Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 41.20 | 41.46 | 41.00 | 41.34 | 1,408,022 | +0.01(+0.02%) |
Dec 30, 2019 | 41.68 | 41.76 | 41.09 | 41.33 | 1,039,919 | -0.32(-0.77%) |
Dec 27, 2019 | 41.52 | 41.89 | 41.49 | 41.65 | 700,837 | +0.16(+0.40%) |
Dec 26, 2019 | 41.43 | 41.59 | 41.13 | 41.49 | 690,215 | +0.16(+0.38%) |
Dec 24, 2019 | 40.99 | 41.45 | 40.84 | 41.33 | 376,211 | +0.34(+0.82%) |
Dec 23, 2019 | 41.86 | 41.99 | 41.00 | 41.00 | 2,616,300 | -0.81(-1.95%) |
Dec 20, 2019 | 41.46 | 42.29 | 41.21 | 41.81 | 14,347,152 | +0.46(+1.11%) |
Dec 19, 2019 | 40.67 | 41.84 | 40.55 | 41.35 | 2,758,794 | +0.79(+1.94%) |
Dec 18, 2019 | 40.27 | 40.78 | 39.96 | 40.56 | 2,193,085 | +0.36(+0.91%) |
Dec 17, 2019 | 40.29 | 40.55 | 39.92 | 40.20 | 3,163,192 | -0.08(-0.19%) |
Dec 16, 2019 | 38.73 | 40.64 | 38.69 | 40.28 | 6,318,856 | +1.79(+4.66%) |
Dec 13, 2019 | 38.53 | 38.57 | 37.85 | 38.48 | 1,009,307 | -0.05(-0.13%) |
Dec 12, 2019 | 38.41 | 39.00 | 38.08 | 38.53 | 1,320,299 | -0.42(-1.09%) |
Dec 11, 2019 | 38.47 | 39.13 | 38.43 | 38.96 | 2,086,852 | +0.58(+1.51%) |
Dec 10, 2019 | 37.95 | 38.65 | 37.86 | 38.38 | 2,420,735 | +0.40(+1.05%) |
Dec 09, 2019 | 38.58 | 38.80 | 37.83 | 37.98 | 1,951,466 | -0.71(-1.84%) |
Dec 06, 2019 | 38.93 | 39.24 | 38.61 | 38.69 | 3,036,348 | +0.10(+0.25%) |
Dec 05, 2019 | 38.09 | 38.65 | 37.92 | 38.60 | 2,667,285 | +0.69(+1.83%) |
Dec 04, 2019 | 37.61 | 38.27 | 37.43 | 37.90 | 1,415,204 | +0.80(+2.15%) |
Dec 03, 2019 | 36.99 | 37.16 | 36.39 | 37.10 | 2,459,325 | -0.23(-0.60%) |
Dec 02, 2019 | 38.10 | 38.11 | 36.68 | 37.33 | 2,290,444 | -0.62(-1.64%) |
Nov 29, 2019 | 38.18 | 38.45 | 37.87 | 37.95 | 476,726 | -0.35(-0.90%) |
Nov 27, 2019 | 37.58 | 38.31 | 37.36 | 38.30 | 1,671,601 | +0.81(+2.17%) |
Nov 26, 2019 | 37.13 | 37.74 | 37.09 | 37.49 | 3,571,950 | +0.03(+0.07%) |
Nov 25, 2019 | 36.98 | 37.46 | 36.64 | 37.46 | 1,169,503 | +0.68(+1.86%) |
Nov 22, 2019 | 36.84 | 37.08 | 36.42 | 36.78 | 654,561 | +0.06(+0.17%) |
Nov 21, 2019 | 37.12 | 37.28 | 36.65 | 36.72 | 778,800 | -0.40(-1.07%) |
Nov 20, 2019 | 36.98 | 37.60 | 36.81 | 37.11 | 2,119,902 | +0.01(+0.02%) |
Nov 19, 2019 | 37.64 | 37.69 | 36.92 | 37.10 | 1,562,544 | -0.33(-0.88%) |
Nov 18, 2019 | 37.69 | 37.69 | 37.04 | 37.43 | 1,868,016 | -0.20(-0.52%) |
Nov 15, 2019 | 37.65 | 37.80 | 37.46 | 37.63 | 886,741 | +0.20(+0.53%) |
Nov 14, 2019 | 37.01 | 37.57 | 36.83 | 37.43 | 2,068,017 | +0.45(+1.23%) |
Nov 13, 2019 | 36.64 | 37.03 | 36.18 | 36.98 | 3,652,921 | +0.23(+0.63%) |
Nov 12, 2019 | 36.41 | 36.95 | 36.03 | 36.75 | 2,071,291 | +0.40(+1.11%) |
Nov 11, 2019 | 36.06 | 36.41 | 35.82 | 36.35 | 1,925,765 | +0.14(+0.38%) |
Nov 08, 2019 | 36.15 | 36.64 | 35.82 | 36.21 | 2,612,944 | -0.26(-0.70%) |
Nov 07, 2019 | 37.69 | 37.74 | 36.31 | 36.47 | 2,438,713 | -0.26(-0.70%) |
Nov 06, 2019 | 37.55 | 37.64 | 36.47 | 36.72 | 1,913,726 | -0.72(-1.92%) |
Nov 05, 2019 | 37.67 | 37.85 | 37.08 | 37.44 | 1,816,941 | -0.01(-0.02%) |
Nov 04, 2019 | 37.31 | 37.85 | 36.84 | 37.45 | 2,889,103 | +0.40(+1.09%) |
Nov 01, 2019 | 35.49 | 37.31 | 35.12 | 37.05 | 3,031,099 | +1.79(+5.08%) |
Oct 31, 2019 | 34.44 | 35.58 | 34.21 | 35.26 | 2,496,686 | +0.14(+0.39%) |
Oct 30, 2019 | 35.38 | 35.70 | 34.86 | 35.12 | 2,493,151 | -0.19(-0.53%) |
Oct 29, 2019 | 35.12 | 35.80 | 35.12 | 35.31 | 1,196,281 | -0.03(-0.07%) |
Oct 28, 2019 | 35.46 | 35.69 | 34.26 | 35.34 | 3,107,651 | +0.03(+0.10%) |
Oct 25, 2019 | 35.24 | 35.58 | 34.94 | 35.30 | 1,212,323 | +0.04(+0.12%) |
Oct 24, 2019 | 35.37 | 36.03 | 34.99 | 35.26 | 3,029,614 | -0.10(-0.29%) |
Oct 23, 2019 | 34.16 | 35.48 | 34.16 | 35.36 | 2,886,656 | +1.25(+3.67%) |
Oct 22, 2019 | 34.37 | 34.64 | 34.08 | 34.11 | 1,048,740 | -0.13(-0.38%) |
Oct 21, 2019 | 34.34 | 34.57 | 34.03 | 34.24 | 2,367,833 | +0.00(+0.00%) |
Oct 18, 2019 | 34.20 | 34.38 | 33.96 | 34.24 | 1,148,467 | -0.05(-0.15%) |
Oct 17, 2019 | 33.94 | 34.43 | 33.81 | 34.29 | 1,258,508 | +0.50(+1.47%) |
Oct 16, 2019 | 33.75 | 33.85 | 33.18 | 33.79 | 1,329,868 | +0.04(+0.13%) |
Oct 15, 2019 | 33.30 | 33.88 | 33.26 | 33.75 | 1,656,781 | +0.63(+1.89%) |
Oct 14, 2019 | 33.07 | 33.32 | 32.77 | 33.13 | 6,360,462 | -0.04(-0.13%) |
Oct 11, 2019 | 33.84 | 34.13 | 33.16 | 33.17 | 1,932,362 | -0.18(-0.54%) |
Oct 10, 2019 | 33.07 | 33.44 | 33.01 | 33.35 | 1,156,558 | +0.21(+0.62%) |
Oct 09, 2019 | 32.65 | 33.32 | 31.87 | 33.14 | 1,459,382 | +0.72(+2.22%) |
Oct 08, 2019 | 32.31 | 32.90 | 32.02 | 32.42 | 2,749,830 | -0.12(-0.37%) |
Oct 07, 2019 | 32.12 | 32.86 | 31.87 | 32.54 | 2,788,638 | +0.34(+1.06%) |
Oct 04, 2019 | 31.68 | 32.66 | 31.68 | 32.20 | 3,278,117 | +0.61(+1.93%) |
Oct 03, 2019 | 30.53 | 32.28 | 30.47 | 31.59 | 4,068,152 | +1.00(+3.28%) |
Oct 02, 2019 | 31.50 | 31.69 | 29.98 | 30.59 | 3,833,650 | -1.17(-3.69%) |
Oct 01, 2019 | 32.71 | 32.89 | 31.68 | 31.76 | 1,981,310 | -0.63(-1.96%) |
Sep 30, 2019 | 33.31 | 33.36 | 32.38 | 32.40 | 2,483,737 | -0.91(-2.73%) |
Sep 27, 2019 | 34.85 | 35.03 | 32.96 | 33.31 | 3,772,035 | -1.43(-4.12%) |
Sep 26, 2019 | 34.52 | 34.81 | 34.32 | 34.74 | 1,741,238 | +0.16(+0.47%) |
Sep 25, 2019 | 34.19 | 34.79 | 33.87 | 34.57 | 2,164,744 | +0.14(+0.40%) |
Sep 24, 2019 | 34.39 | 35.16 | 34.18 | 34.44 | 6,205,242 | +0.06(+0.17%) |
Sep 23, 2019 | 34.08 | 34.46 | 33.74 | 34.38 | 4,999,131 | +0.06(+0.17%) |
Sep 20, 2019 | 34.99 | 35.34 | 34.06 | 34.32 | 7,999,231 | -0.70(-2.01%) |
Sep 19, 2019 | 34.87 | 35.18 | 34.80 | 35.02 | 6,420,383 | +0.15(+0.44%) |
Sep 18, 2019 | 34.69 | 35.19 | 34.29 | 34.86 | 5,705,248 | +0.06(+0.17%) |
Sep 17, 2019 | 34.68 | 35.13 | 34.55 | 34.80 | 2,178,193 | +0.06(+0.17%) |
Sep 16, 2019 | 34.21 | 34.94 | 33.91 | 34.74 | 3,223,737 | +0.33(+0.95%) |
Sep 13, 2019 | 34.99 | 35.00 | 34.26 | 34.42 | 2,645,047 | -0.34(-0.99%) |
Sep 12, 2019 | 35.00 | 35.56 | 34.44 | 34.76 | 3,877,915 | +0.24(+0.69%) |
Sep 11, 2019 | 34.09 | 34.71 | 33.97 | 34.52 | 4,623,803 | +0.49(+1.43%) |
Sep 10, 2019 | 34.95 | 35.80 | 33.77 | 34.03 | 3,944,941 | -1.05(-3.00%) |
Sep 09, 2019 | 34.94 | 35.16 | 34.35 | 35.09 | 5,216,158 | +0.24(+0.69%) |
Sep 06, 2019 | 35.08 | 35.10 | 34.24 | 34.85 | 7,578,974 | -0.23(-0.66%) |
Sep 05, 2019 | 34.68 | 35.39 | 33.84 | 35.08 | 16,219,450 | +1.79(+5.38%) |
Sep 04, 2019 | 32.14 | 33.49 | 32.08 | 33.29 | 4,339,431 | +1.68(+5.31%) |
Sep 03, 2019 | 32.05 | 32.25 | 30.76 | 31.61 | 2,362,386 | -0.71(-2.20%) |
Aug 30, 2019 | 32.39 | 32.65 | 31.89 | 32.32 | 1,035,581 | +0.25(+0.77%) |
Aug 29, 2019 | 31.99 | 32.63 | 31.90 | 32.07 | 1,596,059 | +0.28(+0.89%) |
Aug 28, 2019 | 31.25 | 31.95 | 31.08 | 31.79 | 1,667,668 | +0.44(+1.39%) |
Aug 27, 2019 | 31.23 | 31.83 | 31.15 | 31.35 | 2,524,907 | +0.27(+0.85%) |
Aug 26, 2019 | 31.14 | 31.26 | 30.54 | 31.09 | 2,188,817 | +0.46(+1.51%) |
Aug 23, 2019 | 31.23 | 31.45 | 30.48 | 30.62 | 2,434,102 | -0.69(-2.22%) |
Aug 22, 2019 | 30.67 | 31.90 | 30.63 | 31.32 | 3,968,819 | +0.87(+2.84%) |
Aug 21, 2019 | 30.07 | 30.68 | 29.88 | 30.45 | 2,619,875 | +0.64(+2.15%) |
Aug 20, 2019 | 28.89 | 29.99 | 28.70 | 29.81 | 3,596,126 | +0.98(+3.39%) |
Aug 19, 2019 | 28.27 | 29.54 | 28.26 | 28.83 | 4,662,584 | +1.42(+5.19%) |
Aug 16, 2019 | 26.83 | 27.92 | 26.80 | 27.41 | 1,902,944 | +0.76(+2.86%) |
Aug 15, 2019 | 27.14 | 27.38 | 26.60 | 26.65 | 1,742,842 | -0.87(-3.14%) |
Aug 14, 2019 | 28.17 | 28.29 | 27.23 | 27.51 | 2,242,004 | -1.26(-4.38%) |
Aug 13, 2019 | 28.17 | 29.50 | 28.07 | 28.77 | 1,826,050 | +0.45(+1.57%) |
Aug 12, 2019 | 27.87 | 28.36 | 27.48 | 28.33 | 926,042 | +0.20(+0.70%) |
Aug 09, 2019 | 29.13 | 29.13 | 27.82 | 28.13 | 1,694,800 | -0.99(-3.41%) |
Aug 08, 2019 | 29.13 | 29.93 | 28.77 | 29.13 | 2,669,741 | +0.10(+0.35%) |
Aug 07, 2019 | 27.80 | 29.18 | 27.21 | 29.02 | 2,313,056 | +0.53(+1.86%) |
Aug 06, 2019 | 27.22 | 28.64 | 27.22 | 28.49 | 2,314,041 | +1.57(+5.82%) |
Aug 05, 2019 | 26.90 | 27.08 | 25.75 | 26.92 | 2,501,489 | -0.09(-0.32%) |
Aug 02, 2019 | 27.15 | 27.15 | 26.14 | 27.01 | 2,418,108 | -0.10(-0.38%) |
Aug 01, 2019 | 28.41 | 28.93 | 26.98 | 27.11 | 5,109,245 | -1.16(-4.09%) |
Jul 31, 2019 | 29.94 | 30.40 | 28.01 | 28.27 | 4,706,861 | -1.76(-5.85%) |
Jul 30, 2019 | 30.05 | 30.14 | 29.33 | 30.02 | 1,669,096 | -0.23(-0.76%) |
Jul 29, 2019 | 30.92 | 30.92 | 29.87 | 30.26 | 1,424,280 | -0.70(-2.27%) |
Jul 26, 2019 | 30.86 | 31.21 | 30.66 | 30.96 | 1,500,432 | +0.08(+0.25%) |
Jul 25, 2019 | 31.04 | 31.05 | 30.47 | 30.88 | 864,019 | -0.04(-0.14%) |
Jul 24, 2019 | 29.93 | 30.93 | 29.93 | 30.92 | 1,550,285 | +0.80(+2.64%) |
Jul 23, 2019 | 30.20 | 30.23 | 29.58 | 30.13 | 1,186,866 | +0.02(+0.06%) |
Jul 22, 2019 | 29.34 | 30.11 | 28.95 | 30.11 | 1,658,000 | +0.79(+2.69%) |
Jul 19, 2019 | 29.36 | 30.08 | 29.19 | 29.32 | 1,404,707 | -0.02(-0.06%) |
Jul 18, 2019 | 29.89 | 30.00 | 28.72 | 29.34 | 3,357,436 | -0.59(-1.97%) |
Jul 17, 2019 | 30.26 | 30.34 | 29.67 | 29.93 | 1,206,187 | -0.55(-1.80%) |
Jul 16, 2019 | 30.34 | 30.73 | 30.20 | 30.48 | 1,466,812 | +0.17(+0.57%) |
Jul 15, 2019 | 30.68 | 30.78 | 30.28 | 30.31 | 1,015,918 | -0.37(-1.20%) |
Jul 12, 2019 | 30.73 | 30.98 | 30.40 | 30.68 | 1,068,735 | -0.04(-0.14%) |
Jul 11, 2019 | 30.84 | 31.19 | 30.39 | 30.72 | 3,767,670 | +0.00(+0.00%) |
Jul 10, 2019 | 30.84 | 30.84 | 30.08 | 30.72 | 1,844,956 | +0.09(+0.31%) |
Jul 09, 2019 | 29.87 | 30.73 | 29.74 | 30.62 | 1,993,953 | +0.51(+1.71%) |
Jul 08, 2019 | 30.32 | 30.34 | 29.66 | 30.11 | 1,434,428 | -0.54(-1.76%) |
Jul 05, 2019 | 30.03 | 30.84 | 29.93 | 30.65 | 1,089,281 | +0.10(+0.34%) |
Jul 03, 2019 | 30.59 | 30.75 | 30.19 | 30.55 | 1,736,359 | -0.03(-0.08%) |
Jul 02, 2019 | 30.20 | 30.98 | 29.99 | 30.57 | 3,029,026 | +0.35(+1.16%) |
Jul 01, 2019 | 29.69 | 30.23 | 29.46 | 30.22 | 2,503,740 | +0.84(+2.86%) |
Jun 28, 2019 | 29.42 | 29.48 | 28.91 | 29.38 | 2,270,085 | +0.04(+0.15%) |
Jun 27, 2019 | 28.71 | 29.54 | 28.71 | 29.34 | 1,459,799 | +0.63(+2.18%) |
Jun 26, 2019 | 28.78 | 28.85 | 28.35 | 28.71 | 2,000,398 | +0.13(+0.45%) |
Jun 25, 2019 | 28.53 | 28.89 | 28.19 | 28.59 | 1,469,940 | +0.04(+0.15%) |
Jun 24, 2019 | 29.18 | 29.34 | 28.22 | 28.54 | 1,485,523 | -0.60(-2.06%) |
Jun 21, 2019 | 29.25 | 29.45 | 29.07 | 29.14 | 815,414 | -0.14(-0.47%) |
Jun 20, 2019 | 29.52 | 29.89 | 29.13 | 29.28 | 1,683,723 | +0.05(+0.18%) |
Jun 19, 2019 | 28.90 | 29.26 | 28.89 | 29.23 | 1,209,946 | +0.57(+1.97%) |
Jun 18, 2019 | 28.70 | 29.21 | 28.59 | 28.66 | 1,567,865 | +0.17(+0.60%) |
Jun 17, 2019 | 28.63 | 29.25 | 28.35 | 28.49 | 1,923,148 | -0.09(-0.30%) |
Jun 14, 2019 | 28.65 | 28.65 | 28.29 | 28.58 | 763,349 | +0.01(+0.03%) |
Jun 13, 2019 | 28.16 | 28.70 | 28.16 | 28.57 | 965,302 | +0.50(+1.77%) |
Jun 12, 2019 | 28.17 | 28.23 | 27.81 | 28.07 | 730,089 | -0.15(-0.55%) |
Jun 11, 2019 | 28.41 | 28.41 | 28.06 | 28.23 | 564,511 | +0.08(+0.27%) |
Jun 10, 2019 | 28.26 | 28.69 | 28.02 | 28.15 | 1,459,994 | +0.18(+0.64%) |
Jun 07, 2019 | 27.53 | 28.38 | 27.53 | 27.97 | 2,190,470 | +0.69(+2.54%) |
Jun 06, 2019 | 27.07 | 27.52 | 26.87 | 27.27 | 1,163,623 | +0.27(+0.98%) |
Jun 05, 2019 | 26.56 | 27.01 | 26.18 | 27.01 | 1,118,372 | +0.56(+2.10%) |
Jun 04, 2019 | 26.03 | 26.49 | 25.82 | 26.45 | 899,840 | +0.82(+3.21%) |
Jun 03, 2019 | 25.20 | 25.72 | 24.95 | 25.63 | 1,201,667 | +0.44(+1.73%) |
May 31, 2019 | 25.97 | 26.14 | 25.17 | 25.19 | 1,714,763 | -1.07(-4.08%) |
May 30, 2019 | 26.32 | 26.58 | 26.20 | 26.26 | 695,668 | +0.01(+0.03%) |
May 29, 2019 | 26.56 | 26.56 | 26.10 | 26.26 | 701,162 | -0.36(-1.35%) |
May 28, 2019 | 27.25 | 27.38 | 26.62 | 26.62 | 573,053 | -0.63(-2.33%) |
May 24, 2019 | 27.53 | 27.63 | 27.03 | 27.25 | 1,113,679 | -0.11(-0.41%) |
May 23, 2019 | 27.87 | 28.07 | 27.33 | 27.36 | 1,107,739 | -0.81(-2.86%) |
May 22, 2019 | 28.06 | 28.51 | 28.01 | 28.17 | 1,220,556 | +0.00(+0.00%) |
May 21, 2019 | 28.21 | 28.44 | 27.90 | 28.17 | 1,507,298 | +0.64(+2.33%) |
May 20, 2019 | 27.55 | 27.87 | 27.37 | 27.52 | 1,048,551 | -0.57(-2.01%) |
May 17, 2019 | 28.15 | 28.41 | 28.06 | 28.09 | 1,597,441 | -0.32(-1.12%) |
May 16, 2019 | 27.96 | 28.57 | 27.81 | 28.41 | 1,501,013 | +0.33(+1.19%) |
May 15, 2019 | 27.81 | 28.35 | 27.58 | 28.07 | 926,873 | +0.06(+0.21%) |
May 14, 2019 | 27.32 | 28.10 | 27.16 | 28.01 | 2,784,551 | +0.99(+3.64%) |
May 13, 2019 | 27.45 | 27.75 | 26.98 | 27.03 | 1,384,630 | -1.06(-3.78%) |
May 10, 2019 | 27.69 | 28.31 | 27.54 | 28.09 | 830,940 | +0.28(+1.02%) |
May 09, 2019 | 27.46 | 27.91 | 27.09 | 27.81 | 1,043,694 | -0.03(-0.09%) |
May 08, 2019 | 27.38 | 28.00 | 27.32 | 27.83 | 1,262,005 | +0.51(+1.85%) |
May 07, 2019 | 27.76 | 27.93 | 27.21 | 27.33 | 1,619,564 | -0.75(-2.65%) |
May 06, 2019 | 27.97 | 28.22 | 27.56 | 28.07 | 1,134,027 | -0.52(-1.83%) |
May 03, 2019 | 28.48 | 28.83 | 28.36 | 28.59 | 1,818,192 | +0.29(+1.03%) |
May 02, 2019 | 28.92 | 29.32 | 28.22 | 28.30 | 3,521,645 | +0.22(+0.79%) |
May 01, 2019 | 28.17 | 28.52 | 27.83 | 28.08 | 3,275,388 | +0.08(+0.28%) |
Apr 30, 2019 | 28.38 | 28.49 | 27.93 | 28.00 | 768,172 | -0.41(-1.45%) |
Apr 29, 2019 | 28.14 | 28.64 | 27.93 | 28.41 | 1,130,303 | +0.24(+0.85%) |
Apr 26, 2019 | 27.59 | 28.24 | 27.58 | 28.17 | 591,977 | +0.43(+1.54%) |
Apr 25, 2019 | 27.80 | 27.93 | 27.53 | 27.75 | 419,518 | -0.03(-0.09%) |
Apr 24, 2019 | 27.69 | 27.97 | 27.46 | 27.77 | 699,563 | +0.08(+0.28%) |
Apr 23, 2019 | 27.96 | 28.26 | 27.41 | 27.69 | 2,617,393 | -0.07(-0.25%) |
Apr 22, 2019 | 27.07 | 27.99 | 27.03 | 27.76 | 2,709,450 | +0.65(+2.40%) |
Apr 18, 2019 | 26.61 | 27.24 | 26.53 | 27.11 | 3,346,875 | +1.46(+5.68%) |
Apr 17, 2019 | 25.41 | 25.75 | 25.41 | 25.66 | 994,899 | +0.25(+0.98%) |
Apr 16, 2019 | 24.88 | 25.55 | 24.81 | 25.41 | 1,570,566 | +0.58(+2.35%) |
Apr 15, 2019 | 24.92 | 25.05 | 24.74 | 24.82 | 536,986 | -0.15(-0.58%) |
Apr 12, 2019 | 24.70 | 25.06 | 24.62 | 24.97 | 653,615 | +0.40(+1.64%) |
Apr 11, 2019 | 24.58 | 24.69 | 24.42 | 24.57 | 480,097 | +0.03(+0.10%) |
Apr 10, 2019 | 24.09 | 24.59 | 24.09 | 24.54 | 612,004 | +0.45(+1.88%) |
Apr 09, 2019 | 24.33 | 24.36 | 24.07 | 24.09 | 665,780 | -0.34(-1.40%) |
Apr 08, 2019 | 24.29 | 24.61 | 24.24 | 24.43 | 1,042,952 | -0.07(-0.28%) |
Apr 05, 2019 | 24.35 | 24.55 | 24.31 | 24.50 | 497,653 | +0.16(+0.67%) |
Apr 04, 2019 | 24.41 | 24.88 | 24.24 | 24.34 | 672,535 | -0.23(-0.94%) |
Apr 03, 2019 | 24.41 | 24.74 | 24.33 | 24.57 | 703,376 | +0.31(+1.27%) |
Apr 02, 2019 | 24.52 | 24.55 | 24.21 | 24.26 | 617,761 | -0.28(-1.15%) |
Apr 01, 2019 | 24.41 | 24.71 | 24.22 | 24.54 | 617,269 | +0.34(+1.42%) |
Mar 29, 2019 | 24.15 | 24.30 | 23.95 | 24.20 | 712,101 | +0.21(+0.89%) |
Mar 28, 2019 | 23.86 | 24.31 | 23.86 | 23.99 | 606,582 | +0.09(+0.36%) |
Mar 27, 2019 | 24.37 | 24.84 | 23.87 | 23.90 | 797,210 | -0.35(-1.45%) |
Mar 26, 2019 | 24.19 | 24.25 | 23.94 | 24.25 | 684,903 | +0.33(+1.36%) |
Mar 25, 2019 | 23.94 | 24.13 | 23.72 | 23.93 | 779,252 | -0.06(-0.25%) |
Mar 22, 2019 | 25.09 | 25.20 | 23.97 | 23.99 | 939,740 | -1.36(-5.37%) |
Mar 21, 2019 | 24.55 | 25.54 | 24.55 | 25.35 | 1,346,469 | +0.67(+2.71%) |
Mar 20, 2019 | 25.35 | 25.35 | 24.62 | 24.68 | 1,133,825 | -0.39(-1.54%) |
Mar 19, 2019 | 25.66 | 25.76 | 25.01 | 25.06 | 573,434 | -0.45(-1.75%) |
Mar 18, 2019 | 24.89 | 25.62 | 24.89 | 25.51 | 850,148 | +0.57(+2.30%) |
Mar 15, 2019 | 24.84 | 25.05 | 24.81 | 24.94 | 633,653 | +0.15(+0.59%) |
Mar 14, 2019 | 24.72 | 24.94 | 24.69 | 24.79 | 469,854 | +0.11(+0.45%) |
Mar 13, 2019 | 24.40 | 24.82 | 24.37 | 24.68 | 542,798 | +0.40(+1.66%) |
Mar 12, 2019 | 24.54 | 24.61 | 24.20 | 24.28 | 547,353 | -0.21(-0.84%) |
Mar 11, 2019 | 24.09 | 24.58 | 24.00 | 24.48 | 461,524 | +0.51(+2.11%) |
Mar 08, 2019 | 24.18 | 24.27 | 23.87 | 23.98 | 349,046 | -0.46(-1.89%) |
Mar 07, 2019 | 24.63 | 24.76 | 24.17 | 24.44 | 830,969 | -0.34(-1.38%) |
Mar 06, 2019 | 24.93 | 25.00 | 24.70 | 24.78 | 419,132 | -0.11(-0.45%) |
Mar 05, 2019 | 24.96 | 25.08 | 24.68 | 24.89 | 559,160 | -0.24(-0.95%) |
Mar 04, 2019 | 25.14 | 25.40 | 24.87 | 25.13 | 824,684 | +0.09(+0.34%) |
Mar 01, 2019 | 25.26 | 25.68 | 25.05 | 25.05 | 1,188,275 | -0.05(-0.20%) |
Feb 28, 2019 | 25.13 | 25.22 | 24.89 | 25.10 | 886,883 | -0.04(-0.17%) |
Feb 27, 2019 | 24.93 | 25.15 | 24.65 | 25.14 | 659,225 | +0.31(+1.24%) |
Feb 26, 2019 | 24.88 | 25.03 | 24.67 | 24.83 | 1,012,431 | -0.06(-0.24%) |
Feb 25, 2019 | 24.97 | 25.10 | 24.81 | 24.89 | 1,443,491 | -0.09(-0.34%) |
Feb 22, 2019 | 24.88 | 25.24 | 24.77 | 24.98 | 700,077 | +0.05(+0.21%) |
Feb 21, 2019 | 25.18 | 25.29 | 24.76 | 24.93 | 348,497 | -0.29(-1.16%) |
Feb 20, 2019 | 25.16 | 25.40 | 25.09 | 25.22 | 814,285 | -0.55(-2.13%) |
Feb 19, 2019 | 25.94 | 25.97 | 25.50 | 25.77 | 747,657 | -0.14(-0.53%) |
Feb 15, 2019 | 25.58 | 26.23 | 25.58 | 25.90 | 1,054,610 | +0.33(+1.31%) |
Feb 14, 2019 | 25.48 | 26.03 | 25.48 | 25.57 | 996,339 | -0.25(-0.96%) |
Feb 13, 2019 | 25.96 | 26.10 | 25.82 | 25.82 | 586,490 | -0.05(-0.20%) |
Feb 12, 2019 | 25.45 | 25.99 | 25.42 | 25.87 | 1,798,462 | +0.44(+1.72%) |
Feb 11, 2019 | 25.62 | 25.70 | 25.36 | 25.43 | 919,125 | -0.12(-0.47%) |
Feb 08, 2019 | 25.60 | 25.71 | 25.25 | 25.55 | 666,223 | -0.15(-0.60%) |
Feb 07, 2019 | 25.91 | 26.01 | 24.91 | 25.71 | 1,276,401 | -0.26(-0.99%) |
Feb 06, 2019 | 26.19 | 26.26 | 25.91 | 25.96 | 727,568 | -0.26(-0.98%) |
Feb 05, 2019 | 26.08 | 26.26 | 25.72 | 26.22 | 1,096,542 | +0.21(+0.82%) |
Feb 04, 2019 | 25.12 | 26.12 | 25.02 | 26.01 | 997,042 | +0.87(+3.44%) |
Feb 01, 2019 | 25.21 | 25.70 | 24.91 | 25.14 | 863,043 | +0.06(+0.24%) |
Jan 31, 2019 | 23.99 | 25.15 | 23.69 | 25.08 | 1,399,941 | +1.37(+5.78%) |
Jan 30, 2019 | 23.87 | 23.87 | 23.24 | 23.71 | 842,776 | -0.01(-0.04%) |
Jan 29, 2019 | 23.73 | 23.99 | 23.64 | 23.72 | 343,318 | -0.03(-0.14%) |
Jan 28, 2019 | 23.67 | 24.03 | 23.53 | 23.75 | 268,305 | -0.15(-0.64%) |
Jan 25, 2019 | 23.51 | 24.19 | 23.39 | 23.91 | 651,981 | +0.61(+2.61%) |
Jan 24, 2019 | 23.45 | 23.65 | 23.18 | 23.30 | 499,449 | -0.05(-0.22%) |
Jan 23, 2019 | 23.27 | 23.63 | 23.09 | 23.35 | 1,118,517 | +0.10(+0.44%) |
Jan 22, 2019 | 24.41 | 24.41 | 23.08 | 23.25 | 1,416,843 | -1.21(-4.94%) |
Jan 18, 2019 | 24.18 | 24.93 | 23.81 | 24.46 | 1,407,742 | +0.57(+2.40%) |
Jan 17, 2019 | 23.47 | 23.94 | 23.22 | 23.88 | 763,637 | +0.24(+1.01%) |
Jan 16, 2019 | 23.55 | 24.17 | 23.55 | 23.64 | 870,554 | +0.26(+1.10%) |
Jan 15, 2019 | 22.86 | 23.75 | 22.77 | 23.39 | 1,095,266 | +0.49(+2.13%) |
Jan 14, 2019 | 22.28 | 22.93 | 22.06 | 22.90 | 2,661,374 | +0.33(+1.44%) |
Jan 11, 2019 | 22.68 | 22.73 | 22.33 | 22.57 | 1,549,345 | -0.13(-0.57%) |
Jan 10, 2019 | 22.97 | 22.97 | 22.70 | 22.70 | 1,199,472 | -0.35(-1.52%) |
Jan 09, 2019 | 22.97 | 23.12 | 22.69 | 23.05 | 1,100,336 | +0.13(+0.56%) |
Jan 08, 2019 | 22.86 | 23.09 | 22.43 | 22.92 | 730,304 | +0.43(+1.90%) |
Jan 07, 2019 | 21.82 | 22.56 | 21.43 | 22.49 | 1,104,159 | +0.76(+3.51%) |
Jan 04, 2019 | 20.64 | 21.80 | 20.64 | 21.73 | 765,450 | +1.28(+6.24%) |
Jan 03, 2019 | 21.18 | 21.29 | 20.38 | 20.46 | 920,758 | -0.81(-3.79%) |