40 | 22.53 | 22.88 | 30,675,512 | -1.18(-4.90%) |
Mar 05, 2019 | 23.21 | 25.14 | 22.59 | 24.06 | 10,491,588 | +1.05(+4.56%) |
Mar 04, 2019 | 21.40 | 23.22 | 21.00 | 23.01 | 9,709,943 | -0.19(-0.82%) |
Mar 01, 2019 | 21.61 | 23.60 | 21.20 | 23.20 | 7,847,600 | +1.70(+7.91%) |
Feb 28, 2019 | 21.46 | 21.69 | 20.82 | 21.50 | 7,529,284 | -0.36(-1.65%) |
Feb 27, 2019 | 18.61 | 22.12 | 18.48 | 21.86 | 27,459,436 | +5.66(+34.94%) |
Feb 26, 2019 | 15.81 | 16.59 | 15.76 | 16.20 | 5,545,383 | +0.30(+1.89%) |
Feb 25, 2019 | 16.30 | 16.39 | 15.79 | 15.90 | 4,445,635 | -0.09(-0.56%) |
Feb 22, 2019 | 15.85 | 16.22 | 15.82 | 15.99 | 3,799,000 | +0.28(+1.78%) |
Feb 21, 2019 | 15.71 | 15.96 | 15.35 | 15.71 | 1,955,687 | -0.13(-0.82%) |
Feb 20, 2019 | 16.00 | 16.02 | 15.76 | 15.84 | 3,779,522 | -0.16(-1.00%) |
Feb 19, 2019 | 16.00 | 16.06 | 15.91 | 16.00 | 2,143,252 | +0.00(+0.00%) |
Feb 15, 2019 | 15.95 | 16.00 | 15.54 | 16.00 | 1,519,800 | +0.00(+0.00%) |
Feb 14, 2019 | 15.78 | 16.00 | 15.51 | 16.00 | 2,175,088 | +0.12(+0.76%) |
Feb 13, 2019 | 16.05 | 16.14 | 15.68 | 15.88 | 3,498,691 | -0.12(-0.75%) |
Feb 12, 2019 | 15.66 | 16.17 | 15.56 | 16.00 | 7,204,087 | +0.49(+3.16%) |
Feb 11, 2019 | 15.19 | 15.76 | 15.05 | 15.51 | 4,517,560 | +0.41(+2.72%) |
Feb 08, 2019 | 14.75 | 15.20 | 14.51 | 15.10 | 2,156,100 | +0.35(+2.37%) |
Feb 07, 2019 | 14.70 | 14.87 | 14.38 | 14.75 | 1,896,940 | -0.05(-0.34%) |
Feb 06, 2019 | 15.02 | 15.04 | 14.66 | 14.80 | 781,146 | -0.22(-1.46%) |
Feb 05, 2019 | 15.07 | 15.12 | 14.86 | 15.02 | 1,632,621 | +0.06(+0.40%) |
Feb 04, 2019 | 15.17 | 15.26 | 14.77 | 14.96 | 1,932,823 | -0.37(-2.41%) |