Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.15 | 26.38 | 25.51 | 25.95 | 4,154,631 | -0.65(-2.43%) |
Jan 30, 2020 | 25.90 | 26.64 | 25.82 | 26.60 | 2,279,404 | +0.38(+1.45%) |
Jan 29, 2020 | 26.57 | 27.83 | 26.18 | 26.22 | 1,303,859 | -0.10(-0.36%) |
Jan 28, 2020 | 25.67 | 26.69 | 25.43 | 26.31 | 1,553,881 | +0.83(+3.25%) |
Jan 27, 2020 | 25.84 | 25.94 | 25.00 | 25.49 | 2,738,678 | -1.24(-4.62%) |
Jan 24, 2020 | 27.47 | 27.56 | 26.48 | 26.72 | 2,319,091 | -0.72(-2.63%) |
Jan 23, 2020 | 27.74 | 27.92 | 26.74 | 27.45 | 2,575,538 | -0.66(-2.33%) |
Jan 22, 2020 | 29.15 | 29.15 | 27.87 | 28.10 | 1,620,376 | -0.34(-1.20%) |
Jan 21, 2020 | 29.19 | 29.46 | 28.16 | 28.44 | 2,456,889 | -1.04(-3.51%) |
Jan 17, 2020 | 29.59 | 29.71 | 29.13 | 29.48 | 1,648,304 | -0.11(-0.39%) |
Jan 16, 2020 | 30.27 | 30.36 | 29.17 | 29.59 | 1,909,159 | -0.46(-1.52%) |
Jan 15, 2020 | 31.19 | 31.79 | 29.67 | 30.05 | 2,146,894 | -1.52(-4.82%) |
Jan 14, 2020 | 31.71 | 31.80 | 31.15 | 31.57 | 848,094 | -0.08(-0.24%) |
Jan 13, 2020 | 31.98 | 32.31 | 31.45 | 31.65 | 1,059,778 | -0.26(-0.80%) |
Jan 10, 2020 | 30.74 | 32.04 | 30.61 | 31.90 | 2,001,106 | +1.23(+4.00%) |
Jan 09, 2020 | 29.73 | 30.72 | 29.38 | 30.68 | 1,328,593 | +1.02(+3.43%) |
Jan 08, 2020 | 29.68 | 29.88 | 28.87 | 29.66 | 1,468,365 | +0.00(+0.00%) |
Jan 07, 2020 | 29.38 | 29.73 | 28.91 | 29.66 | 1,568,492 | +0.68(+2.36%) |
Jan 06, 2020 | 28.48 | 29.14 | 28.21 | 28.98 | 1,554,211 | +0.37(+1.30%) |
Jan 03, 2020 | 29.47 | 29.84 | 28.25 | 28.61 | 1,778,527 | -1.62(-5.35%) |
Jan 02, 2020 | 30.11 | 30.40 | 29.69 | 30.22 | 754,975 | +0.40(+1.34%) |
Dec 31, 2019 | 29.36 | 29.88 | 29.32 | 29.82 | 766,824 | +0.29(+0.97%) |
Dec 30, 2019 | 29.47 | 30.08 | 29.47 | 29.54 | 671,943 | +0.00(+0.00%) |
Dec 27, 2019 | 30.16 | 30.16 | 29.48 | 29.54 | 773,240 | -0.45(-1.49%) |
Dec 26, 2019 | 30.01 | 30.50 | 29.95 | 29.98 | 690,796 | -0.29(-0.94%) |
Dec 24, 2019 | 30.39 | 30.90 | 30.17 | 30.27 | 320,404 | -0.12(-0.41%) |
Dec 23, 2019 | 30.05 | 30.90 | 29.70 | 30.39 | 925,285 | +0.34(+1.14%) |
Dec 20, 2019 | 29.88 | 30.23 | 29.51 | 30.05 | 3,065,509 | +0.33(+1.12%) |
Dec 19, 2019 | 29.80 | 29.92 | 29.45 | 29.72 | 1,649,572 | -0.04(-0.13%) |
Dec 18, 2019 | 29.84 | 29.97 | 29.39 | 29.76 | 1,299,711 | -0.20(-0.67%) |
Dec 17, 2019 | 29.32 | 30.16 | 29.22 | 29.96 | 1,612,128 | +0.93(+3.21%) |
Dec 16, 2019 | 28.59 | 29.32 | 28.35 | 29.02 | 1,316,615 | +0.64(+2.24%) |
Dec 13, 2019 | 29.00 | 29.17 | 28.29 | 28.39 | 1,190,944 | -0.58(-2.00%) |
Dec 12, 2019 | 28.30 | 29.01 | 28.23 | 28.97 | 1,789,564 | +0.70(+2.49%) |
Dec 11, 2019 | 29.26 | 29.45 | 28.12 | 28.26 | 1,946,912 | -1.01(-3.44%) |
Dec 10, 2019 | 28.27 | 29.31 | 27.96 | 29.27 | 2,752,445 | +0.91(+3.22%) |
Dec 09, 2019 | 29.44 | 29.44 | 28.24 | 28.36 | 1,956,069 | -1.08(-3.68%) |
Dec 06, 2019 | 29.85 | 29.88 | 29.39 | 29.44 | 1,964,816 | -0.12(-0.42%) |
Dec 05, 2019 | 29.60 | 29.76 | 28.99 | 29.57 | 1,901,208 | -0.05(-0.16%) |
Dec 04, 2019 | 30.65 | 30.80 | 29.47 | 29.61 | 1,917,527 | -0.58(-1.92%) |
Dec 03, 2019 | 30.00 | 30.65 | 29.72 | 30.19 | 1,356,753 | -0.16(-0.53%) |
Dec 02, 2019 | 30.23 | 30.98 | 29.96 | 30.36 | 1,655,108 | +0.60(+2.01%) |
Nov 29, 2019 | 30.00 | 30.06 | 29.54 | 29.76 | 648,066 | -0.54(-1.79%) |
Nov 27, 2019 | 30.21 | 30.50 | 29.85 | 30.30 | 942,699 | +0.31(+1.05%) |
Nov 26, 2019 | 30.14 | 30.16 | 29.72 | 29.98 | 1,391,383 | -0.13(-0.44%) |
Nov 25, 2019 | 30.19 | 30.79 | 29.96 | 30.12 | 1,095,414 | +0.05(+0.16%) |
Nov 22, 2019 | 30.10 | 30.59 | 30.01 | 30.07 | 1,116,260 | +0.17(+0.57%) |
Nov 21, 2019 | 29.43 | 30.34 | 29.31 | 29.90 | 1,603,880 | +0.65(+2.21%) |
Nov 20, 2019 | 29.68 | 29.95 | 28.28 | 29.25 | 2,845,965 | -1.11(-3.66%) |
Nov 19, 2019 | 31.20 | 31.31 | 29.90 | 30.36 | 3,281,123 | -0.96(-3.07%) |
Nov 18, 2019 | 31.80 | 32.00 | 31.13 | 31.32 | 1,526,277 | -0.48(-1.52%) |
Nov 15, 2019 | 32.01 | 32.32 | 31.69 | 31.81 | 1,110,264 | -0.17(-0.54%) |
Nov 14, 2019 | 31.53 | 31.99 | 31.28 | 31.98 | 950,347 | +0.64(+2.03%) |
Nov 13, 2019 | 31.16 | 31.71 | 30.89 | 31.34 | 1,675,406 | +0.25(+0.79%) |
Nov 12, 2019 | 30.96 | 31.63 | 30.83 | 31.10 | 1,519,947 | +0.30(+0.98%) |
Nov 11, 2019 | 30.48 | 30.93 | 30.39 | 30.80 | 1,181,030 | -0.11(-0.37%) |
Nov 08, 2019 | 30.32 | 30.96 | 30.02 | 30.91 | 1,066,628 | +0.41(+1.36%) |
Nov 07, 2019 | 30.93 | 31.15 | 30.15 | 30.49 | 1,760,043 | +0.04(+0.12%) |
Nov 06, 2019 | 30.98 | 31.29 | 30.27 | 30.46 | 1,691,985 | -0.96(-3.06%) |
Nov 05, 2019 | 31.78 | 32.09 | 30.83 | 31.42 | 2,730,982 | -0.22(-0.69%) |
Nov 04, 2019 | 32.52 | 32.89 | 31.48 | 31.63 | 2,256,920 | -0.57(-1.76%) |
Nov 01, 2019 | 30.71 | 32.59 | 30.68 | 32.20 | 2,224,866 | +1.79(+5.89%) |
Oct 31, 2019 | 31.23 | 32.30 | 29.95 | 30.41 | 2,969,584 | +0.12(+0.40%) |
Oct 30, 2019 | 30.80 | 30.80 | 29.78 | 30.29 | 1,681,389 | -0.53(-1.71%) |
Oct 29, 2019 | 30.96 | 31.29 | 30.56 | 30.81 | 1,661,126 | -0.25(-0.82%) |
Oct 28, 2019 | 30.53 | 31.12 | 30.43 | 31.07 | 1,883,898 | +0.80(+2.65%) |
Oct 25, 2019 | 29.42 | 30.67 | 29.33 | 30.27 | 1,821,696 | +0.75(+2.55%) |
Oct 24, 2019 | 29.06 | 29.67 | 28.64 | 29.51 | 1,487,345 | +0.70(+2.42%) |
Oct 23, 2019 | 28.63 | 29.13 | 28.43 | 28.82 | 1,684,939 | +0.22(+0.76%) |
Oct 22, 2019 | 28.34 | 29.11 | 28.20 | 28.60 | 1,822,703 | +0.22(+0.76%) |
Oct 21, 2019 | 28.13 | 28.68 | 27.89 | 28.38 | 2,465,247 | +0.80(+2.90%) |
Oct 18, 2019 | 26.86 | 27.63 | 26.78 | 27.58 | 1,691,021 | +0.57(+2.13%) |
Oct 17, 2019 | 26.84 | 27.09 | 26.57 | 27.01 | 1,416,800 | +0.39(+1.45%) |
Oct 16, 2019 | 26.75 | 27.38 | 26.34 | 26.62 | 1,569,376 | -0.23(-0.84%) |
Oct 15, 2019 | 26.06 | 27.15 | 25.80 | 26.85 | 1,560,548 | +0.70(+2.67%) |
Oct 14, 2019 | 25.34 | 26.30 | 25.05 | 26.15 | 1,584,491 | +0.55(+2.13%) |
Oct 11, 2019 | 26.00 | 26.07 | 25.57 | 25.60 | 1,318,848 | +0.10(+0.41%) |
Oct 10, 2019 | 25.17 | 25.69 | 25.07 | 25.50 | 3,200,831 | +0.49(+1.96%) |
Oct 09, 2019 | 25.18 | 25.39 | 24.92 | 25.01 | 1,286,582 | +0.25(+1.03%) |
Oct 08, 2019 | 24.88 | 25.12 | 24.71 | 24.76 | 1,079,837 | -0.47(-1.87%) |
Oct 07, 2019 | 25.49 | 25.66 | 25.19 | 25.23 | 1,164,880 | -0.09(-0.37%) |
Oct 04, 2019 | 24.60 | 25.35 | 24.60 | 25.32 | 1,225,433 | +0.87(+3.54%) |
Oct 03, 2019 | 24.02 | 24.51 | 23.60 | 24.46 | 1,834,907 | +0.24(+1.01%) |
Oct 02, 2019 | 25.53 | 25.59 | 24.06 | 24.21 | 2,000,786 | -1.54(-5.96%) |
Oct 01, 2019 | 25.89 | 26.23 | 25.62 | 25.75 | 2,248,973 | +0.13(+0.51%) |
Sep 30, 2019 | 25.10 | 25.68 | 24.99 | 25.61 | 1,586,760 | +0.65(+2.60%) |
Sep 27, 2019 | 25.04 | 25.41 | 24.82 | 24.96 | 1,614,591 | -0.09(-0.38%) |
Sep 26, 2019 | 24.44 | 25.16 | 24.44 | 25.06 | 1,516,396 | +0.36(+1.45%) |
Sep 25, 2019 | 24.43 | 24.88 | 24.40 | 24.70 | 1,587,782 | +0.26(+1.08%) |
Sep 24, 2019 | 24.40 | 24.53 | 23.90 | 24.44 | 1,981,109 | +0.01(+0.04%) |
Sep 23, 2019 | 23.05 | 24.57 | 23.05 | 24.43 | 2,405,853 | +1.26(+5.45%) |
Sep 20, 2019 | 23.36 | 23.50 | 23.05 | 23.16 | 6,349,132 | -0.24(-1.01%) |
Sep 19, 2019 | 23.54 | 23.62 | 23.17 | 23.40 | 2,134,115 | +0.05(+0.20%) |
Sep 18, 2019 | 22.95 | 23.48 | 22.21 | 23.35 | 2,116,569 | +0.69(+3.03%) |
Sep 17, 2019 | 21.79 | 22.84 | 21.37 | 22.67 | 3,811,409 | +0.71(+3.22%) |
Sep 16, 2019 | 23.65 | 23.65 | 21.02 | 21.96 | 7,086,512 | -2.16(-8.95%) |
Sep 13, 2019 | 24.33 | 24.48 | 23.74 | 24.12 | 2,099,393 | +0.09(+0.39%) |
Sep 12, 2019 | 23.98 | 24.36 | 23.56 | 24.02 | 1,496,731 | -0.35(-1.43%) |
Sep 11, 2019 | 24.21 | 24.59 | 23.69 | 24.37 | 2,034,656 | +0.41(+1.69%) |
Sep 10, 2019 | 22.75 | 24.39 | 22.71 | 23.97 | 2,643,929 | +0.94(+4.09%) |
Sep 09, 2019 | 23.27 | 23.59 | 22.55 | 23.02 | 3,037,654 | -0.08(-0.37%) |
Sep 06, 2019 | 23.21 | 23.48 | 22.77 | 23.11 | 1,496,973 | -0.05(-0.20%) |
Sep 05, 2019 | 22.48 | 23.17 | 22.35 | 23.16 | 1,862,138 | +1.04(+4.68%) |
Sep 04, 2019 | 22.46 | 22.59 | 22.04 | 22.12 | 2,581,734 | +0.05(+0.21%) |
Sep 03, 2019 | 21.82 | 22.30 | 21.52 | 22.07 | 1,706,720 | -0.25(-1.14%) |
Aug 30, 2019 | 22.60 | 22.61 | 21.83 | 22.33 | 2,092,068 | -0.28(-1.25%) |
Aug 29, 2019 | 21.53 | 22.86 | 21.51 | 22.61 | 3,108,513 | +1.22(+5.73%) |
Aug 28, 2019 | 20.71 | 21.63 | 20.49 | 21.38 | 1,992,116 | +0.64(+3.09%) |
Aug 27, 2019 | 21.35 | 21.48 | 20.64 | 20.74 | 2,156,739 | -0.40(-1.87%) |
Aug 26, 2019 | 20.75 | 21.16 | 20.53 | 21.14 | 1,736,814 | +0.65(+3.17%) |
Aug 23, 2019 | 21.01 | 21.29 | 20.43 | 20.49 | 1,494,107 | -0.59(-2.82%) |
Aug 22, 2019 | 21.40 | 21.70 | 21.07 | 21.08 | 986,892 | -0.23(-1.06%) |
Aug 21, 2019 | 21.44 | 21.59 | 21.06 | 21.31 | 1,401,097 | +0.17(+0.80%) |
Aug 20, 2019 | 20.81 | 21.25 | 20.43 | 21.14 | 1,653,836 | +0.18(+0.85%) |
Aug 19, 2019 | 20.82 | 21.54 | 20.74 | 20.96 | 1,975,776 | +0.48(+2.35%) |
Aug 16, 2019 | 20.40 | 20.68 | 20.20 | 20.48 | 1,881,460 | +0.19(+0.93%) |
Aug 15, 2019 | 20.52 | 20.52 | 19.87 | 20.29 | 1,533,213 | -0.22(-1.06%) |
Aug 14, 2019 | 20.75 | 20.87 | 20.26 | 20.51 | 2,131,712 | -0.61(-2.90%) |
Aug 13, 2019 | 20.91 | 22.09 | 20.53 | 21.12 | 2,198,899 | +0.18(+0.84%) |
Aug 12, 2019 | 21.24 | 21.29 | 20.58 | 20.94 | 1,922,676 | -0.35(-1.66%) |
Aug 09, 2019 | 21.29 | 21.65 | 21.12 | 21.30 | 2,529,165 | -0.11(-0.52%) |
Aug 08, 2019 | 20.98 | 21.44 | 20.84 | 21.41 | 2,619,898 | +0.54(+2.58%) |
Aug 07, 2019 | 21.30 | 21.30 | 20.09 | 20.87 | 2,716,794 | -0.75(-3.48%) |
Aug 06, 2019 | 22.28 | 22.56 | 21.31 | 21.62 | 2,718,598 | -0.24(-1.11%) |
Aug 05, 2019 | 22.31 | 22.65 | 21.21 | 21.86 | 3,591,194 | -0.91(-4.00%) |
Aug 02, 2019 | 23.24 | 23.48 | 22.50 | 22.78 | 2,721,614 | -0.58(-2.47%) |
Aug 01, 2019 | 25.10 | 25.56 | 23.32 | 23.35 | 4,807,354 | -2.61(-10.06%) |
Jul 31, 2019 | 26.60 | 26.70 | 25.59 | 25.96 | 2,514,489 | -0.52(-1.97%) |
Jul 30, 2019 | 25.94 | 26.55 | 25.58 | 26.48 | 1,392,973 | +0.37(+1.42%) |
Jul 29, 2019 | 26.27 | 26.56 | 25.82 | 26.11 | 1,077,651 | -0.27(-1.02%) |
Jul 26, 2019 | 26.33 | 26.62 | 26.17 | 26.38 | 1,213,216 | +0.07(+0.28%) |
Jul 25, 2019 | 26.53 | 26.53 | 25.53 | 26.31 | 2,246,947 | -0.05(-0.18%) |
Jul 24, 2019 | 25.54 | 26.47 | 25.27 | 26.35 | 1,291,055 | +0.77(+3.02%) |
Jul 23, 2019 | 25.55 | 25.81 | 25.13 | 25.58 | 1,868,381 | +0.07(+0.29%) |
Jul 22, 2019 | 26.02 | 26.04 | 24.89 | 25.51 | 1,616,593 | -0.36(-1.40%) |
Jul 19, 2019 | 26.07 | 26.13 | 25.51 | 25.87 | 1,444,714 | -0.13(-0.50%) |
Jul 18, 2019 | 25.32 | 26.11 | 25.12 | 26.00 | 1,821,619 | +0.55(+2.16%) |
Jul 17, 2019 | 26.68 | 26.77 | 25.36 | 25.45 | 2,930,911 | -1.25(-4.67%) |
Jul 16, 2019 | 26.87 | 27.18 | 26.57 | 26.70 | 1,594,977 | -0.17(-0.62%) |
Jul 15, 2019 | 27.63 | 27.76 | 26.38 | 26.87 | 1,674,920 | -0.75(-2.73%) |
Jul 12, 2019 | 28.02 | 28.11 | 27.56 | 27.62 | 1,050,887 | -0.38(-1.36%) |
Jul 11, 2019 | 27.79 | 28.11 | 27.53 | 28.00 | 1,235,469 | +0.45(+1.62%) |
Jul 10, 2019 | 27.57 | 27.96 | 27.07 | 27.55 | 1,418,827 | +0.44(+1.61%) |
Jul 09, 2019 | 26.65 | 27.27 | 26.38 | 27.12 | 1,507,609 | +0.44(+1.64%) |
Jul 08, 2019 | 27.18 | 27.41 | 26.49 | 26.68 | 1,620,862 | -0.59(-2.15%) |
Jul 05, 2019 | 26.96 | 27.39 | 26.73 | 27.27 | 740,429 | +0.25(+0.93%) |
Jul 03, 2019 | 27.14 | 27.24 | 26.87 | 27.01 | 1,374,791 | -0.05(-0.17%) |
Jul 02, 2019 | 28.10 | 28.10 | 26.83 | 27.06 | 3,104,000 | -1.26(-4.46%) |
Jul 01, 2019 | 29.53 | 30.01 | 28.29 | 28.32 | 2,349,179 | -0.77(-2.65%) |
Jun 28, 2019 | 27.90 | 29.11 | 27.77 | 29.10 | 2,957,093 | +1.30(+4.68%) |
Jun 27, 2019 | 27.69 | 28.07 | 27.28 | 27.79 | 2,121,125 | +0.02(+0.07%) |
Jun 26, 2019 | 27.52 | 28.03 | 26.66 | 27.78 | 5,991,513 | +1.93(+7.48%) |
Jun 25, 2019 | 25.43 | 26.08 | 25.15 | 25.84 | 2,682,971 | +0.24(+0.94%) |
Jun 24, 2019 | 26.73 | 26.93 | 25.54 | 25.60 | 3,047,171 | -0.89(-3.37%) |
Jun 21, 2019 | 25.91 | 26.53 | 25.23 | 26.49 | 8,273,492 | +2.69(+11.28%) |
Jun 20, 2019 | 23.30 | 24.13 | 23.29 | 23.81 | 2,271,890 | +0.97(+4.23%) |
Jun 19, 2019 | 22.94 | 23.33 | 22.77 | 22.84 | 2,623,335 | -0.02(-0.08%) |
Jun 18, 2019 | 23.06 | 23.77 | 22.75 | 22.86 | 3,186,884 | +0.19(+0.82%) |
Jun 17, 2019 | 22.23 | 23.14 | 22.12 | 22.67 | 2,832,788 | +0.46(+2.05%) |
Jun 14, 2019 | 22.64 | 22.69 | 22.00 | 22.22 | 2,283,359 | -0.53(-2.33%) |
Jun 13, 2019 | 22.86 | 23.19 | 22.44 | 22.75 | 2,816,142 | +0.07(+0.29%) |
Jun 12, 2019 | 24.63 | 24.74 | 22.56 | 22.68 | 2,977,126 | -1.67(-6.87%) |
Jun 11, 2019 | 23.78 | 24.89 | 23.78 | 24.36 | 2,010,124 | +0.65(+2.75%) |
Jun 10, 2019 | 23.36 | 24.47 | 23.36 | 23.70 | 2,157,405 | +0.65(+2.82%) |
Jun 07, 2019 | 22.95 | 23.34 | 22.17 | 23.05 | 2,093,276 | +0.16(+0.69%) |
Jun 06, 2019 | 23.69 | 24.07 | 22.43 | 22.90 | 3,626,750 | -1.05(-4.39%) |
Jun 05, 2019 | 25.22 | 25.30 | 23.39 | 23.95 | 2,581,544 | -1.14(-4.56%) |
Jun 04, 2019 | 24.08 | 25.12 | 24.08 | 25.09 | 1,264,661 | +0.87(+3.61%) |
Jun 03, 2019 | 24.46 | 24.80 | 24.06 | 24.22 | 2,630,342 | -0.33(-1.33%) |
May 31, 2019 | 25.20 | 25.29 | 24.11 | 24.54 | 2,338,329 | -1.23(-4.76%) |
May 30, 2019 | 26.93 | 26.93 | 25.68 | 25.77 | 1,450,241 | -1.30(-4.81%) |
May 29, 2019 | 26.65 | 27.25 | 26.36 | 27.07 | 1,364,342 | +0.16(+0.59%) |
May 28, 2019 | 26.73 | 27.00 | 26.32 | 26.91 | 1,739,583 | +0.25(+0.94%) |
May 24, 2019 | 27.01 | 27.25 | 26.51 | 26.66 | 2,257,218 | -0.12(-0.45%) |
May 23, 2019 | 27.85 | 27.86 | 26.70 | 26.78 | 3,052,208 | -1.66(-5.85%) |
May 22, 2019 | 28.72 | 29.11 | 27.98 | 28.45 | 2,743,856 | -0.49(-1.70%) |
May 21, 2019 | 28.77 | 29.27 | 28.66 | 28.94 | 1,401,849 | +0.29(+1.01%) |
May 20, 2019 | 28.25 | 28.98 | 28.03 | 28.65 | 2,430,532 | +0.14(+0.49%) |
May 17, 2019 | 28.72 | 29.22 | 28.47 | 28.51 | 1,534,108 | -0.64(-2.20%) |
May 16, 2019 | 28.06 | 29.21 | 28.06 | 29.15 | 1,793,430 | +1.08(+3.84%) |
May 15, 2019 | 27.42 | 28.13 | 27.19 | 28.07 | 2,987,495 | +0.77(+2.83%) |
May 14, 2019 | 26.14 | 27.38 | 26.04 | 27.30 | 1,695,917 | +1.25(+4.78%) |
May 13, 2019 | 27.34 | 27.45 | 25.98 | 26.06 | 2,283,333 | -1.85(-6.62%) |
May 10, 2019 | 27.74 | 28.14 | 27.03 | 27.91 | 1,864,742 | +0.25(+0.90%) |
May 09, 2019 | 28.06 | 28.24 | 27.22 | 27.66 | 2,885,651 | -0.61(-2.15%) |
May 08, 2019 | 29.76 | 30.00 | 28.01 | 28.26 | 3,809,005 | -1.76(-5.85%) |
May 07, 2019 | 30.66 | 30.71 | 29.16 | 30.02 | 1,807,689 | -0.97(-3.15%) |
May 06, 2019 | 31.10 | 31.39 | 30.70 | 31.00 | 1,997,371 | -0.53(-1.69%) |
May 03, 2019 | 30.61 | 31.59 | 30.58 | 31.53 | 2,521,877 | +1.15(+3.78%) |
May 02, 2019 | 30.79 | 31.69 | 30.17 | 30.38 | 2,586,608 | -0.46(-1.49%) |
May 01, 2019 | 30.52 | 32.33 | 30.52 | 30.84 | 3,146,953 | -0.05(-0.15%) |
Apr 30, 2019 | 31.05 | 31.56 | 30.64 | 30.89 | 1,953,421 | +0.07(+0.24%) |
Apr 29, 2019 | 30.53 | 30.85 | 30.04 | 30.81 | 1,349,237 | +0.70(+2.32%) |
Apr 26, 2019 | 30.59 | 30.59 | 29.30 | 30.11 | 2,002,062 | -0.51(-1.65%) |
Apr 25, 2019 | 30.52 | 31.34 | 30.24 | 30.62 | 1,765,212 | +0.22(+0.73%) |
Apr 24, 2019 | 31.17 | 31.17 | 30.14 | 30.40 | 1,499,514 | -0.78(-2.51%) |
Apr 23, 2019 | 31.63 | 31.92 | 30.98 | 31.18 | 1,762,043 | -0.43(-1.37%) |
Apr 22, 2019 | 30.50 | 31.74 | 30.37 | 31.61 | 1,219,455 | +1.41(+4.66%) |
Apr 18, 2019 | 30.34 | 30.61 | 29.67 | 30.20 | 1,220,655 | -0.06(-0.21%) |
Apr 17, 2019 | 30.03 | 30.47 | 29.83 | 30.27 | 1,115,148 | +0.36(+1.20%) |
Apr 16, 2019 | 29.63 | 30.20 | 29.01 | 29.91 | 1,720,655 | +0.29(+0.96%) |
Apr 15, 2019 | 30.77 | 30.91 | 29.60 | 29.63 | 1,289,967 | -1.07(-3.48%) |
Apr 12, 2019 | 31.07 | 31.20 | 30.26 | 30.69 | 1,654,903 | -0.01(-0.03%) |
Apr 11, 2019 | 30.62 | 31.36 | 30.39 | 30.70 | 1,903,079 | +0.07(+0.24%) |
Apr 10, 2019 | 29.13 | 30.98 | 29.13 | 30.63 | 2,093,544 | +1.57(+5.41%) |
Apr 09, 2019 | 28.82 | 29.67 | 28.69 | 29.05 | 3,110,133 | +0.06(+0.22%) |
Apr 08, 2019 | 29.46 | 29.74 | 28.93 | 28.99 | 1,381,919 | -0.34(-1.16%) |
Apr 05, 2019 | 28.58 | 29.40 | 28.51 | 29.33 | 2,145,688 | +0.77(+2.71%) |
Apr 04, 2019 | 28.18 | 28.59 | 27.96 | 28.56 | 1,205,701 | +0.52(+1.87%) |
Apr 03, 2019 | 28.15 | 28.77 | 28.00 | 28.03 | 2,112,919 | +0.05(+0.16%) |
Apr 02, 2019 | 28.49 | 28.49 | 27.77 | 27.99 | 1,834,838 | -0.52(-1.84%) |
Apr 01, 2019 | 28.99 | 28.99 | 28.02 | 28.51 | 1,792,469 | -0.13(-0.45%) |
Mar 29, 2019 | 29.30 | 29.83 | 28.61 | 28.64 | 1,555,855 | -0.29(-1.02%) |
Mar 28, 2019 | 29.77 | 30.06 | 28.82 | 28.94 | 1,785,459 | -1.05(-3.50%) |
Mar 27, 2019 | 29.89 | 30.41 | 29.80 | 29.98 | 1,412,420 | +0.18(+0.62%) |
Mar 26, 2019 | 29.33 | 29.98 | 29.25 | 29.80 | 1,286,067 | +0.46(+1.57%) |
Mar 25, 2019 | 28.88 | 29.42 | 28.47 | 29.34 | 1,690,545 | +0.32(+1.11%) |
Mar 22, 2019 | 30.32 | 30.35 | 28.55 | 29.02 | 2,055,772 | -1.59(-5.20%) |
Mar 21, 2019 | 30.10 | 31.04 | 30.10 | 30.61 | 1,885,549 | +0.26(+0.85%) |
Mar 20, 2019 | 30.32 | 30.92 | 29.88 | 30.35 | 1,523,622 | -0.06(-0.21%) |
Mar 19, 2019 | 30.86 | 31.10 | 30.22 | 30.42 | 1,956,112 | -0.41(-1.34%) |
Mar 18, 2019 | 30.09 | 31.00 | 30.09 | 30.83 | 2,227,841 | +0.88(+2.95%) |
Mar 15, 2019 | 29.66 | 30.56 | 29.53 | 29.95 | 3,441,690 | +0.29(+0.96%) |
Mar 14, 2019 | 28.95 | 29.82 | 28.56 | 29.66 | 2,558,567 | +1.26(+4.44%) |
Mar 13, 2019 | 27.57 | 28.53 | 27.56 | 28.40 | 2,596,851 | +0.84(+3.04%) |
Mar 12, 2019 | 27.85 | 28.16 | 27.25 | 27.57 | 2,995,991 | -0.29(-1.02%) |
Mar 11, 2019 | 26.91 | 27.97 | 26.76 | 27.85 | 2,088,720 | +1.14(+4.27%) |
Mar 08, 2019 | 27.32 | 27.51 | 26.36 | 26.71 | 5,364,927 | -1.10(-3.97%) |
Mar 07, 2019 | 28.14 | 28.51 | 27.79 | 27.81 | 2,188,925 | -0.25(-0.88%) |
Mar 06, 2019 | 28.06 | 28.49 | 27.88 | 28.06 | 2,079,242 | +0.00(+0.00%) |
Mar 05, 2019 | 28.66 | 28.66 | 27.58 | 28.06 | 2,786,150 | -0.58(-2.02%) |
Mar 04, 2019 | 28.75 | 28.97 | 27.80 | 28.64 | 1,737,191 | -0.11(-0.38%) |
Mar 01, 2019 | 28.74 | 29.02 | 28.56 | 28.75 | 1,162,270 | +0.17(+0.61%) |
Feb 28, 2019 | 29.40 | 29.42 | 28.57 | 28.58 | 1,733,499 | -0.79(-2.69%) |
Feb 27, 2019 | 30.13 | 30.13 | 29.33 | 29.37 | 1,666,407 | -0.81(-2.68%) |
Feb 26, 2019 | 30.55 | 30.58 | 30.13 | 30.18 | 1,735,066 | -0.26(-0.84%) |
Feb 25, 2019 | 31.18 | 31.18 | 30.40 | 30.43 | 2,290,889 | -0.67(-2.17%) |
Feb 22, 2019 | 31.16 | 31.49 | 30.88 | 31.11 | 1,710,631 | +0.23(+0.74%) |
Feb 21, 2019 | 32.56 | 32.98 | 30.79 | 30.88 | 3,102,952 | -1.72(-5.28%) |
Feb 20, 2019 | 31.95 | 32.71 | 31.23 | 32.60 | 3,394,063 | +0.50(+1.56%) |
Feb 19, 2019 | 31.84 | 32.47 | 31.71 | 32.10 | 2,324,108 | +0.15(+0.46%) |
Feb 15, 2019 | 31.91 | 32.18 | 31.27 | 31.95 | 3,134,128 | +0.07(+0.23%) |
Feb 14, 2019 | 32.96 | 33.11 | 31.06 | 31.88 | 3,245,055 | -1.02(-3.10%) |
Feb 13, 2019 | 32.26 | 33.27 | 32.23 | 32.90 | 1,733,052 | +0.84(+2.62%) |
Feb 12, 2019 | 32.51 | 32.77 | 31.96 | 32.06 | 1,478,700 | -0.11(-0.34%) |
Feb 11, 2019 | 31.43 | 32.46 | 31.31 | 32.17 | 1,123,158 | +0.75(+2.38%) |
Feb 08, 2019 | 31.53 | 31.86 | 30.94 | 31.43 | 1,523,560 | -0.41(-1.29%) |
Feb 07, 2019 | 33.07 | 33.44 | 31.65 | 31.84 | 1,221,985 | -1.18(-3.56%) |
Feb 06, 2019 | 32.72 | 33.19 | 32.57 | 33.01 | 1,192,311 | +0.16(+0.50%) |
Feb 05, 2019 | 32.37 | 33.07 | 32.34 | 32.85 | 1,107,819 | +0.48(+1.49%) |
Feb 04, 2019 | 32.40 | 32.73 | 31.75 | 32.36 | 1,692,753 | +0.00(+0.00%) |