Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 36.13 | 36.99 | 35.14 | 36.80 | 5,353,918 | -0.57(-1.54%) |
Feb 27, 2020 | 37.29 | 38.81 | 36.18 | 37.37 | 3,207,313 | -0.79(-2.06%) |
Feb 26, 2020 | 38.04 | 38.57 | 37.67 | 38.16 | 2,108,326 | +0.03(+0.07%) |
Feb 25, 2020 | 39.96 | 40.08 | 38.04 | 38.13 | 2,239,881 | -1.55(-3.90%) |
Feb 24, 2020 | 38.92 | 39.96 | 38.51 | 39.68 | 2,800,029 | -0.68(-1.69%) |
Feb 21, 2020 | 40.99 | 41.12 | 40.34 | 40.36 | 2,299,857 | -0.67(-1.64%) |
Feb 20, 2020 | 41.14 | 41.45 | 40.39 | 41.03 | 1,422,934 | -0.11(-0.26%) |
Feb 19, 2020 | 40.85 | 41.37 | 40.50 | 41.14 | 1,852,661 | +0.80(+1.97%) |
Feb 18, 2020 | 40.22 | 40.62 | 40.13 | 40.34 | 1,698,965 | -0.04(-0.09%) |
Feb 14, 2020 | 40.63 | 40.72 | 40.23 | 40.38 | 1,725,770 | -0.07(-0.17%) |
Feb 13, 2020 | 40.96 | 40.98 | 39.62 | 40.45 | 3,013,642 | -0.49(-1.19%) |
Feb 12, 2020 | 41.48 | 41.56 | 40.68 | 40.93 | 1,400,783 | -0.44(-1.07%) |
Feb 11, 2020 | 41.46 | 41.84 | 41.10 | 41.37 | 1,595,735 | +0.19(+0.47%) |
Feb 10, 2020 | 41.07 | 41.25 | 40.38 | 41.18 | 2,306,837 | +0.13(+0.32%) |
Feb 07, 2020 | 40.82 | 41.16 | 40.52 | 41.05 | 2,367,903 | +0.27(+0.66%) |
Feb 06, 2020 | 41.91 | 41.93 | 40.53 | 40.78 | 2,643,805 | -0.79(-1.90%) |
Feb 05, 2020 | 41.47 | 41.68 | 40.74 | 41.57 | 1,910,097 | +0.78(+1.91%) |
Feb 04, 2020 | 40.41 | 41.65 | 40.41 | 40.79 | 2,290,826 | +0.97(+2.44%) |
Feb 03, 2020 | 41.41 | 41.53 | 39.43 | 39.82 | 3,754,509 | -1.20(-2.92%) |
Jan 31, 2020 | 39.87 | 41.61 | 39.24 | 41.01 | 4,806,071 | +0.60(+1.48%) |
Jan 30, 2020 | 44.55 | 45.65 | 40.28 | 40.41 | 9,751,745 | -3.93(-8.85%) |
Jan 29, 2020 | 44.22 | 44.88 | 43.98 | 44.34 | 3,031,201 | +0.36(+0.81%) |
Jan 28, 2020 | 43.51 | 44.44 | 43.22 | 43.99 | 1,619,970 | +0.78(+1.81%) |
Jan 27, 2020 | 42.87 | 43.53 | 41.98 | 43.21 | 2,029,107 | -1.01(-2.27%) |
Jan 24, 2020 | 45.19 | 45.43 | 43.97 | 44.21 | 1,706,556 | -0.98(-2.17%) |
Jan 23, 2020 | 44.97 | 45.32 | 44.71 | 45.19 | 2,250,810 | +0.11(+0.25%) |
Jan 22, 2020 | 44.28 | 45.08 | 44.25 | 45.08 | 1,780,851 | +1.08(+2.46%) |
Jan 21, 2020 | 43.41 | 44.45 | 43.21 | 43.99 | 1,783,286 | +0.35(+0.79%) |
Jan 17, 2020 | 42.82 | 43.94 | 42.61 | 43.65 | 3,048,748 | +1.11(+2.61%) |
Jan 16, 2020 | 42.56 | 43.08 | 42.37 | 42.54 | 3,430,852 | +0.23(+0.55%) |
Jan 15, 2020 | 42.51 | 43.03 | 42.24 | 42.30 | 1,434,598 | -0.14(-0.33%) |
Jan 14, 2020 | 43.28 | 43.56 | 42.43 | 42.44 | 2,257,413 | -0.99(-2.27%) |
Jan 13, 2020 | 42.69 | 43.50 | 42.48 | 43.43 | 1,992,483 | +0.21(+0.48%) |
Jan 10, 2020 | 43.34 | 43.64 | 43.07 | 43.22 | 1,762,168 | +0.05(+0.12%) |
Jan 09, 2020 | 42.43 | 43.34 | 42.23 | 43.17 | 3,446,594 | +1.01(+2.38%) |
Jan 08, 2020 | 41.32 | 42.24 | 40.95 | 42.17 | 1,729,523 | +0.88(+2.14%) |
Jan 07, 2020 | 41.15 | 41.40 | 40.75 | 41.28 | 781,551 | +0.04(+0.10%) |
Jan 06, 2020 | 40.50 | 41.27 | 40.16 | 41.24 | 1,585,778 | +0.23(+0.57%) |
Jan 03, 2020 | 40.87 | 41.07 | 40.62 | 41.00 | 1,184,355 | -0.30(-0.73%) |
Jan 02, 2020 | 41.45 | 41.67 | 41.14 | 41.31 | 1,588,058 | -0.04(-0.10%) |
Dec 31, 2019 | 41.20 | 41.47 | 41.00 | 41.35 | 1,407,727 | +0.01(+0.02%) |
Dec 30, 2019 | 41.69 | 41.77 | 41.10 | 41.34 | 1,039,701 | -0.32(-0.77%) |
Dec 27, 2019 | 41.52 | 41.90 | 41.50 | 41.66 | 700,690 | +0.16(+0.40%) |
Dec 26, 2019 | 41.44 | 41.60 | 41.13 | 41.50 | 690,070 | +0.16(+0.38%) |
Dec 24, 2019 | 41.00 | 41.46 | 40.85 | 41.34 | 376,132 | +0.34(+0.82%) |
Dec 23, 2019 | 41.87 | 42.00 | 41.00 | 41.00 | 2,615,751 | -0.81(-1.95%) |
Dec 20, 2019 | 41.47 | 42.30 | 41.22 | 41.82 | 14,344,142 | +0.46(+1.11%) |
Dec 19, 2019 | 40.67 | 41.85 | 40.56 | 41.36 | 2,758,215 | +0.79(+1.94%) |
Dec 18, 2019 | 40.28 | 40.79 | 39.96 | 40.57 | 2,192,625 | +0.36(+0.91%) |
Dec 17, 2019 | 40.30 | 40.56 | 39.93 | 40.21 | 3,162,528 | -0.08(-0.19%) |
Dec 16, 2019 | 38.74 | 40.65 | 38.70 | 40.28 | 6,317,530 | +1.79(+4.66%) |
Dec 13, 2019 | 38.53 | 38.58 | 37.86 | 38.49 | 1,009,096 | -0.05(-0.13%) |
Dec 12, 2019 | 38.42 | 39.01 | 38.08 | 38.54 | 1,320,022 | -0.42(-1.09%) |
Dec 11, 2019 | 38.48 | 39.14 | 38.44 | 38.97 | 2,086,414 | +0.58(+1.51%) |
Dec 10, 2019 | 37.96 | 38.66 | 37.87 | 38.39 | 2,420,227 | +0.40(+1.05%) |
Dec 09, 2019 | 38.59 | 38.81 | 37.84 | 37.99 | 1,951,057 | -0.71(-1.84%) |
Dec 06, 2019 | 38.94 | 39.24 | 38.62 | 38.70 | 3,035,711 | +0.10(+0.25%) |
Dec 05, 2019 | 38.10 | 38.66 | 37.93 | 38.60 | 2,666,725 | +0.69(+1.83%) |
Dec 04, 2019 | 37.62 | 38.28 | 37.44 | 37.91 | 1,414,907 | +0.80(+2.15%) |
Dec 03, 2019 | 37.00 | 37.16 | 36.40 | 37.11 | 2,458,809 | -0.23(-0.60%) |
Dec 02, 2019 | 38.11 | 38.12 | 36.69 | 37.34 | 2,289,964 | -0.62(-1.64%) |
Nov 29, 2019 | 38.19 | 38.46 | 37.88 | 37.96 | 476,626 | -0.35(-0.91%) |
Nov 27, 2019 | 37.59 | 38.32 | 37.36 | 38.31 | 1,671,250 | +0.81(+2.17%) |
Nov 26, 2019 | 37.14 | 37.75 | 37.10 | 37.49 | 3,571,201 | +0.03(+0.07%) |
Nov 25, 2019 | 36.98 | 37.47 | 36.64 | 37.47 | 1,169,258 | +0.68(+1.86%) |
Nov 22, 2019 | 36.84 | 37.09 | 36.43 | 36.78 | 654,424 | +0.06(+0.17%) |
Nov 21, 2019 | 37.13 | 37.29 | 36.66 | 36.72 | 778,636 | -0.40(-1.07%) |
Nov 20, 2019 | 36.99 | 37.61 | 36.82 | 37.12 | 2,119,457 | +0.01(+0.02%) |
Nov 19, 2019 | 37.65 | 37.70 | 36.93 | 37.11 | 1,562,216 | -0.33(-0.88%) |
Nov 18, 2019 | 37.70 | 37.70 | 37.05 | 37.44 | 1,867,624 | -0.20(-0.52%) |
Nov 15, 2019 | 37.66 | 37.81 | 37.46 | 37.64 | 886,555 | +0.20(+0.53%) |
Nov 14, 2019 | 37.01 | 37.58 | 36.84 | 37.44 | 2,067,583 | +0.45(+1.23%) |
Nov 13, 2019 | 36.65 | 37.04 | 36.18 | 36.99 | 3,652,154 | +0.23(+0.63%) |
Nov 12, 2019 | 36.42 | 36.95 | 36.04 | 36.76 | 2,070,856 | +0.40(+1.11%) |
Nov 11, 2019 | 36.07 | 36.42 | 35.82 | 36.35 | 1,925,361 | +0.14(+0.38%) |
Nov 08, 2019 | 36.16 | 36.65 | 35.83 | 36.22 | 2,612,396 | -0.26(-0.70%) |
Nov 07, 2019 | 37.70 | 37.75 | 36.32 | 36.47 | 2,438,201 | -0.26(-0.70%) |
Nov 06, 2019 | 37.55 | 37.65 | 36.47 | 36.73 | 1,913,324 | -0.72(-1.92%) |
Nov 05, 2019 | 37.68 | 37.85 | 37.09 | 37.45 | 1,816,560 | -0.01(-0.02%) |
Nov 04, 2019 | 37.32 | 37.85 | 36.85 | 37.46 | 2,888,496 | +0.40(+1.09%) |
Nov 01, 2019 | 35.50 | 37.32 | 35.13 | 37.06 | 3,030,463 | +1.79(+5.08%) |
Oct 31, 2019 | 34.44 | 35.58 | 34.22 | 35.27 | 2,496,162 | +0.14(+0.39%) |
Oct 30, 2019 | 35.39 | 35.70 | 34.87 | 35.13 | 2,492,628 | -0.19(-0.53%) |
Oct 29, 2019 | 35.13 | 35.81 | 35.13 | 35.32 | 1,196,029 | -0.03(-0.07%) |
Oct 28, 2019 | 35.46 | 35.69 | 34.27 | 35.34 | 3,106,999 | +0.03(+0.10%) |
Oct 25, 2019 | 35.25 | 35.58 | 34.95 | 35.31 | 1,212,068 | +0.04(+0.12%) |
Oct 24, 2019 | 35.38 | 36.03 | 35.00 | 35.27 | 3,028,978 | -0.10(-0.29%) |
Oct 23, 2019 | 34.17 | 35.49 | 34.17 | 35.37 | 2,886,050 | +1.25(+3.67%) |
Oct 22, 2019 | 34.37 | 34.65 | 34.09 | 34.12 | 1,048,520 | -0.13(-0.38%) |
Oct 21, 2019 | 34.35 | 34.58 | 34.04 | 34.25 | 2,367,336 | +0.00(+0.00%) |
Oct 18, 2019 | 34.21 | 34.39 | 33.96 | 34.25 | 1,148,226 | -0.05(-0.15%) |
Oct 17, 2019 | 33.95 | 34.43 | 33.82 | 34.30 | 1,258,244 | +0.50(+1.47%) |
Oct 16, 2019 | 33.76 | 33.86 | 33.18 | 33.80 | 1,329,589 | +0.04(+0.13%) |
Oct 15, 2019 | 33.30 | 33.89 | 33.27 | 33.76 | 1,656,433 | +0.63(+1.89%) |
Oct 14, 2019 | 33.07 | 33.33 | 32.78 | 33.13 | 6,359,127 | -0.04(-0.13%) |
Oct 11, 2019 | 33.84 | 34.13 | 33.17 | 33.18 | 1,931,956 | -0.18(-0.54%) |
Oct 10, 2019 | 33.08 | 33.45 | 33.02 | 33.36 | 1,156,315 | +0.21(+0.62%) |
Oct 09, 2019 | 32.65 | 33.33 | 31.87 | 33.15 | 1,459,076 | +0.72(+2.22%) |
Oct 08, 2019 | 32.32 | 32.91 | 32.03 | 32.43 | 2,749,253 | -0.12(-0.37%) |
Oct 07, 2019 | 32.13 | 32.87 | 31.88 | 32.55 | 2,788,053 | +0.34(+1.06%) |
Oct 04, 2019 | 31.68 | 32.66 | 31.68 | 32.21 | 3,277,429 | +0.61(+1.93%) |
Oct 03, 2019 | 30.54 | 32.28 | 30.48 | 31.60 | 4,067,298 | +1.00(+3.28%) |
Oct 02, 2019 | 31.50 | 31.69 | 29.99 | 30.60 | 3,832,845 | -1.17(-3.69%) |
Oct 01, 2019 | 32.72 | 32.90 | 31.69 | 31.77 | 1,980,894 | -0.63(-1.96%) |
Sep 30, 2019 | 33.32 | 33.36 | 32.39 | 32.40 | 2,483,216 | -0.91(-2.73%) |
Sep 27, 2019 | 34.85 | 35.03 | 32.97 | 33.31 | 3,771,243 | -1.43(-4.12%) |
Sep 26, 2019 | 34.53 | 34.82 | 34.33 | 34.74 | 1,740,872 | +0.16(+0.47%) |
Sep 25, 2019 | 34.19 | 34.79 | 33.88 | 34.58 | 2,164,290 | +0.14(+0.40%) |
Sep 24, 2019 | 34.40 | 35.16 | 34.19 | 34.44 | 6,203,940 | +0.06(+0.17%) |
Sep 23, 2019 | 34.08 | 34.47 | 33.75 | 34.38 | 4,998,082 | +0.06(+0.17%) |
Sep 20, 2019 | 35.00 | 35.34 | 34.07 | 34.32 | 7,997,552 | -0.70(-2.01%) |
Sep 19, 2019 | 34.88 | 35.19 | 34.80 | 35.03 | 6,419,036 | +0.15(+0.44%) |
Sep 18, 2019 | 34.70 | 35.20 | 34.30 | 34.87 | 5,704,051 | +0.06(+0.17%) |
Sep 17, 2019 | 34.68 | 35.14 | 34.56 | 34.81 | 2,177,736 | +0.06(+0.17%) |
Sep 16, 2019 | 34.22 | 34.95 | 33.91 | 34.75 | 3,223,060 | +0.33(+0.95%) |
Sep 13, 2019 | 35.00 | 35.01 | 34.27 | 34.43 | 2,644,492 | -0.34(-0.99%) |
Sep 12, 2019 | 35.01 | 35.57 | 34.45 | 34.77 | 3,877,101 | +0.24(+0.69%) |
Sep 11, 2019 | 34.10 | 34.72 | 33.97 | 34.53 | 4,622,833 | +0.49(+1.43%) |
Sep 10, 2019 | 34.96 | 35.81 | 33.77 | 34.04 | 3,944,113 | -1.05(-3.00%) |
Sep 09, 2019 | 34.95 | 35.17 | 34.36 | 35.09 | 5,215,064 | +0.24(+0.69%) |
Sep 06, 2019 | 35.09 | 35.11 | 34.25 | 34.85 | 7,577,384 | -0.23(-0.66%) |
Sep 05, 2019 | 34.69 | 35.39 | 33.85 | 35.09 | 16,216,046 | +1.79(+5.38%) |
Sep 04, 2019 | 32.15 | 33.49 | 32.09 | 33.30 | 4,338,520 | +1.68(+5.31%) |
Sep 03, 2019 | 32.05 | 32.26 | 30.77 | 31.62 | 2,361,890 | -0.71(-2.20%) |
Aug 30, 2019 | 32.40 | 32.66 | 31.90 | 32.33 | 1,035,364 | +0.25(+0.77%) |
Aug 29, 2019 | 32.00 | 32.64 | 31.91 | 32.08 | 1,595,724 | +0.28(+0.89%) |
Aug 28, 2019 | 31.26 | 31.96 | 31.08 | 31.80 | 1,667,318 | +0.44(+1.39%) |
Aug 27, 2019 | 31.24 | 31.84 | 31.15 | 31.36 | 2,524,377 | +0.27(+0.85%) |
Aug 26, 2019 | 31.14 | 31.26 | 30.55 | 31.09 | 2,188,357 | +0.46(+1.51%) |
Aug 23, 2019 | 31.24 | 31.45 | 30.48 | 30.63 | 2,433,591 | -0.69(-2.22%) |
Aug 22, 2019 | 30.67 | 31.91 | 30.64 | 31.32 | 3,967,986 | +0.87(+2.84%) |
Aug 21, 2019 | 30.07 | 30.69 | 29.89 | 30.46 | 2,619,325 | +0.64(+2.16%) |
Aug 20, 2019 | 28.89 | 30.00 | 28.70 | 29.82 | 3,595,371 | +0.98(+3.39%) |
Aug 19, 2019 | 28.27 | 29.55 | 28.27 | 28.84 | 4,661,605 | +1.42(+5.19%) |
Aug 16, 2019 | 26.84 | 27.92 | 26.80 | 27.42 | 1,902,545 | +0.76(+2.86%) |
Aug 15, 2019 | 27.14 | 27.38 | 26.60 | 26.66 | 1,742,476 | -0.87(-3.14%) |
Aug 14, 2019 | 28.18 | 28.29 | 27.24 | 27.52 | 2,241,533 | -1.26(-4.38%) |
Aug 13, 2019 | 28.18 | 29.51 | 28.08 | 28.78 | 1,825,667 | +0.45(+1.57%) |
Aug 12, 2019 | 27.87 | 28.37 | 27.49 | 28.33 | 925,847 | +0.20(+0.70%) |
Aug 09, 2019 | 29.13 | 29.13 | 27.83 | 28.14 | 1,694,445 | -0.99(-3.41%) |
Aug 08, 2019 | 29.14 | 29.94 | 28.78 | 29.13 | 2,669,180 | +0.10(+0.35%) |
Aug 07, 2019 | 27.80 | 29.19 | 27.22 | 29.03 | 2,312,571 | +0.53(+1.86%) |
Aug 06, 2019 | 27.23 | 28.64 | 27.23 | 28.50 | 2,313,556 | +1.57(+5.82%) |
Aug 05, 2019 | 26.90 | 27.08 | 25.76 | 26.93 | 2,500,963 | -0.09(-0.32%) |
Aug 02, 2019 | 27.15 | 27.15 | 26.14 | 27.01 | 2,417,601 | -0.10(-0.38%) |
Aug 01, 2019 | 28.41 | 28.93 | 26.99 | 27.12 | 5,108,173 | -1.16(-4.09%) |
Jul 31, 2019 | 29.95 | 30.41 | 28.02 | 28.27 | 4,705,873 | -1.76(-5.85%) |
Jul 30, 2019 | 30.06 | 30.15 | 29.34 | 30.03 | 1,668,746 | -0.23(-0.76%) |
Jul 29, 2019 | 30.93 | 30.93 | 29.88 | 30.26 | 1,423,981 | -0.70(-2.27%) |
Jul 26, 2019 | 30.86 | 31.21 | 30.66 | 30.96 | 1,500,117 | +0.08(+0.25%) |
Jul 25, 2019 | 31.05 | 31.06 | 30.48 | 30.89 | 863,837 | -0.04(-0.14%) |
Jul 24, 2019 | 29.94 | 30.94 | 29.94 | 30.93 | 1,549,959 | +0.80(+2.64%) |
Jul 23, 2019 | 30.20 | 30.24 | 29.59 | 30.13 | 1,186,617 | +0.02(+0.06%) |
Jul 22, 2019 | 29.35 | 30.12 | 28.95 | 30.12 | 1,657,652 | +0.79(+2.69%) |
Jul 19, 2019 | 29.36 | 30.09 | 29.20 | 29.33 | 1,404,412 | -0.02(-0.06%) |
Jul 18, 2019 | 29.89 | 30.01 | 28.73 | 29.35 | 3,356,732 | -0.59(-1.97%) |
Jul 17, 2019 | 30.26 | 30.34 | 29.68 | 29.94 | 1,205,934 | -0.55(-1.80%) |
Jul 16, 2019 | 30.35 | 30.73 | 30.20 | 30.48 | 1,466,505 | +0.17(+0.57%) |
Jul 15, 2019 | 30.69 | 30.79 | 30.29 | 30.31 | 1,015,705 | -0.37(-1.20%) |
Jul 12, 2019 | 30.73 | 30.99 | 30.40 | 30.68 | 1,068,511 | -0.04(-0.14%) |
Jul 11, 2019 | 30.84 | 31.20 | 30.40 | 30.72 | 3,766,879 | +0.00(+0.00%) |
Jul 10, 2019 | 30.84 | 30.84 | 30.08 | 30.72 | 1,844,568 | +0.09(+0.31%) |
Jul 09, 2019 | 29.88 | 30.73 | 29.75 | 30.63 | 1,993,534 | +0.51(+1.71%) |
Jul 08, 2019 | 30.33 | 30.35 | 29.66 | 30.12 | 1,434,127 | -0.54(-1.76%) |
Jul 05, 2019 | 30.04 | 30.84 | 29.94 | 30.66 | 1,089,052 | +0.10(+0.34%) |
Jul 03, 2019 | 30.60 | 30.76 | 30.19 | 30.55 | 1,735,995 | -0.03(-0.08%) |
Jul 02, 2019 | 30.20 | 30.99 | 30.00 | 30.58 | 3,028,390 | +0.35(+1.16%) |
Jul 01, 2019 | 29.70 | 30.24 | 29.47 | 30.23 | 2,503,215 | +0.84(+2.86%) |
Jun 28, 2019 | 29.43 | 29.49 | 28.92 | 29.39 | 2,269,608 | +0.04(+0.15%) |
Jun 27, 2019 | 28.71 | 29.54 | 28.71 | 29.35 | 1,459,492 | +0.63(+2.18%) |
Jun 26, 2019 | 28.79 | 28.86 | 28.35 | 28.72 | 1,999,978 | +0.13(+0.45%) |
Jun 25, 2019 | 28.53 | 28.89 | 28.20 | 28.59 | 1,469,631 | +0.04(+0.15%) |
Jun 24, 2019 | 29.18 | 29.35 | 28.22 | 28.55 | 1,485,211 | -0.60(-2.06%) |
Jun 21, 2019 | 29.26 | 29.46 | 29.08 | 29.15 | 815,243 | -0.14(-0.47%) |
Jun 20, 2019 | 29.53 | 29.89 | 29.13 | 29.29 | 1,683,370 | +0.05(+0.18%) |
Jun 19, 2019 | 28.91 | 29.27 | 28.90 | 29.23 | 1,209,692 | +0.57(+1.97%) |
Jun 18, 2019 | 28.70 | 29.22 | 28.59 | 28.67 | 1,567,536 | +0.17(+0.60%) |
Jun 17, 2019 | 28.63 | 29.25 | 28.36 | 28.50 | 1,922,744 | -0.09(-0.30%) |
Jun 14, 2019 | 28.66 | 28.66 | 28.30 | 28.58 | 763,188 | +0.01(+0.03%) |
Jun 13, 2019 | 28.16 | 28.70 | 28.16 | 28.57 | 965,099 | +0.50(+1.77%) |
Jun 12, 2019 | 28.18 | 28.24 | 27.82 | 28.08 | 729,936 | -0.15(-0.55%) |
Jun 11, 2019 | 28.41 | 28.41 | 28.07 | 28.23 | 564,393 | +0.08(+0.27%) |
Jun 10, 2019 | 28.27 | 28.69 | 28.03 | 28.15 | 1,459,687 | +0.18(+0.64%) |
Jun 07, 2019 | 27.54 | 28.38 | 27.54 | 27.97 | 2,190,010 | +0.69(+2.54%) |
Jun 06, 2019 | 27.07 | 27.53 | 26.87 | 27.28 | 1,163,379 | +0.27(+0.98%) |
Jun 05, 2019 | 26.56 | 27.02 | 26.18 | 27.01 | 1,118,137 | +0.56(+2.10%) |
Jun 04, 2019 | 26.04 | 26.49 | 25.82 | 26.46 | 899,651 | +0.82(+3.21%) |
Jun 03, 2019 | 25.21 | 25.73 | 24.96 | 25.64 | 1,201,415 | +0.44(+1.73%) |
May 31, 2019 | 25.98 | 26.14 | 25.17 | 25.20 | 1,714,403 | -1.07(-4.08%) |
May 30, 2019 | 26.33 | 26.59 | 26.21 | 26.27 | 695,522 | +0.01(+0.03%) |
May 29, 2019 | 26.56 | 26.56 | 26.11 | 26.26 | 701,015 | -0.36(-1.35%) |
May 28, 2019 | 27.25 | 27.38 | 26.62 | 26.62 | 572,933 | -0.63(-2.33%) |
May 24, 2019 | 27.54 | 27.64 | 27.03 | 27.25 | 1,113,445 | -0.11(-0.41%) |
May 23, 2019 | 27.87 | 28.08 | 27.33 | 27.37 | 1,107,507 | -0.81(-2.86%) |
May 22, 2019 | 28.07 | 28.51 | 28.02 | 28.17 | 1,220,300 | +0.00(+0.00%) |
May 21, 2019 | 28.21 | 28.45 | 27.91 | 28.17 | 1,506,982 | +0.64(+2.33%) |
May 20, 2019 | 27.55 | 27.88 | 27.37 | 27.53 | 1,048,331 | -0.57(-2.01%) |
May 17, 2019 | 28.15 | 28.42 | 28.07 | 28.09 | 1,597,106 | -0.32(-1.12%) |
May 16, 2019 | 27.97 | 28.57 | 27.81 | 28.41 | 1,500,698 | +0.33(+1.19%) |
May 15, 2019 | 27.81 | 28.36 | 27.59 | 28.08 | 926,678 | +0.06(+0.21%) |
May 14, 2019 | 27.32 | 28.10 | 27.17 | 28.02 | 2,783,967 | +0.99(+3.64%) |
May 13, 2019 | 27.46 | 27.76 | 26.99 | 27.03 | 1,384,340 | -1.06(-3.78%) |
May 10, 2019 | 27.69 | 28.32 | 27.55 | 28.09 | 830,765 | +0.28(+1.02%) |
May 09, 2019 | 27.47 | 27.91 | 27.10 | 27.81 | 1,043,474 | -0.03(-0.09%) |
May 08, 2019 | 27.38 | 28.01 | 27.33 | 27.84 | 1,261,740 | +0.51(+1.85%) |
May 07, 2019 | 27.77 | 27.93 | 27.21 | 27.33 | 1,619,224 | -0.75(-2.65%) |
May 06, 2019 | 27.97 | 28.22 | 27.56 | 28.08 | 1,133,789 | -0.52(-1.83%) |
May 03, 2019 | 28.49 | 28.83 | 28.37 | 28.60 | 1,817,811 | +0.29(+1.03%) |
May 02, 2019 | 28.93 | 29.33 | 28.22 | 28.31 | 3,520,906 | +0.22(+0.79%) |
May 01, 2019 | 28.18 | 28.52 | 27.84 | 28.09 | 3,274,701 | +0.08(+0.28%) |
Apr 30, 2019 | 28.39 | 28.50 | 27.93 | 28.01 | 768,011 | -0.41(-1.45%) |
Apr 29, 2019 | 28.15 | 28.64 | 27.93 | 28.42 | 1,130,065 | +0.24(+0.85%) |
Apr 26, 2019 | 27.60 | 28.25 | 27.59 | 28.18 | 591,853 | +0.43(+1.54%) |
Apr 25, 2019 | 27.80 | 27.94 | 27.54 | 27.75 | 419,430 | -0.03(-0.09%) |
Apr 24, 2019 | 27.70 | 27.98 | 27.46 | 27.78 | 699,416 | +0.08(+0.28%) |
Apr 23, 2019 | 27.97 | 28.27 | 27.42 | 27.70 | 2,616,844 | -0.07(-0.25%) |
Apr 22, 2019 | 27.07 | 28.00 | 27.04 | 27.77 | 2,708,881 | +0.65(+2.40%) |
Apr 18, 2019 | 26.61 | 27.25 | 26.54 | 27.12 | 3,346,173 | +1.46(+5.68%) |
Apr 17, 2019 | 25.41 | 25.76 | 25.41 | 25.66 | 994,691 | +0.25(+0.98%) |
Apr 16, 2019 | 24.88 | 25.56 | 24.81 | 25.41 | 1,570,236 | +0.58(+2.35%) |
Apr 15, 2019 | 24.92 | 25.05 | 24.74 | 24.83 | 536,873 | -0.15(-0.58%) |
Apr 12, 2019 | 24.71 | 25.06 | 24.62 | 24.98 | 653,478 | +0.40(+1.64%) |
Apr 11, 2019 | 24.58 | 24.69 | 24.43 | 24.57 | 479,996 | +0.03(+0.10%) |
Apr 10, 2019 | 24.09 | 24.59 | 24.09 | 24.55 | 611,875 | +0.45(+1.88%) |
Apr 09, 2019 | 24.33 | 24.37 | 24.08 | 24.09 | 665,641 | -0.34(-1.40%) |
Apr 08, 2019 | 24.29 | 24.62 | 24.25 | 24.44 | 1,042,733 | -0.07(-0.28%) |
Apr 05, 2019 | 24.36 | 24.56 | 24.32 | 24.50 | 497,549 | +0.16(+0.67%) |
Apr 04, 2019 | 24.42 | 24.88 | 24.25 | 24.34 | 672,394 | -0.23(-0.94%) |
Apr 03, 2019 | 24.42 | 24.74 | 24.33 | 24.57 | 703,228 | +0.31(+1.27%) |
Apr 02, 2019 | 24.52 | 24.56 | 24.21 | 24.26 | 617,632 | -0.28(-1.15%) |
Apr 01, 2019 | 24.42 | 24.72 | 24.22 | 24.55 | 617,139 | +0.34(+1.42%) |
Mar 29, 2019 | 24.15 | 24.31 | 23.96 | 24.20 | 711,951 | +0.21(+0.89%) |
Mar 28, 2019 | 23.86 | 24.32 | 23.86 | 23.99 | 606,455 | +0.09(+0.36%) |
Mar 27, 2019 | 24.38 | 24.85 | 23.88 | 23.90 | 797,042 | -0.35(-1.45%) |
Mar 26, 2019 | 24.20 | 24.26 | 23.95 | 24.26 | 684,759 | +0.33(+1.36%) |
Mar 25, 2019 | 23.95 | 24.13 | 23.72 | 23.93 | 779,088 | -0.06(-0.25%) |
Mar 22, 2019 | 25.10 | 25.21 | 23.97 | 23.99 | 939,542 | -1.36(-5.37%) |
Mar 21, 2019 | 24.56 | 25.55 | 24.56 | 25.35 | 1,346,186 | +0.67(+2.71%) |
Mar 20, 2019 | 25.35 | 25.35 | 24.62 | 24.68 | 1,133,587 | -0.39(-1.54%) |
Mar 19, 2019 | 25.67 | 25.76 | 25.02 | 25.07 | 573,313 | -0.45(-1.75%) |
Mar 18, 2019 | 24.90 | 25.63 | 24.90 | 25.52 | 849,970 | +0.57(+2.30%) |
Mar 15, 2019 | 24.85 | 25.05 | 24.81 | 24.94 | 633,520 | +0.15(+0.59%) |
Mar 14, 2019 | 24.73 | 24.94 | 24.69 | 24.80 | 469,756 | +0.11(+0.45%) |
Mar 13, 2019 | 24.40 | 24.83 | 24.38 | 24.68 | 542,684 | +0.40(+1.66%) |
Mar 12, 2019 | 24.55 | 24.62 | 24.20 | 24.28 | 547,238 | -0.21(-0.84%) |
Mar 11, 2019 | 24.09 | 24.58 | 24.01 | 24.49 | 461,427 | +0.51(+2.11%) |
Mar 08, 2019 | 24.19 | 24.27 | 23.87 | 23.98 | 348,973 | -0.46(-1.89%) |
Mar 07, 2019 | 24.63 | 24.77 | 24.18 | 24.44 | 830,795 | -0.34(-1.38%) |
Mar 06, 2019 | 24.93 | 25.00 | 24.70 | 24.79 | 419,044 | -0.11(-0.45%) |
Mar 05, 2019 | 24.97 | 25.09 | 24.69 | 24.90 | 559,043 | -0.24(-0.95%) |
Mar 04, 2019 | 25.15 | 25.40 | 24.87 | 25.14 | 824,511 | +0.09(+0.34%) |