Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.79 | 28.32 | 27.79 | 28.20 | 931,247 | +0.34(+1.21%) |
Dec 30, 2019 | 27.99 | 28.07 | 27.60 | 27.87 | 864,550 | -0.06(-0.22%) |
Dec 27, 2019 | 27.98 | 28.05 | 27.78 | 27.93 | 985,622 | -0.05(-0.16%) |
Dec 26, 2019 | 27.54 | 28.07 | 27.54 | 27.97 | 759,119 | +0.26(+0.96%) |
Dec 24, 2019 | 27.74 | 27.86 | 27.63 | 27.71 | 275,605 | -0.07(-0.24%) |
Dec 23, 2019 | 27.41 | 27.81 | 27.37 | 27.77 | 1,025,918 | +0.35(+1.28%) |
Dec 20, 2019 | 27.26 | 27.51 | 27.16 | 27.42 | 1,363,696 | +0.17(+0.64%) |
Dec 19, 2019 | 26.93 | 27.43 | 26.92 | 27.25 | 1,216,630 | +0.40(+1.48%) |
Dec 18, 2019 | 26.95 | 27.11 | 26.66 | 26.85 | 1,417,741 | -0.04(-0.13%) |
Dec 17, 2019 | 26.79 | 26.99 | 26.68 | 26.89 | 1,012,003 | +0.14(+0.53%) |
Dec 16, 2019 | 26.44 | 27.07 | 26.44 | 26.74 | 1,080,317 | +0.34(+1.27%) |
Dec 13, 2019 | 26.22 | 26.61 | 26.20 | 26.41 | 1,115,769 | +0.07(+0.27%) |
Dec 12, 2019 | 26.40 | 26.71 | 26.19 | 26.34 | 962,716 | -0.09(-0.35%) |
Dec 11, 2019 | 26.67 | 26.74 | 26.29 | 26.43 | 1,130,480 | -0.28(-1.05%) |
Dec 10, 2019 | 26.70 | 26.93 | 26.24 | 26.71 | 1,152,930 | -0.15(-0.55%) |
Dec 09, 2019 | 26.23 | 27.03 | 25.91 | 26.86 | 1,934,093 | +0.51(+1.95%) |
Dec 06, 2019 | 26.07 | 27.11 | 26.07 | 26.34 | 1,918,636 | +0.32(+1.21%) |
Dec 05, 2019 | 28.16 | 28.27 | 25.75 | 26.03 | 5,122,535 | +1.67(+6.86%) |
Dec 04, 2019 | 24.37 | 24.69 | 24.07 | 24.36 | 1,712,283 | +0.13(+0.53%) |
Dec 03, 2019 | 24.26 | 24.26 | 24.06 | 24.23 | 1,252,305 | -0.09(-0.36%) |
Dec 02, 2019 | 24.76 | 24.76 | 24.11 | 24.31 | 1,287,653 | -0.45(-1.81%) |
Nov 29, 2019 | 24.53 | 24.97 | 24.47 | 24.76 | 871,964 | +0.22(+0.89%) |
Nov 27, 2019 | 24.60 | 24.73 | 24.32 | 24.54 | 2,519,510 | +0.05(+0.21%) |
Nov 26, 2019 | 24.71 | 24.96 | 24.42 | 24.49 | 1,077,875 | -0.26(-1.07%) |
Nov 25, 2019 | 24.14 | 24.83 | 24.08 | 24.76 | 1,192,118 | +0.72(+3.01%) |
Nov 22, 2019 | 24.25 | 24.33 | 23.95 | 24.03 | 512,735 | -0.15(-0.61%) |
Nov 21, 2019 | 24.31 | 24.41 | 24.06 | 24.18 | 590,649 | -0.05(-0.21%) |
Nov 20, 2019 | 24.52 | 24.68 | 24.14 | 24.23 | 889,125 | -0.31(-1.25%) |
Nov 19, 2019 | 24.68 | 24.81 | 24.48 | 24.54 | 481,280 | -0.10(-0.41%) |
Nov 18, 2019 | 24.63 | 24.80 | 24.57 | 24.64 | 373,125 | -0.08(-0.33%) |
Nov 15, 2019 | 24.51 | 24.88 | 24.34 | 24.72 | 603,229 | +0.38(+1.55%) |
Nov 14, 2019 | 24.47 | 24.65 | 24.34 | 24.35 | 455,470 | -0.15(-0.60%) |
Nov 13, 2019 | 24.51 | 24.63 | 24.37 | 24.49 | 807,244 | -0.18(-0.74%) |
Nov 12, 2019 | 24.58 | 24.79 | 24.31 | 24.68 | 781,972 | +0.34(+1.38%) |
Nov 11, 2019 | 24.09 | 24.36 | 24.08 | 24.34 | 454,664 | +0.09(+0.36%) |
Nov 08, 2019 | 24.14 | 24.30 | 23.98 | 24.25 | 423,419 | +0.06(+0.23%) |
Nov 07, 2019 | 24.29 | 24.40 | 24.09 | 24.20 | 777,734 | +0.04(+0.17%) |
Nov 06, 2019 | 23.94 | 24.19 | 23.89 | 24.16 | 477,387 | +0.25(+1.04%) |
Nov 05, 2019 | 24.08 | 24.24 | 23.80 | 23.91 | 1,167,712 | -0.03(-0.11%) |
Nov 04, 2019 | 23.70 | 23.97 | 23.37 | 23.93 | 758,888 | +0.39(+1.64%) |
Nov 01, 2019 | 23.25 | 23.71 | 23.13 | 23.55 | 901,409 | +0.42(+1.83%) |
Oct 31, 2019 | 23.14 | 23.15 | 22.92 | 23.12 | 867,765 | +0.05(+0.20%) |
Oct 30, 2019 | 22.99 | 23.13 | 22.83 | 23.08 | 742,438 | +0.17(+0.73%) |
Oct 29, 2019 | 22.67 | 22.94 | 22.58 | 22.91 | 613,518 | +0.24(+1.06%) |
Oct 28, 2019 | 22.54 | 22.70 | 21.91 | 22.67 | 879,286 | +0.26(+1.15%) |
Oct 25, 2019 | 22.36 | 22.53 | 22.18 | 22.41 | 604,996 | +0.09(+0.42%) |
Oct 24, 2019 | 22.07 | 22.38 | 21.85 | 22.32 | 784,214 | +0.40(+1.81%) |
Oct 23, 2019 | 21.96 | 22.29 | 21.79 | 21.92 | 904,654 | +0.18(+0.82%) |
Oct 22, 2019 | 21.76 | 21.92 | 21.65 | 21.74 | 731,700 | +0.05(+0.21%) |
Oct 21, 2019 | 21.94 | 22.07 | 21.69 | 21.70 | 632,070 | -0.10(-0.47%) |
Oct 18, 2019 | 22.02 | 22.08 | 21.52 | 21.80 | 538,450 | -0.33(-1.47%) |
Oct 17, 2019 | 22.25 | 22.35 | 22.01 | 22.12 | 760,466 | -0.17(-0.75%) |
Oct 16, 2019 | 22.03 | 22.34 | 21.59 | 22.29 | 1,116,069 | +0.20(+0.92%) |
Oct 15, 2019 | 22.29 | 22.32 | 22.01 | 22.09 | 649,332 | -0.20(-0.89%) |
Oct 14, 2019 | 22.32 | 22.40 | 22.17 | 22.29 | 476,526 | -0.13(-0.59%) |
Oct 11, 2019 | 22.21 | 22.73 | 22.21 | 22.42 | 706,680 | +0.34(+1.52%) |
Oct 10, 2019 | 22.13 | 22.33 | 22.02 | 22.08 | 707,316 | +0.03(+0.12%) |
Oct 09, 2019 | 22.12 | 22.27 | 22.03 | 22.06 | 816,231 | +0.05(+0.21%) |
Oct 08, 2019 | 22.28 | 22.35 | 21.81 | 22.01 | 802,923 | -0.45(-2.00%) |
Oct 07, 2019 | 22.34 | 22.63 | 22.18 | 22.46 | 756,359 | +0.15(+0.65%) |
Oct 04, 2019 | 22.33 | 22.50 | 22.09 | 22.32 | 814,841 | +0.02(+0.10%) |
Oct 03, 2019 | 21.88 | 22.38 | 21.79 | 22.29 | 922,959 | +0.42(+1.91%) |
Oct 02, 2019 | 21.72 | 21.92 | 21.54 | 21.87 | 1,584,084 | -0.01(-0.05%) |
Oct 01, 2019 | 21.82 | 22.13 | 21.70 | 21.88 | 890,318 | +0.09(+0.42%) |
Sep 30, 2019 | 21.92 | 21.97 | 21.57 | 21.79 | 1,183,577 | -0.10(-0.44%) |
Sep 27, 2019 | 22.37 | 22.37 | 21.63 | 21.89 | 777,936 | -0.40(-1.78%) |
Sep 26, 2019 | 22.55 | 22.59 | 22.06 | 22.29 | 805,809 | -0.28(-1.22%) |
Sep 25, 2019 | 22.33 | 22.63 | 21.78 | 22.56 | 1,122,967 | +0.32(+1.44%) |
Sep 24, 2019 | 22.86 | 23.11 | 22.12 | 22.24 | 1,172,494 | -0.49(-2.15%) |
Sep 23, 2019 | 22.82 | 22.97 | 22.61 | 22.73 | 1,052,556 | -0.23(-1.02%) |
Sep 20, 2019 | 23.33 | 23.40 | 22.81 | 22.96 | 1,446,731 | -0.39(-1.66%) |
Sep 19, 2019 | 23.31 | 23.59 | 23.18 | 23.35 | 1,069,575 | +0.15(+0.64%) |
Sep 18, 2019 | 23.32 | 23.50 | 23.02 | 23.20 | 1,011,272 | -0.10(-0.44%) |
Sep 17, 2019 | 23.46 | 23.55 | 22.99 | 23.31 | 898,663 | -0.16(-0.69%) |
Sep 16, 2019 | 22.97 | 23.70 | 22.92 | 23.47 | 1,182,342 | +0.40(+1.72%) |
Sep 13, 2019 | 23.33 | 23.69 | 22.99 | 23.07 | 1,230,997 | -0.25(-1.07%) |
Sep 12, 2019 | 23.80 | 24.03 | 23.21 | 23.32 | 1,499,908 | -0.34(-1.42%) |
Sep 11, 2019 | 23.28 | 23.75 | 23.15 | 23.66 | 1,453,479 | +0.36(+1.55%) |
Sep 10, 2019 | 22.84 | 23.31 | 22.67 | 23.30 | 1,905,013 | +0.36(+1.55%) |
Sep 09, 2019 | 23.26 | 23.37 | 22.59 | 22.94 | 2,564,854 | -0.29(-1.23%) |
Sep 06, 2019 | 24.46 | 24.81 | 23.12 | 23.22 | 3,005,745 | -0.44(-1.87%) |
Sep 05, 2019 | 24.46 | 25.82 | 23.39 | 23.67 | 8,379,541 | -3.76(-13.71%) |
Sep 04, 2019 | 27.32 | 27.52 | 27.17 | 27.43 | 2,277,745 | +0.44(+1.64%) |
Sep 03, 2019 | 27.02 | 27.21 | 26.71 | 26.98 | 1,241,813 | -0.16(-0.60%) |
Aug 30, 2019 | 27.40 | 27.44 | 26.87 | 27.15 | 1,173,874 | -0.15(-0.56%) |
Aug 29, 2019 | 27.05 | 27.55 | 26.86 | 27.30 | 596,661 | +0.48(+1.79%) |
Aug 28, 2019 | 26.52 | 26.84 | 26.37 | 26.82 | 595,077 | +0.12(+0.44%) |
Aug 27, 2019 | 27.37 | 27.60 | 26.56 | 26.70 | 718,738 | -0.43(-1.58%) |
Aug 26, 2019 | 27.02 | 27.17 | 26.82 | 27.13 | 759,510 | +0.26(+0.97%) |
Aug 23, 2019 | 27.69 | 27.91 | 26.79 | 26.87 | 818,963 | -0.79(-2.85%) |
Aug 22, 2019 | 27.78 | 27.84 | 27.39 | 27.66 | 603,010 | -0.11(-0.40%) |
Aug 21, 2019 | 27.81 | 27.96 | 27.50 | 27.77 | 425,448 | +0.19(+0.70%) |
Aug 20, 2019 | 27.61 | 27.69 | 27.40 | 27.58 | 389,789 | -0.06(-0.20%) |
Aug 19, 2019 | 27.77 | 27.98 | 27.41 | 27.64 | 551,797 | +0.25(+0.91%) |
Aug 16, 2019 | 27.43 | 27.66 | 27.36 | 27.39 | 390,048 | +0.13(+0.49%) |
Aug 15, 2019 | 27.21 | 27.43 | 27.00 | 27.25 | 468,032 | +0.17(+0.62%) |
Aug 14, 2019 | 26.95 | 27.20 | 26.70 | 27.09 | 628,774 | -0.58(-2.10%) |
Aug 13, 2019 | 27.65 | 28.13 | 27.42 | 27.67 | 532,455 | -0.02(-0.07%) |
Aug 12, 2019 | 28.10 | 28.36 | 27.44 | 27.69 | 541,093 | -0.57(-2.02%) |
Aug 09, 2019 | 28.68 | 29.00 | 28.15 | 28.26 | 760,662 | -0.47(-1.63%) |
Aug 08, 2019 | 28.26 | 28.91 | 28.17 | 28.73 | 530,960 | +0.73(+2.60%) |
Aug 07, 2019 | 27.14 | 28.18 | 26.94 | 28.00 | 1,457,376 | +0.62(+2.27%) |
Aug 06, 2019 | 28.08 | 28.46 | 27.35 | 27.38 | 1,649,736 | -0.49(-1.77%) |
Aug 05, 2019 | 28.09 | 28.16 | 27.43 | 27.87 | 1,227,921 | -0.76(-2.67%) |
Aug 02, 2019 | 28.83 | 28.96 | 28.14 | 28.63 | 589,685 | -0.29(-0.99%) |
Aug 01, 2019 | 29.43 | 29.78 | 28.88 | 28.92 | 767,148 | -0.56(-1.90%) |
Jul 31, 2019 | 29.62 | 29.92 | 29.14 | 29.48 | 955,411 | -0.11(-0.38%) |
Jul 30, 2019 | 29.22 | 29.78 | 29.22 | 29.59 | 1,008,546 | +0.20(+0.68%) |
Jul 29, 2019 | 29.53 | 29.67 | 28.78 | 29.39 | 1,092,435 | -0.22(-0.76%) |
Jul 26, 2019 | 29.96 | 30.38 | 29.59 | 29.62 | 957,944 | -0.26(-0.87%) |
Jul 25, 2019 | 29.62 | 30.02 | 29.48 | 29.88 | 1,164,182 | +0.51(+1.75%) |
Jul 24, 2019 | 28.56 | 29.41 | 28.43 | 29.36 | 919,392 | +0.80(+2.82%) |
Jul 23, 2019 | 28.87 | 29.03 | 28.10 | 28.56 | 668,974 | -0.15(-0.51%) |
Jul 22, 2019 | 28.25 | 29.05 | 28.03 | 28.71 | 1,148,129 | +0.44(+1.57%) |
Jul 19, 2019 | 28.32 | 28.75 | 28.24 | 28.26 | 811,700 | -0.04(-0.13%) |
Jul 18, 2019 | 28.19 | 28.38 | 28.10 | 28.30 | 565,546 | +0.01(+0.04%) |
Jul 17, 2019 | 28.09 | 28.49 | 27.99 | 28.29 | 842,863 | +0.16(+0.56%) |
Jul 16, 2019 | 28.20 | 28.33 | 27.95 | 28.13 | 555,370 | -0.16(-0.56%) |
Jul 15, 2019 | 28.04 | 28.30 | 27.90 | 28.29 | 616,543 | +0.22(+0.80%) |
Jul 12, 2019 | 27.90 | 28.13 | 27.76 | 28.06 | 477,205 | +0.31(+1.12%) |
Jul 11, 2019 | 27.86 | 28.02 | 27.51 | 27.75 | 652,401 | -0.10(-0.37%) |
Jul 10, 2019 | 27.81 | 28.15 | 27.70 | 27.86 | 568,789 | +0.22(+0.79%) |
Jul 09, 2019 | 27.56 | 27.93 | 27.40 | 27.64 | 966,023 | -0.09(-0.31%) |
Jul 08, 2019 | 28.04 | 28.17 | 27.36 | 27.72 | 722,128 | -0.47(-1.66%) |
Jul 05, 2019 | 28.07 | 28.24 | 27.67 | 28.19 | 501,546 | -0.04(-0.13%) |
Jul 03, 2019 | 28.02 | 28.31 | 27.95 | 28.23 | 588,114 | +0.37(+1.32%) |
Jul 02, 2019 | 27.65 | 27.91 | 27.47 | 27.86 | 762,980 | +0.22(+0.79%) |
Jul 01, 2019 | 27.71 | 27.99 | 27.34 | 27.64 | 722,861 | +0.24(+0.89%) |
Jun 28, 2019 | 27.17 | 27.45 | 27.06 | 27.40 | 5,347,997 | +0.22(+0.81%) |
Jun 27, 2019 | 27.07 | 27.30 | 26.89 | 27.18 | 1,712,709 | +0.23(+0.85%) |
Jun 26, 2019 | 27.92 | 27.97 | 26.93 | 26.95 | 931,459 | -0.82(-2.95%) |
Jun 25, 2019 | 27.73 | 28.05 | 27.58 | 27.77 | 1,296,722 | +0.08(+0.29%) |
Jun 24, 2019 | 28.01 | 28.21 | 27.63 | 27.69 | 816,301 | -0.51(-1.82%) |
Jun 21, 2019 | 27.97 | 28.34 | 27.76 | 28.20 | 1,647,546 | +0.13(+0.45%) |
Jun 20, 2019 | 28.27 | 28.49 | 27.98 | 28.07 | 865,869 | -0.08(-0.27%) |
Jun 19, 2019 | 27.77 | 28.21 | 27.62 | 28.15 | 1,104,525 | +0.35(+1.26%) |
Jun 18, 2019 | 27.98 | 28.51 | 27.76 | 27.80 | 1,030,015 | -0.12(-0.42%) |
Jun 17, 2019 | 28.48 | 28.58 | 27.89 | 27.92 | 1,032,469 | -0.62(-2.16%) |
Jun 14, 2019 | 28.67 | 28.70 | 28.24 | 28.53 | 880,405 | -0.27(-0.95%) |
Jun 13, 2019 | 28.72 | 29.05 | 28.43 | 28.81 | 2,008,292 | +0.17(+0.59%) |
Jun 12, 2019 | 28.86 | 29.02 | 28.50 | 28.64 | 828,119 | -0.33(-1.14%) |
Jun 11, 2019 | 29.29 | 29.29 | 28.75 | 28.97 | 999,983 | -0.04(-0.12%) |
Jun 10, 2019 | 29.03 | 29.24 | 28.86 | 29.01 | 1,060,253 | +0.16(+0.55%) |
Jun 07, 2019 | 29.02 | 29.23 | 28.73 | 28.85 | 913,972 | -0.08(-0.28%) |
Jun 06, 2019 | 28.99 | 29.08 | 28.70 | 28.93 | 658,918 | -0.15(-0.53%) |
Jun 05, 2019 | 29.20 | 29.55 | 28.76 | 29.08 | 851,836 | +0.07(+0.23%) |
Jun 04, 2019 | 28.97 | 29.03 | 28.57 | 29.02 | 1,543,569 | +0.44(+1.53%) |
Jun 03, 2019 | 28.64 | 29.32 | 28.30 | 28.58 | 1,284,907 | -0.33(-1.15%) |
May 31, 2019 | 28.75 | 29.06 | 28.37 | 28.91 | 1,633,216 | -0.14(-0.47%) |
May 30, 2019 | 30.29 | 30.56 | 28.49 | 29.05 | 2,829,313 | -0.22(-0.77%) |
May 29, 2019 | 29.22 | 29.49 | 28.90 | 29.27 | 1,967,332 | -0.09(-0.31%) |
May 28, 2019 | 28.75 | 29.68 | 28.75 | 29.36 | 1,571,736 | +0.74(+2.58%) |
May 24, 2019 | 28.31 | 28.68 | 28.01 | 28.62 | 1,500,321 | +0.36(+1.26%) |
May 23, 2019 | 29.29 | 29.56 | 27.79 | 28.27 | 8,431,641 | -2.89(-9.29%) |
May 22, 2019 | 31.19 | 31.51 | 31.10 | 31.16 | 1,515,907 | -0.08(-0.26%) |
May 21, 2019 | 32.01 | 32.01 | 31.06 | 31.24 | 2,316,004 | +0.25(+0.82%) |
May 20, 2019 | 31.04 | 31.19 | 30.55 | 30.99 | 936,123 | -0.22(-0.70%) |
May 17, 2019 | 31.39 | 31.65 | 31.02 | 31.21 | 515,876 | -0.50(-1.57%) |
May 16, 2019 | 31.05 | 31.88 | 30.97 | 31.71 | 1,013,795 | +0.85(+2.76%) |
May 15, 2019 | 30.90 | 31.09 | 30.68 | 30.86 | 830,203 | -0.30(-0.96%) |
May 14, 2019 | 30.68 | 31.35 | 30.68 | 31.16 | 762,009 | +0.65(+2.14%) |
May 13, 2019 | 30.73 | 30.90 | 30.41 | 30.50 | 827,180 | -0.88(-2.81%) |
May 10, 2019 | 31.09 | 31.48 | 30.67 | 31.39 | 433,037 | +0.15(+0.47%) |
May 09, 2019 | 31.31 | 31.58 | 30.79 | 31.24 | 886,049 | -0.48(-1.53%) |
May 08, 2019 | 31.58 | 31.86 | 31.39 | 31.72 | 674,828 | +0.09(+0.27%) |
May 07, 2019 | 31.46 | 31.68 | 31.07 | 31.64 | 961,273 | -0.16(-0.51%) |
May 06, 2019 | 30.75 | 31.83 | 30.58 | 31.80 | 1,070,247 | +0.58(+1.86%) |
May 03, 2019 | 30.87 | 31.23 | 30.74 | 31.22 | 645,630 | +0.53(+1.73%) |
May 02, 2019 | 30.58 | 30.91 | 30.32 | 30.69 | 606,323 | +0.07(+0.23%) |
May 01, 2019 | 30.85 | 30.97 | 30.49 | 30.62 | 678,770 | -0.15(-0.48%) |
Apr 30, 2019 | 30.92 | 30.99 | 30.56 | 30.76 | 922,409 | -0.21(-0.69%) |
Apr 29, 2019 | 31.05 | 31.29 | 30.96 | 30.98 | 696,741 | -0.03(-0.10%) |
Apr 26, 2019 | 30.95 | 31.18 | 30.70 | 31.01 | 894,342 | +0.06(+0.20%) |
Apr 25, 2019 | 31.25 | 31.38 | 30.65 | 30.95 | 2,040,059 | -0.29(-0.93%) |
Apr 24, 2019 | 31.50 | 31.78 | 31.00 | 31.24 | 1,299,871 | -0.15(-0.49%) |
Apr 23, 2019 | 31.46 | 31.93 | 31.37 | 31.39 | 1,218,467 | +0.02(+0.05%) |
Apr 22, 2019 | 30.85 | 31.40 | 30.72 | 31.38 | 1,264,034 | +0.51(+1.65%) |
Apr 18, 2019 | 30.64 | 30.98 | 30.48 | 30.87 | 1,314,228 | +0.19(+0.63%) |
Apr 17, 2019 | 31.54 | 31.54 | 30.20 | 30.67 | 2,428,378 | -0.76(-2.42%) |
Apr 16, 2019 | 31.59 | 31.73 | 31.14 | 31.43 | 1,299,584 | -0.07(-0.21%) |
Apr 15, 2019 | 32.52 | 32.57 | 31.42 | 31.50 | 1,417,421 | -1.01(-3.10%) |
Apr 12, 2019 | 32.20 | 32.53 | 31.97 | 32.51 | 1,962,803 | +0.37(+1.14%) |
Apr 11, 2019 | 32.06 | 32.18 | 31.90 | 32.14 | 1,342,350 | +0.27(+0.85%) |
Apr 10, 2019 | 31.53 | 32.23 | 31.51 | 31.87 | 1,692,351 | +0.26(+0.84%) |
Apr 09, 2019 | 31.06 | 31.66 | 31.06 | 31.60 | 1,146,007 | +0.37(+1.17%) |
Apr 08, 2019 | 30.95 | 31.27 | 30.41 | 31.24 | 811,616 | +0.29(+0.94%) |
Apr 05, 2019 | 30.24 | 31.23 | 30.24 | 30.95 | 1,538,599 | +0.71(+2.34%) |
Apr 04, 2019 | 30.89 | 30.90 | 30.00 | 30.24 | 1,584,700 | -0.52(-1.71%) |
Apr 03, 2019 | 31.33 | 31.46 | 30.69 | 30.76 | 1,574,402 | -0.56(-1.79%) |
Apr 02, 2019 | 30.79 | 31.55 | 30.52 | 31.32 | 1,375,191 | +0.49(+1.59%) |
Apr 01, 2019 | 30.78 | 30.92 | 29.97 | 30.84 | 1,762,950 | +0.34(+1.12%) |
Mar 29, 2019 | 30.24 | 31.38 | 30.10 | 30.49 | 2,853,417 | +0.49(+1.63%) |
Mar 28, 2019 | 29.04 | 30.06 | 28.78 | 30.01 | 5,060,689 | +3.75(+14.28%) |
Mar 27, 2019 | 26.28 | 26.65 | 25.79 | 26.26 | 1,038,788 | -0.08(-0.31%) |
Mar 26, 2019 | 26.24 | 26.64 | 26.11 | 26.34 | 904,259 | +0.25(+0.98%) |
Mar 25, 2019 | 25.78 | 26.21 | 25.45 | 26.08 | 887,969 | +0.13(+0.49%) |
Mar 22, 2019 | 26.79 | 26.87 | 25.93 | 25.96 | 761,644 | -1.01(-3.76%) |
Mar 21, 2019 | 26.53 | 26.97 | 26.53 | 26.97 | 1,031,105 | +0.33(+1.22%) |
Mar 20, 2019 | 26.72 | 26.92 | 26.29 | 26.64 | 811,521 | -0.09(-0.34%) |
Mar 19, 2019 | 26.99 | 27.02 | 26.69 | 26.73 | 944,623 | -0.18(-0.66%) |
Mar 18, 2019 | 26.75 | 27.15 | 26.67 | 26.91 | 375,955 | +0.12(+0.44%) |
Mar 15, 2019 | 26.83 | 27.01 | 26.68 | 26.80 | 1,882,124 | -0.03(-0.11%) |
Mar 14, 2019 | 26.79 | 26.93 | 26.54 | 26.83 | 359,664 | +0.05(+0.19%) |
Mar 13, 2019 | 26.84 | 27.01 | 26.70 | 26.78 | 357,332 | +0.05(+0.17%) |
Mar 12, 2019 | 26.71 | 26.85 | 26.37 | 26.73 | 594,314 | +0.09(+0.34%) |
Mar 11, 2019 | 26.55 | 26.75 | 26.33 | 26.64 | 866,114 | +0.12(+0.46%) |
Mar 08, 2019 | 26.19 | 26.53 | 25.94 | 26.52 | 359,621 | +0.07(+0.25%) |
Mar 07, 2019 | 26.45 | 26.78 | 26.29 | 26.45 | 357,024 | -0.04(-0.15%) |
Mar 06, 2019 | 26.67 | 26.76 | 26.31 | 26.49 | 481,653 | -0.17(-0.65%) |
Mar 05, 2019 | 26.75 | 27.01 | 26.53 | 26.66 | 356,494 | -0.20(-0.74%) |
Mar 04, 2019 | 27.46 | 27.51 | 26.43 | 26.86 | 552,111 | -0.59(-2.13%) |
Mar 01, 2019 | 27.33 | 27.49 | 27.07 | 27.45 | 365,314 | +0.32(+1.18%) |
Feb 28, 2019 | 27.17 | 27.30 | 26.97 | 27.13 | 494,670 | -0.03(-0.09%) |
Feb 27, 2019 | 27.01 | 27.17 | 26.90 | 27.15 | 760,057 | +0.06(+0.23%) |
Feb 26, 2019 | 27.36 | 27.36 | 26.90 | 27.09 | 1,301,828 | -0.30(-1.10%) |
Feb 25, 2019 | 27.31 | 27.62 | 27.21 | 27.39 | 704,224 | +0.24(+0.88%) |
Feb 22, 2019 | 27.06 | 27.33 | 27.00 | 27.15 | 652,697 | +0.39(+1.45%) |
Feb 21, 2019 | 26.31 | 26.84 | 26.24 | 26.77 | 662,092 | +0.43(+1.63%) |
Feb 20, 2019 | 26.57 | 26.66 | 26.24 | 26.34 | 491,831 | -0.38(-1.43%) |
Feb 19, 2019 | 26.62 | 27.06 | 26.52 | 26.72 | 498,099 | +0.03(+0.11%) |
Feb 15, 2019 | 26.71 | 26.74 | 26.16 | 26.69 | 719,243 | +0.11(+0.42%) |
Feb 14, 2019 | 25.71 | 26.69 | 25.57 | 26.58 | 1,565,343 | +0.72(+2.80%) |
Feb 13, 2019 | 26.62 | 26.70 | 25.83 | 25.85 | 923,878 | -0.58(-2.20%) |
Feb 12, 2019 | 26.33 | 26.53 | 26.27 | 26.43 | 432,629 | +0.19(+0.72%) |
Feb 11, 2019 | 26.17 | 26.25 | 25.96 | 26.25 | 504,836 | +0.25(+0.96%) |
Feb 08, 2019 | 25.57 | 26.03 | 25.48 | 26.00 | 849,390 | +0.17(+0.67%) |
Feb 07, 2019 | 25.77 | 25.86 | 25.39 | 25.82 | 643,302 | -0.04(-0.14%) |
Feb 06, 2019 | 25.52 | 25.87 | 25.42 | 25.86 | 673,161 | +0.36(+1.42%) |
Feb 05, 2019 | 25.47 | 25.87 | 25.29 | 25.50 | 1,191,582 | +0.05(+0.18%) |
Feb 04, 2019 | 24.95 | 25.47 | 24.84 | 25.45 | 730,618 | +0.61(+2.44%) |
Feb 01, 2019 | 24.72 | 24.94 | 24.64 | 24.84 | 547,677 | +0.20(+0.83%) |
Jan 31, 2019 | 24.34 | 24.70 | 24.34 | 24.64 | 673,314 | +0.30(+1.23%) |
Jan 30, 2019 | 23.82 | 24.35 | 23.61 | 24.34 | 383,654 | +0.58(+2.44%) |
Jan 29, 2019 | 23.89 | 23.91 | 23.62 | 23.76 | 315,302 | -0.16(-0.68%) |
Jan 28, 2019 | 23.81 | 24.00 | 23.61 | 23.92 | 641,443 | -0.07(-0.30%) |
Jan 25, 2019 | 23.69 | 24.19 | 23.66 | 23.99 | 775,385 | +0.46(+1.97%) |
Jan 24, 2019 | 23.36 | 23.65 | 23.22 | 23.53 | 677,558 | +0.18(+0.76%) |
Jan 23, 2019 | 23.83 | 24.02 | 23.14 | 23.35 | 593,546 | -0.38(-1.61%) |
Jan 22, 2019 | 23.54 | 23.75 | 23.41 | 23.73 | 510,191 | +0.01(+0.02%) |
Jan 18, 2019 | 23.66 | 24.04 | 23.56 | 23.73 | 695,294 | +0.09(+0.37%) |
Jan 17, 2019 | 23.20 | 23.69 | 23.13 | 23.64 | 743,556 | +0.32(+1.38%) |
Jan 16, 2019 | 23.26 | 23.38 | 22.78 | 23.32 | 599,922 | +0.09(+0.39%) |
Jan 15, 2019 | 22.69 | 23.25 | 22.50 | 23.23 | 645,326 | +0.55(+2.40%) |
Jan 14, 2019 | 23.01 | 23.01 | 22.62 | 22.68 | 603,104 | -0.45(-1.96%) |
Jan 11, 2019 | 22.43 | 23.20 | 22.29 | 23.14 | 762,625 | +0.57(+2.51%) |
Jan 10, 2019 | 22.50 | 22.64 | 22.22 | 22.57 | 626,336 | +0.17(+0.75%) |
Jan 09, 2019 | 22.16 | 22.48 | 22.11 | 22.40 | 978,219 | +0.34(+1.55%) |
Jan 08, 2019 | 21.90 | 22.16 | 21.60 | 22.06 | 1,279,255 | +0.31(+1.43%) |
Jan 07, 2019 | 21.52 | 22.10 | 21.41 | 21.75 | 1,004,908 | +0.25(+1.16%) |
Jan 04, 2019 | 21.04 | 22.31 | 20.92 | 21.50 | 797,566 | +0.79(+3.84%) |
Jan 03, 2019 | 21.35 | 21.49 | 20.70 | 20.71 | 717,990 | -0.86(-3.99%) |