Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.11 | 31.11 | 30.84 | 30.99 | 241,234 | -0.11(-0.34%) |
Oct 30, 2019 | 30.96 | 31.10 | 30.82 | 31.10 | 845,675 | +0.21(+0.69%) |
Oct 29, 2019 | 31.12 | 31.14 | 30.89 | 30.89 | 1,153,940 | -0.30(-0.96%) |
Oct 28, 2019 | 31.04 | 31.19 | 31.04 | 31.19 | 330,738 | +0.35(+1.14%) |
Oct 25, 2019 | 30.48 | 30.84 | 30.45 | 30.84 | 352,760 | +0.31(+1.03%) |
Oct 24, 2019 | 30.38 | 30.52 | 30.33 | 30.52 | 355,556 | +0.41(+1.37%) |
Oct 23, 2019 | 30.04 | 30.12 | 29.99 | 30.11 | 296,070 | +0.02(+0.06%) |
Oct 22, 2019 | 30.53 | 30.53 | 30.08 | 30.09 | 298,190 | -0.39(-1.27%) |
Oct 21, 2019 | 30.33 | 30.47 | 30.26 | 30.47 | 284,415 | +0.38(+1.25%) |
Oct 18, 2019 | 30.34 | 30.39 | 29.96 | 30.10 | 285,803 | -0.27(-0.90%) |
Oct 17, 2019 | 30.58 | 30.58 | 30.25 | 30.37 | 317,477 | -0.05(-0.17%) |
Oct 16, 2019 | 30.48 | 30.50 | 30.36 | 30.42 | 365,066 | -0.24(-0.78%) |
Oct 15, 2019 | 30.40 | 30.71 | 30.40 | 30.66 | 465,618 | +0.39(+1.27%) |
Oct 14, 2019 | 30.31 | 30.38 | 30.19 | 30.28 | 357,174 | -0.07(-0.22%) |
Oct 11, 2019 | 30.24 | 30.58 | 30.23 | 30.34 | 655,302 | +0.50(+1.67%) |
Oct 10, 2019 | 29.58 | 29.95 | 29.52 | 29.85 | 1,018,447 | +0.23(+0.78%) |
Oct 09, 2019 | 29.46 | 29.72 | 29.46 | 29.61 | 345,624 | +0.42(+1.44%) |
Oct 08, 2019 | 29.53 | 29.55 | 29.18 | 29.19 | 3,203,334 | -0.51(-1.71%) |
Oct 07, 2019 | 29.71 | 29.90 | 29.68 | 29.70 | 235,016 | -0.12(-0.42%) |
Oct 04, 2019 | 29.51 | 29.83 | 29.51 | 29.82 | 267,204 | +0.47(+1.62%) |
Oct 03, 2019 | 28.98 | 29.35 | 28.67 | 29.35 | 309,765 | +0.39(+1.35%) |
Oct 02, 2019 | 29.35 | 29.35 | 28.83 | 28.96 | 551,037 | -0.62(-2.11%) |
Oct 01, 2019 | 29.93 | 30.10 | 29.54 | 29.58 | 353,082 | -0.25(-0.85%) |
Sep 30, 2019 | 29.62 | 29.88 | 29.62 | 29.84 | 250,397 | +0.35(+1.17%) |
Sep 27, 2019 | 29.90 | 29.90 | 29.35 | 29.49 | 308,122 | -0.40(-1.34%) |
Sep 26, 2019 | 29.82 | 29.96 | 29.65 | 29.89 | 231,532 | +0.05(+0.17%) |
Sep 25, 2019 | 29.48 | 29.89 | 29.27 | 29.84 | 273,330 | +0.32(+1.08%) |
Sep 24, 2019 | 29.98 | 30.07 | 29.44 | 29.52 | 330,143 | -0.26(-0.87%) |
Sep 23, 2019 | 29.70 | 29.88 | 29.65 | 29.78 | 194,352 | +0.05(+0.18%) |
Sep 20, 2019 | 30.12 | 30.14 | 29.70 | 29.73 | 250,465 | -0.34(-1.14%) |
Sep 19, 2019 | 30.08 | 30.29 | 30.04 | 30.07 | 208,698 | +0.12(+0.39%) |
Sep 18, 2019 | 29.95 | 29.99 | 29.64 | 29.95 | 218,227 | -0.00(-0.01%) |
Sep 17, 2019 | 29.83 | 29.96 | 29.80 | 29.95 | 323,311 | +0.15(+0.50%) |
Sep 16, 2019 | 29.71 | 29.87 | 29.67 | 29.81 | 547,726 | -0.15(-0.50%) |
Sep 13, 2019 | 30.09 | 30.09 | 29.94 | 29.95 | 262,865 | -0.19(-0.63%) |
Sep 12, 2019 | 30.11 | 30.32 | 30.04 | 30.15 | 292,449 | +0.20(+0.66%) |
Sep 11, 2019 | 29.74 | 29.95 | 29.67 | 29.95 | 274,036 | +0.32(+1.08%) |
Sep 10, 2019 | 29.64 | 29.64 | 29.34 | 29.63 | 260,645 | -0.14(-0.48%) |
Sep 09, 2019 | 30.10 | 30.10 | 29.64 | 29.77 | 199,386 | -0.16(-0.55%) |
Sep 06, 2019 | 30.04 | 30.04 | 29.91 | 29.94 | 287,663 | -0.04(-0.13%) |
Sep 05, 2019 | 29.75 | 30.04 | 29.75 | 29.97 | 369,536 | +0.65(+2.22%) |
Sep 04, 2019 | 29.10 | 29.32 | 29.10 | 29.32 | 303,764 | +0.52(+1.80%) |
Sep 03, 2019 | 28.89 | 28.94 | 28.71 | 28.81 | 5,450,830 | -0.33(-1.12%) |
Aug 30, 2019 | 29.29 | 29.29 | 28.95 | 29.13 | 231,866 | +0.07(+0.23%) |
Aug 29, 2019 | 28.96 | 29.17 | 28.89 | 29.06 | 258,977 | +0.43(+1.52%) |
Aug 28, 2019 | 28.50 | 28.68 | 28.36 | 28.63 | 179,771 | -0.01(-0.05%) |
Aug 27, 2019 | 28.81 | 28.88 | 28.49 | 28.65 | 296,386 | +0.00(+0.02%) |
Aug 26, 2019 | 28.60 | 28.67 | 28.42 | 28.64 | 347,657 | +0.37(+1.31%) |
Aug 23, 2019 | 29.00 | 29.23 | 28.17 | 28.27 | 278,364 | -0.86(-2.96%) |
Aug 22, 2019 | 29.30 | 29.35 | 28.96 | 29.13 | 209,455 | -0.17(-0.58%) |
Aug 21, 2019 | 29.24 | 29.36 | 29.20 | 29.30 | 226,373 | +0.33(+1.15%) |
Aug 20, 2019 | 29.04 | 29.16 | 28.94 | 28.97 | 255,599 | -0.07(-0.24%) |
Aug 19, 2019 | 29.05 | 29.12 | 28.92 | 29.04 | 316,089 | +0.37(+1.28%) |
Aug 16, 2019 | 28.45 | 28.71 | 28.45 | 28.67 | 239,926 | +0.50(+1.78%) |
Aug 15, 2019 | 28.23 | 28.26 | 27.97 | 28.17 | 200,465 | +0.03(+0.10%) |
Aug 14, 2019 | 28.54 | 28.60 | 28.13 | 28.14 | 295,593 | -0.99(-3.39%) |
Aug 13, 2019 | 28.40 | 29.14 | 28.40 | 29.13 | 560,237 | +0.71(+2.51%) |
Aug 12, 2019 | 28.59 | 28.66 | 28.33 | 28.41 | 181,916 | -0.31(-1.09%) |
Aug 09, 2019 | 28.91 | 28.94 | 28.59 | 28.73 | 246,126 | -0.40(-1.36%) |
Aug 08, 2019 | 28.66 | 29.12 | 28.61 | 29.12 | 382,617 | +0.63(+2.21%) |
Aug 07, 2019 | 28.00 | 28.53 | 27.86 | 28.49 | 374,316 | +0.23(+0.80%) |
Aug 06, 2019 | 28.20 | 28.37 | 28.01 | 28.27 | 1,077,089 | +0.41(+1.49%) |
Aug 05, 2019 | 28.27 | 28.27 | 27.63 | 27.85 | 383,411 | -1.10(-3.81%) |
Aug 02, 2019 | 29.25 | 29.25 | 28.80 | 28.95 | 280,224 | -0.53(-1.80%) |
Aug 01, 2019 | 29.70 | 30.24 | 29.32 | 29.49 | 253,354 | -0.11(-0.38%) |
Jul 31, 2019 | 30.16 | 30.16 | 29.33 | 29.60 | 272,505 | -0.41(-1.37%) |
Jul 30, 2019 | 30.04 | 30.15 | 29.98 | 30.01 | 226,398 | -0.22(-0.74%) |
Jul 29, 2019 | 30.29 | 30.38 | 30.05 | 30.23 | 281,904 | -0.10(-0.32%) |
Jul 26, 2019 | 30.25 | 30.36 | 30.25 | 30.33 | 245,506 | +0.19(+0.64%) |
Jul 25, 2019 | 30.32 | 30.35 | 30.11 | 30.14 | 257,155 | -0.28(-0.92%) |
Jul 24, 2019 | 30.13 | 30.42 | 30.13 | 30.42 | 427,509 | +0.27(+0.89%) |
Jul 23, 2019 | 30.14 | 30.17 | 29.99 | 30.15 | 450,912 | +0.11(+0.38%) |
Jul 22, 2019 | 29.81 | 30.06 | 29.80 | 30.04 | 196,745 | +0.39(+1.33%) |
Jul 19, 2019 | 30.04 | 30.04 | 29.65 | 29.65 | 207,068 | -0.18(-0.60%) |
Jul 18, 2019 | 29.50 | 29.82 | 29.50 | 29.82 | 293,764 | +0.20(+0.69%) |
Jul 17, 2019 | 29.73 | 29.77 | 29.62 | 29.62 | 176,318 | -0.05(-0.16%) |
Jul 16, 2019 | 29.88 | 29.91 | 29.65 | 29.67 | 389,616 | -0.28(-0.94%) |
Jul 15, 2019 | 29.91 | 29.95 | 29.86 | 29.95 | 175,970 | +0.10(+0.34%) |
Jul 12, 2019 | 29.70 | 29.85 | 29.68 | 29.85 | 153,751 | +0.21(+0.71%) |
Jul 11, 2019 | 29.65 | 29.75 | 29.57 | 29.63 | 264,117 | +0.06(+0.22%) |
Jul 10, 2019 | 29.49 | 29.69 | 29.49 | 29.57 | 244,303 | +0.28(+0.95%) |
Jul 09, 2019 | 29.09 | 29.32 | 29.09 | 29.29 | 574,236 | +0.07(+0.25%) |
Jul 08, 2019 | 29.21 | 29.32 | 29.12 | 29.22 | 365,047 | -0.20(-0.70%) |
Jul 05, 2019 | 29.31 | 29.48 | 29.18 | 29.42 | 256,045 | -0.14(-0.47%) |
Jul 03, 2019 | 29.44 | 29.57 | 29.39 | 29.56 | 488,532 | +0.11(+0.38%) |
Jul 02, 2019 | 29.34 | 29.45 | 29.30 | 29.45 | 1,113,971 | +0.05(+0.16%) |
Jul 01, 2019 | 29.50 | 29.57 | 29.25 | 29.40 | 304,049 | +0.44(+1.53%) |
Jun 28, 2019 | 28.97 | 28.98 | 28.85 | 28.96 | 161,810 | +0.06(+0.21%) |
Jun 27, 2019 | 28.86 | 28.94 | 28.81 | 28.90 | 362,338 | +0.13(+0.44%) |
Jun 26, 2019 | 28.72 | 28.91 | 28.72 | 28.77 | 1,749,795 | +0.28(+0.99%) |
Jun 25, 2019 | 28.95 | 28.95 | 28.45 | 28.49 | 330,280 | -0.45(-1.56%) |
Jun 24, 2019 | 28.96 | 29.04 | 28.93 | 28.94 | 331,830 | +0.01(+0.02%) |
Jun 21, 2019 | 28.98 | 29.12 | 28.91 | 28.94 | 412,276 | -0.14(-0.48%) |
Jun 20, 2019 | 29.05 | 29.11 | 28.86 | 29.08 | 402,524 | +0.46(+1.59%) |
Jun 19, 2019 | 28.58 | 28.66 | 28.44 | 28.62 | 828,719 | +0.11(+0.37%) |
Jun 18, 2019 | 28.21 | 28.57 | 28.20 | 28.51 | 337,632 | +0.58(+2.08%) |
Jun 17, 2019 | 27.94 | 28.07 | 27.92 | 27.93 | 217,570 | +0.04(+0.13%) |
Jun 14, 2019 | 27.92 | 28.01 | 27.82 | 27.89 | 265,759 | -0.26(-0.93%) |
Jun 13, 2019 | 28.23 | 28.26 | 28.09 | 28.16 | 364,651 | +0.05(+0.19%) |
Jun 12, 2019 | 28.18 | 28.20 | 28.09 | 28.10 | 289,165 | -0.19(-0.67%) |
Jun 11, 2019 | 28.56 | 28.56 | 28.18 | 28.29 | 256,476 | -0.01(-0.02%) |
Jun 10, 2019 | 28.23 | 28.50 | 28.18 | 28.30 | 273,544 | +0.25(+0.87%) |
Jun 07, 2019 | 27.64 | 28.14 | 27.64 | 28.05 | 368,070 | +0.54(+1.95%) |
Jun 06, 2019 | 27.29 | 27.56 | 27.21 | 27.52 | 305,473 | +0.24(+0.88%) |
Jun 05, 2019 | 27.27 | 27.30 | 27.00 | 27.28 | 370,571 | +0.30(+1.11%) |
Jun 04, 2019 | 26.47 | 26.98 | 26.36 | 26.98 | 885,894 | +0.77(+2.94%) |
Jun 03, 2019 | 26.66 | 26.76 | 26.08 | 26.21 | 452,732 | -0.32(-1.20%) |
May 31, 2019 | 26.64 | 26.76 | 26.53 | 26.53 | 257,649 | -0.45(-1.68%) |
May 30, 2019 | 26.84 | 27.00 | 26.80 | 26.98 | 497,980 | +0.29(+1.09%) |
May 29, 2019 | 26.74 | 26.84 | 26.60 | 26.69 | 363,060 | -0.20(-0.75%) |
May 28, 2019 | 27.14 | 27.29 | 26.89 | 26.89 | 1,284,826 | -0.16(-0.60%) |
May 24, 2019 | 27.20 | 27.30 | 27.04 | 27.05 | 314,419 | +0.04(+0.16%) |
May 23, 2019 | 27.17 | 27.17 | 26.88 | 27.01 | 645,987 | -0.49(-1.79%) |
May 22, 2019 | 27.48 | 27.62 | 27.47 | 27.50 | 411,221 | -0.14(-0.50%) |
May 21, 2019 | 27.58 | 27.70 | 27.52 | 27.64 | 437,373 | +0.42(+1.54%) |
May 20, 2019 | 27.32 | 27.47 | 27.16 | 27.22 | 462,058 | -0.46(-1.67%) |
May 17, 2019 | 27.70 | 28.08 | 27.69 | 27.69 | 288,217 | -0.34(-1.21%) |
May 16, 2019 | 27.75 | 28.15 | 27.74 | 28.02 | 4,406,996 | +0.24(+0.86%) |
May 15, 2019 | 27.30 | 27.83 | 27.30 | 27.79 | 305,211 | +0.27(+0.99%) |
May 14, 2019 | 27.20 | 27.63 | 27.20 | 27.51 | 456,394 | +0.49(+1.82%) |
May 13, 2019 | 27.28 | 27.42 | 26.96 | 27.02 | 599,137 | -1.07(-3.80%) |
May 10, 2019 | 27.81 | 28.14 | 27.45 | 28.09 | 226,456 | +0.16(+0.56%) |
May 09, 2019 | 27.81 | 28.01 | 27.53 | 27.93 | 360,708 | -0.29(-1.02%) |
May 08, 2019 | 28.14 | 28.41 | 28.11 | 28.22 | 439,762 | +0.04(+0.15%) |
May 07, 2019 | 28.50 | 28.58 | 27.99 | 28.18 | 576,185 | -0.61(-2.11%) |
May 06, 2019 | 28.36 | 28.85 | 28.33 | 28.78 | 336,459 | -0.28(-0.97%) |
May 03, 2019 | 28.91 | 29.09 | 28.88 | 29.07 | 199,007 | +0.28(+0.96%) |
May 02, 2019 | 28.90 | 29.10 | 28.67 | 28.79 | 621,938 | -0.19(-0.64%) |
May 01, 2019 | 29.30 | 29.38 | 28.94 | 28.98 | 477,137 | -0.06(-0.21%) |
Apr 30, 2019 | 28.98 | 29.08 | 28.84 | 29.04 | 357,870 | +0.03(+0.10%) |
Apr 29, 2019 | 28.99 | 29.06 | 28.95 | 29.01 | 454,585 | +0.07(+0.25%) |
Apr 26, 2019 | 28.88 | 28.94 | 28.69 | 28.94 | 422,968 | -0.09(-0.31%) |
Apr 25, 2019 | 29.18 | 29.21 | 28.92 | 29.03 | 346,509 | -0.06(-0.20%) |
Apr 24, 2019 | 29.08 | 29.19 | 29.05 | 29.09 | 438,121 | +0.01(+0.02%) |
Apr 23, 2019 | 28.81 | 29.08 | 28.81 | 29.08 | 511,804 | +0.31(+1.09%) |
Apr 22, 2019 | 28.63 | 28.79 | 28.63 | 28.77 | 299,222 | -0.02(-0.06%) |
Apr 18, 2019 | 28.72 | 28.79 | 28.60 | 28.78 | 416,730 | +0.05(+0.17%) |
Apr 17, 2019 | 28.71 | 28.76 | 28.60 | 28.74 | 641,190 | +0.20(+0.70%) |
Apr 16, 2019 | 28.49 | 28.57 | 28.44 | 28.54 | 781,468 | +0.15(+0.53%) |
Apr 15, 2019 | 28.43 | 28.47 | 28.27 | 28.39 | 471,697 | -0.04(-0.14%) |
Apr 12, 2019 | 28.34 | 28.43 | 28.25 | 28.43 | 419,849 | +0.27(+0.96%) |
Apr 11, 2019 | 28.27 | 28.29 | 28.12 | 28.16 | 1,332,357 | -0.09(-0.32%) |
Apr 10, 2019 | 28.09 | 28.26 | 28.09 | 28.25 | 1,416,134 | +0.20(+0.72%) |
Apr 09, 2019 | 28.16 | 28.17 | 28.01 | 28.05 | 11,795,910 | -0.23(-0.83%) |
Apr 08, 2019 | 28.10 | 28.28 | 28.01 | 28.28 | 313,090 | +0.10(+0.35%) |
Apr 05, 2019 | 28.13 | 28.19 | 28.09 | 28.18 | 277,612 | +0.11(+0.41%) |
Apr 04, 2019 | 28.13 | 28.20 | 27.93 | 28.07 | 301,561 | -0.09(-0.32%) |
Apr 03, 2019 | 28.06 | 28.27 | 28.05 | 28.16 | 2,568,181 | +0.17(+0.62%) |
Apr 02, 2019 | 27.83 | 27.98 | 27.74 | 27.98 | 487,530 | +0.20(+0.71%) |
Apr 01, 2019 | 27.65 | 27.81 | 27.56 | 27.79 | 349,934 | +0.36(+1.33%) |
Mar 29, 2019 | 27.35 | 27.42 | 27.24 | 27.42 | 282,602 | +0.24(+0.89%) |
Mar 28, 2019 | 27.14 | 27.25 | 27.04 | 27.18 | 468,091 | +0.13(+0.47%) |
Mar 27, 2019 | 27.25 | 27.26 | 26.85 | 27.05 | 280,868 | -0.14(-0.50%) |
Mar 26, 2019 | 27.27 | 27.43 | 27.05 | 27.19 | 303,320 | +0.18(+0.66%) |
Mar 25, 2019 | 27.07 | 27.14 | 26.88 | 27.01 | 338,456 | -0.12(-0.43%) |
Mar 22, 2019 | 27.63 | 27.70 | 27.13 | 27.13 | 292,584 | -0.67(-2.40%) |
Mar 21, 2019 | 27.20 | 27.82 | 27.20 | 27.79 | 359,947 | +0.65(+2.39%) |
Mar 20, 2019 | 27.17 | 27.35 | 27.00 | 27.14 | 1,099,387 | -0.06(-0.24%) |
Mar 19, 2019 | 27.24 | 27.29 | 27.09 | 27.21 | 351,244 | +0.10(+0.37%) |
Mar 18, 2019 | 27.04 | 27.17 | 26.97 | 27.11 | 676,232 | +0.06(+0.21%) |
Mar 15, 2019 | 26.79 | 27.13 | 26.77 | 27.05 | 484,105 | +0.34(+1.29%) |
Mar 14, 2019 | 26.71 | 26.76 | 26.64 | 26.71 | 346,615 | +0.01(+0.05%) |
Mar 13, 2019 | 26.60 | 26.80 | 26.60 | 26.69 | 454,579 | +0.13(+0.51%) |
Mar 12, 2019 | 26.48 | 26.63 | 26.43 | 26.56 | 474,436 | +0.14(+0.55%) |
Mar 11, 2019 | 25.97 | 26.42 | 25.97 | 26.42 | 501,130 | +0.54(+2.07%) |
Mar 08, 2019 | 25.61 | 25.89 | 25.58 | 25.88 | 264,511 | -0.01(-0.02%) |
Mar 07, 2019 | 26.09 | 26.10 | 25.84 | 25.89 | 391,620 | -0.28(-1.06%) |
Mar 06, 2019 | 26.29 | 26.29 | 26.15 | 26.16 | 239,994 | -0.16(-0.59%) |
Mar 05, 2019 | 26.37 | 26.38 | 26.22 | 26.32 | 373,079 | -0.04(-0.13%) |
Mar 04, 2019 | 26.57 | 26.60 | 26.12 | 26.35 | 401,096 | -0.14(-0.51%) |
Mar 01, 2019 | 26.48 | 26.56 | 26.33 | 26.49 | 345,611 | +0.22(+0.85%) |
Feb 28, 2019 | 26.29 | 26.39 | 26.23 | 26.27 | 534,250 | -0.19(-0.73%) |
Feb 27, 2019 | 26.40 | 26.47 | 26.23 | 26.46 | 375,918 | -0.03(-0.12%) |
Feb 26, 2019 | 26.37 | 26.57 | 26.33 | 26.49 | 317,107 | -0.00(-0.01%) |
Feb 25, 2019 | 26.55 | 26.65 | 26.48 | 26.49 | 510,644 | +0.14(+0.53%) |
Feb 22, 2019 | 26.16 | 26.36 | 26.16 | 26.35 | 290,712 | +0.34(+1.32%) |
Feb 21, 2019 | 25.97 | 26.10 | 25.90 | 26.01 | 272,122 | +0.01(+0.04%) |
Feb 20, 2019 | 26.00 | 26.11 | 25.91 | 26.00 | 324,787 | +0.03(+0.12%) |
Feb 19, 2019 | 25.84 | 26.04 | 25.80 | 25.97 | 432,095 | +0.04(+0.15%) |
Feb 15, 2019 | 25.94 | 25.98 | 25.80 | 25.93 | 365,574 | +0.16(+0.62%) |
Feb 14, 2019 | 25.68 | 25.87 | 25.65 | 25.77 | 326,347 | +0.04(+0.17%) |
Feb 13, 2019 | 25.78 | 25.84 | 25.71 | 25.73 | 377,508 | +0.03(+0.11%) |
Feb 12, 2019 | 25.53 | 25.73 | 25.48 | 25.70 | 1,982,918 | +0.37(+1.47%) |
Feb 11, 2019 | 25.37 | 25.48 | 25.27 | 25.33 | 977,325 | +0.04(+0.18%) |
Feb 08, 2019 | 24.98 | 25.28 | 24.92 | 25.28 | 273,869 | +0.05(+0.20%) |
Feb 07, 2019 | 25.37 | 25.48 | 25.12 | 25.23 | 341,912 | -0.40(-1.55%) |
Feb 06, 2019 | 25.59 | 25.70 | 25.51 | 25.63 | 581,731 | +0.04(+0.18%) |
Feb 05, 2019 | 25.42 | 25.61 | 25.38 | 25.58 | 647,254 | +0.24(+0.95%) |
Feb 04, 2019 | 25.02 | 25.35 | 24.98 | 25.34 | 616,367 | +0.36(+1.44%) |
Feb 01, 2019 | 24.88 | 25.08 | 24.87 | 24.98 | 725,534 | +0.12(+0.46%) |
Jan 31, 2019 | 24.78 | 24.99 | 24.69 | 24.87 | 467,399 | +0.00(+0.01%) |
Jan 30, 2019 | 24.59 | 24.96 | 24.45 | 24.86 | 835,668 | +0.66(+2.74%) |
Jan 29, 2019 | 24.47 | 24.49 | 24.18 | 24.20 | 558,037 | -0.23(-0.93%) |
Jan 28, 2019 | 24.42 | 24.46 | 24.28 | 24.43 | 669,213 | -0.35(-1.40%) |
Jan 25, 2019 | 24.59 | 24.82 | 24.54 | 24.78 | 845,313 | +0.42(+1.72%) |
Jan 24, 2019 | 24.22 | 24.40 | 24.22 | 24.36 | 469,950 | +0.28(+1.15%) |
Jan 23, 2019 | 24.09 | 24.24 | 23.85 | 24.08 | 379,012 | +0.20(+0.83%) |
Jan 22, 2019 | 24.21 | 24.21 | 23.80 | 23.88 | 918,509 | -0.53(-2.15%) |
Jan 18, 2019 | 24.28 | 24.43 | 24.14 | 24.41 | 1,049,311 | +0.38(+1.57%) |
Jan 17, 2019 | 23.78 | 24.14 | 23.73 | 24.03 | 660,043 | +0.16(+0.68%) |
Jan 16, 2019 | 23.88 | 23.99 | 23.84 | 23.87 | 574,794 | +0.02(+0.09%) |
Jan 15, 2019 | 23.57 | 23.87 | 23.57 | 23.85 | 1,443,514 | +0.40(+1.72%) |
Jan 14, 2019 | 23.46 | 23.52 | 23.37 | 23.44 | 382,587 | -0.22(-0.94%) |
Jan 11, 2019 | 23.63 | 23.71 | 23.57 | 23.67 | 411,739 | -0.08(-0.32%) |
Jan 10, 2019 | 23.45 | 23.74 | 23.37 | 23.74 | 414,577 | +0.10(+0.41%) |
Jan 09, 2019 | 23.46 | 23.73 | 23.42 | 23.65 | 554,344 | +0.36(+1.56%) |
Jan 08, 2019 | 23.31 | 23.39 | 23.04 | 23.28 | 363,771 | +0.21(+0.89%) |
Jan 07, 2019 | 22.93 | 23.27 | 22.88 | 23.08 | 597,427 | +0.19(+0.85%) |
Jan 04, 2019 | 22.32 | 22.96 | 22.29 | 22.88 | 502,197 | +0.90(+4.08%) |
Jan 03, 2019 | 22.52 | 22.56 | 21.98 | 21.98 | 476,476 | -1.15(-4.99%) |
Jan 02, 2019 | 22.73 | 23.22 | 22.69 | 23.14 | 537,182 | +0.05(+0.22%) |
Dec 31, 2018 | 23.13 | 23.25 | 22.95 | 23.09 | 885,863 | +0.12(+0.52%) |
Dec 28, 2018 | 23.09 | 23.24 | 22.76 | 22.97 | 792,286 | +0.07(+0.32%) |
Dec 27, 2018 | 22.41 | 22.90 | 22.12 | 22.90 | 874,946 | +0.09(+0.41%) |
Dec 26, 2018 | 21.78 | 22.81 | 21.64 | 22.80 | 959,933 | +1.20(+5.57%) |
Dec 24, 2018 | 21.93 | 22.16 | 21.60 | 21.60 | 510,307 | -0.51(-2.29%) |
Dec 21, 2018 | 22.73 | 22.94 | 22.04 | 22.11 | 774,818 | -0.59(-2.58%) |
Dec 20, 2018 | 23.05 | 23.24 | 22.47 | 22.69 | 1,512,917 | -0.40(-1.75%) |
Dec 19, 2018 | 23.54 | 23.94 | 22.85 | 23.10 | 1,285,818 | -0.49(-2.07%) |
Dec 18, 2018 | 23.56 | 23.72 | 23.40 | 23.58 | 1,537,229 | +0.38(+1.65%) |
Dec 17, 2018 | 23.74 | 23.90 | 23.20 | 23.20 | 790,903 | -0.60(-2.52%) |
Dec 14, 2018 | 24.09 | 24.19 | 23.79 | 23.80 | 589,706 | -0.60(-2.46%) |
Dec 13, 2018 | 24.51 | 24.62 | 24.30 | 24.40 | 536,194 | -0.03(-0.12%) |
Dec 12, 2018 | 24.56 | 24.74 | 24.41 | 24.43 | 705,653 | +0.26(+1.07%) |
Dec 11, 2018 | 24.49 | 24.51 | 24.00 | 24.17 | 359,840 | +0.01(+0.05%) |
Dec 10, 2018 | 23.75 | 24.20 | 23.61 | 24.16 | 578,979 | +0.32(+1.35%) |
Dec 07, 2018 | 24.53 | 24.67 | 23.78 | 23.84 | 1,508,771 | -0.76(-3.07%) |
Dec 06, 2018 | 24.11 | 24.64 | 23.92 | 24.60 | 1,288,333 | -0.07(-0.27%) |
Dec 04, 2018 | 25.43 | 25.48 | 24.66 | 24.66 | 941,649 | -1.01(-3.93%) |
Dec 03, 2018 | 25.65 | 25.71 | 25.40 | 25.67 | 841,750 | +0.62(+2.48%) |
Nov 30, 2018 | 24.89 | 25.07 | 24.78 | 25.05 | 528,854 | +0.10(+0.41%) |
Nov 29, 2018 | 25.07 | 25.11 | 24.81 | 24.95 | 337,531 | -0.22(-0.86%) |
Nov 28, 2018 | 24.57 | 25.16 | 24.51 | 25.16 | 810,953 | +0.82(+3.37%) |
Nov 27, 2018 | 24.15 | 24.38 | 24.07 | 24.35 | 657,429 | +0.01(+0.05%) |
Nov 26, 2018 | 24.12 | 24.33 | 24.03 | 24.33 | 619,236 | +0.55(+2.33%) |
Nov 23, 2018 | 23.78 | 23.99 | 23.78 | 23.78 | 421,577 | -0.24(-0.99%) |
Nov 21, 2018 | 24.02 | 24.02 | 24.02 | 0 | +0.27(+1.12%) | |
Nov 20, 2018 | 23.64 | 24.07 | 23.54 | 23.75 | 767,829 | -0.54(-2.24%) |
Nov 19, 2018 | 25.05 | 25.05 | 24.26 | 24.30 | 691,061 | -0.90(-3.57%) |
Nov 16, 2018 | 24.91 | 25.29 | 24.89 | 25.20 | 346,295 | -0.10(-0.40%) |
Nov 15, 2018 | 24.72 | 25.33 | 24.60 | 25.30 | 349,344 | +0.66(+2.69%) |
Nov 14, 2018 | 25.19 | 25.27 | 24.60 | 24.64 | 6,946,803 | -0.33(-1.32%) |
Nov 13, 2018 | 24.98 | 25.37 | 24.92 | 24.96 | 502,047 | +0.04(+0.16%) |
Nov 12, 2018 | 25.55 | 25.64 | 24.92 | 24.92 | 446,853 | -0.85(-3.29%) |
Nov 09, 2018 | 25.96 | 26.00 | 25.60 | 25.77 | 474,902 | -0.41(-1.56%) |
Nov 08, 2018 | 26.18 | 26.27 | 26.08 | 26.18 | 444,293 | -0.13(-0.51%) |
Nov 07, 2018 | 25.89 | 26.31 | 25.88 | 26.31 | 384,564 | +0.70(+2.73%) |
Nov 06, 2018 | 25.47 | 25.70 | 25.44 | 25.61 | 530,817 | +0.15(+0.60%) |
Nov 05, 2018 | 25.48 | 25.53 | 25.17 | 25.46 | 597,385 | -0.09(-0.34%) |
Nov 02, 2018 | 25.82 | 25.97 | 25.34 | 25.55 | 1,289,199 | -0.34(-1.31%) |