Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.15 | 30.34 | 28.08 | 30.25 | 3,203,700 | +0.81(+2.75%) |
Feb 27, 2020 | 29.55 | 30.66 | 28.30 | 29.44 | 3,414,404 | -0.97(-3.19%) |
Feb 26, 2020 | 31.20 | 32.03 | 30.26 | 30.41 | 2,948,903 | -0.74(-2.38%) |
Feb 25, 2020 | 32.05 | 32.08 | 30.65 | 31.15 | 2,319,848 | -0.74(-2.32%) |
Feb 24, 2020 | 30.50 | 32.16 | 30.19 | 31.89 | 3,054,718 | +0.11(+0.35%) |
Feb 21, 2020 | 32.22 | 32.32 | 31.13 | 31.78 | 4,066,400 | -0.63(-1.94%) |
Feb 20, 2020 | 32.05 | 33.10 | 31.77 | 32.41 | 3,754,298 | +0.27(+0.84%) |
Feb 19, 2020 | 32.25 | 32.48 | 31.78 | 32.14 | 2,760,514 | +0.01(+0.03%) |
Feb 18, 2020 | 31.80 | 32.37 | 31.66 | 32.13 | 6,220,225 | -0.71(-2.16%) |
Feb 14, 2020 | 34.60 | 34.63 | 32.25 | 32.84 | 3,996,200 | -1.35(-3.95%) |
Feb 13, 2020 | 34.70 | 35.08 | 32.26 | 34.19 | 4,656,187 | -0.53(-1.53%) |
Feb 12, 2020 | 34.50 | 35.13 | 33.55 | 34.72 | 2,711,179 | +0.49(+1.43%) |
Feb 11, 2020 | 36.18 | 36.30 | 34.08 | 34.23 | 2,165,694 | -1.57(-4.39%) |
Feb 10, 2020 | 35.53 | 36.73 | 35.42 | 35.80 | 1,281,081 | +0.20(+0.56%) |
Feb 07, 2020 | 36.52 | 36.52 | 35.28 | 35.60 | 1,302,800 | -0.99(-2.71%) |
Feb 06, 2020 | 37.56 | 37.67 | 36.15 | 36.59 | 1,121,665 | -0.84(-2.24%) |
Feb 05, 2020 | 38.45 | 38.45 | 37.20 | 37.43 | 994,316 | -0.48(-1.27%) |
Feb 04, 2020 | 37.90 | 38.61 | 37.30 | 37.91 | 1,316,226 | +1.23(+3.35%) |
Feb 03, 2020 | 36.61 | 37.15 | 35.94 | 36.68 | 1,202,684 | +0.32(+0.88%) |
Jan 31, 2020 | 37.35 | 37.35 | 36.29 | 36.36 | 1,328,400 | -1.03(-2.75%) |
Jan 30, 2020 | 35.91 | 37.61 | 35.89 | 37.39 | 2,562,384 | +1.57(+4.38%) |
Jan 29, 2020 | 34.97 | 36.18 | 34.91 | 35.82 | 1,626,255 | +1.19(+3.44%) |
Jan 28, 2020 | 34.26 | 35.00 | 33.74 | 34.63 | 902,969 | +0.80(+2.36%) |
Jan 27, 2020 | 33.08 | 34.46 | 32.80 | 33.83 | 1,015,043 | -0.36(-1.05%) |
Jan 24, 2020 | 34.81 | 34.93 | 33.44 | 34.19 | 841,200 | -0.49(-1.41%) |
Jan 23, 2020 | 33.98 | 34.96 | 33.85 | 34.68 | 776,004 | +0.46(+1.34%) |
Jan 22, 2020 | 35.89 | 36.41 | 33.85 | 34.22 | 1,505,439 | -1.48(-4.15%) |
Jan 21, 2020 | 34.09 | 37.15 | 33.66 | 35.70 | 4,844,830 | +1.45(+4.23%) |
Jan 17, 2020 | 32.82 | 34.30 | 32.69 | 34.25 | 2,155,400 | +1.63(+5.00%) |
Jan 16, 2020 | 33.18 | 33.35 | 32.44 | 32.62 | 863,112 | -0.24(-0.73%) |
Jan 15, 2020 | 32.24 | 33.08 | 32.20 | 32.86 | 1,080,017 | +0.42(+1.29%) |
Jan 14, 2020 | 32.02 | 32.93 | 31.65 | 32.44 | 1,154,656 | +0.40(+1.25%) |
Jan 13, 2020 | 31.44 | 32.16 | 31.30 | 32.04 | 973,836 | +0.73(+2.33%) |
Jan 10, 2020 | 31.79 | 32.00 | 30.95 | 31.31 | 1,646,100 | -0.53(-1.66%) |
Jan 09, 2020 | 32.45 | 32.61 | 31.50 | 31.84 | 1,391,800 | -0.32(-1.00%) |
Jan 08, 2020 | 31.37 | 32.60 | 31.27 | 32.16 | 1,759,427 | +0.76(+2.42%) |
Jan 07, 2020 | 32.15 | 32.72 | 31.32 | 31.40 | 1,737,114 | -0.72(-2.24%) |
Jan 06, 2020 | 33.26 | 33.26 | 30.92 | 32.12 | 3,290,680 | -1.66(-4.91%) |
Jan 03, 2020 | 34.32 | 34.74 | 33.53 | 33.78 | 1,371,800 | -1.12(-3.21%) |
Jan 02, 2020 | 34.78 | 35.29 | 34.20 | 34.90 | 1,529,327 | +0.12(+0.35%) |
Dec 31, 2019 | 35.00 | 35.05 | 34.37 | 34.78 | 1,017,800 | -0.25(-0.71%) |
Dec 30, 2019 | 35.00 | 35.43 | 33.92 | 35.03 | 1,275,020 | +0.05(+0.14%) |
Dec 27, 2019 | 34.84 | 35.62 | 34.55 | 34.98 | 1,393,000 | +0.50(+1.45%) |
Dec 26, 2019 | 34.65 | 34.83 | 33.92 | 34.48 | 647,924 | -0.06(-0.17%) |
Dec 24, 2019 | 34.50 | 34.83 | 34.02 | 34.54 | 323,200 | +0.23(+0.67%) |
Dec 23, 2019 | 34.77 | 35.00 | 34.17 | 34.31 | 838,940 | -0.40(-1.15%) |
Dec 20, 2019 | 33.52 | 34.83 | 33.19 | 34.71 | 1,469,200 | +1.30(+3.89%) |
Dec 19, 2019 | 33.90 | 34.04 | 32.71 | 33.41 | 2,151,503 | -0.64(-1.88%) |
Dec 18, 2019 | 33.35 | 35.53 | 33.30 | 34.05 | 2,540,351 | +0.78(+2.34%) |
Dec 17, 2019 | 32.98 | 33.83 | 32.63 | 33.27 | 1,369,638 | +0.57(+1.74%) |
Dec 16, 2019 | 33.59 | 33.73 | 32.40 | 32.70 | 1,259,255 | -0.64(-1.92%) |
Dec 13, 2019 | 33.34 | 33.52 | 32.32 | 33.34 | 1,399,500 | -0.50(-1.48%) |
Dec 12, 2019 | 31.92 | 33.94 | 31.86 | 33.84 | 1,721,165 | +1.97(+6.18%) |
Dec 11, 2019 | 31.30 | 32.38 | 30.90 | 31.87 | 1,554,095 | +1.16(+3.78%) |
Dec 10, 2019 | 30.74 | 31.46 | 30.55 | 30.71 | 713,901 | -0.10(-0.32%) |
Dec 09, 2019 | 31.35 | 31.55 | 30.47 | 30.81 | 873,122 | -0.61(-1.94%) |
Dec 06, 2019 | 32.51 | 32.83 | 31.26 | 31.42 | 1,484,000 | -0.86(-2.66%) |
Dec 05, 2019 | 32.92 | 34.20 | 31.60 | 32.28 | 3,320,562 | +0.91(+2.90%) |
Dec 04, 2019 | 30.51 | 31.88 | 30.50 | 31.37 | 1,351,216 | +1.40(+4.67%) |
Dec 03, 2019 | 31.04 | 31.08 | 29.16 | 29.97 | 2,426,839 | -1.83(-5.75%) |
Dec 02, 2019 | 31.80 | 32.14 | 31.47 | 31.80 | 1,182,328 | -0.02(-0.06%) |
Nov 29, 2019 | 31.81 | 32.35 | 31.50 | 31.82 | 435,900 | -0.20(-0.62%) |
Nov 27, 2019 | 30.65 | 32.24 | 30.45 | 32.02 | 1,095,000 | +1.58(+5.19%) |
Nov 26, 2019 | 29.60 | 30.49 | 29.41 | 30.44 | 1,386,479 | +0.87(+2.94%) |
Nov 25, 2019 | 29.25 | 29.80 | 29.13 | 29.57 | 991,325 | +0.50(+1.72%) |
Nov 22, 2019 | 29.11 | 29.22 | 28.32 | 29.07 | 818,100 | +0.34(+1.18%) |
Nov 21, 2019 | 29.79 | 30.19 | 28.72 | 28.73 | 1,072,709 | -1.06(-3.56%) |
Nov 20, 2019 | 29.08 | 29.97 | 29.05 | 29.79 | 903,979 | +0.51(+1.74%) |
Nov 19, 2019 | 29.34 | 29.50 | 28.86 | 29.28 | 747,397 | -0.13(-0.44%) |
Nov 18, 2019 | 29.66 | 29.99 | 28.54 | 29.41 | 1,467,406 | -0.29(-0.98%) |
Nov 15, 2019 | 29.61 | 30.54 | 29.51 | 29.70 | 1,540,100 | +0.29(+0.99%) |
Nov 14, 2019 | 31.00 | 31.10 | 29.15 | 29.41 | 1,714,676 | -1.74(-5.59%) |
Nov 13, 2019 | 30.18 | 31.42 | 30.10 | 31.15 | 1,038,542 | +0.78(+2.57%) |
Nov 12, 2019 | 30.40 | 30.73 | 29.84 | 30.37 | 860,285 | -0.04(-0.13%) |
Nov 11, 2019 | 30.24 | 30.88 | 30.01 | 30.41 | 2,380,196 | -0.03(-0.10%) |
Nov 08, 2019 | 29.75 | 30.99 | 29.55 | 30.44 | 2,518,200 | +1.28(+4.39%) |
Nov 07, 2019 | 30.25 | 30.59 | 29.09 | 29.16 | 7,087,239 | -1.57(-5.11%) |
Nov 06, 2019 | 31.71 | 32.70 | 30.50 | 30.73 | 1,797,876 | -1.14(-3.58%) |
Nov 05, 2019 | 31.24 | 32.69 | 30.60 | 31.87 | 2,591,789 | -1.24(-3.75%) |
Nov 04, 2019 | 33.10 | 33.43 | 32.45 | 33.11 | 1,920,106 | +0.21(+0.64%) |
Nov 01, 2019 | 32.99 | 34.03 | 32.53 | 32.90 | 1,393,300 | -0.41(-1.23%) |
Oct 31, 2019 | 34.00 | 34.00 | 31.80 | 33.31 | 2,547,355 | -1.40(-4.03%) |
Oct 30, 2019 | 33.54 | 34.74 | 33.50 | 34.71 | 1,892,854 | +1.08(+3.21%) |
Oct 29, 2019 | 33.37 | 34.25 | 33.35 | 33.63 | 1,212,112 | +0.31(+0.93%) |
Oct 28, 2019 | 33.15 | 34.20 | 33.00 | 33.32 | 1,290,051 | +0.51(+1.55%) |
Oct 25, 2019 | 31.95 | 33.11 | 31.95 | 32.81 | 429,400 | +0.62(+1.93%) |
Oct 24, 2019 | 31.41 | 32.24 | 31.14 | 32.19 | 373,827 | +0.79(+2.52%) |
Oct 23, 2019 | 31.61 | 31.92 | 31.11 | 31.40 | 536,777 | -0.47(-1.47%) |
Oct 22, 2019 | 32.44 | 32.71 | 31.52 | 31.87 | 433,622 | -0.02(-0.06%) |
Oct 21, 2019 | 32.60 | 32.82 | 31.23 | 31.89 | 663,826 | -0.56(-1.73%) |
Oct 18, 2019 | 31.55 | 33.41 | 31.13 | 32.45 | 1,074,700 | +0.56(+1.76%) |
Oct 17, 2019 | 32.16 | 32.49 | 31.55 | 31.89 | 379,359 | -0.12(-0.37%) |
Oct 16, 2019 | 32.20 | 32.82 | 31.62 | 32.01 | 595,663 | -0.33(-1.02%) |
Oct 15, 2019 | 32.05 | 32.59 | 31.53 | 32.34 | 525,133 | +0.34(+1.06%) |
Oct 14, 2019 | 31.32 | 32.18 | 30.82 | 32.00 | 568,005 | +0.21(+0.66%) |
Oct 11, 2019 | 29.90 | 32.03 | 29.88 | 31.79 | 1,426,800 | +2.25(+7.62%) |
Oct 10, 2019 | 29.01 | 29.93 | 29.00 | 29.54 | 745,484 | +0.41(+1.41%) |
Oct 09, 2019 | 28.75 | 29.68 | 28.35 | 29.13 | 859,746 | +0.63(+2.21%) |
Oct 08, 2019 | 28.15 | 28.79 | 27.79 | 28.50 | 435,784 | -0.16(-0.56%) |
Oct 07, 2019 | 28.17 | 28.75 | 27.80 | 28.66 | 391,418 | +0.20(+0.70%) |
Oct 04, 2019 | 28.42 | 28.61 | 27.59 | 28.46 | 562,800 | +0.18(+0.64%) |
Oct 03, 2019 | 26.70 | 28.34 | 26.10 | 28.28 | 879,706 | +1.54(+5.76%) |
Oct 02, 2019 | 26.25 | 26.83 | 26.10 | 26.74 | 1,857,025 | +0.03(+0.11%) |
Oct 01, 2019 | 28.02 | 28.41 | 26.67 | 26.71 | 1,270,743 | -1.29(-4.61%) |
Sep 30, 2019 | 28.21 | 28.80 | 27.76 | 28.00 | 608,410 | -0.10(-0.36%) |
Sep 27, 2019 | 28.46 | 29.48 | 27.80 | 28.10 | 804,300 | -0.33(-1.16%) |
Sep 26, 2019 | 29.60 | 29.88 | 28.11 | 28.43 | 932,868 | -1.17(-3.95%) |
Sep 25, 2019 | 29.63 | 29.97 | 29.06 | 29.60 | 564,611 | +0.07(+0.24%) |
Sep 24, 2019 | 30.01 | 30.30 | 29.18 | 29.53 | 761,224 | -0.40(-1.34%) |
Sep 23, 2019 | 28.83 | 30.67 | 28.71 | 29.93 | 933,734 | +0.99(+3.42%) |
Sep 20, 2019 | 28.99 | 29.40 | 28.44 | 28.94 | 1,363,000 | +0.09(+0.31%) |
Sep 19, 2019 | 29.03 | 29.30 | 28.71 | 28.85 | 578,319 | +0.06(+0.21%) |
Sep 18, 2019 | 29.37 | 29.58 | 28.05 | 28.79 | 793,095 | -0.71(-2.41%) |
Sep 17, 2019 | 29.66 | 30.27 | 29.01 | 29.50 | 838,368 | +0.65(+2.25%) |
Sep 16, 2019 | 29.70 | 30.28 | 28.60 | 28.85 | 820,087 | -1.15(-3.83%) |
Sep 13, 2019 | 30.84 | 31.37 | 29.87 | 30.00 | 954,000 | -0.70(-2.28%) |
Sep 12, 2019 | 30.19 | 31.81 | 30.01 | 30.70 | 1,327,790 | +0.40(+1.32%) |
Sep 11, 2019 | 30.54 | 30.63 | 29.55 | 30.30 | 1,166,496 | +0.16(+0.53%) |
Sep 10, 2019 | 28.88 | 30.24 | 28.52 | 30.14 | 1,267,712 | +1.25(+4.33%) |
Sep 09, 2019 | 30.50 | 30.55 | 28.71 | 28.89 | 985,546 | -1.46(-4.81%) |
Sep 06, 2019 | 29.60 | 30.84 | 29.52 | 30.35 | 1,515,100 | +1.12(+3.83%) |
Sep 05, 2019 | 29.29 | 29.80 | 28.82 | 29.23 | 1,118,537 | +0.41(+1.42%) |
Sep 04, 2019 | 27.18 | 28.96 | 27.01 | 28.82 | 2,124,230 | +2.20(+8.26%) |
Sep 03, 2019 | 27.70 | 28.25 | 26.53 | 26.62 | 923,230 | -1.63(-5.77%) |
Aug 30, 2019 | 28.66 | 28.92 | 27.77 | 28.25 | 913,900 | -0.17(-0.60%) |
Aug 29, 2019 | 27.68 | 28.45 | 27.33 | 28.42 | 1,219,373 | +1.16(+4.26%) |
Aug 28, 2019 | 26.29 | 27.40 | 26.02 | 27.26 | 998,087 | +0.92(+3.49%) |
Aug 27, 2019 | 26.00 | 26.60 | 25.83 | 26.34 | 1,194,708 | +0.56(+2.17%) |
Aug 26, 2019 | 27.61 | 27.80 | 25.18 | 25.78 | 1,572,182 | -0.35(-1.34%) |
Aug 23, 2019 | 28.60 | 29.00 | 26.00 | 26.13 | 1,855,600 | -2.93(-10.08%) |
Aug 22, 2019 | 28.42 | 29.43 | 28.35 | 29.06 | 1,205,112 | +0.86(+3.05%) |
Aug 21, 2019 | 28.28 | 28.53 | 28.02 | 28.20 | 1,078,288 | +0.12(+0.43%) |
Aug 20, 2019 | 27.97 | 28.39 | 27.00 | 28.08 | 919,854 | +0.30(+1.08%) |
Aug 19, 2019 | 28.03 | 28.40 | 27.45 | 27.78 | 902,444 | +0.11(+0.40%) |
Aug 16, 2019 | 27.46 | 27.89 | 26.88 | 27.67 | 1,063,200 | +0.67(+2.48%) |
Aug 15, 2019 | 28.13 | 28.37 | 26.93 | 27.00 | 1,183,466 | -1.05(-3.74%) |
Aug 14, 2019 | 29.00 | 29.00 | 27.50 | 28.05 | 1,267,037 | -1.67(-5.62%) |
Aug 13, 2019 | 29.00 | 31.00 | 28.59 | 29.72 | 1,283,589 | +0.67(+2.31%) |
Aug 12, 2019 | 29.63 | 29.88 | 28.51 | 29.05 | 932,154 | -1.04(-3.46%) |
Aug 09, 2019 | 30.70 | 30.72 | 29.58 | 30.09 | 1,071,600 | -0.91(-2.94%) |
Aug 08, 2019 | 29.05 | 31.24 | 28.65 | 31.00 | 1,394,068 | +2.10(+7.27%) |
Aug 07, 2019 | 29.25 | 29.63 | 27.71 | 28.90 | 1,720,488 | -0.89(-2.99%) |
Aug 06, 2019 | 30.00 | 30.25 | 28.98 | 29.79 | 1,210,535 | +0.26(+0.88%) |
Aug 05, 2019 | 29.50 | 29.70 | 28.63 | 29.53 | 1,737,644 | -0.83(-2.73%) |
Aug 02, 2019 | 31.57 | 32.29 | 30.05 | 30.36 | 2,389,100 | -1.98(-6.12%) |
Aug 01, 2019 | 34.46 | 34.72 | 29.76 | 32.34 | 4,753,644 | -2.42(-6.96%) |
Jul 31, 2019 | 34.95 | 36.09 | 34.47 | 34.76 | 2,200,025 | -0.12(-0.34%) |
Jul 30, 2019 | 35.93 | 35.93 | 34.25 | 34.88 | 1,140,186 | -1.46(-4.02%) |
Jul 29, 2019 | 36.25 | 36.53 | 34.86 | 36.34 | 919,851 | +0.49(+1.37%) |
Jul 26, 2019 | 35.97 | 36.46 | 33.90 | 35.85 | 1,170,900 | +0.12(+0.34%) |
Jul 25, 2019 | 36.56 | 38.11 | 35.19 | 35.73 | 2,015,268 | -0.63(-1.73%) |
Jul 24, 2019 | 36.19 | 36.78 | 35.40 | 36.36 | 1,826,974 | +0.10(+0.28%) |
Jul 23, 2019 | 33.00 | 36.50 | 32.46 | 36.26 | 3,906,294 | +3.98(+12.33%) |
Jul 22, 2019 | 32.92 | 33.18 | 31.75 | 32.28 | 1,153,120 | -0.59(-1.79%) |
Jul 19, 2019 | 32.31 | 33.22 | 32.18 | 32.87 | 994,600 | +0.67(+2.08%) |
Jul 18, 2019 | 32.11 | 32.74 | 31.56 | 32.20 | 762,624 | +0.17(+0.53%) |
Jul 17, 2019 | 32.81 | 32.88 | 31.85 | 32.03 | 786,617 | -0.75(-2.29%) |
Jul 16, 2019 | 32.10 | 32.96 | 31.87 | 32.78 | 941,949 | +0.53(+1.64%) |
Jul 15, 2019 | 33.59 | 33.59 | 30.81 | 32.25 | 2,550,474 | -1.16(-3.47%) |
Jul 12, 2019 | 34.00 | 34.27 | 33.12 | 33.41 | 1,353,000 | -0.55(-1.62%) |
Jul 11, 2019 | 33.78 | 33.97 | 32.87 | 33.96 | 2,037,031 | +0.47(+1.40%) |
Jul 10, 2019 | 32.79 | 33.87 | 32.54 | 33.49 | 1,988,381 | +0.88(+2.70%) |
Jul 09, 2019 | 31.16 | 32.84 | 30.88 | 32.61 | 2,192,211 | +1.61(+5.19%) |
Jul 08, 2019 | 30.03 | 31.40 | 30.03 | 31.00 | 1,000,217 | +0.68(+2.24%) |
Jul 05, 2019 | 30.24 | 30.47 | 29.50 | 30.32 | 1,233,900 | +0.05(+0.17%) |
Jul 03, 2019 | 29.34 | 30.33 | 29.24 | 30.27 | 871,000 | +1.00(+3.42%) |
Jul 02, 2019 | 29.75 | 29.77 | 28.53 | 29.27 | 997,360 | -0.50(-1.68%) |
Jul 01, 2019 | 29.35 | 29.86 | 28.82 | 29.77 | 1,260,486 | +0.82(+2.83%) |
Jun 28, 2019 | 28.61 | 29.24 | 28.17 | 28.95 | 2,030,900 | +0.38(+1.33%) |
Jun 27, 2019 | 27.80 | 29.00 | 27.63 | 28.57 | 970,356 | +0.95(+3.44%) |
Jun 26, 2019 | 27.61 | 27.90 | 26.59 | 27.62 | 963,421 | +0.01(+0.04%) |
Jun 25, 2019 | 27.74 | 28.44 | 27.21 | 27.61 | 909,753 | -0.14(-0.50%) |
Jun 24, 2019 | 29.39 | 29.84 | 27.34 | 27.75 | 2,168,246 | -1.44(-4.93%) |
Jun 21, 2019 | 28.34 | 29.19 | 28.29 | 29.19 | 1,350,800 | +0.94(+3.33%) |
Jun 20, 2019 | 28.69 | 28.85 | 28.08 | 28.25 | 954,831 | -0.04(-0.14%) |
Jun 19, 2019 | 28.01 | 28.74 | 27.92 | 28.29 | 1,412,093 | +0.28(+1.00%) |
Jun 18, 2019 | 27.00 | 28.18 | 26.65 | 28.01 | 2,086,873 | +1.24(+4.63%) |
Jun 17, 2019 | 27.29 | 27.35 | 26.32 | 26.77 | 1,119,552 | -0.23(-0.85%) |
Jun 14, 2019 | 27.27 | 27.71 | 26.88 | 27.00 | 1,149,600 | -0.23(-0.84%) |
Jun 13, 2019 | 26.43 | 27.81 | 26.17 | 27.23 | 1,813,077 | +1.11(+4.25%) |
Jun 12, 2019 | 26.33 | 26.88 | 25.85 | 26.12 | 1,142,661 | +0.24(+0.93%) |
Jun 11, 2019 | 25.52 | 26.10 | 25.40 | 25.88 | 1,029,730 | +0.57(+2.25%) |
Jun 10, 2019 | 25.39 | 25.85 | 25.07 | 25.31 | 1,094,678 | +0.15(+0.60%) |
Jun 07, 2019 | 23.76 | 25.34 | 23.75 | 25.16 | 1,476,300 | +1.40(+5.89%) |
Jun 06, 2019 | 24.32 | 24.58 | 23.21 | 23.76 | 1,995,482 | -0.74(-3.02%) |
Jun 05, 2019 | 24.45 | 24.72 | 23.62 | 24.50 | 1,314,545 | +0.21(+0.86%) |
Jun 04, 2019 | 24.17 | 24.39 | 23.41 | 24.29 | 2,534,059 | +0.58(+2.45%) |
Jun 03, 2019 | 24.10 | 24.36 | 23.11 | 23.71 | 2,915,287 | -0.21(-0.88%) |
May 31, 2019 | 25.05 | 25.39 | 23.77 | 23.92 | 2,001,500 | -1.86(-7.21%) |
May 30, 2019 | 24.98 | 25.79 | 24.69 | 25.78 | 3,037,986 | +0.94(+3.78%) |
May 29, 2019 | 26.82 | 26.89 | 24.50 | 24.84 | 3,625,398 | -2.13(-7.90%) |
May 28, 2019 | 26.79 | 27.32 | 26.69 | 26.97 | 1,329,955 | +0.35(+1.31%) |
May 24, 2019 | 27.51 | 28.01 | 26.62 | 26.62 | 1,578,500 | -0.77(-2.81%) |
May 23, 2019 | 26.63 | 27.77 | 26.27 | 27.39 | 1,590,958 | +0.29(+1.07%) |
May 22, 2019 | 27.00 | 27.90 | 26.77 | 27.10 | 1,236,347 | -0.28(-1.02%) |
May 21, 2019 | 25.91 | 27.62 | 25.80 | 27.38 | 2,507,010 | +2.05(+8.09%) |
May 20, 2019 | 25.36 | 25.89 | 24.60 | 25.33 | 2,046,783 | -0.29(-1.13%) |
May 17, 2019 | 27.35 | 27.48 | 25.35 | 25.62 | 2,858,800 | -1.88(-6.84%) |
May 16, 2019 | 28.00 | 28.05 | 26.92 | 27.50 | 2,447,374 | -0.61(-2.17%) |
May 15, 2019 | 28.46 | 28.67 | 27.98 | 28.11 | 2,527,597 | -0.48(-1.68%) |
May 14, 2019 | 28.93 | 30.00 | 28.50 | 28.59 | 1,924,691 | -0.05(-0.17%) |
May 13, 2019 | 27.80 | 29.04 | 27.33 | 28.64 | 3,603,359 | -0.36(-1.24%) |
May 10, 2019 | 28.31 | 29.12 | 28.31 | 29.00 | 2,635,700 | +0.62(+2.18%) |
May 09, 2019 | 27.59 | 28.80 | 27.01 | 28.38 | 7,602,848 | -0.66(-2.27%) |
May 08, 2019 | 28.11 | 29.50 | 27.22 | 29.04 | 2,898,160 | +0.33(+1.15%) |
May 07, 2019 | 29.97 | 30.00 | 27.13 | 28.71 | 3,536,584 | -1.44(-4.78%) |
May 06, 2019 | 30.43 | 30.60 | 29.59 | 30.15 | 1,977,137 | -1.35(-4.29%) |
May 03, 2019 | 30.46 | 31.60 | 29.14 | 31.50 | 2,296,700 | +0.56(+1.81%) |
May 02, 2019 | 32.15 | 33.35 | 29.81 | 30.94 | 5,963,876 | -2.98(-8.79%) |
May 01, 2019 | 35.92 | 36.00 | 33.29 | 33.92 | 2,000,303 | -1.76(-4.93%) |
Apr 30, 2019 | 35.58 | 36.60 | 34.75 | 35.68 | 1,470,694 | +0.18(+0.51%) |
Apr 29, 2019 | 35.21 | 36.59 | 34.55 | 35.50 | 1,895,910 | +0.58(+1.66%) |
Apr 26, 2019 | 33.44 | 35.25 | 33.15 | 34.92 | 1,172,200 | +1.57(+4.71%) |
Apr 25, 2019 | 33.16 | 34.33 | 32.52 | 33.35 | 1,187,181 | +0.33(+1.00%) |
Apr 24, 2019 | 31.74 | 33.03 | 31.31 | 33.02 | 908,204 | +1.38(+4.36%) |
Apr 23, 2019 | 31.40 | 32.71 | 31.13 | 31.64 | 2,047,845 | +0.73(+2.36%) |
Apr 22, 2019 | 31.81 | 31.95 | 30.38 | 30.91 | 1,828,173 | -1.62(-4.98%) |
Apr 18, 2019 | 31.69 | 33.00 | 31.30 | 32.53 | 1,205,200 | +0.52(+1.62%) |
Apr 17, 2019 | 31.79 | 32.20 | 31.00 | 32.01 | 832,702 | +0.45(+1.43%) |
Apr 16, 2019 | 32.13 | 32.32 | 31.00 | 31.56 | 1,081,394 | -0.48(-1.50%) |
Apr 15, 2019 | 31.08 | 32.10 | 30.51 | 32.04 | 690,048 | +1.09(+3.52%) |
Apr 12, 2019 | 32.74 | 32.88 | 30.50 | 30.95 | 1,152,700 | -1.05(-3.28%) |
Apr 11, 2019 | 30.77 | 32.27 | 30.72 | 32.00 | 1,765,486 | +1.80(+5.96%) |
Apr 10, 2019 | 29.93 | 30.67 | 29.67 | 30.20 | 910,983 | +0.33(+1.10%) |
Apr 09, 2019 | 29.35 | 30.67 | 29.10 | 29.87 | 1,028,627 | +0.37(+1.25%) |
Apr 08, 2019 | 29.80 | 29.91 | 28.30 | 29.50 | 1,033,830 | -0.10(-0.34%) |
Apr 05, 2019 | 29.63 | 30.27 | 29.05 | 29.60 | 983,800 | +0.01(+0.03%) |
Apr 04, 2019 | 29.73 | 30.48 | 29.50 | 29.59 | 841,979 | -0.55(-1.82%) |
Apr 03, 2019 | 30.98 | 31.84 | 29.65 | 30.14 | 1,579,913 | -0.51(-1.66%) |
Apr 02, 2019 | 29.65 | 30.81 | 28.93 | 30.65 | 1,034,497 | +0.66(+2.20%) |
Apr 01, 2019 | 30.15 | 30.17 | 27.85 | 29.99 | 2,142,333 | -0.26(-0.86%) |
Mar 29, 2019 | 30.52 | 30.59 | 28.67 | 30.25 | 3,084,200 | -1.64(-5.14%) |
Mar 28, 2019 | 33.00 | 34.43 | 30.68 | 31.89 | 3,172,782 | -0.61(-1.88%) |
Mar 27, 2019 | 30.84 | 33.20 | 30.80 | 32.50 | 3,616,294 | +1.77(+5.76%) |
Mar 26, 2019 | 30.66 | 31.46 | 30.44 | 30.73 | 2,212,243 | +0.71(+2.37%) |
Mar 25, 2019 | 28.61 | 30.39 | 28.44 | 30.02 | 1,518,704 | +1.40(+4.89%) |
Mar 22, 2019 | 29.30 | 31.44 | 28.28 | 28.62 | 3,440,700 | -0.10(-0.35%) |
Mar 21, 2019 | 27.92 | 29.12 | 27.55 | 28.72 | 897,497 | +0.56(+1.99%) |
Mar 20, 2019 | 29.02 | 29.10 | 27.52 | 28.16 | 1,405,999 | -1.12(-3.83%) |
Mar 19, 2019 | 29.90 | 31.00 | 28.62 | 29.28 | 1,953,626 | -0.74(-2.47%) |
Mar 18, 2019 | 30.27 | 30.27 | 28.07 | 30.02 | 2,284,225 | +0.23(+0.77%) |
Mar 15, 2019 | 28.19 | 29.79 | 28.01 | 29.79 | 2,694,300 | +1.98(+7.12%) |
Mar 14, 2019 | 26.93 | 27.86 | 26.00 | 27.81 | 2,106,289 | +1.54(+5.86%) |
Mar 13, 2019 | 24.60 | 27.11 | 24.37 | 26.27 | 2,855,026 | +1.85(+7.58%) |
Mar 12, 2019 | 23.89 | 24.80 | 23.65 | 24.42 | 1,326,735 | +0.27(+1.12%) |
Mar 11, 2019 | 24.00 | 24.31 | 23.50 | 24.15 | 791,925 | +0.20(+0.84%) |
Mar 08, 2019 | 22.43 | 23.95 | 22.35 | 23.95 | 1,152,600 | +1.36(+6.02%) |
Mar 07, 2019 | 24.00 | 24.00 | 22.36 | 22.59 | 1,333,687 | -1.43(-5.95%) |
Mar 06, 2019 | 24.07 | 24.68 | 23.72 | 24.02 | 741,710 | -0.06(-0.25%) |
Mar 05, 2019 | 23.61 | 24.49 | 23.25 | 24.08 | 1,075,660 | +0.36(+1.52%) |
Mar 04, 2019 | 25.75 | 25.83 | 23.46 | 23.72 | 1,401,345 | -1.37(-5.46%) |