Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.38 | 21.02 | 19.76 | 21.01 | 4,084,895 | +1.83(+9.54%) |
Oct 30, 2019 | 20.00 | 20.11 | 18.98 | 19.18 | 2,495,189 | -0.79(-3.96%) |
Oct 29, 2019 | 20.12 | 20.27 | 19.96 | 19.97 | 960,778 | -0.38(-1.87%) |
Oct 28, 2019 | 19.83 | 20.40 | 19.83 | 20.35 | 921,677 | +0.57(+2.88%) |
Oct 25, 2019 | 19.23 | 19.84 | 19.23 | 19.78 | 1,546,900 | +0.55(+2.86%) |
Oct 24, 2019 | 19.92 | 20.00 | 19.08 | 19.23 | 1,170,652 | -0.60(-3.03%) |
Oct 23, 2019 | 19.87 | 19.96 | 19.44 | 19.83 | 1,691,132 | +0.08(+0.41%) |
Oct 22, 2019 | 20.13 | 20.40 | 19.58 | 19.75 | 2,135,531 | -0.40(-1.99%) |
Oct 21, 2019 | 20.59 | 20.63 | 20.03 | 20.15 | 2,518,134 | -0.05(-0.25%) |
Oct 18, 2019 | 20.47 | 20.75 | 20.18 | 20.20 | 1,214,000 | -0.29(-1.42%) |
Oct 17, 2019 | 20.35 | 20.68 | 20.18 | 20.49 | 715,733 | +0.39(+1.94%) |
Oct 16, 2019 | 20.02 | 20.77 | 19.94 | 20.10 | 1,011,526 | -0.38(-1.86%) |
Oct 15, 2019 | 20.07 | 20.84 | 19.82 | 20.48 | 1,571,069 | -0.20(-0.97%) |
Oct 14, 2019 | 20.74 | 21.03 | 20.58 | 20.68 | 938,574 | -0.64(-3.00%) |
Oct 11, 2019 | 20.80 | 21.48 | 20.64 | 21.32 | 1,567,700 | +1.10(+5.44%) |
Oct 10, 2019 | 19.82 | 20.41 | 19.59 | 20.22 | 2,124,939 | +1.03(+5.37%) |
Oct 09, 2019 | 19.40 | 19.43 | 18.98 | 19.19 | 1,281,205 | -0.03(-0.16%) |
Oct 08, 2019 | 19.50 | 19.71 | 19.19 | 19.22 | 1,077,547 | -0.54(-2.73%) |
Oct 07, 2019 | 20.19 | 20.25 | 19.75 | 19.76 | 1,534,760 | -0.57(-2.80%) |
Oct 04, 2019 | 20.16 | 20.38 | 19.88 | 20.33 | 670,300 | +0.22(+1.09%) |
Oct 03, 2019 | 19.72 | 20.22 | 19.44 | 20.11 | 639,091 | +0.19(+0.95%) |
Oct 02, 2019 | 19.67 | 19.98 | 19.54 | 19.92 | 755,987 | -0.15(-0.75%) |
Oct 01, 2019 | 20.40 | 20.83 | 20.03 | 20.07 | 902,857 | -0.18(-0.89%) |
Sep 30, 2019 | 20.50 | 20.50 | 20.04 | 20.25 | 1,011,542 | -0.30(-1.46%) |
Sep 27, 2019 | 20.42 | 20.68 | 20.23 | 20.55 | 860,800 | +0.37(+1.83%) |
Sep 26, 2019 | 20.52 | 20.52 | 19.95 | 20.18 | 720,751 | -0.60(-2.89%) |
Sep 25, 2019 | 19.66 | 20.83 | 19.56 | 20.78 | 1,152,984 | +0.91(+4.58%) |
Sep 24, 2019 | 20.59 | 20.78 | 19.76 | 19.87 | 1,812,498 | -0.87(-4.19%) |
Sep 23, 2019 | 20.04 | 20.93 | 20.02 | 20.74 | 788,819 | +0.32(+1.57%) |
Sep 20, 2019 | 20.42 | 21.01 | 20.29 | 20.42 | 1,896,200 | +0.01(+0.05%) |
Sep 19, 2019 | 20.55 | 20.86 | 20.33 | 20.41 | 1,498,008 | -0.42(-2.02%) |
Sep 18, 2019 | 21.21 | 21.31 | 20.53 | 20.83 | 1,490,984 | -0.56(-2.62%) |
Sep 17, 2019 | 20.99 | 21.40 | 20.75 | 21.39 | 1,699,234 | -0.32(-1.47%) |
Sep 16, 2019 | 21.55 | 22.05 | 21.49 | 21.71 | 1,202,947 | -0.19(-0.87%) |
Sep 13, 2019 | 21.98 | 21.99 | 21.38 | 21.90 | 1,569,900 | +0.45(+2.10%) |
Sep 12, 2019 | 21.53 | 21.55 | 20.59 | 21.45 | 1,595,888 | +0.08(+0.37%) |
Sep 11, 2019 | 21.11 | 21.41 | 20.53 | 21.37 | 1,900,055 | +0.44(+2.10%) |
Sep 10, 2019 | 20.05 | 20.94 | 19.89 | 20.93 | 1,460,643 | +1.05(+5.28%) |
Sep 09, 2019 | 19.61 | 20.10 | 19.58 | 19.88 | 1,537,965 | +0.48(+2.47%) |
Sep 06, 2019 | 20.08 | 20.08 | 19.37 | 19.40 | 1,954,000 | -0.64(-3.19%) |
Sep 05, 2019 | 20.14 | 20.60 | 19.92 | 20.04 | 3,101,292 | +0.16(+0.80%) |
Sep 04, 2019 | 19.69 | 19.96 | 19.54 | 19.88 | 1,526,967 | +0.60(+3.11%) |
Sep 03, 2019 | 19.45 | 19.62 | 19.01 | 19.28 | 1,820,619 | -0.54(-2.72%) |
Aug 30, 2019 | 19.50 | 20.07 | 19.42 | 19.82 | 1,561,200 | +0.63(+3.28%) |
Aug 29, 2019 | 18.93 | 19.38 | 18.93 | 19.19 | 1,147,975 | +0.61(+3.28%) |
Aug 28, 2019 | 18.05 | 18.86 | 18.00 | 18.58 | 948,953 | +0.51(+2.82%) |
Aug 27, 2019 | 18.58 | 18.67 | 18.02 | 18.07 | 1,302,270 | -0.37(-2.01%) |
Aug 26, 2019 | 18.43 | 18.50 | 18.14 | 18.44 | 1,399,194 | +0.26(+1.43%) |
Aug 23, 2019 | 18.06 | 18.69 | 17.82 | 18.18 | 2,802,500 | -0.18(-0.98%) |
Aug 22, 2019 | 18.03 | 18.47 | 17.81 | 18.36 | 3,035,747 | +0.39(+2.17%) |
Aug 21, 2019 | 18.06 | 18.15 | 17.79 | 17.97 | 1,363,833 | +0.10(+0.56%) |
Aug 20, 2019 | 17.69 | 17.98 | 17.63 | 17.87 | 1,964,040 | +0.02(+0.11%) |
Aug 19, 2019 | 17.92 | 18.08 | 17.80 | 17.85 | 1,184,361 | +0.30(+1.71%) |
Aug 16, 2019 | 17.39 | 17.81 | 17.31 | 17.55 | 1,427,200 | +0.30(+1.74%) |
Aug 15, 2019 | 17.60 | 17.60 | 17.03 | 17.25 | 1,289,687 | -0.20(-1.15%) |
Aug 14, 2019 | 17.90 | 17.90 | 17.27 | 17.45 | 2,483,902 | -0.79(-4.33%) |
Aug 13, 2019 | 17.73 | 18.56 | 17.59 | 18.24 | 1,488,436 | +0.47(+2.64%) |
Aug 12, 2019 | 18.30 | 18.30 | 17.66 | 17.77 | 1,358,206 | -0.60(-3.27%) |
Aug 09, 2019 | 19.49 | 19.59 | 18.30 | 18.37 | 1,508,400 | -1.43(-7.22%) |
Aug 08, 2019 | 19.87 | 20.08 | 19.66 | 19.80 | 1,251,496 | +0.22(+1.12%) |
Aug 07, 2019 | 19.34 | 19.64 | 19.06 | 19.58 | 1,290,876 | -0.17(-0.86%) |
Aug 06, 2019 | 19.59 | 19.85 | 18.94 | 19.75 | 5,213,187 | +0.17(+0.87%) |
Aug 05, 2019 | 20.04 | 20.22 | 19.38 | 19.58 | 2,488,205 | -0.98(-4.77%) |
Aug 02, 2019 | 20.79 | 20.97 | 20.40 | 20.56 | 1,703,200 | -0.38(-1.81%) |
Aug 01, 2019 | 21.70 | 21.95 | 20.82 | 20.94 | 1,556,328 | -0.83(-3.81%) |
Jul 31, 2019 | 22.10 | 22.45 | 21.47 | 21.77 | 2,119,789 | -0.33(-1.49%) |
Jul 30, 2019 | 22.48 | 22.48 | 22.10 | 22.10 | 5,205,546 | -0.63(-2.77%) |
Jul 29, 2019 | 22.76 | 22.92 | 22.55 | 22.73 | 942,956 | -0.14(-0.61%) |
Jul 26, 2019 | 22.81 | 23.01 | 22.65 | 22.87 | 1,067,100 | +0.05(+0.22%) |
Jul 25, 2019 | 23.36 | 23.59 | 22.62 | 22.82 | 1,466,134 | -0.61(-2.60%) |
Jul 24, 2019 | 23.30 | 23.55 | 22.38 | 23.43 | 2,609,090 | -0.22(-0.93%) |
Jul 23, 2019 | 25.20 | 25.38 | 23.56 | 23.65 | 2,901,276 | -1.47(-5.85%) |
Jul 22, 2019 | 25.34 | 25.61 | 24.88 | 25.12 | 2,063,889 | -0.14(-0.55%) |
Jul 19, 2019 | 24.92 | 25.61 | 24.92 | 25.26 | 1,800,500 | +0.81(+3.31%) |
Jul 18, 2019 | 23.77 | 24.66 | 23.77 | 24.45 | 1,219,606 | +0.00(+0.00%) |
Jul 17, 2019 | 24.81 | 24.90 | 24.30 | 24.45 | 1,274,308 | -0.43(-1.73%) |
Jul 16, 2019 | 24.53 | 25.32 | 24.46 | 24.88 | 945,498 | +0.38(+1.55%) |
Jul 15, 2019 | 25.01 | 25.15 | 24.13 | 24.50 | 1,269,215 | -0.34(-1.37%) |
Jul 12, 2019 | 24.12 | 25.00 | 24.08 | 24.84 | 1,237,600 | +0.88(+3.67%) |
Jul 11, 2019 | 24.15 | 24.31 | 23.86 | 23.96 | 1,060,677 | -0.25(-1.03%) |
Jul 10, 2019 | 24.48 | 25.03 | 24.12 | 24.21 | 997,940 | -0.51(-2.06%) |
Jul 09, 2019 | 24.24 | 24.77 | 23.88 | 24.72 | 958,734 | +0.22(+0.90%) |
Jul 08, 2019 | 25.17 | 25.47 | 24.41 | 24.50 | 1,040,529 | -0.75(-2.97%) |
Jul 05, 2019 | 25.10 | 25.30 | 24.83 | 25.25 | 505,600 | -0.02(-0.08%) |
Jul 03, 2019 | 25.13 | 25.29 | 25.03 | 25.27 | 319,700 | +0.17(+0.68%) |
Jul 02, 2019 | 25.16 | 25.37 | 25.01 | 25.10 | 854,360 | -0.21(-0.83%) |
Jul 01, 2019 | 25.56 | 25.66 | 25.13 | 25.31 | 1,042,588 | +0.11(+0.44%) |
Jun 28, 2019 | 24.88 | 25.34 | 24.78 | 25.20 | 1,377,200 | +0.39(+1.57%) |
Jun 27, 2019 | 24.72 | 24.82 | 24.28 | 24.81 | 926,470 | +0.19(+0.77%) |
Jun 26, 2019 | 24.36 | 24.72 | 24.13 | 24.62 | 887,240 | +0.50(+2.07%) |
Jun 25, 2019 | 24.19 | 24.61 | 24.09 | 24.12 | 995,870 | -0.04(-0.17%) |
Jun 24, 2019 | 24.62 | 24.69 | 23.98 | 24.16 | 1,587,623 | -0.53(-2.15%) |
Jun 21, 2019 | 24.60 | 24.89 | 24.49 | 24.69 | 1,191,400 | -0.10(-0.40%) |
Jun 20, 2019 | 25.35 | 25.47 | 24.71 | 24.79 | 1,322,793 | -0.06(-0.24%) |
Jun 19, 2019 | 24.89 | 25.04 | 24.56 | 24.85 | 1,526,032 | +0.14(+0.57%) |
Jun 18, 2019 | 23.69 | 24.98 | 23.56 | 24.71 | 1,071,728 | +1.16(+4.93%) |
Jun 17, 2019 | 23.65 | 24.00 | 23.43 | 23.55 | 1,077,609 | -0.17(-0.72%) |
Jun 14, 2019 | 24.12 | 24.21 | 23.67 | 23.72 | 764,400 | -0.60(-2.47%) |
Jun 13, 2019 | 24.18 | 24.32 | 23.84 | 24.32 | 628,553 | +0.34(+1.42%) |
Jun 12, 2019 | 23.80 | 24.14 | 23.62 | 23.98 | 751,446 | -0.09(-0.37%) |
Jun 11, 2019 | 24.65 | 24.87 | 23.89 | 24.07 | 1,009,995 | +0.22(+0.92%) |
Jun 10, 2019 | 24.19 | 24.49 | 23.75 | 23.85 | 993,353 | -0.18(-0.75%) |
Jun 07, 2019 | 23.88 | 24.20 | 23.49 | 24.03 | 969,100 | +0.26(+1.09%) |
Jun 06, 2019 | 23.68 | 23.99 | 23.37 | 23.77 | 856,929 | +0.00(+0.00%) |
Jun 05, 2019 | 23.54 | 23.82 | 23.20 | 23.77 | 886,808 | +0.15(+0.64%) |
Jun 04, 2019 | 22.62 | 23.72 | 22.56 | 23.62 | 1,872,621 | +1.66(+7.56%) |
Jun 03, 2019 | 21.45 | 22.22 | 21.17 | 21.96 | 1,823,861 | +0.55(+2.57%) |
May 31, 2019 | 21.40 | 21.93 | 21.15 | 21.41 | 2,124,800 | -0.39(-1.79%) |
May 30, 2019 | 21.63 | 22.50 | 21.57 | 21.80 | 2,699,280 | +0.16(+0.74%) |
May 29, 2019 | 21.64 | 21.79 | 21.40 | 21.64 | 3,148,235 | -0.34(-1.55%) |
May 28, 2019 | 22.13 | 22.21 | 21.87 | 21.98 | 1,039,852 | -0.02(-0.09%) |
May 24, 2019 | 22.17 | 22.49 | 21.82 | 22.00 | 1,231,900 | +0.21(+0.96%) |
May 23, 2019 | 22.05 | 22.27 | 21.35 | 21.79 | 1,437,947 | -0.78(-3.46%) |
May 22, 2019 | 22.86 | 23.02 | 22.34 | 22.57 | 1,386,619 | -0.43(-1.87%) |
May 21, 2019 | 22.70 | 23.27 | 22.59 | 23.00 | 1,563,412 | +0.46(+2.04%) |
May 20, 2019 | 23.34 | 23.39 | 22.52 | 22.54 | 2,236,491 | -1.11(-4.69%) |
May 17, 2019 | 23.00 | 23.84 | 22.95 | 23.65 | 5,293,400 | +0.31(+1.33%) |
May 16, 2019 | 23.20 | 23.53 | 23.09 | 23.34 | 1,102,067 | +0.33(+1.43%) |
May 15, 2019 | 22.32 | 23.03 | 22.32 | 23.01 | 1,616,208 | +0.32(+1.41%) |
May 14, 2019 | 22.55 | 22.97 | 22.52 | 22.69 | 1,383,353 | +0.19(+0.84%) |
May 13, 2019 | 23.14 | 23.14 | 22.34 | 22.50 | 1,443,160 | -1.36(-5.70%) |
May 10, 2019 | 23.68 | 24.01 | 23.43 | 23.86 | 742,700 | +0.05(+0.21%) |
May 09, 2019 | 23.45 | 23.86 | 23.21 | 23.81 | 977,676 | +0.03(+0.13%) |
May 08, 2019 | 23.85 | 24.32 | 23.68 | 23.78 | 1,086,125 | -0.19(-0.79%) |
May 07, 2019 | 24.80 | 24.84 | 23.80 | 23.97 | 1,939,770 | -1.20(-4.77%) |
May 06, 2019 | 24.76 | 25.34 | 24.44 | 25.17 | 1,322,056 | -0.47(-1.83%) |
May 03, 2019 | 24.83 | 25.68 | 24.74 | 25.64 | 1,227,500 | +1.14(+4.65%) |
May 02, 2019 | 24.16 | 24.66 | 23.95 | 24.50 | 1,146,651 | +0.26(+1.07%) |
May 01, 2019 | 24.99 | 25.09 | 24.16 | 24.24 | 997,865 | -0.68(-2.73%) |
Apr 30, 2019 | 25.23 | 25.38 | 24.86 | 24.92 | 1,377,986 | -0.33(-1.31%) |
Apr 29, 2019 | 25.00 | 25.34 | 24.75 | 25.25 | 971,313 | +0.34(+1.36%) |
Apr 26, 2019 | 24.08 | 25.03 | 23.91 | 24.91 | 2,105,500 | +0.83(+3.45%) |
Apr 25, 2019 | 23.87 | 24.25 | 23.35 | 24.08 | 2,049,817 | -0.17(-0.70%) |
Apr 24, 2019 | 24.65 | 25.63 | 23.48 | 24.25 | 4,474,247 | -0.73(-2.92%) |
Apr 23, 2019 | 25.20 | 25.73 | 23.97 | 24.98 | 4,124,742 | -0.51(-2.00%) |
Apr 22, 2019 | 25.58 | 25.67 | 25.17 | 25.49 | 1,068,629 | -0.23(-0.89%) |
Apr 18, 2019 | 25.98 | 26.23 | 25.48 | 25.72 | 1,699,400 | -0.33(-1.27%) |
Apr 17, 2019 | 26.36 | 26.63 | 25.83 | 26.05 | 1,218,535 | +0.04(+0.15%) |
Apr 16, 2019 | 26.14 | 26.24 | 25.77 | 26.01 | 1,863,395 | -0.13(-0.50%) |
Apr 15, 2019 | 25.66 | 26.40 | 25.48 | 26.14 | 1,458,648 | +0.48(+1.87%) |
Apr 12, 2019 | 25.78 | 25.87 | 24.48 | 25.66 | 5,350,200 | -1.54(-5.66%) |
Apr 11, 2019 | 26.99 | 27.36 | 26.76 | 27.20 | 1,181,800 | +0.19(+0.70%) |
Apr 10, 2019 | 26.83 | 27.04 | 26.54 | 27.01 | 818,431 | +0.25(+0.93%) |
Apr 09, 2019 | 26.83 | 27.08 | 26.48 | 26.76 | 1,140,012 | -0.21(-0.78%) |
Apr 08, 2019 | 26.84 | 27.01 | 25.44 | 26.97 | 4,094,730 | -0.48(-1.75%) |
Apr 05, 2019 | 26.79 | 27.49 | 26.77 | 27.45 | 1,550,800 | +0.86(+3.23%) |
Apr 04, 2019 | 25.97 | 26.60 | 25.87 | 26.59 | 958,252 | +0.67(+2.58%) |
Apr 03, 2019 | 26.64 | 26.72 | 25.86 | 25.92 | 1,175,479 | -0.30(-1.14%) |
Apr 02, 2019 | 26.59 | 26.59 | 26.00 | 26.22 | 928,582 | -0.28(-1.06%) |
Apr 01, 2019 | 26.07 | 26.64 | 26.00 | 26.50 | 2,271,818 | +0.93(+3.64%) |
Mar 29, 2019 | 25.66 | 25.95 | 25.43 | 25.57 | 2,111,500 | +0.25(+0.99%) |
Mar 28, 2019 | 25.58 | 25.77 | 25.18 | 25.32 | 908,197 | -0.15(-0.59%) |
Mar 27, 2019 | 25.33 | 25.52 | 25.02 | 25.47 | 572,387 | +0.15(+0.59%) |
Mar 26, 2019 | 25.37 | 25.73 | 24.98 | 25.32 | 711,067 | +0.27(+1.08%) |
Mar 25, 2019 | 24.88 | 25.40 | 24.70 | 25.05 | 577,430 | +0.17(+0.68%) |
Mar 22, 2019 | 25.70 | 25.79 | 24.63 | 24.88 | 2,167,200 | -1.27(-4.86%) |
Mar 21, 2019 | 25.90 | 26.56 | 25.64 | 26.15 | 2,698,077 | +0.15(+0.58%) |
Mar 20, 2019 | 25.95 | 26.17 | 25.29 | 26.00 | 723,679 | +0.05(+0.19%) |
Mar 19, 2019 | 26.26 | 26.50 | 25.75 | 25.95 | 844,283 | -0.06(-0.23%) |
Mar 18, 2019 | 25.56 | 26.18 | 25.54 | 26.01 | 2,031,002 | +0.54(+2.12%) |
Mar 15, 2019 | 25.26 | 25.88 | 25.22 | 25.47 | 6,071,700 | +0.27(+1.07%) |
Mar 14, 2019 | 25.25 | 25.53 | 25.00 | 25.20 | 1,098,882 | -0.09(-0.36%) |
Mar 13, 2019 | 25.95 | 26.22 | 25.21 | 25.29 | 1,902,418 | -0.61(-2.36%) |
Mar 12, 2019 | 25.92 | 26.69 | 25.85 | 25.90 | 1,801,842 | +0.23(+0.90%) |
Mar 11, 2019 | 25.23 | 25.68 | 24.68 | 25.67 | 2,312,917 | -0.04(-0.16%) |
Mar 08, 2019 | 26.18 | 26.43 | 25.56 | 25.71 | 1,697,400 | -0.78(-2.94%) |
Mar 07, 2019 | 27.94 | 27.98 | 26.36 | 26.49 | 1,840,921 | -1.50(-5.36%) |
Mar 06, 2019 | 28.76 | 28.83 | 27.98 | 27.99 | 799,199 | -0.71(-2.47%) |
Mar 05, 2019 | 29.09 | 29.14 | 28.62 | 28.70 | 949,638 | -0.47(-1.61%) |
Mar 04, 2019 | 29.05 | 29.39 | 28.82 | 29.17 | 861,904 | +0.18(+0.62%) |
Mar 01, 2019 | 28.81 | 29.12 | 28.61 | 28.99 | 927,400 | +0.36(+1.26%) |
Feb 28, 2019 | 29.13 | 29.21 | 28.63 | 28.63 | 752,898 | -0.61(-2.09%) |
Feb 27, 2019 | 29.10 | 29.50 | 29.01 | 29.24 | 644,540 | +0.10(+0.34%) |
Feb 26, 2019 | 29.14 | 29.39 | 28.87 | 29.14 | 718,721 | -0.12(-0.41%) |
Feb 25, 2019 | 29.00 | 29.41 | 28.86 | 29.26 | 1,398,292 | +0.37(+1.28%) |
Feb 22, 2019 | 28.90 | 29.01 | 28.55 | 28.89 | 866,500 | +0.20(+0.70%) |
Feb 21, 2019 | 28.99 | 29.37 | 28.48 | 28.69 | 917,003 | -0.47(-1.61%) |
Feb 20, 2019 | 28.66 | 29.28 | 28.31 | 29.16 | 1,885,685 | +0.69(+2.42%) |
Feb 19, 2019 | 27.69 | 28.59 | 27.69 | 28.47 | 1,440,783 | +0.55(+1.97%) |
Feb 15, 2019 | 27.99 | 28.16 | 27.64 | 27.92 | 1,237,200 | +0.28(+1.01%) |
Feb 14, 2019 | 27.71 | 28.07 | 27.60 | 27.64 | 1,156,004 | -0.20(-0.72%) |
Feb 13, 2019 | 28.01 | 28.17 | 27.52 | 27.84 | 1,074,000 | +0.06(+0.22%) |
Feb 12, 2019 | 27.48 | 28.09 | 27.24 | 27.78 | 1,165,965 | +0.55(+2.02%) |
Feb 11, 2019 | 26.78 | 27.23 | 26.60 | 27.23 | 1,557,162 | +0.44(+1.64%) |
Feb 08, 2019 | 27.15 | 27.52 | 26.65 | 26.79 | 1,425,300 | -0.50(-1.83%) |
Feb 07, 2019 | 27.26 | 27.41 | 26.52 | 27.29 | 1,117,394 | -0.28(-1.02%) |
Feb 06, 2019 | 27.46 | 27.80 | 27.43 | 27.57 | 815,228 | +0.07(+0.25%) |
Feb 05, 2019 | 27.70 | 27.84 | 27.43 | 27.50 | 773,499 | -0.23(-0.83%) |
Feb 04, 2019 | 27.69 | 28.06 | 27.39 | 27.73 | 839,333 | +0.17(+0.62%) |
Feb 01, 2019 | 27.49 | 27.92 | 27.42 | 27.56 | 897,200 | +0.17(+0.62%) |
Jan 31, 2019 | 26.94 | 27.63 | 26.86 | 27.39 | 1,415,703 | +0.12(+0.44%) |
Jan 30, 2019 | 26.50 | 27.33 | 26.33 | 27.27 | 1,764,342 | +1.23(+4.72%) |
Jan 29, 2019 | 26.81 | 26.96 | 25.98 | 26.04 | 1,209,920 | -0.50(-1.88%) |
Jan 28, 2019 | 26.12 | 26.66 | 26.09 | 26.54 | 1,231,844 | -0.09(-0.34%) |
Jan 25, 2019 | 26.23 | 26.84 | 25.90 | 26.63 | 1,495,500 | +0.99(+3.86%) |
Jan 24, 2019 | 26.28 | 26.34 | 25.49 | 25.64 | 1,405,717 | -0.80(-3.03%) |
Jan 23, 2019 | 25.91 | 27.00 | 25.72 | 26.44 | 3,721,611 | +0.84(+3.28%) |
Jan 22, 2019 | 23.57 | 25.78 | 22.87 | 25.60 | 5,795,807 | +0.13(+0.51%) |
Jan 18, 2019 | 25.25 | 25.67 | 24.88 | 25.47 | 1,945,900 | +0.49(+1.96%) |
Jan 17, 2019 | 24.37 | 25.20 | 24.36 | 24.98 | 1,156,678 | +0.34(+1.38%) |
Jan 16, 2019 | 24.48 | 24.86 | 24.35 | 24.64 | 1,057,901 | +0.23(+0.94%) |
Jan 15, 2019 | 24.48 | 24.73 | 23.86 | 24.41 | 1,303,884 | -0.09(-0.37%) |
Jan 14, 2019 | 24.29 | 24.80 | 24.25 | 24.50 | 1,117,715 | -0.29(-1.17%) |
Jan 11, 2019 | 24.06 | 24.83 | 23.94 | 24.79 | 1,041,500 | +0.45(+1.85%) |
Jan 10, 2019 | 24.42 | 24.63 | 24.10 | 24.34 | 5,537,974 | -0.42(-1.70%) |
Jan 09, 2019 | 23.62 | 24.77 | 23.43 | 24.76 | 3,707,968 | +1.46(+6.27%) |
Jan 08, 2019 | 22.70 | 23.32 | 22.40 | 23.30 | 2,153,838 | +0.70(+3.10%) |
Jan 07, 2019 | 22.74 | 23.09 | 22.10 | 22.60 | 2,022,898 | -0.01(-0.04%) |
Jan 04, 2019 | 21.85 | 23.09 | 21.85 | 22.61 | 1,746,500 | +1.18(+5.51%) |
Jan 03, 2019 | 22.32 | 22.33 | 21.34 | 21.43 | 1,155,333 | -0.92(-4.12%) |
Jan 02, 2019 | 21.24 | 22.42 | 21.00 | 22.35 | 1,434,623 | +0.58(+2.66%) |
Dec 31, 2018 | 22.06 | 22.36 | 21.15 | 21.77 | 1,132,000 | -0.17(-0.77%) |
Dec 28, 2018 | 22.34 | 22.49 | 21.81 | 21.94 | 1,101,900 | -0.36(-1.61%) |
Dec 27, 2018 | 21.75 | 22.31 | 21.34 | 22.30 | 948,450 | +0.13(+0.59%) |
Dec 26, 2018 | 21.31 | 22.18 | 20.84 | 22.17 | 1,072,175 | +0.96(+4.53%) |
Dec 24, 2018 | 21.52 | 21.76 | 21.05 | 21.21 | 649,500 | -0.53(-2.44%) |
Dec 21, 2018 | 21.92 | 22.37 | 21.41 | 21.74 | 3,734,500 | -0.26(-1.18%) |
Dec 20, 2018 | 22.46 | 22.67 | 21.59 | 22.00 | 1,219,195 | -0.34(-1.52%) |
Dec 19, 2018 | 23.24 | 23.91 | 22.19 | 22.34 | 1,075,915 | -0.73(-3.16%) |
Dec 18, 2018 | 23.02 | 23.45 | 22.91 | 23.07 | 866,111 | +0.25(+1.10%) |
Dec 17, 2018 | 23.41 | 24.23 | 22.62 | 22.82 | 1,639,301 | -0.56(-2.40%) |
Dec 14, 2018 | 24.21 | 24.59 | 23.22 | 23.38 | 1,550,100 | -1.23(-5.00%) |
Dec 13, 2018 | 25.33 | 25.35 | 24.54 | 24.61 | 1,119,384 | -0.52(-2.07%) |
Dec 12, 2018 | 25.16 | 25.65 | 25.03 | 25.13 | 683,388 | +0.45(+1.82%) |
Dec 11, 2018 | 25.20 | 25.48 | 24.49 | 24.68 | 1,052,471 | +0.09(+0.37%) |
Dec 10, 2018 | 24.84 | 25.09 | 24.20 | 24.59 | 1,015,193 | -0.32(-1.28%) |
Dec 07, 2018 | 26.08 | 26.22 | 24.79 | 24.91 | 1,353,400 | -0.99(-3.82%) |
Dec 06, 2018 | 25.09 | 25.90 | 24.61 | 25.90 | 1,370,283 | +0.16(+0.62%) |
Dec 04, 2018 | 26.87 | 27.03 | 25.61 | 25.74 | 1,196,800 | -1.18(-4.38%) |
Dec 03, 2018 | 27.19 | 27.35 | 26.60 | 26.92 | 839,594 | +0.66(+2.51%) |
Nov 30, 2018 | 26.05 | 26.37 | 25.97 | 26.26 | 824,900 | +0.05(+0.19%) |
Nov 29, 2018 | 26.29 | 26.48 | 25.88 | 26.21 | 778,890 | -0.26(-0.98%) |
Nov 28, 2018 | 25.44 | 26.49 | 25.00 | 26.47 | 820,694 | +1.22(+4.83%) |
Nov 27, 2018 | 25.62 | 25.81 | 24.94 | 25.25 | 826,662 | -0.73(-2.81%) |
Nov 26, 2018 | 25.64 | 26.32 | 25.33 | 25.98 | 907,789 | +0.40(+1.56%) |
Nov 23, 2018 | 25.22 | 25.96 | 25.06 | 25.58 | 475,500 | -0.48(-1.84%) |
Nov 21, 2018 | 26.06 | 26.06 | 26.06 | 0 | +0.88(+3.49%) | |
Nov 20, 2018 | 25.43 | 25.55 | 24.57 | 25.18 | 1,671,752 | -0.81(-3.12%) |
Nov 19, 2018 | 26.85 | 26.88 | 25.63 | 25.99 | 1,253,707 | -0.98(-3.63%) |
Nov 16, 2018 | 27.15 | 27.51 | 26.83 | 26.97 | 1,154,700 | -0.40(-1.46%) |
Nov 15, 2018 | 26.65 | 27.39 | 26.57 | 27.37 | 820,640 | +0.51(+1.90%) |
Nov 14, 2018 | 27.34 | 27.64 | 26.65 | 26.86 | 853,859 | -0.26(-0.96%) |
Nov 13, 2018 | 26.97 | 27.75 | 26.79 | 27.12 | 784,311 | +0.20(+0.74%) |
Nov 12, 2018 | 27.07 | 27.46 | 26.61 | 26.92 | 1,023,334 | -0.20(-0.74%) |
Nov 09, 2018 | 26.68 | 27.27 | 26.14 | 27.12 | 1,320,700 | +0.04(+0.15%) |
Nov 08, 2018 | 28.20 | 28.25 | 26.41 | 27.08 | 2,528,731 | -1.15(-4.07%) |
Nov 07, 2018 | 28.52 | 28.61 | 28.11 | 28.23 | 1,569,452 | -0.05(-0.18%) |
Nov 06, 2018 | 28.50 | 28.74 | 27.83 | 28.28 | 1,612,619 | +0.54(+1.95%) |
Nov 05, 2018 | 27.51 | 28.24 | 27.34 | 27.74 | 1,398,733 | +0.23(+0.84%) |
Nov 02, 2018 | 27.25 | 27.54 | 26.83 | 27.51 | 1,260,900 | +0.57(+2.12%) |