Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 32.91 | 34.41 | 32.51 | 34.22 | 2,245,900 | +0.16(+0.47%) |
Feb 27, 2020 | 34.81 | 35.56 | 33.84 | 34.06 | 2,499,085 | -1.07(-3.05%) |
Feb 26, 2020 | 36.17 | 36.98 | 33.92 | 35.13 | 3,106,374 | +1.25(+3.69%) |
Feb 25, 2020 | 34.59 | 35.04 | 33.66 | 33.88 | 2,070,912 | -0.62(-1.80%) |
Feb 24, 2020 | 34.16 | 34.91 | 33.77 | 34.50 | 1,182,699 | -1.00(-2.82%) |
Feb 21, 2020 | 35.99 | 36.00 | 34.75 | 35.50 | 1,580,800 | -0.54(-1.50%) |
Feb 20, 2020 | 36.02 | 36.42 | 35.19 | 36.04 | 1,078,991 | -0.02(-0.06%) |
Feb 19, 2020 | 35.64 | 36.22 | 35.61 | 36.06 | 976,094 | +0.37(+1.04%) |
Feb 18, 2020 | 35.89 | 36.19 | 35.24 | 35.69 | 640,981 | -0.24(-0.67%) |
Feb 14, 2020 | 35.96 | 36.00 | 35.51 | 35.93 | 595,300 | +0.09(+0.25%) |
Feb 13, 2020 | 36.24 | 36.40 | 35.73 | 35.84 | 610,625 | -0.56(-1.54%) |
Feb 12, 2020 | 36.29 | 36.55 | 35.80 | 36.40 | 1,192,323 | +0.10(+0.28%) |
Feb 11, 2020 | 36.20 | 36.91 | 36.20 | 36.30 | 1,349,467 | +0.13(+0.36%) |
Feb 10, 2020 | 35.09 | 36.27 | 35.09 | 36.17 | 997,971 | +0.83(+2.35%) |
Feb 07, 2020 | 35.07 | 35.52 | 34.82 | 35.34 | 788,900 | +0.05(+0.14%) |
Feb 06, 2020 | 35.67 | 35.82 | 34.53 | 35.29 | 1,061,980 | -0.28(-0.79%) |
Feb 05, 2020 | 35.12 | 36.13 | 34.94 | 35.57 | 1,994,625 | +0.85(+2.45%) |
Feb 04, 2020 | 34.64 | 34.96 | 34.33 | 34.72 | 1,109,875 | +0.49(+1.43%) |
Feb 03, 2020 | 34.70 | 35.04 | 33.89 | 34.23 | 2,034,536 | -0.26(-0.75%) |
Jan 31, 2020 | 34.87 | 34.98 | 34.15 | 34.49 | 1,473,900 | -0.51(-1.46%) |
Jan 30, 2020 | 35.64 | 36.10 | 34.88 | 35.00 | 1,088,767 | -0.87(-2.43%) |
Jan 29, 2020 | 36.42 | 36.46 | 35.84 | 35.87 | 775,530 | -0.49(-1.35%) |
Jan 28, 2020 | 36.21 | 36.54 | 36.00 | 36.36 | 742,507 | +0.33(+0.92%) |
Jan 27, 2020 | 34.96 | 36.19 | 34.61 | 36.03 | 1,350,089 | -0.03(-0.08%) |
Jan 24, 2020 | 37.53 | 37.63 | 35.67 | 36.06 | 2,473,200 | -1.05(-2.83%) |
Jan 23, 2020 | 38.13 | 38.25 | 37.04 | 37.11 | 1,857,439 | -1.45(-3.76%) |
Jan 22, 2020 | 39.01 | 39.10 | 38.18 | 38.56 | 1,741,103 | +0.31(+0.81%) |
Jan 21, 2020 | 38.46 | 38.85 | 37.73 | 38.25 | 2,107,787 | -0.15(-0.39%) |
Jan 17, 2020 | 38.44 | 38.50 | 37.95 | 38.40 | 1,339,600 | +0.11(+0.29%) |
Jan 16, 2020 | 37.78 | 38.50 | 37.76 | 38.29 | 1,409,355 | +0.55(+1.46%) |
Jan 15, 2020 | 38.47 | 38.78 | 37.67 | 37.74 | 1,465,338 | -0.66(-1.72%) |
Jan 14, 2020 | 38.25 | 38.50 | 37.32 | 38.40 | 1,436,102 | +0.14(+0.37%) |
Jan 13, 2020 | 37.51 | 38.61 | 36.82 | 38.26 | 2,349,749 | +1.66(+4.54%) |
Jan 10, 2020 | 36.49 | 36.69 | 35.95 | 36.60 | 1,195,200 | +0.32(+0.88%) |
Jan 09, 2020 | 36.22 | 36.58 | 35.90 | 36.28 | 1,572,539 | +0.10(+0.28%) |
Jan 08, 2020 | 36.62 | 36.68 | 36.00 | 36.18 | 1,398,496 | -0.19(-0.52%) |
Jan 07, 2020 | 36.27 | 36.64 | 35.75 | 36.37 | 1,358,482 | +0.15(+0.41%) |
Jan 06, 2020 | 36.10 | 36.27 | 35.34 | 36.22 | 2,101,396 | +0.12(+0.33%) |
Jan 03, 2020 | 35.99 | 36.24 | 35.55 | 36.10 | 2,117,500 | -0.28(-0.77%) |
Jan 02, 2020 | 36.00 | 36.45 | 35.41 | 36.38 | 2,639,228 | +0.18(+0.50%) |
Dec 31, 2019 | 35.96 | 36.33 | 35.86 | 36.20 | 828,800 | +0.16(+0.44%) |
Dec 30, 2019 | 36.24 | 36.27 | 35.71 | 36.04 | 762,075 | -0.31(-0.85%) |
Dec 27, 2019 | 36.63 | 36.63 | 35.96 | 36.35 | 847,400 | -0.30(-0.82%) |
Dec 26, 2019 | 36.62 | 36.77 | 36.41 | 36.65 | 750,649 | -0.02(-0.05%) |
Dec 24, 2019 | 36.44 | 36.74 | 36.13 | 36.67 | 391,300 | +0.39(+1.07%) |
Dec 23, 2019 | 36.21 | 36.50 | 35.63 | 36.28 | 1,519,559 | +0.00(+0.00%) |
Dec 20, 2019 | 35.81 | 36.39 | 35.54 | 36.28 | 2,641,300 | +0.69(+1.94%) |
Dec 19, 2019 | 34.91 | 35.83 | 34.73 | 35.59 | 2,325,541 | +0.54(+1.54%) |
Dec 18, 2019 | 34.70 | 35.06 | 34.22 | 35.05 | 1,581,800 | +0.26(+0.75%) |
Dec 17, 2019 | 34.49 | 34.98 | 33.95 | 34.79 | 1,798,403 | +0.53(+1.55%) |
Dec 16, 2019 | 34.57 | 34.88 | 33.33 | 34.26 | 5,613,474 | -1.24(-3.49%) |
Dec 13, 2019 | 32.84 | 32.84 | 35.50 | 407,328 | +2.66(+8.10%) | |
Dec 12, 2019 | 32.25 | 33.10 | 31.56 | 32.84 | 1,706,366 | +0.59(+1.83%) |
Dec 11, 2019 | 31.85 | 32.50 | 31.51 | 32.25 | 1,660,891 | +0.28(+0.88%) |
Dec 10, 2019 | 31.89 | 32.24 | 31.48 | 31.97 | 1,161,407 | +0.08(+0.25%) |
Dec 09, 2019 | 32.18 | 32.43 | 31.79 | 31.89 | 974,279 | -0.34(-1.05%) |
Dec 06, 2019 | 32.04 | 32.62 | 31.91 | 32.23 | 760,800 | +0.37(+1.16%) |
Dec 05, 2019 | 32.62 | 32.65 | 31.71 | 31.86 | 986,888 | -0.76(-2.33%) |
Dec 04, 2019 | 32.38 | 32.77 | 32.01 | 32.62 | 1,183,914 | +0.36(+1.12%) |
Dec 03, 2019 | 31.59 | 32.31 | 31.39 | 32.26 | 1,889,685 | +0.33(+1.03%) |
Dec 02, 2019 | 32.78 | 33.00 | 31.87 | 31.93 | 1,438,366 | -0.85(-2.59%) |
Nov 29, 2019 | 32.50 | 33.06 | 32.50 | 32.78 | 656,600 | +0.21(+0.64%) |
Nov 27, 2019 | 32.63 | 32.97 | 32.38 | 32.57 | 852,500 | -0.15(-0.46%) |
Nov 26, 2019 | 32.52 | 33.21 | 32.32 | 32.72 | 2,051,192 | +0.21(+0.65%) |
Nov 25, 2019 | 31.78 | 32.66 | 31.55 | 32.51 | 2,117,759 | +0.96(+3.04%) |
Nov 22, 2019 | 31.04 | 31.80 | 30.95 | 31.55 | 1,455,300 | +0.55(+1.77%) |
Nov 21, 2019 | 31.31 | 31.68 | 30.91 | 31.00 | 1,163,358 | -0.27(-0.86%) |
Nov 20, 2019 | 29.90 | 31.71 | 29.86 | 31.27 | 2,626,175 | +0.77(+2.52%) |
Nov 19, 2019 | 30.76 | 30.96 | 30.48 | 30.50 | 1,005,748 | -0.23(-0.73%) |
Nov 18, 2019 | 30.25 | 30.83 | 30.10 | 30.73 | 1,337,057 | +0.46(+1.54%) |
Nov 15, 2019 | 29.88 | 30.36 | 29.38 | 30.26 | 1,255,700 | +0.45(+1.51%) |
Nov 14, 2019 | 30.10 | 30.18 | 29.60 | 29.81 | 1,383,924 | -0.49(-1.62%) |
Nov 13, 2019 | 30.35 | 30.43 | 29.97 | 30.30 | 1,092,874 | +0.07(+0.23%) |
Nov 12, 2019 | 30.01 | 30.35 | 29.71 | 30.23 | 959,113 | +0.22(+0.73%) |
Nov 11, 2019 | 29.55 | 30.16 | 29.42 | 30.01 | 1,515,445 | +0.51(+1.73%) |
Nov 08, 2019 | 29.42 | 29.71 | 28.70 | 29.50 | 1,544,700 | -0.15(-0.51%) |
Nov 07, 2019 | 29.53 | 29.89 | 29.11 | 29.65 | 1,258,896 | -0.03(-0.10%) |
Nov 06, 2019 | 31.24 | 31.25 | 28.78 | 29.68 | 1,817,459 | -0.17(-0.57%) |
Nov 05, 2019 | 29.83 | 30.39 | 29.72 | 29.85 | 1,793,685 | -0.05(-0.17%) |
Nov 04, 2019 | 29.77 | 30.00 | 29.43 | 29.90 | 879,199 | +0.38(+1.27%) |
Nov 01, 2019 | 28.95 | 29.75 | 28.87 | 29.52 | 1,901,100 | +0.61(+2.13%) |
Oct 31, 2019 | 29.13 | 29.43 | 28.79 | 28.91 | 1,263,332 | -0.22(-0.76%) |
Oct 30, 2019 | 29.22 | 29.40 | 28.97 | 29.13 | 751,551 | -0.05(-0.17%) |
Oct 29, 2019 | 29.10 | 29.85 | 29.05 | 29.18 | 1,413,384 | +0.07(+0.24%) |
Oct 28, 2019 | 28.48 | 29.39 | 28.43 | 29.11 | 1,068,203 | +0.68(+2.39%) |
Oct 25, 2019 | 28.62 | 28.76 | 28.36 | 28.43 | 1,013,300 | -0.34(-1.18%) |
Oct 24, 2019 | 28.50 | 28.82 | 28.10 | 28.77 | 852,810 | +0.54(+1.91%) |
Oct 23, 2019 | 27.59 | 28.27 | 27.34 | 28.23 | 1,304,151 | +0.69(+2.51%) |
Oct 22, 2019 | 27.65 | 28.03 | 27.40 | 27.54 | 838,980 | -0.16(-0.58%) |
Oct 21, 2019 | 27.50 | 27.80 | 27.09 | 27.70 | 1,563,992 | +0.30(+1.09%) |
Oct 18, 2019 | 28.52 | 28.64 | 27.24 | 27.40 | 1,215,300 | -1.08(-3.79%) |
Oct 17, 2019 | 28.80 | 29.29 | 28.33 | 28.48 | 1,677,510 | -0.12(-0.42%) |
Oct 16, 2019 | 28.13 | 28.76 | 27.87 | 28.60 | 1,538,331 | +0.41(+1.44%) |
Oct 15, 2019 | 27.27 | 28.34 | 27.21 | 28.20 | 2,301,629 | +0.91(+3.35%) |
Oct 14, 2019 | 27.09 | 27.52 | 26.99 | 27.28 | 889,241 | +0.22(+0.81%) |
Oct 11, 2019 | 26.64 | 27.26 | 26.45 | 27.06 | 1,395,400 | +0.72(+2.73%) |
Oct 10, 2019 | 26.32 | 26.69 | 25.97 | 26.34 | 1,113,709 | +0.02(+0.08%) |
Oct 09, 2019 | 26.35 | 26.77 | 26.09 | 26.32 | 651,485 | +0.09(+0.34%) |
Oct 08, 2019 | 25.92 | 26.64 | 25.91 | 26.23 | 1,006,652 | -0.09(-0.34%) |
Oct 07, 2019 | 26.48 | 26.85 | 26.26 | 26.32 | 913,251 | -0.14(-0.53%) |
Oct 04, 2019 | 25.94 | 26.52 | 25.86 | 26.46 | 1,050,100 | +0.55(+2.12%) |
Oct 03, 2019 | 25.43 | 25.99 | 25.14 | 25.91 | 1,687,548 | +0.48(+1.89%) |
Oct 02, 2019 | 26.09 | 26.09 | 25.04 | 25.43 | 1,436,256 | -0.81(-3.09%) |
Oct 01, 2019 | 27.12 | 27.66 | 26.12 | 26.24 | 1,584,880 | -0.99(-3.64%) |
Sep 30, 2019 | 27.41 | 27.76 | 27.18 | 27.23 | 1,173,384 | -0.32(-1.16%) |
Sep 27, 2019 | 27.42 | 27.76 | 27.11 | 27.55 | 1,870,000 | +0.04(+0.15%) |
Sep 26, 2019 | 27.53 | 27.59 | 27.01 | 27.51 | 993,068 | +0.32(+1.18%) |
Sep 25, 2019 | 27.36 | 27.68 | 26.43 | 27.19 | 1,527,665 | -0.23(-0.84%) |
Sep 24, 2019 | 27.44 | 27.81 | 27.22 | 27.42 | 1,359,323 | +0.02(+0.07%) |
Sep 23, 2019 | 27.08 | 27.76 | 27.06 | 27.40 | 907,446 | +0.13(+0.48%) |
Sep 20, 2019 | 26.52 | 27.44 | 26.46 | 27.27 | 1,770,000 | +0.77(+2.91%) |
Sep 19, 2019 | 26.52 | 26.80 | 26.34 | 26.50 | 849,035 | +0.09(+0.34%) |
Sep 18, 2019 | 26.71 | 26.71 | 26.07 | 26.41 | 1,039,323 | -0.26(-0.97%) |
Sep 17, 2019 | 26.08 | 26.75 | 26.08 | 26.67 | 952,420 | +0.66(+2.54%) |
Sep 16, 2019 | 26.27 | 26.82 | 25.97 | 26.01 | 899,929 | -0.33(-1.25%) |
Sep 13, 2019 | 26.42 | 26.66 | 26.05 | 26.34 | 1,302,000 | -0.09(-0.34%) |
Sep 12, 2019 | 26.97 | 27.04 | 26.42 | 26.43 | 961,120 | -0.28(-1.05%) |
Sep 11, 2019 | 26.42 | 26.86 | 26.26 | 26.71 | 937,163 | +0.21(+0.79%) |
Sep 10, 2019 | 26.20 | 26.63 | 25.51 | 26.50 | 1,313,878 | -0.04(-0.15%) |
Sep 09, 2019 | 27.10 | 27.24 | 26.32 | 26.54 | 908,219 | -0.55(-2.03%) |
Sep 06, 2019 | 26.68 | 27.26 | 26.50 | 27.09 | 682,700 | +0.41(+1.54%) |
Sep 05, 2019 | 26.80 | 27.06 | 26.51 | 26.68 | 866,250 | -0.09(-0.34%) |
Sep 04, 2019 | 26.94 | 26.95 | 26.45 | 26.77 | 614,930 | -0.04(-0.15%) |
Sep 03, 2019 | 27.38 | 27.62 | 26.71 | 26.81 | 1,025,854 | -0.82(-2.97%) |
Aug 30, 2019 | 27.72 | 28.09 | 27.53 | 27.63 | 957,400 | +0.08(+0.29%) |
Aug 29, 2019 | 27.85 | 27.94 | 27.38 | 27.55 | 670,312 | -0.02(-0.07%) |
Aug 28, 2019 | 27.23 | 27.58 | 27.07 | 27.57 | 805,883 | +0.16(+0.58%) |
Aug 27, 2019 | 27.64 | 27.82 | 27.07 | 27.41 | 1,101,108 | -0.24(-0.87%) |
Aug 26, 2019 | 27.34 | 27.72 | 27.31 | 27.65 | 759,582 | +0.46(+1.69%) |
Aug 23, 2019 | 27.75 | 28.02 | 27.14 | 27.19 | 816,100 | -0.49(-1.77%) |
Aug 22, 2019 | 28.05 | 28.05 | 27.40 | 27.68 | 996,288 | -0.29(-1.04%) |
Aug 21, 2019 | 27.84 | 28.10 | 27.69 | 27.97 | 1,410,858 | +0.38(+1.38%) |
Aug 20, 2019 | 27.50 | 27.93 | 27.40 | 27.59 | 944,139 | +0.09(+0.33%) |
Aug 19, 2019 | 27.17 | 27.62 | 26.94 | 27.50 | 975,008 | +0.50(+1.85%) |
Aug 16, 2019 | 26.86 | 27.52 | 26.85 | 27.00 | 1,481,200 | +0.16(+0.60%) |
Aug 15, 2019 | 26.82 | 27.20 | 26.55 | 26.84 | 1,189,606 | +0.22(+0.83%) |
Aug 14, 2019 | 27.03 | 27.26 | 26.31 | 26.62 | 1,371,113 | +0.06(+0.23%) |
Aug 13, 2019 | 26.36 | 26.89 | 26.17 | 26.56 | 1,351,093 | +0.34(+1.30%) |
Aug 12, 2019 | 27.06 | 27.16 | 25.98 | 26.22 | 1,333,293 | -0.92(-3.39%) |
Aug 09, 2019 | 27.71 | 27.72 | 26.72 | 27.14 | 1,992,600 | -0.45(-1.63%) |
Aug 08, 2019 | 26.74 | 27.68 | 26.50 | 27.59 | 2,722,085 | +1.10(+4.15%) |
Aug 07, 2019 | 24.57 | 26.87 | 24.25 | 26.49 | 4,126,483 | +2.84(+12.01%) |
Aug 06, 2019 | 23.23 | 23.72 | 23.05 | 23.65 | 1,702,388 | +0.53(+2.29%) |
Aug 05, 2019 | 24.26 | 24.36 | 22.84 | 23.12 | 1,972,151 | -1.52(-6.17%) |
Aug 02, 2019 | 24.89 | 25.08 | 24.18 | 24.64 | 1,524,900 | -0.33(-1.32%) |
Aug 01, 2019 | 24.93 | 25.27 | 24.73 | 24.97 | 1,759,035 | +0.08(+0.32%) |
Jul 31, 2019 | 24.85 | 25.03 | 24.59 | 24.89 | 1,532,095 | +0.02(+0.08%) |
Jul 30, 2019 | 24.68 | 24.88 | 24.36 | 24.87 | 1,115,021 | +0.16(+0.65%) |
Jul 29, 2019 | 24.49 | 24.86 | 24.43 | 24.71 | 1,343,336 | +0.30(+1.23%) |
Jul 26, 2019 | 24.10 | 24.66 | 23.87 | 24.41 | 1,416,600 | +0.51(+2.13%) |
Jul 25, 2019 | 23.97 | 24.19 | 23.71 | 23.90 | 1,623,847 | -0.01(-0.04%) |
Jul 24, 2019 | 23.82 | 24.02 | 23.56 | 23.91 | 1,018,352 | -0.07(-0.29%) |
Jul 23, 2019 | 24.15 | 24.20 | 23.63 | 23.98 | 1,381,131 | +0.00(+0.00%) |
Jul 22, 2019 | 24.11 | 24.27 | 23.68 | 23.98 | 1,553,078 | -0.12(-0.50%) |
Jul 19, 2019 | 24.54 | 24.59 | 23.38 | 24.10 | 3,064,700 | -0.53(-2.15%) |
Jul 18, 2019 | 24.37 | 24.79 | 24.10 | 24.63 | 1,843,021 | +0.34(+1.40%) |
Jul 17, 2019 | 23.92 | 24.32 | 23.42 | 24.29 | 2,455,178 | +0.45(+1.89%) |
Jul 16, 2019 | 23.52 | 23.90 | 23.29 | 23.84 | 1,728,425 | +0.32(+1.36%) |
Jul 15, 2019 | 23.37 | 23.52 | 22.87 | 23.52 | 910,869 | +0.06(+0.26%) |
Jul 12, 2019 | 23.61 | 23.66 | 23.25 | 23.46 | 1,189,600 | -0.12(-0.51%) |
Jul 11, 2019 | 23.46 | 23.75 | 23.00 | 23.58 | 1,913,346 | +0.11(+0.47%) |
Jul 10, 2019 | 23.28 | 23.63 | 22.81 | 23.47 | 2,085,003 | +0.14(+0.60%) |
Jul 09, 2019 | 22.90 | 23.68 | 22.90 | 23.33 | 2,634,581 | +0.33(+1.43%) |
Jul 08, 2019 | 24.06 | 24.38 | 22.69 | 23.00 | 2,632,121 | -1.35(-5.54%) |
Jul 05, 2019 | 25.25 | 25.31 | 23.79 | 24.35 | 1,725,100 | -0.95(-3.75%) |
Jul 03, 2019 | 24.89 | 25.38 | 24.89 | 25.30 | 1,461,200 | +0.54(+2.18%) |
Jul 02, 2019 | 24.92 | 25.45 | 24.47 | 24.76 | 2,162,150 | -0.21(-0.84%) |
Jul 01, 2019 | 24.46 | 25.13 | 24.20 | 24.97 | 2,374,007 | +0.91(+3.78%) |
Jun 28, 2019 | 23.90 | 24.39 | 23.90 | 24.06 | 21,587,000 | +0.00(+0.00%) |
Jun 27, 2019 | 24.13 | 24.43 | 23.80 | 24.06 | 1,686,777 | +0.42(+1.78%) |
Jun 26, 2019 | 23.88 | 24.18 | 23.57 | 23.64 | 1,405,861 | -0.24(-1.01%) |
Jun 25, 2019 | 23.43 | 24.33 | 23.28 | 23.88 | 2,505,808 | +0.60(+2.58%) |
Jun 24, 2019 | 23.70 | 23.79 | 23.11 | 23.28 | 1,697,763 | -0.49(-2.06%) |
Jun 21, 2019 | 24.49 | 24.56 | 23.55 | 23.77 | 2,345,700 | -0.87(-3.53%) |
Jun 20, 2019 | 24.36 | 24.85 | 24.15 | 24.64 | 2,016,069 | +0.54(+2.24%) |
Jun 19, 2019 | 23.52 | 24.74 | 23.17 | 24.10 | 1,651,239 | +0.57(+2.42%) |
Jun 18, 2019 | 24.24 | 24.43 | 23.47 | 23.53 | 1,226,190 | -0.59(-2.45%) |
Jun 17, 2019 | 22.93 | 24.26 | 22.93 | 24.12 | 2,070,565 | +1.31(+5.74%) |
Jun 14, 2019 | 23.55 | 23.68 | 22.77 | 22.81 | 1,202,200 | -0.79(-3.35%) |
Jun 13, 2019 | 23.63 | 23.84 | 23.22 | 23.60 | 1,455,701 | +0.05(+0.21%) |
Jun 12, 2019 | 23.17 | 23.88 | 22.75 | 23.55 | 1,614,483 | +0.28(+1.20%) |
Jun 11, 2019 | 23.43 | 23.71 | 23.06 | 23.27 | 1,466,660 | -0.09(-0.39%) |
Jun 10, 2019 | 24.00 | 24.13 | 23.26 | 23.36 | 1,334,749 | -0.52(-2.18%) |
Jun 07, 2019 | 24.21 | 24.39 | 23.64 | 23.88 | 1,329,000 | -0.24(-1.00%) |
Jun 06, 2019 | 24.33 | 24.44 | 23.75 | 24.12 | 1,571,645 | -0.23(-0.94%) |
Jun 05, 2019 | 24.90 | 25.26 | 24.08 | 24.35 | 1,204,882 | -0.39(-1.58%) |
Jun 04, 2019 | 23.74 | 24.78 | 23.74 | 24.74 | 1,826,780 | +1.22(+5.19%) |
Jun 03, 2019 | 23.92 | 24.27 | 23.38 | 23.52 | 1,614,098 | -0.31(-1.30%) |
May 31, 2019 | 23.41 | 23.94 | 23.02 | 23.83 | 1,600,800 | +0.12(+0.51%) |
May 30, 2019 | 24.43 | 24.62 | 23.59 | 23.71 | 2,091,998 | -0.62(-2.55%) |
May 29, 2019 | 24.32 | 24.48 | 23.53 | 24.33 | 1,899,598 | -0.15(-0.61%) |
May 28, 2019 | 24.83 | 24.85 | 24.32 | 24.48 | 1,716,064 | -0.35(-1.41%) |
May 24, 2019 | 24.66 | 25.35 | 24.66 | 24.83 | 1,368,100 | +0.23(+0.93%) |
May 23, 2019 | 25.47 | 25.47 | 24.23 | 24.60 | 2,073,723 | -0.97(-3.79%) |
May 22, 2019 | 25.89 | 26.12 | 25.11 | 25.57 | 1,305,466 | -0.38(-1.46%) |
May 21, 2019 | 25.36 | 26.01 | 24.95 | 25.95 | 1,378,581 | +0.61(+2.41%) |
May 20, 2019 | 25.72 | 25.72 | 24.95 | 25.34 | 1,430,933 | -0.49(-1.90%) |
May 17, 2019 | 26.80 | 26.88 | 25.71 | 25.83 | 1,290,800 | -1.13(-4.19%) |
May 16, 2019 | 26.67 | 27.11 | 26.51 | 26.96 | 1,052,394 | +0.30(+1.13%) |
May 15, 2019 | 26.72 | 26.93 | 25.15 | 26.66 | 1,915,094 | -0.29(-1.08%) |
May 14, 2019 | 26.77 | 27.03 | 26.23 | 26.95 | 1,528,360 | +0.19(+0.71%) |
May 13, 2019 | 27.66 | 27.72 | 26.36 | 26.76 | 1,682,758 | -1.29(-4.60%) |
May 10, 2019 | 28.52 | 29.20 | 27.51 | 28.05 | 1,852,200 | -0.43(-1.51%) |
May 09, 2019 | 28.77 | 28.82 | 27.50 | 28.48 | 1,954,017 | +0.18(+0.64%) |
May 08, 2019 | 26.72 | 29.27 | 26.23 | 28.30 | 3,331,213 | +1.34(+4.97%) |
May 07, 2019 | 27.18 | 27.43 | 26.60 | 26.96 | 1,287,492 | -0.49(-1.79%) |
May 06, 2019 | 26.26 | 27.65 | 26.05 | 27.45 | 1,315,731 | +0.91(+3.43%) |
May 03, 2019 | 25.96 | 26.69 | 25.78 | 26.54 | 1,065,200 | +0.55(+2.12%) |
May 02, 2019 | 25.68 | 26.01 | 25.18 | 25.99 | 871,879 | +0.19(+0.74%) |
May 01, 2019 | 26.34 | 26.61 | 25.70 | 25.80 | 1,434,116 | +0.27(+1.06%) |
Apr 30, 2019 | 26.22 | 26.45 | 25.51 | 25.53 | 1,173,917 | -0.62(-2.37%) |
Apr 29, 2019 | 25.79 | 26.53 | 25.79 | 26.15 | 854,871 | +0.33(+1.28%) |
Apr 26, 2019 | 25.29 | 25.97 | 25.14 | 25.82 | 782,600 | +0.52(+2.06%) |
Apr 25, 2019 | 25.15 | 25.33 | 24.79 | 25.30 | 725,564 | +0.16(+0.64%) |
Apr 24, 2019 | 25.33 | 25.52 | 24.96 | 25.14 | 628,416 | -0.12(-0.48%) |
Apr 23, 2019 | 24.71 | 25.34 | 24.34 | 25.26 | 1,324,973 | +0.73(+2.98%) |
Apr 22, 2019 | 24.79 | 25.04 | 24.22 | 24.53 | 1,602,771 | -0.39(-1.57%) |
Apr 18, 2019 | 24.57 | 25.06 | 24.12 | 24.92 | 1,198,700 | +0.32(+1.30%) |
Apr 17, 2019 | 25.47 | 25.50 | 24.16 | 24.60 | 1,646,052 | -1.03(-4.02%) |
Apr 16, 2019 | 26.19 | 26.23 | 25.50 | 25.63 | 966,785 | -0.38(-1.46%) |
Apr 15, 2019 | 26.05 | 26.26 | 25.73 | 26.01 | 643,539 | -0.03(-0.12%) |
Apr 12, 2019 | 26.85 | 27.00 | 25.74 | 26.04 | 1,440,600 | -0.79(-2.94%) |
Apr 11, 2019 | 27.13 | 27.25 | 26.63 | 26.83 | 957,347 | -0.29(-1.07%) |
Apr 10, 2019 | 27.21 | 27.40 | 26.91 | 27.12 | 871,608 | +0.00(+0.00%) |
Apr 09, 2019 | 26.99 | 27.33 | 26.81 | 27.12 | 1,058,299 | -0.04(-0.15%) |
Apr 08, 2019 | 27.32 | 27.35 | 26.71 | 27.16 | 1,247,702 | -0.29(-1.06%) |
Apr 05, 2019 | 27.19 | 27.81 | 27.16 | 27.45 | 1,058,500 | +0.31(+1.14%) |
Apr 04, 2019 | 27.23 | 27.41 | 26.78 | 27.14 | 1,500,687 | -0.20(-0.73%) |
Apr 03, 2019 | 27.25 | 27.90 | 27.04 | 27.34 | 2,167,914 | +0.36(+1.33%) |
Apr 02, 2019 | 26.29 | 27.12 | 26.27 | 26.98 | 2,045,882 | +0.64(+2.43%) |
Apr 01, 2019 | 26.64 | 26.93 | 26.21 | 26.34 | 1,575,159 | -0.09(-0.34%) |
Mar 29, 2019 | 26.12 | 26.56 | 25.90 | 26.43 | 2,267,700 | +0.30(+1.15%) |
Mar 28, 2019 | 26.06 | 26.39 | 25.99 | 26.13 | 1,822,220 | +0.11(+0.42%) |
Mar 27, 2019 | 26.62 | 26.90 | 25.66 | 26.02 | 1,332,735 | -0.66(-2.47%) |
Mar 26, 2019 | 26.99 | 27.18 | 26.48 | 26.68 | 1,427,639 | -0.19(-0.71%) |
Mar 25, 2019 | 26.75 | 27.45 | 26.66 | 26.87 | 1,613,929 | +0.03(+0.11%) |
Mar 22, 2019 | 27.72 | 27.80 | 26.55 | 26.84 | 2,296,500 | -1.07(-3.83%) |
Mar 21, 2019 | 27.67 | 28.12 | 27.34 | 27.91 | 1,407,276 | +0.03(+0.11%) |
Mar 20, 2019 | 28.16 | 28.33 | 27.50 | 27.88 | 1,213,908 | -0.33(-1.17%) |
Mar 19, 2019 | 27.86 | 28.75 | 27.31 | 28.21 | 1,383,836 | +0.55(+1.99%) |
Mar 18, 2019 | 27.85 | 28.31 | 27.40 | 27.66 | 1,147,240 | -0.23(-0.82%) |
Mar 15, 2019 | 27.41 | 27.93 | 27.10 | 27.89 | 3,358,900 | +0.58(+2.12%) |
Mar 14, 2019 | 27.12 | 27.64 | 26.96 | 27.31 | 1,604,871 | +0.20(+0.74%) |
Mar 13, 2019 | 26.92 | 27.33 | 26.92 | 27.11 | 1,407,182 | +0.30(+1.12%) |
Mar 12, 2019 | 26.51 | 27.34 | 26.45 | 26.81 | 2,068,090 | +0.26(+0.98%) |
Mar 11, 2019 | 26.50 | 26.82 | 26.14 | 26.55 | 1,655,267 | -0.01(-0.04%) |
Mar 08, 2019 | 26.53 | 27.24 | 25.80 | 26.56 | 2,668,900 | +0.74(+2.87%) |
Mar 07, 2019 | 24.30 | 26.40 | 24.19 | 25.82 | 6,816,218 | +0.34(+1.33%) |
Mar 06, 2019 | 26.37 | 26.84 | 24.91 | 25.48 | 3,185,884 | -1.74(-6.39%) |
Mar 05, 2019 | 27.49 | 28.33 | 27.13 | 27.22 | 2,097,279 | -0.79(-2.82%) |
Mar 04, 2019 | 28.20 | 28.94 | 27.87 | 28.01 | 2,071,438 | -0.17(-0.60%) |