Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 46.93 | 48.78 | 46.60 | 47.29 | 196,600 | +0.28(+0.60%) |
Nov 27, 2019 | 49.60 | 49.90 | 46.32 | 47.01 | 657,700 | -2.59(-5.22%) |
Nov 26, 2019 | 48.36 | 49.91 | 47.34 | 49.60 | 557,759 | +1.16(+2.39%) |
Nov 25, 2019 | 47.24 | 48.95 | 47.24 | 48.44 | 560,784 | +1.20(+2.54%) |
Nov 22, 2019 | 48.56 | 48.72 | 46.85 | 47.24 | 305,200 | -0.91(-1.89%) |
Nov 21, 2019 | 47.36 | 48.29 | 46.48 | 48.15 | 460,294 | +0.35(+0.73%) |
Nov 20, 2019 | 47.36 | 49.21 | 47.28 | 47.80 | 925,599 | -0.20(-0.42%) |
Nov 19, 2019 | 48.40 | 49.18 | 47.82 | 48.00 | 545,209 | -0.13(-0.27%) |
Nov 18, 2019 | 49.21 | 49.85 | 47.97 | 48.13 | 488,366 | -0.78(-1.59%) |
Nov 15, 2019 | 48.52 | 49.97 | 48.27 | 48.91 | 476,100 | +0.93(+1.94%) |
Nov 14, 2019 | 48.60 | 49.36 | 47.40 | 47.98 | 406,335 | -0.74(-1.52%) |
Nov 13, 2019 | 48.34 | 49.69 | 46.94 | 48.72 | 282,782 | +0.38(+0.79%) |
Nov 12, 2019 | 48.49 | 49.24 | 48.15 | 48.34 | 230,542 | -0.25(-0.51%) |
Nov 11, 2019 | 47.33 | 48.92 | 46.95 | 48.59 | 712,577 | +1.12(+2.36%) |
Nov 08, 2019 | 47.04 | 48.00 | 46.05 | 47.47 | 540,000 | +0.33(+0.70%) |
Nov 07, 2019 | 46.79 | 47.99 | 46.62 | 47.14 | 607,466 | +0.63(+1.35%) |
Nov 06, 2019 | 46.10 | 46.95 | 45.50 | 46.51 | 341,616 | +0.35(+0.76%) |
Nov 05, 2019 | 45.98 | 47.24 | 44.55 | 46.16 | 539,705 | +0.16(+0.35%) |
Nov 04, 2019 | 45.47 | 47.63 | 44.83 | 46.00 | 592,558 | +0.54(+1.19%) |
Nov 01, 2019 | 44.85 | 45.54 | 43.96 | 45.46 | 752,700 | +1.12(+2.53%) |
Oct 31, 2019 | 44.18 | 44.46 | 43.20 | 44.34 | 684,600 | +0.49(+1.12%) |
Oct 30, 2019 | 40.60 | 43.93 | 40.29 | 43.85 | 772,638 | +3.32(+8.19%) |
Oct 29, 2019 | 39.77 | 41.32 | 38.86 | 40.53 | 1,149,217 | +1.46(+3.74%) |
Oct 28, 2019 | 36.80 | 41.40 | 36.80 | 39.07 | 1,535,648 | +3.01(+8.35%) |
Oct 25, 2019 | 35.30 | 36.80 | 34.93 | 36.06 | 429,300 | +0.66(+1.88%) |
Oct 24, 2019 | 34.70 | 35.88 | 34.44 | 35.40 | 547,798 | +0.80(+2.33%) |
Oct 23, 2019 | 34.73 | 35.24 | 34.43 | 34.59 | 135,096 | -0.27(-0.77%) |
Oct 22, 2019 | 35.51 | 35.74 | 34.21 | 34.86 | 283,715 | -0.16(-0.46%) |
Oct 21, 2019 | 34.57 | 35.26 | 34.12 | 35.02 | 143,360 | +0.79(+2.31%) |
Oct 18, 2019 | 33.84 | 34.91 | 33.84 | 34.23 | 277,600 | +0.17(+0.50%) |
Oct 17, 2019 | 34.27 | 34.71 | 33.81 | 34.06 | 167,668 | +0.04(+0.12%) |
Oct 16, 2019 | 34.13 | 35.08 | 33.76 | 34.02 | 291,464 | -0.41(-1.19%) |
Oct 15, 2019 | 33.39 | 34.98 | 33.39 | 34.43 | 199,992 | +1.27(+3.83%) |
Oct 14, 2019 | 32.45 | 33.96 | 32.36 | 33.16 | 177,497 | +0.62(+1.91%) |
Oct 11, 2019 | 32.95 | 33.18 | 32.43 | 32.54 | 377,300 | +0.00(+0.00%) |
Oct 10, 2019 | 31.76 | 32.68 | 31.76 | 32.54 | 228,914 | +0.84(+2.65%) |
Oct 09, 2019 | 32.06 | 32.33 | 31.37 | 31.70 | 163,261 | -0.18(-0.56%) |
Oct 08, 2019 | 33.61 | 33.65 | 31.77 | 31.88 | 390,294 | -1.87(-5.54%) |
Oct 07, 2019 | 34.25 | 34.57 | 33.31 | 33.75 | 248,625 | -0.63(-1.83%) |
Oct 04, 2019 | 35.69 | 36.01 | 33.08 | 34.38 | 409,700 | -1.26(-3.54%) |
Oct 03, 2019 | 34.48 | 35.66 | 33.86 | 35.64 | 446,559 | +1.49(+4.36%) |
Oct 02, 2019 | 32.84 | 34.27 | 32.03 | 34.15 | 403,069 | +1.11(+3.36%) |
Oct 01, 2019 | 33.82 | 34.98 | 32.84 | 33.04 | 752,516 | -0.90(-2.65%) |
Sep 30, 2019 | 33.43 | 34.48 | 33.12 | 33.94 | 420,324 | +1.39(+4.27%) |
Sep 27, 2019 | 32.90 | 33.43 | 31.91 | 32.55 | 488,100 | -0.31(-0.94%) |
Sep 26, 2019 | 34.66 | 34.66 | 32.58 | 32.86 | 482,278 | -1.65(-4.78%) |
Sep 25, 2019 | 35.05 | 35.79 | 34.26 | 34.51 | 407,840 | -0.91(-2.57%) |
Sep 24, 2019 | 36.41 | 36.72 | 34.58 | 35.42 | 389,179 | -0.94(-2.59%) |
Sep 23, 2019 | 36.28 | 37.27 | 35.81 | 36.36 | 426,419 | -0.17(-0.47%) |
Sep 20, 2019 | 36.00 | 36.72 | 35.50 | 36.53 | 1,292,600 | +0.51(+1.42%) |
Sep 19, 2019 | 36.07 | 36.50 | 34.92 | 36.02 | 356,875 | +0.11(+0.31%) |
Sep 18, 2019 | 36.34 | 36.34 | 35.50 | 35.91 | 504,365 | -0.61(-1.67%) |
Sep 17, 2019 | 36.56 | 37.80 | 35.87 | 36.52 | 642,101 | +0.01(+0.03%) |
Sep 16, 2019 | 36.70 | 37.86 | 35.53 | 36.51 | 676,527 | -0.34(-0.92%) |
Sep 13, 2019 | 36.41 | 37.27 | 36.02 | 36.85 | 460,800 | +0.37(+1.01%) |
Sep 12, 2019 | 35.57 | 37.48 | 35.35 | 36.48 | 452,396 | +0.92(+2.59%) |
Sep 11, 2019 | 35.20 | 35.72 | 34.05 | 35.56 | 683,215 | +0.30(+0.85%) |
Sep 10, 2019 | 35.01 | 35.60 | 34.04 | 35.26 | 528,598 | -0.04(-0.11%) |
Sep 09, 2019 | 37.39 | 37.39 | 35.11 | 35.30 | 630,582 | -1.79(-4.83%) |
Sep 06, 2019 | 37.40 | 37.81 | 36.55 | 37.09 | 597,600 | -0.23(-0.62%) |
Sep 05, 2019 | 36.65 | 38.12 | 36.51 | 37.32 | 580,512 | +0.59(+1.61%) |
Sep 04, 2019 | 36.50 | 37.23 | 36.02 | 36.73 | 548,510 | +0.30(+0.82%) |
Sep 03, 2019 | 36.02 | 36.57 | 35.80 | 36.43 | 637,366 | +0.15(+0.41%) |
Aug 30, 2019 | 37.43 | 37.76 | 36.24 | 36.28 | 789,000 | -1.22(-3.25%) |
Aug 29, 2019 | 38.90 | 39.23 | 37.21 | 37.50 | 374,476 | -1.35(-3.47%) |
Aug 28, 2019 | 37.70 | 39.49 | 36.98 | 38.85 | 851,231 | +0.98(+2.59%) |
Aug 27, 2019 | 37.57 | 38.39 | 36.96 | 37.87 | 894,646 | +0.58(+1.56%) |
Aug 26, 2019 | 36.22 | 37.36 | 35.70 | 37.29 | 767,326 | +1.22(+3.38%) |
Aug 23, 2019 | 36.58 | 37.56 | 35.98 | 36.07 | 544,100 | -0.94(-2.54%) |
Aug 22, 2019 | 35.85 | 37.80 | 35.38 | 37.01 | 959,434 | +0.93(+2.58%) |
Aug 21, 2019 | 37.00 | 37.15 | 35.89 | 36.08 | 526,555 | -0.92(-2.49%) |
Aug 20, 2019 | 36.98 | 37.05 | 35.83 | 37.00 | 720,602 | +0.35(+0.95%) |
Aug 19, 2019 | 37.34 | 37.80 | 35.87 | 36.65 | 874,775 | -0.35(-0.95%) |
Aug 16, 2019 | 36.00 | 37.37 | 35.57 | 37.00 | 1,821,200 | +0.70(+1.93%) |
Aug 15, 2019 | 37.00 | 37.20 | 35.50 | 36.30 | 6,042,917 | -1.57(-4.15%) |
Aug 14, 2019 | 36.33 | 39.15 | 35.10 | 37.87 | 3,077,350 | +1.97(+5.49%) |
Aug 13, 2019 | 42.90 | 42.99 | 34.55 | 35.90 | 11,023,727 | +15.95(+79.95%) |
Aug 12, 2019 | 23.33 | 23.56 | 19.88 | 19.95 | 514,114 | -3.53(-15.03%) |
Aug 09, 2019 | 23.09 | 23.78 | 22.91 | 23.48 | 317,200 | +0.36(+1.56%) |
Aug 08, 2019 | 23.47 | 23.98 | 22.95 | 23.12 | 253,978 | -0.33(-1.41%) |
Aug 07, 2019 | 22.89 | 24.00 | 22.34 | 23.45 | 472,980 | +0.52(+2.27%) |
Aug 06, 2019 | 23.00 | 23.63 | 22.22 | 22.93 | 259,650 | -0.07(-0.30%) |
Aug 05, 2019 | 22.22 | 23.99 | 21.74 | 23.00 | 512,709 | +0.63(+2.82%) |
Aug 02, 2019 | 22.58 | 22.58 | 21.62 | 22.37 | 226,200 | -0.11(-0.49%) |
Aug 01, 2019 | 22.20 | 22.92 | 21.93 | 22.48 | 321,976 | +0.38(+1.72%) |
Jul 31, 2019 | 22.42 | 22.52 | 21.84 | 22.10 | 280,590 | -0.31(-1.38%) |
Jul 30, 2019 | 21.54 | 22.44 | 21.50 | 22.41 | 328,792 | +0.87(+4.04%) |
Jul 29, 2019 | 21.49 | 21.87 | 20.93 | 21.54 | 388,106 | +0.06(+0.28%) |
Jul 26, 2019 | 21.41 | 21.79 | 20.84 | 21.48 | 412,700 | +0.22(+1.03%) |
Jul 25, 2019 | 21.83 | 21.86 | 20.79 | 21.26 | 408,358 | -0.65(-2.97%) |
Jul 24, 2019 | 21.88 | 22.25 | 21.68 | 21.91 | 193,095 | +0.04(+0.18%) |
Jul 23, 2019 | 21.77 | 22.26 | 21.77 | 21.87 | 165,705 | +0.10(+0.46%) |
Jul 22, 2019 | 20.88 | 22.25 | 20.67 | 21.77 | 181,310 | +1.12(+5.42%) |
Jul 19, 2019 | 20.65 | 21.16 | 20.50 | 20.65 | 255,200 | +0.00(+0.00%) |
Jul 18, 2019 | 21.88 | 21.88 | 20.42 | 20.65 | 321,959 | +0.10(+0.49%) |
Jul 17, 2019 | 21.02 | 21.38 | 20.47 | 20.55 | 332,085 | -0.36(-1.72%) |
Jul 16, 2019 | 21.81 | 22.22 | 20.75 | 20.91 | 489,530 | -0.87(-3.99%) |
Jul 15, 2019 | 21.63 | 21.93 | 21.43 | 21.78 | 149,781 | +0.18(+0.83%) |
Jul 12, 2019 | 22.14 | 22.40 | 21.45 | 21.60 | 235,900 | -0.24(-1.10%) |
Jul 11, 2019 | 21.81 | 22.34 | 21.27 | 21.84 | 183,782 | +0.08(+0.37%) |
Jul 10, 2019 | 22.37 | 22.77 | 21.25 | 21.76 | 308,536 | -0.43(-1.94%) |
Jul 09, 2019 | 22.41 | 22.69 | 21.87 | 22.19 | 181,645 | -0.30(-1.33%) |
Jul 08, 2019 | 22.91 | 23.08 | 21.85 | 22.49 | 219,302 | -0.43(-1.88%) |
Jul 05, 2019 | 23.03 | 23.50 | 22.76 | 22.92 | 216,600 | -0.27(-1.16%) |
Jul 03, 2019 | 23.17 | 23.37 | 22.69 | 23.19 | 88,000 | +0.10(+0.43%) |
Jul 02, 2019 | 23.92 | 24.00 | 22.61 | 23.09 | 182,757 | -0.91(-3.79%) |
Jul 01, 2019 | 22.77 | 24.32 | 22.60 | 24.00 | 395,658 | +1.45(+6.43%) |
Jun 28, 2019 | 23.34 | 23.35 | 22.43 | 22.55 | 1,197,100 | -0.79(-3.38%) |
Jun 27, 2019 | 23.49 | 24.10 | 23.11 | 23.34 | 196,071 | -0.02(-0.09%) |
Jun 26, 2019 | 23.91 | 24.35 | 23.08 | 23.36 | 556,051 | -0.33(-1.39%) |
Jun 25, 2019 | 24.08 | 24.38 | 23.41 | 23.69 | 315,051 | -0.16(-0.67%) |
Jun 24, 2019 | 26.15 | 26.91 | 23.66 | 23.85 | 355,390 | -2.36(-9.00%) |
Jun 21, 2019 | 25.02 | 26.36 | 24.66 | 26.21 | 418,300 | +1.21(+4.84%) |
Jun 20, 2019 | 24.90 | 25.96 | 24.50 | 25.00 | 174,436 | +0.53(+2.17%) |
Jun 19, 2019 | 23.91 | 25.36 | 23.91 | 24.47 | 254,160 | +0.49(+2.04%) |
Jun 18, 2019 | 23.11 | 24.06 | 22.71 | 23.98 | 157,444 | +0.92(+3.99%) |
Jun 17, 2019 | 22.10 | 23.48 | 21.93 | 23.06 | 354,968 | +1.62(+7.56%) |
Jun 14, 2019 | 23.07 | 23.15 | 21.41 | 21.44 | 192,500 | -1.72(-7.43%) |
Jun 13, 2019 | 22.44 | 23.41 | 22.10 | 23.16 | 183,878 | +0.93(+4.18%) |
Jun 12, 2019 | 21.00 | 22.23 | 20.92 | 22.23 | 132,550 | +1.18(+5.61%) |
Jun 11, 2019 | 21.92 | 22.96 | 21.03 | 21.05 | 153,398 | -0.51(-2.37%) |
Jun 10, 2019 | 21.91 | 22.18 | 21.19 | 21.56 | 119,668 | -0.36(-1.64%) |
Jun 07, 2019 | 21.17 | 22.59 | 20.20 | 21.92 | 255,100 | +0.82(+3.89%) |
Jun 06, 2019 | 21.85 | 21.85 | 20.67 | 21.10 | 251,004 | -0.77(-3.52%) |
Jun 05, 2019 | 23.32 | 23.32 | 21.77 | 21.87 | 317,890 | -1.35(-5.81%) |
Jun 04, 2019 | 24.81 | 24.81 | 22.86 | 23.22 | 344,167 | -1.24(-5.07%) |
Jun 03, 2019 | 23.39 | 25.35 | 23.05 | 24.46 | 433,890 | +1.64(+7.19%) |
May 31, 2019 | 23.01 | 23.45 | 22.17 | 22.82 | 189,900 | -0.61(-2.60%) |
May 30, 2019 | 24.85 | 24.98 | 23.00 | 23.43 | 193,098 | -1.14(-4.64%) |
May 29, 2019 | 23.21 | 24.99 | 22.94 | 24.57 | 240,720 | +1.13(+4.82%) |
May 28, 2019 | 23.62 | 24.13 | 23.27 | 23.44 | 104,349 | -0.23(-0.97%) |
May 24, 2019 | 23.61 | 24.36 | 23.16 | 23.67 | 170,300 | +0.19(+0.81%) |
May 23, 2019 | 23.60 | 24.02 | 23.09 | 23.48 | 93,321 | -0.77(-3.18%) |
May 22, 2019 | 24.91 | 25.11 | 23.96 | 24.25 | 96,371 | -0.83(-3.31%) |
May 21, 2019 | 23.05 | 25.13 | 22.89 | 25.08 | 161,444 | +2.34(+10.29%) |
May 20, 2019 | 23.63 | 23.63 | 22.69 | 22.74 | 130,137 | -1.15(-4.81%) |
May 17, 2019 | 23.81 | 24.50 | 23.30 | 23.89 | 109,400 | -0.24(-0.99%) |
May 16, 2019 | 23.49 | 24.27 | 23.24 | 24.13 | 125,025 | +0.66(+2.81%) |
May 15, 2019 | 22.67 | 23.85 | 22.67 | 23.47 | 101,591 | +0.36(+1.56%) |
May 14, 2019 | 22.56 | 23.28 | 22.29 | 23.11 | 158,637 | +0.44(+1.94%) |
May 13, 2019 | 22.25 | 23.30 | 22.07 | 22.67 | 193,283 | -0.34(-1.48%) |
May 10, 2019 | 22.95 | 23.73 | 22.72 | 23.01 | 144,400 | -1.32(-5.43%) |
May 09, 2019 | 23.73 | 24.57 | 23.08 | 24.33 | 108,515 | +0.28(+1.16%) |
May 08, 2019 | 22.61 | 24.18 | 22.05 | 24.05 | 178,746 | +1.54(+6.84%) |
May 07, 2019 | 23.38 | 24.16 | 21.99 | 22.51 | 199,140 | -1.17(-4.94%) |
May 06, 2019 | 23.03 | 23.89 | 22.38 | 23.68 | 223,545 | +0.09(+0.38%) |
May 03, 2019 | 23.10 | 23.64 | 22.82 | 23.59 | 100,000 | +0.67(+2.92%) |
May 02, 2019 | 22.88 | 23.41 | 22.50 | 22.92 | 67,420 | -0.01(-0.04%) |
May 01, 2019 | 23.03 | 23.41 | 22.34 | 22.93 | 236,518 | -0.07(-0.30%) |
Apr 30, 2019 | 23.73 | 23.73 | 22.50 | 23.00 | 224,149 | -0.72(-3.04%) |
Apr 29, 2019 | 24.00 | 24.23 | 23.55 | 23.72 | 109,454 | -0.24(-1.00%) |
Apr 26, 2019 | 23.94 | 24.02 | 23.17 | 23.96 | 81,200 | -0.04(-0.17%) |
Apr 25, 2019 | 24.38 | 24.40 | 23.58 | 24.00 | 173,381 | -0.45(-1.84%) |
Apr 24, 2019 | 25.51 | 25.83 | 24.38 | 24.45 | 131,682 | -0.90(-3.55%) |
Apr 23, 2019 | 24.24 | 25.43 | 24.10 | 25.35 | 155,039 | +1.15(+4.75%) |
Apr 22, 2019 | 23.31 | 24.27 | 22.88 | 24.20 | 121,311 | +0.75(+3.20%) |
Apr 18, 2019 | 22.95 | 23.60 | 22.19 | 23.45 | 283,100 | +0.48(+2.09%) |
Apr 17, 2019 | 23.56 | 23.66 | 21.78 | 22.97 | 315,902 | -0.54(-2.30%) |
Apr 16, 2019 | 22.82 | 23.72 | 22.64 | 23.51 | 141,957 | +0.69(+3.02%) |
Apr 15, 2019 | 23.01 | 23.14 | 22.32 | 22.82 | 78,367 | -0.14(-0.61%) |
Apr 12, 2019 | 23.54 | 23.87 | 22.56 | 22.96 | 100,600 | -0.33(-1.42%) |
Apr 11, 2019 | 23.68 | 23.73 | 22.81 | 23.29 | 156,160 | -0.35(-1.48%) |
Apr 10, 2019 | 23.08 | 23.83 | 22.75 | 23.64 | 105,680 | +0.61(+2.65%) |
Apr 09, 2019 | 23.54 | 23.78 | 23.02 | 23.03 | 109,244 | -0.57(-2.42%) |
Apr 08, 2019 | 24.49 | 24.54 | 23.54 | 23.60 | 129,533 | -0.74(-3.04%) |
Apr 05, 2019 | 22.76 | 24.39 | 22.76 | 24.34 | 234,700 | +1.71(+7.56%) |
Apr 04, 2019 | 22.99 | 23.16 | 22.27 | 22.63 | 319,220 | -0.34(-1.48%) |
Apr 03, 2019 | 23.75 | 23.78 | 22.73 | 22.97 | 294,797 | -0.57(-2.42%) |
Apr 02, 2019 | 23.75 | 24.06 | 23.42 | 23.54 | 173,149 | -0.21(-0.88%) |
Apr 01, 2019 | 23.53 | 24.27 | 23.27 | 23.75 | 201,377 | +0.54(+2.33%) |
Mar 29, 2019 | 23.76 | 23.76 | 22.19 | 23.21 | 272,600 | -0.44(-1.86%) |
Mar 28, 2019 | 23.94 | 24.09 | 23.31 | 23.65 | 111,370 | -0.25(-1.05%) |
Mar 27, 2019 | 24.55 | 24.55 | 23.20 | 23.90 | 165,287 | -0.61(-2.49%) |
Mar 26, 2019 | 24.18 | 24.52 | 23.71 | 24.51 | 114,690 | +0.45(+1.87%) |
Mar 25, 2019 | 23.70 | 24.16 | 23.19 | 24.06 | 161,228 | +0.12(+0.50%) |
Mar 22, 2019 | 24.28 | 24.70 | 23.65 | 23.94 | 219,300 | -0.52(-2.13%) |
Mar 21, 2019 | 24.51 | 24.94 | 23.82 | 24.46 | 174,666 | -0.22(-0.89%) |
Mar 20, 2019 | 25.19 | 25.28 | 24.52 | 24.68 | 178,930 | -0.20(-0.80%) |
Mar 19, 2019 | 25.18 | 25.50 | 24.76 | 24.88 | 131,197 | -0.52(-2.05%) |
Mar 18, 2019 | 25.29 | 26.05 | 24.92 | 25.40 | 145,154 | +0.11(+0.43%) |
Mar 15, 2019 | 25.41 | 26.93 | 24.92 | 25.29 | 268,300 | -0.21(-0.82%) |
Mar 14, 2019 | 26.25 | 26.80 | 24.86 | 25.50 | 219,852 | -0.76(-2.89%) |
Mar 13, 2019 | 26.82 | 26.82 | 25.78 | 26.26 | 105,311 | -0.53(-1.98%) |
Mar 12, 2019 | 26.97 | 27.25 | 26.12 | 26.79 | 91,798 | +0.00(+0.00%) |
Mar 11, 2019 | 25.97 | 26.88 | 25.42 | 26.79 | 130,799 | +0.99(+3.84%) |
Mar 08, 2019 | 25.80 | 26.50 | 25.52 | 25.80 | 69,800 | -0.10(-0.39%) |
Mar 07, 2019 | 26.08 | 26.61 | 25.61 | 25.90 | 74,257 | -0.20(-0.77%) |
Mar 06, 2019 | 27.61 | 27.61 | 25.99 | 26.10 | 149,033 | -1.49(-5.40%) |
Mar 05, 2019 | 28.65 | 29.11 | 27.29 | 27.59 | 156,024 | -1.05(-3.67%) |
Mar 04, 2019 | 28.88 | 29.09 | 26.89 | 28.64 | 210,770 | +0.00(+0.00%) |
Mar 01, 2019 | 28.63 | 29.30 | 28.00 | 28.64 | 177,200 | +0.24(+0.85%) |
Feb 28, 2019 | 29.60 | 29.78 | 27.60 | 28.40 | 193,261 | -1.15(-3.89%) |
Feb 27, 2019 | 28.69 | 29.98 | 28.31 | 29.55 | 159,809 | +0.86(+3.00%) |
Feb 26, 2019 | 28.76 | 29.16 | 28.10 | 28.69 | 142,412 | -0.06(-0.21%) |
Feb 25, 2019 | 28.12 | 29.32 | 27.36 | 28.75 | 245,344 | +1.14(+4.13%) |
Feb 22, 2019 | 26.56 | 27.68 | 25.87 | 27.61 | 136,900 | +1.15(+4.35%) |
Feb 21, 2019 | 28.57 | 28.64 | 26.39 | 26.46 | 119,025 | -2.11(-7.39%) |
Feb 20, 2019 | 29.27 | 29.41 | 27.95 | 28.57 | 104,076 | -0.71(-2.42%) |
Feb 19, 2019 | 28.98 | 30.06 | 28.55 | 29.28 | 184,147 | +0.28(+0.97%) |
Feb 15, 2019 | 28.06 | 29.18 | 27.02 | 29.00 | 150,200 | +1.03(+3.68%) |
Feb 14, 2019 | 27.62 | 28.10 | 27.21 | 27.97 | 83,840 | +0.23(+0.83%) |
Feb 13, 2019 | 27.86 | 28.07 | 27.56 | 27.74 | 100,303 | +0.11(+0.40%) |
Feb 12, 2019 | 27.93 | 28.01 | 27.06 | 27.63 | 146,831 | -0.06(-0.22%) |
Feb 11, 2019 | 27.94 | 27.99 | 26.91 | 27.69 | 137,342 | -0.02(-0.07%) |
Feb 08, 2019 | 27.09 | 27.76 | 26.44 | 27.71 | 195,200 | +0.59(+2.18%) |
Feb 07, 2019 | 26.95 | 27.27 | 26.34 | 27.12 | 150,937 | +0.09(+0.33%) |
Feb 06, 2019 | 27.48 | 27.64 | 26.71 | 27.03 | 83,778 | -0.43(-1.57%) |
Feb 05, 2019 | 27.86 | 28.25 | 27.06 | 27.46 | 214,919 | -0.29(-1.05%) |
Feb 04, 2019 | 27.52 | 27.87 | 27.21 | 27.75 | 100,711 | +0.19(+0.69%) |
Feb 01, 2019 | 26.85 | 28.00 | 26.59 | 27.56 | 171,300 | +0.69(+2.57%) |
Jan 31, 2019 | 25.99 | 27.02 | 25.91 | 26.87 | 138,495 | +0.52(+1.97%) |
Jan 30, 2019 | 26.10 | 26.50 | 25.40 | 26.35 | 97,577 | +0.52(+2.01%) |
Jan 29, 2019 | 25.25 | 25.91 | 24.40 | 25.83 | 172,426 | +0.52(+2.05%) |
Jan 28, 2019 | 26.88 | 26.88 | 25.19 | 25.31 | 163,537 | -2.02(-7.39%) |
Jan 25, 2019 | 26.68 | 27.61 | 26.28 | 27.33 | 262,100 | +0.88(+3.33%) |
Jan 24, 2019 | 25.64 | 26.53 | 25.63 | 26.45 | 129,662 | +0.71(+2.76%) |
Jan 23, 2019 | 26.55 | 27.53 | 25.16 | 25.74 | 339,302 | -0.63(-2.39%) |
Jan 22, 2019 | 26.58 | 26.66 | 25.80 | 26.37 | 247,744 | -0.38(-1.42%) |
Jan 18, 2019 | 25.66 | 26.84 | 25.18 | 26.75 | 169,700 | +1.24(+4.86%) |
Jan 17, 2019 | 26.31 | 26.99 | 25.32 | 25.51 | 107,951 | -0.89(-3.37%) |
Jan 16, 2019 | 25.45 | 27.47 | 25.45 | 26.40 | 389,769 | +1.25(+4.97%) |
Jan 15, 2019 | 24.39 | 25.15 | 24.22 | 25.15 | 228,096 | +0.83(+3.41%) |
Jan 14, 2019 | 24.67 | 24.67 | 24.12 | 24.32 | 248,148 | -0.60(-2.41%) |
Jan 11, 2019 | 25.84 | 26.00 | 24.73 | 24.92 | 203,900 | -0.97(-3.75%) |
Jan 10, 2019 | 25.13 | 25.90 | 24.39 | 25.89 | 410,246 | +0.48(+1.89%) |
Jan 09, 2019 | 25.41 | 25.90 | 24.35 | 25.41 | 452,401 | +0.41(+1.64%) |
Jan 08, 2019 | 24.62 | 25.70 | 24.00 | 25.00 | 509,134 | +0.65(+2.67%) |
Jan 07, 2019 | 21.94 | 25.68 | 21.75 | 24.35 | 699,294 | +2.88(+13.41%) |
Jan 04, 2019 | 20.95 | 22.35 | 20.47 | 21.47 | 196,800 | +0.82(+3.97%) |
Jan 03, 2019 | 22.18 | 22.43 | 20.44 | 20.65 | 295,525 | -1.83(-8.14%) |
Jan 02, 2019 | 20.92 | 22.94 | 20.07 | 22.48 | 432,685 | +1.49(+7.10%) |
Dec 31, 2018 | 21.26 | 22.00 | 20.37 | 20.99 | 469,600 | +0.40(+1.94%) |
Dec 28, 2018 | 20.72 | 21.57 | 20.21 | 20.59 | 192,600 | -0.13(-0.63%) |
Dec 27, 2018 | 20.58 | 21.10 | 19.71 | 20.72 | 177,214 | -0.25(-1.19%) |
Dec 26, 2018 | 20.25 | 21.07 | 19.69 | 20.97 | 440,626 | +0.87(+4.33%) |
Dec 24, 2018 | 20.00 | 20.86 | 19.76 | 20.10 | 117,600 | +0.04(+0.20%) |
Dec 21, 2018 | 21.19 | 21.30 | 20.00 | 20.06 | 1,092,600 | -1.15(-5.42%) |
Dec 20, 2018 | 22.39 | 22.98 | 20.62 | 21.21 | 454,050 | -1.10(-4.93%) |
Dec 19, 2018 | 23.72 | 24.26 | 21.57 | 22.31 | 310,164 | -1.25(-5.31%) |
Dec 18, 2018 | 24.91 | 25.30 | 22.71 | 23.56 | 338,985 | -1.18(-4.77%) |
Dec 17, 2018 | 26.45 | 26.98 | 24.56 | 24.74 | 247,701 | -1.47(-5.61%) |
Dec 14, 2018 | 25.00 | 26.63 | 24.68 | 26.21 | 146,100 | +0.78(+3.07%) |
Dec 13, 2018 | 26.74 | 27.10 | 24.54 | 25.43 | 314,066 | -1.50(-5.57%) |
Dec 12, 2018 | 27.41 | 28.43 | 26.71 | 26.93 | 232,919 | -0.21(-0.77%) |
Dec 11, 2018 | 27.82 | 27.96 | 26.45 | 27.14 | 102,924 | -0.29(-1.06%) |
Dec 10, 2018 | 27.94 | 28.10 | 26.56 | 27.43 | 147,965 | -0.53(-1.90%) |
Dec 07, 2018 | 27.75 | 28.91 | 27.71 | 27.96 | 321,300 | +0.07(+0.25%) |
Dec 06, 2018 | 25.96 | 27.92 | 25.28 | 27.89 | 233,026 | +1.42(+5.36%) |
Dec 04, 2018 | 27.92 | 28.24 | 25.93 | 26.47 | 385,000 | -1.14(-4.13%) |