Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.23 | 31.35 | 30.58 | 31.32 | 575,086 | -0.09(-0.30%) |
Oct 30, 2019 | 31.69 | 31.69 | 31.25 | 31.42 | 279,903 | -0.28(-0.89%) |
Oct 29, 2019 | 31.37 | 31.77 | 31.37 | 31.70 | 631,042 | +0.29(+0.93%) |
Oct 28, 2019 | 31.36 | 31.75 | 31.35 | 31.41 | 328,939 | +0.09(+0.30%) |
Oct 25, 2019 | 31.05 | 31.48 | 30.91 | 31.31 | 280,408 | +0.35(+1.14%) |
Oct 24, 2019 | 31.57 | 31.57 | 30.83 | 30.96 | 233,561 | -0.41(-1.31%) |
Oct 23, 2019 | 31.52 | 31.68 | 31.10 | 31.37 | 429,416 | -0.08(-0.25%) |
Oct 22, 2019 | 31.49 | 31.67 | 31.07 | 31.45 | 382,925 | +0.02(+0.05%) |
Oct 21, 2019 | 31.17 | 31.70 | 30.66 | 31.43 | 343,748 | +0.42(+1.34%) |
Oct 18, 2019 | 30.56 | 31.13 | 30.56 | 31.02 | 233,266 | +0.30(+0.96%) |
Oct 17, 2019 | 30.73 | 30.80 | 30.08 | 30.72 | 623,266 | -0.06(-0.20%) |
Oct 16, 2019 | 31.49 | 31.73 | 30.21 | 30.78 | 583,598 | -0.85(-2.69%) |
Oct 15, 2019 | 31.51 | 31.91 | 31.39 | 31.63 | 244,596 | +0.15(+0.46%) |
Oct 14, 2019 | 31.34 | 31.55 | 31.31 | 31.49 | 220,018 | -0.07(-0.22%) |
Oct 11, 2019 | 31.68 | 32.07 | 31.50 | 31.55 | 404,259 | +0.34(+1.10%) |
Oct 10, 2019 | 31.33 | 31.56 | 31.15 | 31.21 | 379,891 | +0.02(+0.06%) |
Oct 09, 2019 | 31.07 | 31.39 | 30.92 | 31.19 | 399,446 | +0.27(+0.89%) |
Oct 08, 2019 | 31.05 | 31.15 | 30.85 | 30.92 | 243,803 | -0.47(-1.51%) |
Oct 07, 2019 | 31.45 | 31.59 | 31.18 | 31.39 | 236,759 | -0.06(-0.18%) |
Oct 04, 2019 | 31.19 | 31.47 | 30.92 | 31.45 | 202,071 | +0.36(+1.15%) |
Oct 03, 2019 | 30.99 | 31.14 | 30.47 | 31.09 | 268,532 | +0.09(+0.30%) |
Oct 02, 2019 | 31.00 | 31.17 | 30.71 | 31.00 | 333,606 | -0.28(-0.91%) |
Oct 01, 2019 | 31.95 | 32.12 | 31.13 | 31.28 | 384,358 | -0.50(-1.57%) |
Sep 30, 2019 | 32.10 | 32.11 | 31.74 | 31.78 | 559,726 | -0.28(-0.87%) |
Sep 27, 2019 | 32.16 | 32.47 | 31.81 | 32.06 | 518,680 | +0.06(+0.20%) |
Sep 26, 2019 | 32.33 | 32.53 | 31.96 | 31.99 | 273,545 | -0.46(-1.43%) |
Sep 25, 2019 | 31.84 | 32.57 | 31.84 | 32.46 | 355,749 | +0.59(+1.86%) |
Sep 24, 2019 | 32.45 | 32.58 | 31.64 | 31.86 | 452,057 | -0.60(-1.85%) |
Sep 23, 2019 | 32.10 | 32.64 | 31.90 | 32.47 | 320,469 | +0.26(+0.80%) |
Sep 20, 2019 | 32.28 | 32.66 | 32.19 | 32.21 | 1,363,516 | -0.09(-0.27%) |
Sep 19, 2019 | 32.31 | 32.76 | 32.27 | 32.29 | 358,046 | -0.03(-0.11%) |
Sep 18, 2019 | 32.61 | 32.81 | 32.10 | 32.33 | 585,993 | -0.35(-1.08%) |
Sep 17, 2019 | 32.58 | 32.85 | 32.43 | 32.68 | 556,185 | -0.09(-0.26%) |
Sep 16, 2019 | 32.32 | 32.87 | 32.26 | 32.77 | 420,465 | +0.16(+0.50%) |
Sep 13, 2019 | 32.56 | 32.78 | 32.42 | 32.60 | 441,856 | +0.32(+0.98%) |
Sep 12, 2019 | 31.71 | 32.49 | 31.58 | 32.29 | 447,843 | +0.42(+1.32%) |
Sep 11, 2019 | 31.16 | 31.90 | 30.88 | 31.86 | 422,727 | +0.83(+2.69%) |
Sep 10, 2019 | 30.83 | 31.19 | 30.75 | 31.03 | 443,837 | +0.18(+0.58%) |
Sep 09, 2019 | 30.43 | 30.90 | 30.26 | 30.85 | 328,548 | +0.59(+1.96%) |
Sep 06, 2019 | 30.33 | 30.64 | 30.20 | 30.26 | 353,508 | -0.07(-0.23%) |
Sep 05, 2019 | 30.54 | 30.94 | 30.17 | 30.33 | 339,850 | +0.19(+0.63%) |
Sep 04, 2019 | 30.22 | 30.36 | 30.02 | 30.14 | 324,529 | +0.21(+0.69%) |
Sep 03, 2019 | 30.35 | 30.38 | 29.77 | 29.93 | 773,600 | -0.65(-2.13%) |
Aug 30, 2019 | 30.29 | 30.63 | 30.23 | 30.58 | 470,607 | +0.40(+1.34%) |
Aug 29, 2019 | 30.10 | 30.42 | 30.01 | 30.18 | 348,559 | +0.39(+1.30%) |
Aug 28, 2019 | 29.31 | 29.88 | 29.27 | 29.79 | 669,300 | +0.31(+1.05%) |
Aug 27, 2019 | 30.21 | 30.43 | 29.45 | 29.48 | 606,017 | -0.52(-1.72%) |
Aug 26, 2019 | 29.98 | 30.30 | 29.78 | 30.00 | 400,561 | +0.24(+0.81%) |
Aug 23, 2019 | 30.36 | 30.65 | 29.56 | 29.76 | 616,108 | -0.71(-2.34%) |
Aug 22, 2019 | 30.53 | 30.70 | 30.24 | 30.47 | 239,410 | +0.11(+0.37%) |
Aug 21, 2019 | 30.33 | 30.50 | 30.10 | 30.36 | 316,628 | +0.29(+0.97%) |
Aug 20, 2019 | 30.06 | 30.21 | 29.89 | 30.07 | 557,169 | -0.09(-0.31%) |
Aug 19, 2019 | 30.15 | 30.29 | 30.01 | 30.16 | 398,625 | +0.43(+1.44%) |
Aug 16, 2019 | 29.38 | 29.85 | 29.38 | 29.73 | 667,440 | +0.57(+1.94%) |
Aug 15, 2019 | 29.25 | 29.64 | 29.11 | 29.17 | 651,723 | +0.01(+0.03%) |
Aug 14, 2019 | 29.68 | 29.98 | 29.09 | 29.16 | 678,732 | -1.09(-3.61%) |
Aug 13, 2019 | 30.11 | 30.80 | 30.11 | 30.25 | 295,822 | +0.03(+0.11%) |
Aug 12, 2019 | 30.03 | 30.38 | 29.92 | 30.21 | 343,351 | -0.14(-0.45%) |
Aug 09, 2019 | 30.31 | 30.52 | 30.09 | 30.35 | 356,185 | -0.03(-0.08%) |
Aug 08, 2019 | 29.91 | 30.50 | 29.11 | 30.38 | 773,827 | +0.76(+2.58%) |
Aug 07, 2019 | 29.31 | 29.66 | 27.73 | 29.61 | 673,327 | -0.17(-0.57%) |
Aug 06, 2019 | 29.58 | 29.90 | 29.25 | 29.78 | 395,340 | +0.26(+0.90%) |
Aug 05, 2019 | 29.68 | 29.68 | 29.02 | 29.52 | 517,766 | -0.63(-2.10%) |
Aug 02, 2019 | 30.55 | 30.61 | 29.95 | 30.15 | 642,346 | -0.56(-1.83%) |
Aug 01, 2019 | 31.26 | 31.62 | 30.60 | 30.71 | 700,802 | -0.52(-1.67%) |
Jul 31, 2019 | 31.44 | 31.81 | 30.89 | 31.24 | 691,404 | -0.26(-0.84%) |
Jul 30, 2019 | 30.78 | 31.51 | 30.78 | 31.50 | 385,819 | +0.48(+1.54%) |
Jul 29, 2019 | 31.20 | 31.35 | 30.96 | 31.02 | 531,486 | -0.15(-0.49%) |
Jul 26, 2019 | 30.87 | 31.22 | 30.85 | 31.18 | 384,822 | +0.36(+1.16%) |
Jul 25, 2019 | 30.81 | 30.93 | 30.64 | 30.82 | 869,627 | +0.01(+0.03%) |
Jul 24, 2019 | 30.17 | 30.93 | 30.17 | 30.81 | 609,786 | +0.43(+1.41%) |
Jul 23, 2019 | 29.91 | 30.39 | 29.88 | 30.38 | 461,156 | +0.62(+2.09%) |
Jul 22, 2019 | 29.86 | 29.95 | 29.54 | 29.76 | 347,685 | -0.11(-0.37%) |
Jul 19, 2019 | 29.90 | 30.19 | 29.79 | 29.87 | 680,875 | -0.15(-0.48%) |
Jul 18, 2019 | 29.76 | 30.16 | 29.47 | 30.01 | 497,501 | +0.33(+1.12%) |
Jul 17, 2019 | 29.55 | 29.88 | 29.50 | 29.68 | 841,856 | +0.13(+0.43%) |
Jul 16, 2019 | 29.57 | 29.78 | 29.42 | 29.55 | 421,349 | +0.01(+0.03%) |
Jul 15, 2019 | 30.36 | 30.40 | 29.49 | 29.54 | 624,600 | -0.72(-2.37%) |
Jul 12, 2019 | 30.06 | 30.38 | 29.93 | 30.26 | 388,921 | +0.24(+0.80%) |
Jul 11, 2019 | 29.99 | 30.16 | 29.78 | 30.02 | 484,856 | +0.05(+0.17%) |
Jul 10, 2019 | 29.89 | 30.23 | 29.76 | 29.97 | 916,114 | +0.11(+0.37%) |
Jul 09, 2019 | 29.86 | 29.97 | 29.54 | 29.86 | 582,426 | -0.05(-0.17%) |
Jul 08, 2019 | 29.98 | 30.06 | 29.70 | 29.91 | 474,707 | -0.11(-0.37%) |
Jul 05, 2019 | 29.90 | 30.10 | 29.69 | 30.02 | 248,038 | +0.23(+0.77%) |
Jul 03, 2019 | 29.64 | 29.84 | 29.52 | 29.79 | 207,635 | +0.32(+1.10%) |
Jul 02, 2019 | 29.56 | 29.71 | 29.22 | 29.47 | 446,507 | -0.20(-0.69%) |
Jul 01, 2019 | 29.98 | 30.18 | 29.59 | 29.67 | 402,059 | -0.15(-0.52%) |
Jun 28, 2019 | 29.25 | 29.86 | 29.17 | 29.83 | 1,180,934 | +0.70(+2.40%) |
Jun 27, 2019 | 28.38 | 29.14 | 28.32 | 29.13 | 334,279 | +0.79(+2.77%) |
Jun 26, 2019 | 28.40 | 28.61 | 28.29 | 28.34 | 405,049 | +0.10(+0.36%) |
Jun 25, 2019 | 28.24 | 28.44 | 27.97 | 28.24 | 472,590 | +0.04(+0.15%) |
Jun 24, 2019 | 28.27 | 28.64 | 28.03 | 28.20 | 486,150 | -0.04(-0.15%) |
Jun 21, 2019 | 28.67 | 28.81 | 28.20 | 28.24 | 1,001,053 | -0.62(-2.16%) |
Jun 20, 2019 | 28.76 | 28.93 | 28.41 | 28.86 | 465,607 | +0.24(+0.84%) |
Jun 19, 2019 | 28.37 | 28.69 | 28.21 | 28.62 | 549,509 | +0.25(+0.87%) |
Jun 18, 2019 | 27.97 | 28.67 | 27.84 | 28.38 | 292,160 | +0.48(+1.71%) |
Jun 17, 2019 | 28.29 | 28.46 | 27.81 | 27.90 | 327,680 | -0.35(-1.24%) |
Jun 14, 2019 | 28.32 | 28.41 | 28.02 | 28.25 | 263,965 | -0.11(-0.39%) |
Jun 13, 2019 | 28.47 | 28.58 | 28.29 | 28.36 | 309,439 | +0.07(+0.24%) |
Jun 12, 2019 | 27.95 | 28.35 | 27.94 | 28.29 | 284,891 | +0.16(+0.58%) |
Jun 11, 2019 | 28.26 | 28.35 | 27.94 | 28.13 | 291,543 | +0.07(+0.24%) |
Jun 10, 2019 | 28.07 | 28.33 | 27.97 | 28.06 | 301,391 | +0.14(+0.49%) |
Jun 07, 2019 | 27.73 | 28.02 | 27.59 | 27.92 | 326,384 | +0.15(+0.55%) |
Jun 06, 2019 | 27.67 | 27.87 | 27.33 | 27.77 | 383,053 | +0.04(+0.15%) |
Jun 05, 2019 | 27.75 | 28.06 | 27.27 | 27.73 | 311,377 | -0.09(-0.31%) |
Jun 04, 2019 | 27.33 | 27.81 | 27.07 | 27.81 | 332,856 | +0.80(+2.97%) |
Jun 03, 2019 | 27.05 | 27.28 | 26.65 | 27.01 | 552,127 | +0.05(+0.19%) |
May 31, 2019 | 26.85 | 27.21 | 26.83 | 26.96 | 435,062 | -0.15(-0.57%) |
May 30, 2019 | 27.49 | 27.62 | 26.86 | 27.11 | 386,349 | -0.33(-1.21%) |
May 29, 2019 | 27.12 | 27.55 | 26.94 | 27.44 | 362,749 | +0.23(+0.85%) |
May 28, 2019 | 27.64 | 27.73 | 27.21 | 27.21 | 365,855 | -0.49(-1.76%) |
May 24, 2019 | 27.85 | 28.13 | 27.59 | 27.70 | 305,305 | +0.00(+0.00%) |
May 23, 2019 | 27.71 | 27.85 | 27.38 | 27.70 | 465,949 | -0.23(-0.83%) |
May 22, 2019 | 28.13 | 28.20 | 27.73 | 27.93 | 297,587 | -0.28(-1.00%) |
May 21, 2019 | 28.07 | 28.36 | 27.99 | 28.21 | 337,698 | +0.20(+0.70%) |
May 20, 2019 | 27.51 | 28.17 | 27.49 | 28.02 | 306,723 | +0.43(+1.55%) |
May 17, 2019 | 27.63 | 28.12 | 27.53 | 27.59 | 572,666 | -0.32(-1.16%) |
May 16, 2019 | 27.51 | 28.06 | 27.50 | 27.91 | 387,541 | +0.55(+2.00%) |
May 15, 2019 | 27.37 | 27.43 | 26.95 | 27.37 | 295,416 | -0.26(-0.93%) |
May 14, 2019 | 26.97 | 27.73 | 26.93 | 27.62 | 411,877 | +0.62(+2.31%) |
May 13, 2019 | 27.60 | 27.68 | 26.96 | 27.00 | 526,299 | -1.04(-3.72%) |
May 10, 2019 | 27.74 | 28.14 | 27.44 | 28.04 | 360,346 | +0.27(+0.98%) |
May 09, 2019 | 27.54 | 27.89 | 27.36 | 27.77 | 423,070 | +0.04(+0.15%) |
May 08, 2019 | 28.02 | 28.08 | 27.69 | 27.73 | 470,518 | -0.43(-1.54%) |
May 07, 2019 | 28.05 | 28.28 | 27.93 | 28.16 | 374,529 | -0.14(-0.51%) |
May 06, 2019 | 27.68 | 28.46 | 27.68 | 28.30 | 277,750 | +0.13(+0.45%) |
May 03, 2019 | 27.96 | 28.34 | 27.84 | 28.18 | 349,015 | +0.31(+1.10%) |
May 02, 2019 | 27.90 | 28.77 | 27.71 | 27.87 | 514,711 | +0.00(+0.00%) |
May 01, 2019 | 28.18 | 28.30 | 27.75 | 27.87 | 385,420 | -0.25(-0.91%) |
Apr 30, 2019 | 28.35 | 28.77 | 27.96 | 28.12 | 439,664 | -0.20(-0.69%) |
Apr 29, 2019 | 28.32 | 28.71 | 28.26 | 28.32 | 389,461 | +0.01(+0.03%) |
Apr 26, 2019 | 27.64 | 28.35 | 27.59 | 28.31 | 420,303 | +0.67(+2.43%) |
Apr 25, 2019 | 28.18 | 28.18 | 27.27 | 27.64 | 755,894 | -0.66(-2.34%) |
Apr 24, 2019 | 28.41 | 28.70 | 28.24 | 28.30 | 1,976,343 | -0.06(-0.21%) |
Apr 23, 2019 | 27.62 | 28.52 | 27.58 | 28.36 | 841,906 | +0.80(+2.89%) |
Apr 22, 2019 | 27.84 | 27.91 | 27.36 | 27.56 | 398,707 | -0.33(-1.19%) |
Apr 18, 2019 | 27.88 | 28.38 | 27.86 | 27.90 | 423,249 | -0.17(-0.60%) |
Apr 17, 2019 | 27.62 | 28.09 | 27.41 | 28.07 | 751,456 | +0.68(+2.48%) |
Apr 16, 2019 | 25.90 | 27.41 | 25.54 | 27.39 | 1,313,271 | +1.48(+5.70%) |
Apr 15, 2019 | 26.32 | 26.50 | 25.77 | 25.91 | 416,694 | -0.35(-1.32%) |
Apr 12, 2019 | 26.01 | 26.36 | 25.90 | 26.26 | 330,633 | +0.48(+1.88%) |
Apr 11, 2019 | 25.93 | 25.99 | 25.71 | 25.77 | 258,762 | +0.02(+0.07%) |
Apr 10, 2019 | 25.55 | 25.78 | 25.37 | 25.76 | 288,826 | +0.25(+1.00%) |
Apr 09, 2019 | 25.71 | 25.83 | 25.44 | 25.50 | 295,951 | -0.29(-1.12%) |
Apr 08, 2019 | 25.60 | 25.86 | 25.55 | 25.79 | 296,383 | +0.10(+0.40%) |
Apr 05, 2019 | 25.41 | 25.73 | 25.26 | 25.69 | 306,125 | +0.29(+1.14%) |
Apr 04, 2019 | 24.99 | 25.50 | 24.88 | 25.40 | 441,095 | +0.42(+1.66%) |
Apr 03, 2019 | 25.04 | 25.20 | 24.82 | 24.98 | 330,911 | +0.26(+1.06%) |
Apr 02, 2019 | 24.98 | 25.01 | 24.70 | 24.72 | 348,859 | -0.26(-1.05%) |
Apr 01, 2019 | 24.69 | 25.05 | 24.69 | 24.98 | 380,144 | +0.47(+1.90%) |
Mar 29, 2019 | 24.98 | 24.98 | 24.47 | 24.52 | 413,351 | -0.23(-0.93%) |
Mar 28, 2019 | 24.70 | 24.87 | 24.48 | 24.75 | 363,443 | +0.03(+0.10%) |
Mar 27, 2019 | 24.48 | 24.85 | 24.19 | 24.72 | 365,004 | +0.10(+0.41%) |
Mar 26, 2019 | 24.07 | 24.63 | 23.94 | 24.62 | 394,055 | +0.69(+2.87%) |
Mar 25, 2019 | 23.84 | 24.16 | 23.61 | 23.93 | 490,697 | +0.08(+0.36%) |
Mar 22, 2019 | 24.48 | 24.59 | 23.81 | 23.85 | 718,415 | -0.78(-3.17%) |
Mar 21, 2019 | 24.72 | 25.22 | 24.59 | 24.63 | 496,965 | -0.24(-0.96%) |
Mar 20, 2019 | 25.26 | 25.43 | 24.84 | 24.87 | 435,062 | -0.42(-1.68%) |
Mar 19, 2019 | 25.95 | 26.05 | 25.25 | 25.29 | 472,231 | -0.59(-2.26%) |
Mar 18, 2019 | 25.59 | 25.94 | 25.59 | 25.88 | 287,840 | +0.36(+1.43%) |
Mar 15, 2019 | 25.52 | 25.82 | 25.45 | 25.51 | 1,113,031 | -0.02(-0.07%) |
Mar 14, 2019 | 25.33 | 25.64 | 25.20 | 25.53 | 416,973 | +0.20(+0.80%) |
Mar 13, 2019 | 25.66 | 25.75 | 25.31 | 25.32 | 475,648 | -0.26(-1.03%) |
Mar 12, 2019 | 25.71 | 25.79 | 25.45 | 25.59 | 539,703 | -0.03(-0.13%) |
Mar 11, 2019 | 25.43 | 25.78 | 25.34 | 25.62 | 476,196 | +0.20(+0.80%) |
Mar 08, 2019 | 24.98 | 25.53 | 24.82 | 25.42 | 378,826 | +0.25(+1.01%) |
Mar 07, 2019 | 25.64 | 25.68 | 25.13 | 25.16 | 532,391 | -0.51(-1.98%) |
Mar 06, 2019 | 26.36 | 26.38 | 25.60 | 25.67 | 481,837 | -0.60(-2.29%) |
Mar 05, 2019 | 26.08 | 26.41 | 25.87 | 26.27 | 473,443 | +0.14(+0.52%) |
Mar 04, 2019 | 26.16 | 26.35 | 25.88 | 26.14 | 292,052 | -0.06(-0.23%) |
Mar 01, 2019 | 26.23 | 26.38 | 25.90 | 26.20 | 254,279 | +0.16(+0.62%) |
Feb 28, 2019 | 26.06 | 26.33 | 25.94 | 26.04 | 337,722 | -0.03(-0.10%) |
Feb 27, 2019 | 25.84 | 26.07 | 25.77 | 26.06 | 191,791 | +0.23(+0.89%) |
Feb 26, 2019 | 26.03 | 26.24 | 25.83 | 25.83 | 321,212 | -0.31(-1.20%) |
Feb 25, 2019 | 26.24 | 26.34 | 26.04 | 26.15 | 336,384 | +0.05(+0.20%) |
Feb 22, 2019 | 25.86 | 26.10 | 25.77 | 26.10 | 383,775 | +0.29(+1.12%) |
Feb 21, 2019 | 25.91 | 25.91 | 25.56 | 25.81 | 219,468 | -0.03(-0.13%) |
Feb 20, 2019 | 25.65 | 25.88 | 25.43 | 25.84 | 318,754 | +0.21(+0.83%) |
Feb 19, 2019 | 25.19 | 25.76 | 25.16 | 25.63 | 418,978 | +0.36(+1.41%) |
Feb 15, 2019 | 25.01 | 25.38 | 25.01 | 25.27 | 446,697 | +0.41(+1.64%) |
Feb 14, 2019 | 25.04 | 25.15 | 24.85 | 24.87 | 528,229 | -0.36(-1.41%) |
Feb 13, 2019 | 25.27 | 25.32 | 25.07 | 25.22 | 442,444 | +0.00(+0.00%) |
Feb 12, 2019 | 25.13 | 25.36 | 25.12 | 25.22 | 251,388 | +0.22(+0.88%) |
Feb 11, 2019 | 24.90 | 25.03 | 24.71 | 25.00 | 311,212 | +0.22(+0.89%) |
Feb 08, 2019 | 25.12 | 25.25 | 24.76 | 24.78 | 422,306 | -0.43(-1.72%) |
Feb 07, 2019 | 25.32 | 25.44 | 24.90 | 25.21 | 372,539 | +0.08(+0.34%) |
Feb 06, 2019 | 25.07 | 25.25 | 24.91 | 25.13 | 333,889 | +0.01(+0.03%) |
Feb 05, 2019 | 25.02 | 25.13 | 24.87 | 25.12 | 449,600 | +0.08(+0.34%) |
Feb 04, 2019 | 24.73 | 25.04 | 24.55 | 25.04 | 411,001 | +0.35(+1.40%) |
Feb 01, 2019 | 24.61 | 24.85 | 24.47 | 24.69 | 521,128 | +0.17(+0.69%) |
Jan 31, 2019 | 24.53 | 24.61 | 24.07 | 24.52 | 641,779 | -0.10(-0.41%) |
Jan 30, 2019 | 25.08 | 25.08 | 24.46 | 24.62 | 908,589 | -0.35(-1.42%) |
Jan 29, 2019 | 25.12 | 25.21 | 24.90 | 24.98 | 425,922 | -0.15(-0.60%) |
Jan 28, 2019 | 24.62 | 25.13 | 24.62 | 25.13 | 540,474 | +0.34(+1.36%) |
Jan 25, 2019 | 24.86 | 24.87 | 24.59 | 24.79 | 362,049 | +0.12(+0.48%) |
Jan 24, 2019 | 24.65 | 24.78 | 24.50 | 24.67 | 379,861 | -0.03(-0.14%) |
Jan 23, 2019 | 24.40 | 24.77 | 24.40 | 24.71 | 538,817 | +0.04(+0.17%) |
Jan 22, 2019 | 24.83 | 24.86 | 24.42 | 24.67 | 714,841 | -0.29(-1.18%) |
Jan 18, 2019 | 24.45 | 25.10 | 24.29 | 24.96 | 568,460 | +0.55(+2.24%) |
Jan 17, 2019 | 24.00 | 24.54 | 24.00 | 24.41 | 896,681 | +0.12(+0.49%) |
Jan 16, 2019 | 24.50 | 24.51 | 23.90 | 24.29 | 603,075 | +0.27(+1.12%) |
Jan 15, 2019 | 23.44 | 24.06 | 23.02 | 24.02 | 749,474 | +0.50(+2.11%) |
Jan 14, 2019 | 23.38 | 23.71 | 23.34 | 23.53 | 433,168 | +0.02(+0.07%) |
Jan 11, 2019 | 23.41 | 23.56 | 23.24 | 23.51 | 364,421 | -0.07(-0.29%) |
Jan 10, 2019 | 23.50 | 23.66 | 23.27 | 23.58 | 386,437 | +0.02(+0.07%) |
Jan 09, 2019 | 23.51 | 23.69 | 23.23 | 23.56 | 467,772 | +0.09(+0.40%) |
Jan 08, 2019 | 23.36 | 23.57 | 23.14 | 23.47 | 542,751 | +0.16(+0.69%) |
Jan 07, 2019 | 23.15 | 23.41 | 22.83 | 23.31 | 633,531 | +0.07(+0.29%) |
Jan 04, 2019 | 22.93 | 23.41 | 22.84 | 23.24 | 417,685 | +0.65(+2.87%) |
Jan 03, 2019 | 22.90 | 23.19 | 21.47 | 22.59 | 1,003,004 | -0.36(-1.58%) |
Jan 02, 2019 | 22.29 | 22.96 | 21.82 | 22.95 | 745,359 | +0.44(+1.95%) |
Dec 31, 2018 | 22.29 | 22.52 | 22.00 | 22.52 | 700,492 | +0.34(+1.52%) |
Dec 28, 2018 | 21.82 | 22.51 | 21.79 | 22.18 | 584,712 | +0.34(+1.54%) |
Dec 27, 2018 | 21.33 | 21.85 | 21.08 | 21.84 | 605,034 | +0.09(+0.43%) |
Dec 26, 2018 | 21.08 | 21.78 | 20.80 | 21.75 | 548,555 | +0.73(+3.49%) |
Dec 24, 2018 | 21.19 | 21.39 | 20.97 | 21.02 | 321,478 | -0.31(-1.46%) |
Dec 21, 2018 | 21.34 | 21.82 | 21.28 | 21.33 | 1,977,748 | -0.05(-0.24%) |
Dec 20, 2018 | 21.13 | 21.55 | 21.08 | 21.38 | 634,232 | +0.20(+0.96%) |
Dec 19, 2018 | 22.05 | 22.15 | 21.09 | 21.18 | 725,905 | -0.88(-3.98%) |
Dec 18, 2018 | 22.41 | 22.63 | 21.96 | 22.05 | 723,564 | -0.15(-0.68%) |
Dec 17, 2018 | 22.36 | 22.75 | 22.17 | 22.20 | 967,451 | -0.24(-1.05%) |
Dec 14, 2018 | 22.49 | 22.84 | 22.40 | 22.44 | 624,808 | -0.20(-0.89%) |
Dec 13, 2018 | 22.91 | 22.91 | 22.39 | 22.64 | 607,011 | -0.27(-1.18%) |
Dec 12, 2018 | 22.97 | 23.24 | 22.72 | 22.91 | 429,650 | +0.17(+0.74%) |
Dec 11, 2018 | 23.09 | 23.29 | 22.63 | 22.74 | 593,706 | -0.07(-0.30%) |
Dec 10, 2018 | 23.13 | 23.26 | 22.45 | 22.81 | 722,755 | -0.31(-1.35%) |
Dec 07, 2018 | 23.25 | 23.60 | 22.82 | 23.12 | 579,611 | -0.12(-0.51%) |
Dec 06, 2018 | 22.83 | 23.26 | 22.57 | 23.24 | 690,790 | +0.08(+0.36%) |
Dec 04, 2018 | 24.19 | 24.23 | 23.12 | 23.16 | 692,662 | -1.10(-4.52%) |
Dec 03, 2018 | 24.53 | 24.53 | 23.81 | 24.25 | 510,021 | -0.03(-0.14%) |
Nov 30, 2018 | 23.78 | 24.36 | 23.78 | 24.29 | 659,091 | +0.40(+1.69%) |
Nov 29, 2018 | 23.69 | 23.97 | 23.46 | 23.88 | 429,363 | +0.08(+0.32%) |
Nov 28, 2018 | 23.33 | 23.84 | 23.04 | 23.81 | 406,401 | +0.48(+2.06%) |
Nov 27, 2018 | 23.39 | 23.50 | 23.22 | 23.33 | 337,512 | -0.12(-0.50%) |
Nov 26, 2018 | 23.21 | 23.63 | 23.16 | 23.44 | 361,444 | +0.49(+2.13%) |
Nov 23, 2018 | 22.74 | 23.16 | 22.71 | 22.95 | 140,098 | +0.03(+0.15%) |
Nov 21, 2018 | 22.92 | 22.92 | 22.92 | 0 | +0.16(+0.70%) | |
Nov 20, 2018 | 23.17 | 23.23 | 22.70 | 22.76 | 456,532 | -0.52(-2.24%) |
Nov 19, 2018 | 23.12 | 23.45 | 22.99 | 23.28 | 436,791 | +0.04(+0.18%) |
Nov 16, 2018 | 23.11 | 23.32 | 23.00 | 23.24 | 522,077 | -0.05(-0.22%) |
Nov 15, 2018 | 22.79 | 23.38 | 22.72 | 23.29 | 350,221 | +0.38(+1.66%) |
Nov 14, 2018 | 23.48 | 23.58 | 22.67 | 22.91 | 372,354 | -0.41(-1.77%) |
Nov 13, 2018 | 23.41 | 23.82 | 23.17 | 23.33 | 428,466 | +0.00(+0.00%) |
Nov 12, 2018 | 23.33 | 23.70 | 23.24 | 23.33 | 393,742 | +0.00(+0.00%) |
Nov 09, 2018 | 23.73 | 23.95 | 23.27 | 23.33 | 461,458 | -0.46(-1.91%) |
Nov 08, 2018 | 23.57 | 23.87 | 23.54 | 23.78 | 233,483 | +0.15(+0.64%) |
Nov 07, 2018 | 23.56 | 23.69 | 23.00 | 23.63 | 401,698 | +0.10(+0.43%) |
Nov 06, 2018 | 23.36 | 23.70 | 23.23 | 23.53 | 348,880 | +0.09(+0.39%) |
Nov 05, 2018 | 23.41 | 23.67 | 23.34 | 23.44 | 409,904 | -0.01(-0.04%) |
Nov 02, 2018 | 23.47 | 23.70 | 23.16 | 23.44 | 492,597 | +0.06(+0.25%) |