Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.31 | 36.61 | 36.22 | 36.50 | 2,910,356 | +0.16(+0.43%) |
Jan 30, 2020 | 36.12 | 36.40 | 35.54 | 36.35 | 3,159,695 | +0.19(+0.54%) |
Jan 29, 2020 | 35.15 | 36.29 | 34.40 | 36.15 | 4,068,308 | +1.32(+3.78%) |
Jan 28, 2020 | 34.42 | 34.98 | 34.41 | 34.83 | 3,377,324 | +0.43(+1.24%) |
Jan 27, 2020 | 34.20 | 34.57 | 34.16 | 34.41 | 3,125,330 | -0.13(-0.39%) |
Jan 24, 2020 | 34.37 | 34.57 | 34.24 | 34.54 | 2,220,255 | +0.18(+0.53%) |
Jan 23, 2020 | 34.18 | 34.38 | 34.00 | 34.36 | 1,541,697 | +0.15(+0.45%) |
Jan 22, 2020 | 34.28 | 34.31 | 33.92 | 34.21 | 1,869,343 | -0.03(-0.10%) |
Jan 21, 2020 | 34.20 | 34.52 | 34.15 | 34.24 | 2,341,113 | -0.02(-0.05%) |
Jan 17, 2020 | 33.99 | 34.28 | 33.86 | 34.26 | 2,523,031 | +0.31(+0.92%) |
Jan 16, 2020 | 34.03 | 34.05 | 33.78 | 33.95 | 3,462,634 | +0.14(+0.42%) |
Jan 15, 2020 | 33.35 | 33.92 | 33.35 | 33.81 | 1,988,256 | +0.41(+1.23%) |
Jan 14, 2020 | 33.62 | 33.62 | 33.33 | 33.40 | 2,249,767 | -0.17(-0.50%) |
Jan 13, 2020 | 33.54 | 33.70 | 33.48 | 33.57 | 1,259,636 | +0.08(+0.23%) |
Jan 10, 2020 | 33.77 | 33.80 | 33.47 | 33.49 | 1,362,973 | -0.16(-0.48%) |
Jan 09, 2020 | 33.31 | 33.82 | 33.22 | 33.65 | 1,690,814 | +0.48(+1.44%) |
Jan 08, 2020 | 33.38 | 33.52 | 32.99 | 33.17 | 3,723,335 | -0.18(-0.55%) |
Jan 07, 2020 | 33.85 | 33.93 | 33.35 | 33.36 | 1,779,458 | -0.56(-1.65%) |
Jan 06, 2020 | 33.78 | 33.93 | 33.50 | 33.92 | 2,292,181 | -0.02(-0.06%) |
Jan 03, 2020 | 33.53 | 34.00 | 33.46 | 33.94 | 2,301,931 | +0.14(+0.43%) |
Jan 02, 2020 | 33.62 | 33.84 | 33.59 | 33.79 | 2,046,023 | +0.23(+0.67%) |
Dec 31, 2019 | 33.55 | 33.71 | 33.43 | 33.57 | 984,901 | +0.03(+0.07%) |
Dec 30, 2019 | 33.89 | 33.89 | 33.48 | 33.54 | 1,210,190 | -0.30(-0.90%) |
Dec 27, 2019 | 33.83 | 33.94 | 33.70 | 33.85 | 1,484,849 | +0.06(+0.19%) |
Dec 26, 2019 | 33.47 | 33.79 | 33.47 | 33.78 | 769,428 | +0.34(+1.03%) |
Dec 24, 2019 | 33.56 | 33.67 | 33.36 | 33.44 | 975,010 | -0.15(-0.45%) |
Dec 23, 2019 | 33.73 | 33.82 | 33.55 | 33.59 | 1,642,545 | -0.13(-0.40%) |
Dec 20, 2019 | 33.77 | 33.85 | 33.47 | 33.73 | 2,747,322 | +0.18(+0.54%) |
Dec 19, 2019 | 33.33 | 33.65 | 33.26 | 33.54 | 2,691,945 | +0.34(+1.04%) |
Dec 18, 2019 | 33.31 | 33.42 | 33.11 | 33.20 | 1,423,231 | -0.02(-0.08%) |
Dec 17, 2019 | 33.09 | 33.31 | 32.87 | 33.22 | 2,234,985 | +0.25(+0.76%) |
Dec 16, 2019 | 32.96 | 33.45 | 32.93 | 32.97 | 2,362,719 | +0.23(+0.69%) |
Dec 13, 2019 | 32.55 | 32.77 | 32.43 | 32.75 | 1,588,540 | +0.11(+0.34%) |
Dec 12, 2019 | 32.47 | 32.75 | 32.35 | 32.64 | 1,332,679 | +0.22(+0.69%) |
Dec 11, 2019 | 32.61 | 32.75 | 32.39 | 32.42 | 1,859,060 | -0.22(-0.69%) |
Dec 10, 2019 | 32.62 | 32.69 | 32.54 | 32.64 | 2,330,160 | -0.01(-0.03%) |
Dec 09, 2019 | 32.76 | 32.80 | 32.56 | 32.65 | 1,554,671 | -0.18(-0.56%) |
Dec 06, 2019 | 32.77 | 32.95 | 32.66 | 32.83 | 1,928,435 | +0.17(+0.53%) |
Dec 05, 2019 | 32.88 | 32.89 | 32.58 | 32.66 | 1,919,122 | -0.17(-0.51%) |
Dec 04, 2019 | 32.61 | 32.96 | 32.55 | 32.83 | 1,935,833 | +0.23(+0.70%) |
Dec 03, 2019 | 32.44 | 32.76 | 32.44 | 32.60 | 1,983,497 | +0.01(+0.02%) |
Dec 02, 2019 | 32.66 | 32.69 | 32.37 | 32.59 | 1,770,898 | -0.11(-0.32%) |
Nov 29, 2019 | 32.46 | 32.72 | 32.37 | 32.70 | 848,037 | +0.17(+0.53%) |
Nov 27, 2019 | 32.93 | 32.93 | 32.39 | 32.53 | 5,309,368 | -0.18(-0.55%) |
Nov 26, 2019 | 32.70 | 32.82 | 32.57 | 32.71 | 1,714,644 | +0.06(+0.18%) |
Nov 25, 2019 | 32.70 | 32.77 | 32.50 | 32.65 | 2,459,061 | +0.08(+0.26%) |
Nov 22, 2019 | 32.62 | 32.77 | 32.27 | 32.56 | 2,281,945 | -0.12(-0.35%) |
Nov 21, 2019 | 33.06 | 33.15 | 32.60 | 32.68 | 2,483,551 | -0.30(-0.91%) |
Nov 20, 2019 | 32.76 | 33.01 | 32.69 | 32.98 | 2,234,277 | +0.20(+0.60%) |
Nov 19, 2019 | 32.70 | 32.84 | 32.38 | 32.78 | 2,846,736 | +0.15(+0.45%) |
Nov 18, 2019 | 32.38 | 32.66 | 32.30 | 32.64 | 3,115,986 | +0.32(+0.97%) |
Nov 15, 2019 | 32.17 | 32.50 | 32.08 | 32.32 | 8,323,651 | +0.10(+0.32%) |
Nov 14, 2019 | 32.22 | 32.23 | 31.95 | 32.22 | 2,578,742 | -0.00(-0.01%) |
Nov 13, 2019 | 31.84 | 32.37 | 31.59 | 32.22 | 2,613,346 | +0.26(+0.80%) |
Nov 12, 2019 | 32.02 | 32.02 | 31.61 | 31.97 | 2,594,231 | -0.02(-0.08%) |
Nov 11, 2019 | 31.32 | 32.01 | 31.27 | 31.99 | 2,645,191 | +0.58(+1.86%) |
Nov 08, 2019 | 31.30 | 31.59 | 31.25 | 31.41 | 2,947,298 | +0.04(+0.13%) |
Nov 07, 2019 | 31.34 | 31.41 | 30.94 | 31.37 | 3,074,526 | +0.19(+0.61%) |
Nov 06, 2019 | 30.63 | 31.23 | 30.57 | 31.18 | 2,173,748 | +0.47(+1.52%) |
Nov 05, 2019 | 30.86 | 30.91 | 30.55 | 30.71 | 1,661,070 | -0.05(-0.17%) |
Nov 04, 2019 | 31.12 | 31.13 | 30.74 | 30.76 | 1,774,721 | -0.20(-0.65%) |
Nov 01, 2019 | 31.34 | 31.34 | 30.79 | 30.96 | 1,741,906 | -0.17(-0.54%) |
Oct 31, 2019 | 31.12 | 31.27 | 30.88 | 31.13 | 1,731,179 | -0.09(-0.29%) |
Oct 30, 2019 | 30.79 | 31.32 | 30.62 | 31.22 | 1,533,688 | +0.44(+1.44%) |
Oct 29, 2019 | 30.71 | 31.26 | 30.61 | 30.78 | 1,430,645 | -0.03(-0.09%) |
Oct 28, 2019 | 30.79 | 30.91 | 30.62 | 30.81 | 1,997,218 | +0.09(+0.30%) |
Oct 25, 2019 | 31.17 | 31.35 | 30.40 | 30.71 | 3,275,168 | -0.80(-2.53%) |
Oct 24, 2019 | 31.83 | 31.83 | 31.29 | 31.51 | 2,263,994 | -0.10(-0.32%) |
Oct 23, 2019 | 31.12 | 31.69 | 30.64 | 31.61 | 4,377,068 | +1.08(+3.53%) |
Oct 22, 2019 | 30.60 | 30.82 | 30.15 | 30.53 | 3,526,884 | -0.09(-0.31%) |
Oct 21, 2019 | 30.97 | 30.97 | 30.45 | 30.63 | 2,122,013 | -0.14(-0.47%) |
Oct 18, 2019 | 30.70 | 30.91 | 30.47 | 30.77 | 2,169,450 | +0.09(+0.29%) |
Oct 17, 2019 | 30.59 | 30.72 | 30.47 | 30.68 | 3,532,031 | +0.08(+0.28%) |
Oct 16, 2019 | 30.46 | 30.65 | 30.09 | 30.60 | 3,106,964 | +0.04(+0.14%) |
Oct 15, 2019 | 30.76 | 30.89 | 30.51 | 30.55 | 1,633,968 | -0.13(-0.44%) |
Oct 14, 2019 | 31.01 | 31.10 | 30.65 | 30.69 | 1,500,253 | -0.30(-0.97%) |
Oct 11, 2019 | 31.12 | 31.15 | 30.65 | 30.99 | 2,440,912 | +0.23(+0.76%) |
Oct 10, 2019 | 30.38 | 30.86 | 30.27 | 30.75 | 1,649,823 | +0.38(+1.26%) |
Oct 09, 2019 | 30.57 | 30.66 | 30.23 | 30.37 | 1,865,865 | +0.08(+0.26%) |
Oct 08, 2019 | 30.78 | 30.78 | 30.23 | 30.29 | 2,386,078 | -0.60(-1.95%) |
Oct 07, 2019 | 30.86 | 31.16 | 30.59 | 30.89 | 2,109,033 | -0.07(-0.22%) |
Oct 04, 2019 | 30.39 | 31.00 | 30.38 | 30.96 | 1,738,701 | +0.65(+2.15%) |
Oct 03, 2019 | 29.81 | 30.32 | 29.73 | 30.31 | 1,440,195 | +0.44(+1.46%) |
Oct 02, 2019 | 30.53 | 30.56 | 29.84 | 29.87 | 2,750,449 | -0.89(-2.89%) |
Oct 01, 2019 | 30.99 | 30.99 | 30.59 | 30.76 | 1,819,139 | -0.24(-0.76%) |
Sep 30, 2019 | 31.34 | 31.34 | 30.94 | 31.00 | 2,033,716 | -0.23(-0.73%) |
Sep 27, 2019 | 32.00 | 32.08 | 31.13 | 31.23 | 2,062,404 | -0.54(-1.71%) |
Sep 26, 2019 | 31.95 | 31.95 | 31.49 | 31.77 | 1,420,004 | -0.29(-0.91%) |
Sep 25, 2019 | 31.77 | 32.15 | 31.55 | 32.06 | 3,662,816 | +0.43(+1.37%) |
Sep 24, 2019 | 31.61 | 31.99 | 31.39 | 31.63 | 3,376,653 | +0.35(+1.12%) |
Sep 23, 2019 | 31.39 | 31.73 | 31.22 | 31.28 | 2,453,658 | -0.13(-0.43%) |
Sep 20, 2019 | 31.80 | 31.82 | 31.39 | 31.41 | 2,024,264 | -0.31(-0.98%) |
Sep 19, 2019 | 31.98 | 32.24 | 31.57 | 31.73 | 1,306,484 | -0.29(-0.92%) |
Sep 18, 2019 | 32.21 | 32.22 | 31.60 | 32.02 | 1,505,776 | -0.03(-0.11%) |
Sep 17, 2019 | 31.17 | 32.14 | 30.97 | 32.05 | 3,555,658 | +1.08(+3.48%) |
Sep 16, 2019 | 31.00 | 31.36 | 30.72 | 30.98 | 2,025,755 | -0.07(-0.24%) |
Sep 13, 2019 | 31.10 | 31.17 | 30.50 | 31.05 | 1,825,235 | +0.16(+0.53%) |
Sep 12, 2019 | 30.67 | 31.20 | 30.67 | 30.89 | 1,564,369 | +0.40(+1.32%) |
Sep 11, 2019 | 30.46 | 30.62 | 30.04 | 30.49 | 2,704,797 | +0.01(+0.03%) |
Sep 10, 2019 | 31.95 | 31.95 | 30.29 | 30.48 | 2,514,104 | -1.46(-4.56%) |
Sep 09, 2019 | 32.54 | 32.69 | 31.88 | 31.93 | 1,730,595 | -0.44(-1.36%) |
Sep 06, 2019 | 31.78 | 32.43 | 31.72 | 32.37 | 2,420,449 | +0.70(+2.20%) |
Sep 05, 2019 | 31.27 | 31.71 | 31.13 | 31.68 | 1,960,908 | +0.66(+2.11%) |
Sep 04, 2019 | 31.06 | 31.10 | 30.79 | 31.02 | 1,304,295 | +0.12(+0.38%) |
Sep 03, 2019 | 31.00 | 31.08 | 30.75 | 30.91 | 1,171,914 | -0.10(-0.31%) |
Aug 30, 2019 | 31.06 | 31.17 | 30.86 | 31.00 | 1,240,496 | +0.02(+0.07%) |
Aug 29, 2019 | 30.94 | 31.00 | 30.60 | 30.98 | 1,091,163 | +0.39(+1.26%) |
Aug 28, 2019 | 30.44 | 30.61 | 30.21 | 30.60 | 1,010,151 | +0.08(+0.26%) |
Aug 27, 2019 | 30.86 | 30.86 | 30.38 | 30.51 | 1,591,100 | -0.12(-0.41%) |
Aug 26, 2019 | 30.51 | 30.65 | 30.26 | 30.64 | 1,926,527 | +0.36(+1.18%) |
Aug 23, 2019 | 30.96 | 31.19 | 30.12 | 30.28 | 2,194,377 | -0.81(-2.61%) |
Aug 22, 2019 | 30.94 | 31.18 | 30.80 | 31.09 | 1,351,271 | +0.25(+0.82%) |
Aug 21, 2019 | 30.90 | 30.90 | 30.62 | 30.84 | 1,315,521 | +0.10(+0.32%) |
Aug 20, 2019 | 30.74 | 30.95 | 30.57 | 30.74 | 1,792,436 | -0.13(-0.42%) |
Aug 19, 2019 | 30.56 | 30.95 | 30.48 | 30.87 | 2,001,569 | +0.59(+1.94%) |
Aug 16, 2019 | 30.24 | 30.42 | 30.10 | 30.29 | 1,922,898 | +0.17(+0.57%) |
Aug 15, 2019 | 29.64 | 30.23 | 29.61 | 30.11 | 1,508,958 | +0.52(+1.74%) |
Aug 14, 2019 | 29.93 | 30.28 | 29.58 | 29.60 | 1,804,951 | -0.81(-2.67%) |
Aug 13, 2019 | 29.89 | 30.58 | 29.84 | 30.41 | 1,864,251 | +0.42(+1.40%) |
Aug 12, 2019 | 30.40 | 30.48 | 29.99 | 29.99 | 1,605,415 | -0.61(-1.99%) |
Aug 09, 2019 | 30.41 | 30.73 | 30.25 | 30.60 | 1,890,050 | +0.09(+0.28%) |
Aug 08, 2019 | 30.06 | 30.55 | 29.83 | 30.51 | 2,391,633 | +0.66(+2.23%) |
Aug 07, 2019 | 29.47 | 29.96 | 29.02 | 29.85 | 3,043,219 | +0.08(+0.28%) |
Aug 06, 2019 | 29.50 | 29.85 | 29.25 | 29.76 | 2,466,539 | +0.46(+1.58%) |
Aug 05, 2019 | 30.22 | 30.22 | 29.17 | 29.30 | 3,454,450 | -1.11(-3.67%) |
Aug 02, 2019 | 30.34 | 30.58 | 30.11 | 30.42 | 2,495,806 | +0.09(+0.31%) |
Aug 01, 2019 | 29.87 | 30.51 | 29.87 | 30.32 | 3,176,337 | +0.40(+1.33%) |
Jul 31, 2019 | 30.11 | 30.13 | 29.76 | 29.92 | 1,907,775 | -0.13(-0.44%) |
Jul 30, 2019 | 29.92 | 30.15 | 29.80 | 30.06 | 1,905,260 | +0.04(+0.13%) |
Jul 29, 2019 | 30.46 | 30.50 | 29.94 | 30.02 | 1,931,403 | -0.43(-1.42%) |
Jul 26, 2019 | 30.37 | 30.55 | 30.24 | 30.45 | 2,492,586 | +0.14(+0.46%) |
Jul 25, 2019 | 30.50 | 30.68 | 30.26 | 30.31 | 3,694,859 | -0.19(-0.62%) |
Jul 24, 2019 | 31.05 | 31.13 | 29.89 | 30.50 | 6,989,897 | -0.82(-2.62%) |
Jul 23, 2019 | 31.61 | 31.85 | 31.19 | 31.32 | 3,782,818 | -0.29(-0.90%) |
Jul 22, 2019 | 31.21 | 31.79 | 30.82 | 31.60 | 2,351,581 | +0.02(+0.05%) |
Jul 19, 2019 | 32.03 | 32.10 | 31.57 | 31.59 | 2,140,597 | -0.44(-1.37%) |
Jul 18, 2019 | 31.83 | 32.09 | 31.74 | 32.03 | 2,274,810 | +0.16(+0.49%) |
Jul 17, 2019 | 32.06 | 32.16 | 31.83 | 31.87 | 2,587,362 | -0.20(-0.63%) |
Jul 16, 2019 | 32.43 | 32.51 | 32.07 | 32.07 | 2,139,592 | -0.29(-0.89%) |
Jul 15, 2019 | 32.41 | 32.44 | 32.17 | 32.36 | 1,676,715 | -0.02(-0.06%) |
Jul 12, 2019 | 32.37 | 32.49 | 32.22 | 32.38 | 1,714,538 | +0.08(+0.26%) |
Jul 11, 2019 | 32.00 | 32.33 | 31.86 | 32.30 | 2,494,904 | +0.31(+0.96%) |
Jul 10, 2019 | 31.73 | 32.17 | 31.73 | 31.99 | 2,918,889 | +0.44(+1.39%) |
Jul 09, 2019 | 31.22 | 31.57 | 31.17 | 31.55 | 1,477,459 | +0.24(+0.76%) |
Jul 08, 2019 | 31.33 | 31.46 | 31.17 | 31.31 | 2,704,324 | -0.07(-0.21%) |
Jul 05, 2019 | 31.45 | 31.49 | 31.09 | 31.38 | 2,475,518 | -0.11(-0.36%) |
Jul 03, 2019 | 30.81 | 31.56 | 30.81 | 31.49 | 3,802,643 | +0.55(+1.77%) |
Jul 02, 2019 | 30.25 | 31.02 | 30.12 | 30.95 | 4,508,908 | +0.75(+2.50%) |
Jul 01, 2019 | 30.13 | 30.26 | 29.94 | 30.19 | 3,341,015 | +0.33(+1.10%) |
Jun 28, 2019 | 29.84 | 30.05 | 29.81 | 29.86 | 2,911,881 | +0.00(+0.00%) |
Jun 27, 2019 | 29.55 | 29.97 | 29.55 | 29.86 | 1,867,443 | +0.48(+1.65%) |
Jun 26, 2019 | 30.43 | 30.45 | 29.33 | 29.38 | 4,401,946 | -1.05(-3.46%) |
Jun 25, 2019 | 30.15 | 30.48 | 30.00 | 30.43 | 2,503,100 | +0.87(+2.93%) |
Jun 24, 2019 | 30.49 | 30.61 | 29.56 | 29.56 | 2,142,703 | -0.96(-3.13%) |
Jun 21, 2019 | 30.33 | 30.66 | 30.27 | 30.52 | 3,148,580 | +0.17(+0.56%) |
Jun 20, 2019 | 30.12 | 30.40 | 29.97 | 30.35 | 1,449,728 | +0.38(+1.27%) |
Jun 19, 2019 | 29.78 | 30.11 | 29.64 | 29.97 | 1,378,255 | +0.19(+0.63%) |
Jun 18, 2019 | 29.63 | 29.91 | 29.58 | 29.78 | 1,665,752 | +0.23(+0.78%) |
Jun 17, 2019 | 29.79 | 29.88 | 29.52 | 29.55 | 1,397,403 | -0.17(-0.56%) |
Jun 14, 2019 | 29.69 | 29.81 | 29.50 | 29.72 | 1,259,818 | +0.08(+0.28%) |
Jun 13, 2019 | 29.59 | 29.66 | 29.28 | 29.64 | 1,540,685 | +0.14(+0.48%) |
Jun 12, 2019 | 29.34 | 29.57 | 29.28 | 29.49 | 1,717,430 | +0.06(+0.20%) |
Jun 11, 2019 | 30.05 | 30.12 | 29.39 | 29.43 | 1,422,733 | -0.44(-1.46%) |
Jun 10, 2019 | 29.85 | 30.01 | 29.74 | 29.87 | 1,403,095 | +0.16(+0.53%) |
Jun 07, 2019 | 29.68 | 29.96 | 29.52 | 29.71 | 1,965,747 | +0.08(+0.28%) |
Jun 06, 2019 | 29.74 | 29.77 | 29.46 | 29.63 | 1,945,223 | -0.09(-0.30%) |
Jun 05, 2019 | 28.75 | 29.76 | 28.73 | 29.72 | 3,159,727 | +1.06(+3.69%) |
Jun 04, 2019 | 28.27 | 28.72 | 28.12 | 28.66 | 2,103,803 | +0.63(+2.26%) |
Jun 03, 2019 | 27.99 | 28.27 | 27.86 | 28.03 | 2,066,805 | +0.02(+0.08%) |
May 31, 2019 | 27.91 | 28.12 | 27.73 | 28.01 | 1,751,179 | -0.00(-0.01%) |
May 30, 2019 | 27.99 | 28.27 | 27.90 | 28.01 | 1,529,092 | +0.10(+0.34%) |
May 29, 2019 | 27.82 | 27.95 | 27.69 | 27.91 | 1,645,645 | +0.11(+0.41%) |
May 28, 2019 | 27.84 | 28.20 | 27.80 | 27.80 | 2,173,332 | -0.02(-0.07%) |
May 24, 2019 | 27.94 | 28.09 | 27.75 | 27.82 | 1,060,545 | +0.00(+0.01%) |
May 23, 2019 | 27.65 | 27.96 | 27.56 | 27.82 | 1,755,567 | -0.11(-0.38%) |
May 22, 2019 | 28.06 | 28.13 | 27.83 | 27.92 | 1,915,008 | -0.28(-1.01%) |
May 21, 2019 | 28.08 | 28.28 | 28.07 | 28.20 | 1,790,044 | +0.32(+1.13%) |
May 20, 2019 | 27.81 | 27.95 | 27.75 | 27.89 | 1,346,058 | -0.01(-0.04%) |
May 17, 2019 | 28.02 | 28.14 | 27.86 | 27.90 | 2,662,530 | -0.19(-0.69%) |
May 16, 2019 | 28.08 | 28.18 | 27.86 | 28.10 | 1,920,380 | +0.05(+0.19%) |
May 15, 2019 | 28.02 | 28.28 | 27.89 | 28.04 | 1,289,652 | -0.13(-0.45%) |
May 14, 2019 | 28.16 | 28.49 | 28.14 | 28.17 | 1,873,324 | +0.08(+0.30%) |
May 13, 2019 | 28.22 | 28.22 | 27.87 | 28.09 | 1,996,729 | -0.50(-1.74%) |
May 10, 2019 | 28.08 | 28.61 | 27.93 | 28.58 | 1,921,410 | +0.42(+1.48%) |
May 09, 2019 | 27.86 | 28.24 | 27.68 | 28.17 | 1,295,302 | +0.05(+0.19%) |
May 08, 2019 | 28.06 | 28.29 | 27.99 | 28.12 | 1,188,413 | +0.03(+0.10%) |
May 07, 2019 | 28.46 | 28.58 | 27.95 | 28.09 | 1,473,796 | -0.57(-1.97%) |
May 06, 2019 | 28.34 | 28.71 | 28.13 | 28.65 | 1,265,606 | +0.19(+0.66%) |
May 03, 2019 | 28.62 | 28.72 | 28.44 | 28.46 | 1,361,524 | -0.04(-0.15%) |
May 02, 2019 | 28.57 | 28.72 | 28.42 | 28.51 | 2,232,544 | -0.02(-0.06%) |
May 01, 2019 | 28.49 | 28.84 | 28.31 | 28.53 | 2,317,728 | +0.04(+0.13%) |
Apr 30, 2019 | 28.25 | 28.53 | 28.22 | 28.49 | 2,288,678 | +0.23(+0.82%) |
Apr 29, 2019 | 27.81 | 28.30 | 27.76 | 28.26 | 2,033,218 | +0.49(+1.77%) |
Apr 26, 2019 | 27.69 | 27.84 | 27.43 | 27.77 | 2,561,232 | +0.13(+0.47%) |
Apr 25, 2019 | 27.45 | 27.68 | 27.26 | 27.64 | 2,376,668 | +0.08(+0.29%) |
Apr 24, 2019 | 27.78 | 28.21 | 27.18 | 27.56 | 3,045,058 | -0.15(-0.52%) |
Apr 23, 2019 | 27.74 | 27.87 | 27.61 | 27.70 | 4,050,485 | -0.02(-0.09%) |
Apr 22, 2019 | 27.78 | 27.84 | 27.59 | 27.73 | 1,538,746 | -0.08(-0.29%) |
Apr 18, 2019 | 27.90 | 27.98 | 27.75 | 27.81 | 1,800,694 | -0.06(-0.23%) |
Apr 17, 2019 | 27.75 | 27.92 | 27.66 | 27.87 | 1,479,311 | +0.14(+0.50%) |
Apr 16, 2019 | 27.45 | 27.76 | 27.33 | 27.73 | 1,737,146 | +0.40(+1.45%) |
Apr 15, 2019 | 27.13 | 27.40 | 27.00 | 27.34 | 1,191,497 | +0.21(+0.76%) |
Apr 12, 2019 | 27.12 | 27.18 | 26.86 | 27.13 | 2,094,230 | +0.24(+0.88%) |
Apr 11, 2019 | 27.08 | 27.13 | 26.73 | 26.89 | 2,899,135 | -0.15(-0.54%) |
Apr 10, 2019 | 27.15 | 27.17 | 26.90 | 27.04 | 1,943,087 | -0.06(-0.23%) |
Apr 09, 2019 | 27.30 | 27.46 | 27.02 | 27.10 | 1,284,173 | -0.33(-1.19%) |
Apr 08, 2019 | 27.38 | 27.62 | 27.19 | 27.43 | 1,836,398 | +0.05(+0.19%) |
Apr 05, 2019 | 27.63 | 27.65 | 27.25 | 27.37 | 2,525,309 | -0.18(-0.66%) |
Apr 04, 2019 | 27.59 | 27.69 | 27.40 | 27.56 | 1,578,753 | -0.04(-0.13%) |
Apr 03, 2019 | 27.69 | 27.77 | 27.50 | 27.59 | 2,181,598 | +0.09(+0.33%) |
Apr 02, 2019 | 27.28 | 27.53 | 27.22 | 27.50 | 2,193,508 | +0.19(+0.69%) |
Apr 01, 2019 | 27.26 | 27.37 | 27.08 | 27.31 | 2,100,505 | +0.28(+1.04%) |
Mar 29, 2019 | 26.96 | 27.14 | 26.85 | 27.03 | 3,953,502 | +0.23(+0.86%) |
Mar 28, 2019 | 26.64 | 26.82 | 26.53 | 26.80 | 2,026,464 | +0.20(+0.74%) |
Mar 27, 2019 | 26.51 | 26.64 | 26.32 | 26.60 | 3,546,323 | +0.09(+0.33%) |
Mar 26, 2019 | 26.38 | 26.55 | 26.25 | 26.52 | 1,750,716 | +0.28(+1.07%) |
Mar 25, 2019 | 25.94 | 26.37 | 25.94 | 26.24 | 2,348,460 | +0.32(+1.22%) |
Mar 22, 2019 | 25.90 | 26.06 | 25.74 | 25.92 | 2,346,987 | -0.14(-0.55%) |
Mar 21, 2019 | 25.67 | 26.16 | 25.67 | 26.06 | 1,919,779 | +0.31(+1.19%) |
Mar 20, 2019 | 26.00 | 26.10 | 25.71 | 25.76 | 1,848,058 | -0.24(-0.93%) |
Mar 19, 2019 | 26.13 | 26.36 | 25.90 | 26.00 | 1,697,430 | -0.03(-0.12%) |
Mar 18, 2019 | 25.89 | 26.09 | 25.89 | 26.03 | 1,888,719 | +0.21(+0.83%) |
Mar 15, 2019 | 25.96 | 26.14 | 25.77 | 25.82 | 3,719,516 | -0.14(-0.52%) |
Mar 14, 2019 | 26.18 | 26.27 | 25.90 | 25.95 | 2,743,729 | -0.19(-0.73%) |
Mar 13, 2019 | 25.88 | 26.43 | 25.79 | 26.14 | 3,472,981 | +0.38(+1.47%) |
Mar 12, 2019 | 25.93 | 25.96 | 25.75 | 25.77 | 2,764,923 | -0.06(-0.24%) |
Mar 11, 2019 | 25.75 | 25.92 | 25.74 | 25.83 | 2,962,934 | +0.18(+0.70%) |
Mar 08, 2019 | 26.20 | 26.27 | 25.27 | 25.65 | 5,121,777 | -0.78(-2.94%) |
Mar 07, 2019 | 26.95 | 26.95 | 26.35 | 26.43 | 7,872,550 | -0.52(-1.94%) |
Mar 06, 2019 | 27.35 | 27.36 | 26.83 | 26.95 | 3,191,702 | -0.33(-1.21%) |
Mar 05, 2019 | 27.71 | 27.76 | 27.17 | 27.28 | 2,737,171 | -0.43(-1.56%) |
Mar 04, 2019 | 28.33 | 28.43 | 27.54 | 27.71 | 2,575,661 | -0.57(-2.00%) |
Mar 01, 2019 | 28.34 | 28.44 | 28.17 | 28.28 | 2,159,448 | +0.13(+0.46%) |
Feb 28, 2019 | 27.93 | 28.15 | 27.93 | 28.15 | 2,128,651 | +0.24(+0.85%) |
Feb 27, 2019 | 27.93 | 28.10 | 27.89 | 27.91 | 3,404,791 | -0.09(-0.33%) |
Feb 26, 2019 | 27.71 | 28.05 | 27.67 | 28.00 | 4,050,056 | +0.30(+1.07%) |
Feb 25, 2019 | 27.49 | 27.84 | 27.48 | 27.71 | 4,028,907 | +0.34(+1.24%) |
Feb 22, 2019 | 27.08 | 27.39 | 27.08 | 27.37 | 2,231,343 | +0.30(+1.10%) |
Feb 21, 2019 | 27.10 | 27.13 | 26.94 | 27.07 | 3,124,583 | -0.00(-0.01%) |
Feb 20, 2019 | 26.97 | 27.08 | 26.81 | 27.08 | 2,456,286 | +0.08(+0.30%) |
Feb 19, 2019 | 26.89 | 27.11 | 26.88 | 27.00 | 2,285,167 | +0.02(+0.07%) |
Feb 15, 2019 | 26.92 | 26.98 | 26.73 | 26.98 | 2,858,878 | +0.18(+0.69%) |
Feb 14, 2019 | 26.81 | 27.34 | 26.60 | 26.79 | 4,205,827 | -0.26(-0.94%) |
Feb 13, 2019 | 27.00 | 27.15 | 26.95 | 27.05 | 1,835,241 | +0.13(+0.48%) |
Feb 12, 2019 | 26.74 | 26.99 | 26.72 | 26.92 | 1,622,914 | +0.27(+1.00%) |
Feb 11, 2019 | 26.83 | 26.86 | 26.56 | 26.65 | 1,811,653 | -0.11(-0.41%) |
Feb 08, 2019 | 26.61 | 26.77 | 26.38 | 26.76 | 1,703,355 | +0.07(+0.28%) |
Feb 07, 2019 | 26.60 | 26.72 | 26.37 | 26.69 | 1,985,326 | -0.03(-0.13%) |
Feb 06, 2019 | 26.71 | 26.78 | 26.58 | 26.72 | 1,557,984 | +0.04(+0.14%) |
Feb 05, 2019 | 26.76 | 26.76 | 26.47 | 26.68 | 2,227,338 | -0.05(-0.17%) |
Feb 04, 2019 | 26.87 | 26.88 | 26.40 | 26.73 | 2,666,034 | -0.13(-0.48%) |