Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 47.82 | 48.02 | 47.25 | 47.98 | 508,650 | +0.16(+0.34%) |
Oct 30, 2019 | 49.16 | 49.35 | 46.94 | 47.81 | 752,625 | -1.51(-3.07%) |
Oct 29, 2019 | 48.62 | 50.33 | 48.38 | 49.33 | 790,221 | +0.84(+1.73%) |
Oct 28, 2019 | 49.01 | 49.45 | 48.11 | 48.49 | 774,206 | +0.61(+1.27%) |
Oct 25, 2019 | 48.13 | 48.58 | 47.69 | 47.88 | 750,640 | -0.16(-0.34%) |
Oct 24, 2019 | 40.96 | 48.30 | 40.49 | 48.04 | 1,175,578 | +7.87(+19.59%) |
Oct 23, 2019 | 40.39 | 40.65 | 40.08 | 40.17 | 437,750 | -0.37(-0.92%) |
Oct 22, 2019 | 39.61 | 40.74 | 39.44 | 40.54 | 369,136 | +0.90(+2.26%) |
Oct 21, 2019 | 39.80 | 40.21 | 39.39 | 39.65 | 444,523 | +0.26(+0.65%) |
Oct 18, 2019 | 39.57 | 39.91 | 39.01 | 39.39 | 433,841 | -0.33(-0.84%) |
Oct 17, 2019 | 38.81 | 39.78 | 38.75 | 39.73 | 355,470 | +1.24(+3.22%) |
Oct 16, 2019 | 38.52 | 38.87 | 38.15 | 38.49 | 235,828 | -0.28(-0.71%) |
Oct 15, 2019 | 38.21 | 38.89 | 38.05 | 38.76 | 252,554 | +0.57(+1.50%) |
Oct 14, 2019 | 38.01 | 38.39 | 37.73 | 38.19 | 146,564 | -0.04(-0.10%) |
Oct 11, 2019 | 37.93 | 38.94 | 37.93 | 38.23 | 279,115 | +0.74(+1.98%) |
Oct 10, 2019 | 37.49 | 38.08 | 37.32 | 37.49 | 304,865 | +0.16(+0.43%) |
Oct 09, 2019 | 37.91 | 38.08 | 37.30 | 37.32 | 218,949 | -0.26(-0.68%) |
Oct 08, 2019 | 37.73 | 38.05 | 37.16 | 37.58 | 293,500 | -0.30(-0.80%) |
Oct 07, 2019 | 37.38 | 38.14 | 37.16 | 37.89 | 281,353 | +0.26(+0.68%) |
Oct 04, 2019 | 37.03 | 37.66 | 36.81 | 37.63 | 236,602 | +0.52(+1.41%) |
Oct 03, 2019 | 36.97 | 37.24 | 36.52 | 37.11 | 228,067 | +0.16(+0.44%) |
Oct 02, 2019 | 37.00 | 37.00 | 35.89 | 36.94 | 297,631 | -0.36(-0.97%) |
Oct 01, 2019 | 38.26 | 38.67 | 37.25 | 37.31 | 208,358 | -0.69(-1.81%) |
Sep 30, 2019 | 38.20 | 38.31 | 37.63 | 37.99 | 339,405 | -0.17(-0.45%) |
Sep 27, 2019 | 38.65 | 38.95 | 38.09 | 38.16 | 258,121 | -0.20(-0.52%) |
Sep 26, 2019 | 38.51 | 38.51 | 37.86 | 38.36 | 251,871 | -0.06(-0.15%) |
Sep 25, 2019 | 38.18 | 38.56 | 37.66 | 38.42 | 313,482 | +0.35(+0.93%) |
Sep 24, 2019 | 37.88 | 38.26 | 37.59 | 38.07 | 420,646 | +0.48(+1.27%) |
Sep 23, 2019 | 37.55 | 37.98 | 37.21 | 37.59 | 282,154 | -0.12(-0.33%) |
Sep 20, 2019 | 38.06 | 38.23 | 37.50 | 37.72 | 672,962 | -0.36(-0.95%) |
Sep 19, 2019 | 38.65 | 38.90 | 38.02 | 38.08 | 255,508 | -0.57(-1.48%) |
Sep 18, 2019 | 38.26 | 38.76 | 37.89 | 38.65 | 250,854 | +0.41(+1.07%) |
Sep 17, 2019 | 38.55 | 38.67 | 37.91 | 38.24 | 233,555 | -0.38(-0.99%) |
Sep 16, 2019 | 38.93 | 39.00 | 38.44 | 38.62 | 248,332 | -0.54(-1.39%) |
Sep 13, 2019 | 40.01 | 40.77 | 39.11 | 39.16 | 404,659 | -0.64(-1.60%) |
Sep 12, 2019 | 39.23 | 40.00 | 38.67 | 39.80 | 395,647 | +0.83(+2.13%) |
Sep 11, 2019 | 37.74 | 39.08 | 37.43 | 38.97 | 432,651 | +1.43(+3.81%) |
Sep 10, 2019 | 36.83 | 37.71 | 36.52 | 37.54 | 324,828 | +0.76(+2.07%) |
Sep 09, 2019 | 36.09 | 37.05 | 35.99 | 36.78 | 345,955 | +0.79(+2.20%) |
Sep 06, 2019 | 36.44 | 36.44 | 35.89 | 35.99 | 348,395 | -0.27(-0.74%) |
Sep 05, 2019 | 36.63 | 37.29 | 36.13 | 36.26 | 219,491 | +0.08(+0.21%) |
Sep 04, 2019 | 36.56 | 36.59 | 36.07 | 36.18 | 285,648 | +0.01(+0.03%) |
Sep 03, 2019 | 36.79 | 36.98 | 35.91 | 36.17 | 317,125 | -1.08(-2.89%) |
Aug 30, 2019 | 37.66 | 37.91 | 36.91 | 37.25 | 493,359 | -0.07(-0.18%) |
Aug 29, 2019 | 37.28 | 38.00 | 36.96 | 37.32 | 322,580 | +0.42(+1.14%) |
Aug 28, 2019 | 36.36 | 37.28 | 35.96 | 36.90 | 263,827 | +0.45(+1.23%) |
Aug 27, 2019 | 37.20 | 37.42 | 36.16 | 36.45 | 243,378 | -0.46(-1.24%) |
Aug 26, 2019 | 36.60 | 37.03 | 36.42 | 36.91 | 251,249 | +0.69(+1.89%) |
Aug 23, 2019 | 37.74 | 37.85 | 36.11 | 36.22 | 253,502 | -1.59(-4.21%) |
Aug 22, 2019 | 38.49 | 38.58 | 37.79 | 37.81 | 182,385 | -0.50(-1.32%) |
Aug 21, 2019 | 37.93 | 38.51 | 37.52 | 38.32 | 295,404 | +0.95(+2.55%) |
Aug 20, 2019 | 37.99 | 37.99 | 37.27 | 37.36 | 272,299 | -0.55(-1.46%) |
Aug 19, 2019 | 38.95 | 39.23 | 37.87 | 37.92 | 259,964 | -0.47(-1.22%) |
Aug 16, 2019 | 37.38 | 38.41 | 37.38 | 38.38 | 339,997 | +1.30(+3.49%) |
Aug 15, 2019 | 37.59 | 37.74 | 37.01 | 37.09 | 249,838 | -0.52(-1.39%) |
Aug 14, 2019 | 37.74 | 38.66 | 37.31 | 37.61 | 275,402 | -0.56(-1.47%) |
Aug 13, 2019 | 37.89 | 38.92 | 37.89 | 38.17 | 176,847 | +0.30(+0.78%) |
Aug 12, 2019 | 37.95 | 38.29 | 37.76 | 37.88 | 267,083 | -0.24(-0.62%) |
Aug 09, 2019 | 38.50 | 38.50 | 37.88 | 38.12 | 371,488 | -0.55(-1.43%) |
Aug 08, 2019 | 37.95 | 38.79 | 37.76 | 38.67 | 252,971 | +1.05(+2.79%) |
Aug 07, 2019 | 37.20 | 37.73 | 36.75 | 37.62 | 341,745 | -0.01(-0.03%) |
Aug 06, 2019 | 37.41 | 37.67 | 36.88 | 37.63 | 239,907 | +0.51(+1.39%) |
Aug 05, 2019 | 36.87 | 37.40 | 36.53 | 37.12 | 344,445 | -0.77(-2.04%) |
Aug 02, 2019 | 37.57 | 37.93 | 37.15 | 37.89 | 377,787 | +0.35(+0.94%) |
Aug 01, 2019 | 38.31 | 38.83 | 37.17 | 37.53 | 464,241 | -0.98(-2.55%) |
Jul 31, 2019 | 39.46 | 39.61 | 38.34 | 38.52 | 490,370 | -0.83(-2.11%) |
Jul 30, 2019 | 38.73 | 39.42 | 38.28 | 39.34 | 372,793 | +0.37(+0.95%) |
Jul 29, 2019 | 39.65 | 40.01 | 38.58 | 38.97 | 524,153 | -0.76(-1.92%) |
Jul 26, 2019 | 37.39 | 39.84 | 37.35 | 39.74 | 669,498 | +2.13(+5.68%) |
Jul 25, 2019 | 36.30 | 38.39 | 34.40 | 37.60 | 822,950 | +3.35(+9.79%) |
Jul 24, 2019 | 33.31 | 34.32 | 33.31 | 34.25 | 432,552 | +0.83(+2.48%) |
Jul 23, 2019 | 33.52 | 33.85 | 33.23 | 33.42 | 345,716 | -0.05(-0.14%) |
Jul 22, 2019 | 34.21 | 34.33 | 33.36 | 33.47 | 206,939 | -0.75(-2.20%) |
Jul 19, 2019 | 34.69 | 34.95 | 34.19 | 34.22 | 242,480 | -0.52(-1.51%) |
Jul 18, 2019 | 34.92 | 34.98 | 34.49 | 34.74 | 245,312 | -0.14(-0.41%) |
Jul 17, 2019 | 35.40 | 35.52 | 34.85 | 34.89 | 140,885 | -0.51(-1.45%) |
Jul 16, 2019 | 35.11 | 35.53 | 34.88 | 35.40 | 161,006 | +0.41(+1.17%) |
Jul 15, 2019 | 35.28 | 35.31 | 34.70 | 34.99 | 206,134 | -0.26(-0.73%) |
Jul 12, 2019 | 34.88 | 35.54 | 34.88 | 35.25 | 229,359 | +0.50(+1.45%) |
Jul 11, 2019 | 35.36 | 35.36 | 34.53 | 34.74 | 208,367 | -0.54(-1.54%) |
Jul 10, 2019 | 35.29 | 35.32 | 34.84 | 35.29 | 150,351 | +0.26(+0.73%) |
Jul 09, 2019 | 35.39 | 35.51 | 34.59 | 35.03 | 266,759 | -0.57(-1.61%) |
Jul 08, 2019 | 35.71 | 35.78 | 35.35 | 35.60 | 242,447 | -0.23(-0.64%) |
Jul 05, 2019 | 35.57 | 35.86 | 35.21 | 35.83 | 184,222 | +0.03(+0.08%) |
Jul 03, 2019 | 35.73 | 35.91 | 35.40 | 35.80 | 80,302 | +0.22(+0.62%) |
Jul 02, 2019 | 35.92 | 35.97 | 35.29 | 35.58 | 177,821 | -0.34(-0.95%) |
Jul 01, 2019 | 36.63 | 36.71 | 35.78 | 35.92 | 318,702 | -0.33(-0.92%) |
Jun 28, 2019 | 35.91 | 36.60 | 35.91 | 36.26 | 625,096 | +0.47(+1.30%) |
Jun 27, 2019 | 34.89 | 35.83 | 34.88 | 35.79 | 223,805 | +1.07(+3.07%) |
Jun 26, 2019 | 34.70 | 34.95 | 34.21 | 34.72 | 180,772 | +0.14(+0.41%) |
Jun 25, 2019 | 34.42 | 34.98 | 34.13 | 34.58 | 330,144 | +0.39(+1.14%) |
Jun 24, 2019 | 34.56 | 34.71 | 34.15 | 34.19 | 418,707 | -0.37(-1.07%) |
Jun 21, 2019 | 35.43 | 35.49 | 34.51 | 34.56 | 349,865 | -1.04(-2.92%) |
Jun 20, 2019 | 35.14 | 35.66 | 34.78 | 35.60 | 282,860 | +0.86(+2.47%) |
Jun 19, 2019 | 35.02 | 35.11 | 34.21 | 34.74 | 231,638 | -0.31(-0.90%) |
Jun 18, 2019 | 35.35 | 35.92 | 34.86 | 35.06 | 205,728 | -0.08(-0.22%) |
Jun 17, 2019 | 35.42 | 35.81 | 34.48 | 35.13 | 277,629 | -0.17(-0.49%) |
Jun 14, 2019 | 35.31 | 35.63 | 34.91 | 35.31 | 211,409 | +0.10(+0.30%) |
Jun 13, 2019 | 34.93 | 35.37 | 34.78 | 35.20 | 140,094 | +0.50(+1.46%) |
Jun 12, 2019 | 34.51 | 34.97 | 34.39 | 34.70 | 160,522 | +0.30(+0.89%) |
Jun 11, 2019 | 34.38 | 34.58 | 34.03 | 34.39 | 235,920 | +0.31(+0.92%) |
Jun 10, 2019 | 34.04 | 34.57 | 33.92 | 34.08 | 203,210 | +0.07(+0.20%) |
Jun 07, 2019 | 34.15 | 34.60 | 33.90 | 34.01 | 253,502 | +0.08(+0.22%) |
Jun 06, 2019 | 33.50 | 33.93 | 33.05 | 33.93 | 439,808 | +0.49(+1.45%) |
Jun 05, 2019 | 33.46 | 33.59 | 32.99 | 33.45 | 335,343 | +0.15(+0.46%) |
Jun 04, 2019 | 32.12 | 33.34 | 32.05 | 33.30 | 492,289 | +1.51(+4.73%) |
Jun 03, 2019 | 30.75 | 31.85 | 30.37 | 31.79 | 358,026 | +1.07(+3.47%) |
May 31, 2019 | 31.04 | 31.04 | 30.44 | 30.72 | 280,374 | -0.74(-2.36%) |
May 30, 2019 | 31.62 | 31.97 | 31.19 | 31.47 | 126,255 | -0.06(-0.18%) |
May 29, 2019 | 31.50 | 31.60 | 31.15 | 31.52 | 168,512 | -0.15(-0.48%) |
May 28, 2019 | 32.32 | 32.32 | 31.64 | 31.67 | 274,792 | -0.67(-2.08%) |
May 24, 2019 | 32.20 | 32.42 | 31.91 | 32.35 | 100,113 | +0.32(+1.01%) |
May 23, 2019 | 32.49 | 32.61 | 31.79 | 32.03 | 183,005 | -0.84(-2.56%) |
May 22, 2019 | 33.26 | 33.28 | 32.68 | 32.87 | 139,798 | -0.70(-2.09%) |
May 21, 2019 | 32.95 | 33.58 | 32.82 | 33.57 | 230,317 | +0.78(+2.37%) |
May 20, 2019 | 33.00 | 33.05 | 32.58 | 32.79 | 258,666 | -0.48(-1.45%) |
May 17, 2019 | 33.81 | 34.14 | 33.22 | 33.28 | 237,398 | -0.87(-2.55%) |
May 16, 2019 | 34.50 | 34.53 | 33.94 | 34.15 | 216,888 | -0.27(-0.77%) |
May 15, 2019 | 33.99 | 34.49 | 33.78 | 34.41 | 206,868 | +0.07(+0.19%) |
May 14, 2019 | 34.32 | 34.47 | 33.76 | 34.35 | 192,993 | +0.02(+0.06%) |
May 13, 2019 | 34.47 | 34.79 | 34.26 | 34.33 | 200,970 | -1.00(-2.84%) |
May 10, 2019 | 34.76 | 35.37 | 34.36 | 35.33 | 201,493 | +0.40(+1.14%) |
May 09, 2019 | 34.47 | 34.97 | 34.15 | 34.93 | 231,288 | +0.09(+0.27%) |
May 08, 2019 | 34.80 | 35.27 | 34.56 | 34.84 | 206,040 | +0.07(+0.19%) |
May 07, 2019 | 35.65 | 35.88 | 34.45 | 34.77 | 234,316 | -1.26(-3.50%) |
May 06, 2019 | 35.47 | 36.32 | 35.03 | 36.03 | 385,372 | +0.08(+0.21%) |
May 03, 2019 | 35.28 | 36.00 | 35.10 | 35.95 | 340,257 | +0.82(+2.34%) |
May 02, 2019 | 35.09 | 35.50 | 34.96 | 35.13 | 244,029 | +0.08(+0.22%) |
May 01, 2019 | 35.26 | 35.27 | 34.77 | 35.06 | 507,987 | +0.07(+0.19%) |
Apr 30, 2019 | 35.09 | 35.45 | 34.92 | 34.99 | 391,682 | -0.11(-0.32%) |
Apr 29, 2019 | 34.93 | 35.16 | 34.59 | 35.10 | 225,377 | +0.40(+1.15%) |
Apr 26, 2019 | 33.28 | 34.76 | 33.09 | 34.70 | 444,066 | +1.34(+4.00%) |
Apr 25, 2019 | 32.59 | 33.51 | 30.44 | 33.37 | 909,579 | +3.86(+13.09%) |
Apr 24, 2019 | 29.41 | 29.64 | 29.10 | 29.51 | 215,652 | +0.15(+0.52%) |
Apr 23, 2019 | 29.07 | 29.53 | 28.85 | 29.35 | 252,453 | +0.23(+0.78%) |
Apr 22, 2019 | 29.77 | 29.77 | 29.03 | 29.13 | 140,572 | -0.64(-2.16%) |
Apr 18, 2019 | 29.60 | 29.91 | 29.51 | 29.77 | 179,105 | +0.10(+0.35%) |
Apr 17, 2019 | 29.87 | 29.92 | 29.35 | 29.67 | 234,602 | -0.11(-0.38%) |
Apr 16, 2019 | 29.89 | 29.95 | 29.67 | 29.78 | 216,547 | -0.13(-0.44%) |
Apr 15, 2019 | 30.80 | 30.80 | 29.89 | 29.91 | 202,040 | -0.77(-2.50%) |
Apr 12, 2019 | 30.66 | 30.93 | 30.40 | 30.68 | 298,227 | +0.24(+0.78%) |
Apr 11, 2019 | 30.07 | 30.54 | 29.86 | 30.44 | 203,509 | +0.46(+1.55%) |
Apr 10, 2019 | 29.85 | 30.14 | 29.57 | 29.98 | 250,562 | +0.30(+1.02%) |
Apr 09, 2019 | 30.12 | 30.16 | 29.59 | 29.68 | 210,287 | -0.48(-1.60%) |
Apr 08, 2019 | 29.88 | 30.22 | 29.76 | 30.16 | 147,267 | +0.22(+0.73%) |
Apr 05, 2019 | 29.32 | 30.05 | 29.32 | 29.94 | 196,318 | +0.73(+2.50%) |
Apr 04, 2019 | 28.34 | 29.23 | 28.34 | 29.21 | 152,656 | +0.87(+3.07%) |
Apr 03, 2019 | 28.47 | 28.55 | 28.17 | 28.34 | 161,225 | +0.15(+0.54%) |
Apr 02, 2019 | 28.44 | 28.46 | 28.08 | 28.19 | 122,468 | -0.24(-0.83%) |
Apr 01, 2019 | 28.56 | 28.98 | 28.30 | 28.43 | 215,323 | +0.12(+0.43%) |
Mar 29, 2019 | 28.49 | 28.75 | 28.17 | 28.30 | 214,799 | -0.03(-0.10%) |
Mar 28, 2019 | 27.93 | 28.38 | 27.77 | 28.33 | 133,342 | +0.46(+1.66%) |
Mar 27, 2019 | 27.77 | 28.04 | 27.55 | 27.87 | 184,044 | +0.08(+0.27%) |
Mar 26, 2019 | 27.91 | 28.10 | 27.64 | 27.79 | 203,063 | +0.06(+0.20%) |
Mar 25, 2019 | 27.66 | 28.01 | 27.46 | 27.74 | 218,818 | +0.07(+0.24%) |
Mar 22, 2019 | 29.03 | 29.12 | 27.66 | 27.67 | 290,306 | -1.54(-5.28%) |
Mar 21, 2019 | 28.93 | 29.80 | 28.93 | 29.21 | 320,512 | +0.22(+0.75%) |
Mar 20, 2019 | 29.40 | 29.53 | 28.72 | 29.00 | 350,226 | -0.40(-1.35%) |
Mar 19, 2019 | 29.66 | 29.92 | 29.33 | 29.39 | 289,768 | -0.21(-0.70%) |
Mar 18, 2019 | 29.15 | 29.62 | 29.10 | 29.60 | 261,619 | +0.56(+1.92%) |
Mar 15, 2019 | 28.53 | 29.24 | 28.49 | 29.04 | 1,022,990 | +0.59(+2.06%) |
Mar 14, 2019 | 28.47 | 28.57 | 28.41 | 28.46 | 158,809 | -0.05(-0.17%) |
Mar 13, 2019 | 28.55 | 28.70 | 28.24 | 28.50 | 208,776 | +0.10(+0.37%) |
Mar 12, 2019 | 28.65 | 28.79 | 28.36 | 28.40 | 201,240 | -0.22(-0.76%) |
Mar 11, 2019 | 28.20 | 28.64 | 28.13 | 28.62 | 181,313 | +0.37(+1.31%) |
Mar 08, 2019 | 27.81 | 28.30 | 27.54 | 28.25 | 150,063 | +0.22(+0.78%) |
Mar 07, 2019 | 28.40 | 28.41 | 27.93 | 28.03 | 242,072 | -0.40(-1.40%) |
Mar 06, 2019 | 28.82 | 29.09 | 28.43 | 28.43 | 216,163 | -0.35(-1.22%) |
Mar 05, 2019 | 29.14 | 29.23 | 28.78 | 28.78 | 157,456 | -0.36(-1.23%) |
Mar 04, 2019 | 29.55 | 29.74 | 29.12 | 29.14 | 202,889 | -0.31(-1.06%) |
Mar 01, 2019 | 29.57 | 29.71 | 29.17 | 29.45 | 281,119 | +0.12(+0.42%) |
Feb 28, 2019 | 29.90 | 30.09 | 29.30 | 29.33 | 226,722 | -0.57(-1.90%) |
Feb 27, 2019 | 29.78 | 29.95 | 29.51 | 29.89 | 240,609 | +0.02(+0.06%) |
Feb 26, 2019 | 30.60 | 30.70 | 29.88 | 29.88 | 362,800 | -0.72(-2.35%) |
Feb 25, 2019 | 30.88 | 31.02 | 30.57 | 30.60 | 282,014 | -0.16(-0.52%) |
Feb 22, 2019 | 31.07 | 31.07 | 30.60 | 30.76 | 284,076 | -0.03(-0.09%) |
Feb 21, 2019 | 30.63 | 31.71 | 29.64 | 30.78 | 473,881 | -0.16(-0.52%) |
Feb 20, 2019 | 31.03 | 31.40 | 30.88 | 30.95 | 733,616 | -0.09(-0.27%) |
Feb 19, 2019 | 30.58 | 31.36 | 30.58 | 31.03 | 281,674 | +0.51(+1.68%) |
Feb 15, 2019 | 30.38 | 30.65 | 30.09 | 30.52 | 237,504 | +0.30(+1.00%) |
Feb 14, 2019 | 29.97 | 30.57 | 29.77 | 30.22 | 339,706 | +0.20(+0.66%) |
Feb 13, 2019 | 29.93 | 30.21 | 29.70 | 30.02 | 186,430 | +0.19(+0.63%) |
Feb 12, 2019 | 29.17 | 29.84 | 29.13 | 29.83 | 201,654 | +0.88(+3.04%) |
Feb 11, 2019 | 28.49 | 28.96 | 28.32 | 28.95 | 552,098 | +0.46(+1.63%) |
Feb 08, 2019 | 28.82 | 29.07 | 28.36 | 28.48 | 298,966 | -0.35(-1.22%) |
Feb 07, 2019 | 29.09 | 29.26 | 28.70 | 28.83 | 212,263 | -0.31(-1.07%) |
Feb 06, 2019 | 29.12 | 29.35 | 28.99 | 29.15 | 114,931 | +0.03(+0.10%) |
Feb 05, 2019 | 29.25 | 29.40 | 28.76 | 29.12 | 118,873 | -0.08(-0.26%) |
Feb 04, 2019 | 29.53 | 29.53 | 28.91 | 29.19 | 267,810 | -0.16(-0.55%) |
Feb 01, 2019 | 29.30 | 29.64 | 28.89 | 29.35 | 378,169 | +0.17(+0.58%) |
Jan 31, 2019 | 28.18 | 29.21 | 28.17 | 29.18 | 433,087 | +0.99(+3.53%) |
Jan 30, 2019 | 27.75 | 28.21 | 27.37 | 28.19 | 256,754 | +0.60(+2.16%) |
Jan 29, 2019 | 27.42 | 27.83 | 27.13 | 27.59 | 217,877 | +0.28(+1.04%) |
Jan 28, 2019 | 27.03 | 27.53 | 27.02 | 27.31 | 208,833 | +0.09(+0.31%) |
Jan 25, 2019 | 27.54 | 28.22 | 27.21 | 27.22 | 203,605 | -0.06(-0.21%) |
Jan 24, 2019 | 27.25 | 27.36 | 26.06 | 27.28 | 174,633 | +0.03(+0.10%) |
Jan 23, 2019 | 27.86 | 28.03 | 26.93 | 27.25 | 307,426 | -0.48(-1.74%) |
Jan 22, 2019 | 27.59 | 27.78 | 27.46 | 27.74 | 216,609 | +0.00(+0.00%) |
Jan 18, 2019 | 27.79 | 28.27 | 27.63 | 27.74 | 240,672 | +0.09(+0.34%) |
Jan 17, 2019 | 26.97 | 27.72 | 26.97 | 27.64 | 245,401 | +0.62(+2.28%) |
Jan 16, 2019 | 26.82 | 27.22 | 26.76 | 27.03 | 243,108 | +0.22(+0.81%) |
Jan 15, 2019 | 27.14 | 27.33 | 26.42 | 26.81 | 198,459 | -0.31(-1.15%) |
Jan 14, 2019 | 27.11 | 27.48 | 26.94 | 27.12 | 220,089 | -0.18(-0.66%) |
Jan 11, 2019 | 27.08 | 27.31 | 26.63 | 27.30 | 241,411 | +0.07(+0.24%) |
Jan 10, 2019 | 26.97 | 27.43 | 26.82 | 27.23 | 295,592 | +0.23(+0.84%) |
Jan 09, 2019 | 26.57 | 27.10 | 25.96 | 27.01 | 268,973 | +0.52(+1.97%) |
Jan 08, 2019 | 26.40 | 26.52 | 26.02 | 26.49 | 234,074 | +0.44(+1.67%) |
Jan 07, 2019 | 25.76 | 26.40 | 25.07 | 26.05 | 306,656 | +0.37(+1.44%) |
Jan 04, 2019 | 24.93 | 25.86 | 24.24 | 25.68 | 306,041 | +1.12(+4.55%) |
Jan 03, 2019 | 24.91 | 25.23 | 24.38 | 24.56 | 294,672 | -0.49(-1.97%) |
Jan 02, 2019 | 24.14 | 25.23 | 23.83 | 25.06 | 410,841 | +0.47(+1.93%) |
Dec 31, 2018 | 24.49 | 24.66 | 23.92 | 24.58 | 313,434 | +0.26(+1.05%) |
Dec 28, 2018 | 24.14 | 24.60 | 23.76 | 24.33 | 401,296 | +0.23(+0.94%) |
Dec 27, 2018 | 23.40 | 24.11 | 23.22 | 24.10 | 361,494 | +0.25(+1.03%) |
Dec 26, 2018 | 23.22 | 23.88 | 22.86 | 23.85 | 281,597 | +0.69(+2.98%) |
Dec 24, 2018 | 24.59 | 24.59 | 23.13 | 23.16 | 420,517 | -1.45(-5.89%) |
Dec 21, 2018 | 24.49 | 25.06 | 24.45 | 24.61 | 1,749,232 | +0.15(+0.62%) |
Dec 20, 2018 | 24.96 | 25.32 | 24.25 | 24.46 | 364,766 | -0.52(-2.08%) |
Dec 19, 2018 | 25.43 | 25.87 | 24.95 | 24.98 | 513,674 | -0.32(-1.27%) |
Dec 18, 2018 | 25.11 | 25.72 | 25.09 | 25.30 | 322,023 | +0.40(+1.60%) |
Dec 17, 2018 | 24.83 | 25.42 | 24.76 | 24.90 | 388,786 | +0.08(+0.30%) |
Dec 14, 2018 | 24.96 | 25.73 | 24.78 | 24.83 | 430,021 | -0.37(-1.47%) |
Dec 13, 2018 | 25.49 | 25.79 | 25.14 | 25.20 | 369,844 | -0.11(-0.45%) |
Dec 12, 2018 | 25.07 | 25.54 | 24.97 | 25.31 | 382,903 | +0.53(+2.14%) |
Dec 11, 2018 | 25.65 | 25.68 | 24.75 | 24.78 | 314,825 | -0.39(-1.54%) |
Dec 10, 2018 | 25.59 | 25.95 | 24.99 | 25.17 | 435,582 | -0.46(-1.81%) |
Dec 07, 2018 | 25.50 | 25.78 | 25.36 | 25.63 | 481,133 | +0.19(+0.74%) |
Dec 06, 2018 | 24.62 | 25.45 | 24.61 | 25.44 | 425,300 | +0.52(+2.09%) |
Dec 04, 2018 | 26.35 | 26.38 | 24.79 | 24.92 | 463,392 | -1.63(-6.13%) |
Dec 03, 2018 | 26.56 | 26.79 | 26.10 | 26.55 | 373,999 | +0.36(+1.37%) |
Nov 30, 2018 | 26.07 | 26.43 | 25.95 | 26.19 | 287,032 | +0.04(+0.14%) |
Nov 29, 2018 | 25.72 | 26.40 | 25.59 | 26.15 | 342,916 | +0.44(+1.69%) |
Nov 28, 2018 | 25.05 | 25.85 | 24.61 | 25.72 | 585,556 | +0.72(+2.90%) |
Nov 27, 2018 | 25.80 | 26.08 | 24.96 | 24.99 | 330,117 | -0.87(-3.35%) |
Nov 26, 2018 | 26.06 | 26.15 | 25.61 | 25.86 | 398,202 | -0.04(-0.15%) |
Nov 23, 2018 | 25.64 | 26.35 | 25.64 | 25.90 | 84,193 | -0.08(-0.29%) |
Nov 21, 2018 | 25.97 | 25.97 | 25.97 | 0 | +0.55(+2.18%) | |
Nov 20, 2018 | 26.05 | 26.18 | 25.17 | 25.42 | 355,886 | -0.75(-2.88%) |
Nov 19, 2018 | 26.60 | 26.99 | 26.03 | 26.17 | 253,333 | -0.59(-2.21%) |
Nov 16, 2018 | 26.29 | 26.81 | 26.17 | 26.76 | 411,929 | +0.09(+0.35%) |
Nov 15, 2018 | 26.35 | 26.83 | 26.25 | 26.67 | 269,420 | +0.16(+0.60%) |
Nov 14, 2018 | 26.50 | 26.98 | 26.19 | 26.51 | 489,030 | +0.20(+0.75%) |
Nov 13, 2018 | 26.23 | 26.67 | 26.15 | 26.31 | 311,544 | +0.25(+0.97%) |
Nov 12, 2018 | 26.49 | 26.68 | 26.03 | 26.06 | 335,688 | -0.38(-1.42%) |
Nov 09, 2018 | 26.87 | 27.10 | 26.11 | 26.43 | 293,612 | -0.57(-2.12%) |
Nov 08, 2018 | 27.27 | 27.51 | 26.82 | 27.01 | 268,761 | -0.31(-1.14%) |
Nov 07, 2018 | 27.17 | 27.36 | 26.51 | 27.32 | 311,274 | +0.20(+0.73%) |
Nov 06, 2018 | 27.27 | 27.53 | 26.97 | 27.12 | 266,627 | -0.27(-1.00%) |
Nov 05, 2018 | 27.44 | 27.58 | 26.82 | 27.39 | 440,826 | +0.07(+0.24%) |
Nov 02, 2018 | 27.23 | 27.39 | 26.74 | 27.33 | 420,327 | +0.15(+0.55%) |