Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.43 | 33.51 | 32.81 | 32.83 | 326,600 | -0.69(-2.06%) |
Nov 27, 2019 | 33.60 | 33.70 | 33.38 | 33.52 | 913,900 | +0.05(+0.15%) |
Nov 26, 2019 | 33.26 | 33.63 | 33.18 | 33.47 | 745,097 | +0.12(+0.36%) |
Nov 25, 2019 | 33.38 | 33.82 | 33.27 | 33.35 | 658,413 | +0.06(+0.18%) |
Nov 22, 2019 | 33.01 | 33.46 | 32.98 | 33.29 | 726,500 | +0.36(+1.09%) |
Nov 21, 2019 | 33.33 | 33.35 | 32.90 | 32.93 | 948,368 | -0.32(-0.96%) |
Nov 20, 2019 | 33.39 | 33.74 | 33.10 | 33.25 | 1,120,824 | -0.29(-0.86%) |
Nov 19, 2019 | 33.69 | 33.79 | 33.48 | 33.54 | 1,214,608 | -0.07(-0.21%) |
Nov 18, 2019 | 33.12 | 33.84 | 33.03 | 33.61 | 1,478,385 | +0.45(+1.36%) |
Nov 15, 2019 | 32.98 | 33.33 | 32.78 | 33.16 | 1,199,900 | +0.44(+1.34%) |
Nov 14, 2019 | 32.46 | 33.03 | 32.31 | 32.72 | 1,269,428 | +0.10(+0.31%) |
Nov 13, 2019 | 31.78 | 32.71 | 31.78 | 32.62 | 1,078,828 | +0.57(+1.78%) |
Nov 12, 2019 | 31.62 | 32.37 | 31.44 | 32.05 | 1,602,759 | +0.45(+1.42%) |
Nov 11, 2019 | 30.96 | 31.67 | 30.93 | 31.60 | 1,237,447 | +0.14(+0.45%) |
Nov 08, 2019 | 31.16 | 31.84 | 30.05 | 31.46 | 2,390,700 | -0.15(-0.47%) |
Nov 07, 2019 | 30.35 | 30.52 | 29.68 | 31.61 | 1,527,394 | +1.77(+5.93%) |
Nov 06, 2019 | 30.51 | 30.51 | 29.74 | 29.84 | 870,254 | -0.59(-1.94%) |
Nov 05, 2019 | 30.23 | 30.74 | 30.23 | 30.43 | 1,008,330 | +0.34(+1.13%) |
Nov 04, 2019 | 30.00 | 30.35 | 29.76 | 30.09 | 966,844 | +0.37(+1.24%) |
Nov 01, 2019 | 29.49 | 30.18 | 29.23 | 29.72 | 1,124,300 | +0.51(+1.75%) |
Oct 31, 2019 | 29.05 | 29.26 | 28.66 | 29.21 | 1,153,201 | +0.08(+0.27%) |
Oct 30, 2019 | 29.43 | 29.45 | 28.70 | 29.13 | 1,033,460 | -0.24(-0.82%) |
Oct 29, 2019 | 29.40 | 29.50 | 28.21 | 29.37 | 2,603,757 | -0.57(-1.90%) |
Oct 28, 2019 | 29.83 | 30.17 | 29.78 | 29.94 | 755,612 | +0.38(+1.29%) |
Oct 25, 2019 | 29.13 | 29.69 | 29.04 | 29.56 | 515,500 | +0.33(+1.13%) |
Oct 24, 2019 | 29.98 | 30.05 | 29.13 | 29.23 | 509,960 | -0.51(-1.71%) |
Oct 23, 2019 | 29.35 | 29.85 | 29.23 | 29.74 | 807,088 | +0.31(+1.05%) |
Oct 22, 2019 | 30.17 | 30.20 | 29.36 | 29.43 | 820,637 | -0.64(-2.13%) |
Oct 21, 2019 | 30.29 | 30.53 | 30.04 | 30.07 | 1,267,087 | +0.09(+0.30%) |
Oct 18, 2019 | 30.13 | 30.27 | 29.68 | 29.98 | 913,400 | -0.25(-0.83%) |
Oct 17, 2019 | 30.22 | 30.39 | 29.78 | 30.23 | 805,921 | +0.15(+0.50%) |
Oct 16, 2019 | 29.78 | 30.21 | 29.75 | 30.08 | 663,939 | +0.22(+0.74%) |
Oct 15, 2019 | 29.52 | 30.10 | 29.36 | 29.86 | 902,795 | +0.47(+1.60%) |
Oct 14, 2019 | 29.20 | 29.45 | 29.16 | 29.39 | 759,406 | +0.19(+0.65%) |
Oct 11, 2019 | 29.07 | 29.45 | 29.07 | 29.20 | 951,500 | +0.66(+2.31%) |
Oct 10, 2019 | 28.30 | 28.66 | 28.22 | 28.54 | 738,687 | +0.14(+0.49%) |
Oct 09, 2019 | 28.81 | 28.85 | 28.34 | 28.40 | 961,532 | -0.01(-0.04%) |
Oct 08, 2019 | 28.62 | 29.09 | 28.39 | 28.41 | 1,174,104 | -0.58(-2.00%) |
Oct 07, 2019 | 29.46 | 29.66 | 28.98 | 28.99 | 1,025,925 | -0.57(-1.93%) |
Oct 04, 2019 | 29.42 | 29.62 | 29.10 | 29.56 | 679,000 | +0.13(+0.44%) |
Oct 03, 2019 | 29.38 | 29.57 | 28.80 | 29.43 | 1,095,241 | -0.03(-0.10%) |
Oct 02, 2019 | 29.96 | 30.01 | 29.25 | 29.46 | 1,065,266 | -0.88(-2.90%) |
Oct 01, 2019 | 31.82 | 31.88 | 29.88 | 30.34 | 1,247,508 | -1.22(-3.87%) |
Sep 30, 2019 | 31.34 | 31.73 | 31.22 | 31.56 | 741,888 | +0.33(+1.06%) |
Sep 27, 2019 | 31.85 | 32.11 | 31.14 | 31.23 | 1,873,300 | -0.42(-1.33%) |
Sep 26, 2019 | 31.92 | 32.00 | 31.54 | 31.65 | 1,116,401 | -0.21(-0.66%) |
Sep 25, 2019 | 31.41 | 31.93 | 31.29 | 31.86 | 1,591,693 | +0.47(+1.50%) |
Sep 24, 2019 | 32.80 | 32.85 | 31.36 | 31.39 | 1,117,550 | -1.18(-3.62%) |
Sep 23, 2019 | 32.40 | 32.87 | 32.02 | 32.57 | 1,127,990 | +0.02(+0.06%) |
Sep 20, 2019 | 32.51 | 32.94 | 32.31 | 32.55 | 2,266,200 | +0.26(+0.81%) |
Sep 19, 2019 | 32.17 | 32.64 | 31.70 | 32.29 | 5,005,837 | -1.32(-3.93%) |
Sep 18, 2019 | 33.21 | 33.81 | 32.99 | 33.61 | 907,745 | +0.74(+2.25%) |
Sep 17, 2019 | 32.89 | 32.94 | 32.32 | 32.87 | 448,736 | -0.22(-0.66%) |
Sep 16, 2019 | 32.89 | 33.37 | 32.72 | 33.09 | 559,465 | -0.08(-0.24%) |
Sep 13, 2019 | 33.66 | 33.72 | 33.14 | 33.17 | 939,400 | -0.25(-0.75%) |
Sep 12, 2019 | 34.00 | 34.00 | 33.34 | 33.42 | 1,159,521 | -0.56(-1.65%) |
Sep 11, 2019 | 33.32 | 34.19 | 33.06 | 33.98 | 1,412,530 | +0.67(+2.01%) |
Sep 10, 2019 | 32.83 | 33.34 | 32.71 | 33.31 | 702,964 | +0.32(+0.97%) |
Sep 09, 2019 | 32.95 | 33.17 | 32.58 | 32.99 | 762,612 | +0.30(+0.92%) |
Sep 06, 2019 | 32.70 | 33.43 | 32.65 | 32.69 | 994,400 | +0.04(+0.12%) |
Sep 05, 2019 | 31.99 | 32.72 | 31.97 | 32.65 | 1,536,367 | +1.09(+3.45%) |
Sep 04, 2019 | 31.15 | 31.65 | 31.15 | 31.56 | 542,234 | +0.77(+2.50%) |
Sep 03, 2019 | 31.04 | 31.08 | 30.40 | 30.79 | 878,657 | -0.72(-2.28%) |
Aug 30, 2019 | 31.70 | 31.94 | 31.33 | 31.51 | 783,000 | +0.10(+0.32%) |
Aug 29, 2019 | 30.30 | 31.63 | 30.30 | 31.41 | 991,521 | +1.62(+5.44%) |
Aug 28, 2019 | 29.59 | 29.90 | 29.42 | 29.79 | 858,924 | -0.06(-0.20%) |
Aug 27, 2019 | 30.54 | 30.72 | 29.78 | 29.85 | 756,979 | -0.57(-1.87%) |
Aug 26, 2019 | 30.72 | 30.86 | 30.15 | 30.42 | 702,036 | -0.07(-0.23%) |
Aug 23, 2019 | 30.97 | 31.85 | 30.41 | 30.49 | 1,030,000 | -0.88(-2.81%) |
Aug 22, 2019 | 31.20 | 31.44 | 30.89 | 31.37 | 724,224 | +0.26(+0.84%) |
Aug 21, 2019 | 30.53 | 31.30 | 30.32 | 31.11 | 766,452 | +1.05(+3.49%) |
Aug 20, 2019 | 30.68 | 30.79 | 30.03 | 30.06 | 955,101 | -0.83(-2.69%) |
Aug 19, 2019 | 31.09 | 31.21 | 30.78 | 30.89 | 436,122 | +0.38(+1.25%) |
Aug 16, 2019 | 30.14 | 30.75 | 30.12 | 30.51 | 611,600 | +0.63(+2.11%) |
Aug 15, 2019 | 29.94 | 29.96 | 29.41 | 29.88 | 748,024 | +0.14(+0.47%) |
Aug 14, 2019 | 31.06 | 31.10 | 29.73 | 29.74 | 1,057,779 | -2.04(-6.42%) |
Aug 13, 2019 | 31.10 | 32.17 | 31.10 | 31.78 | 727,486 | +0.51(+1.63%) |
Aug 12, 2019 | 31.54 | 31.72 | 31.13 | 31.27 | 274,403 | -0.61(-1.91%) |
Aug 09, 2019 | 32.30 | 32.30 | 31.51 | 31.88 | 510,200 | -0.59(-1.82%) |
Aug 08, 2019 | 31.27 | 32.48 | 30.97 | 32.47 | 999,262 | +1.48(+4.78%) |
Aug 07, 2019 | 30.30 | 31.13 | 30.16 | 30.99 | 1,608,375 | +0.29(+0.94%) |
Aug 06, 2019 | 31.27 | 31.45 | 30.43 | 30.70 | 1,321,216 | -0.25(-0.81%) |
Aug 05, 2019 | 32.13 | 32.13 | 30.56 | 30.95 | 1,051,873 | -1.96(-5.96%) |
Aug 02, 2019 | 32.46 | 33.23 | 32.12 | 32.91 | 1,111,900 | -0.07(-0.21%) |
Aug 01, 2019 | 33.75 | 34.23 | 32.83 | 32.98 | 1,079,778 | -0.83(-2.45%) |
Jul 31, 2019 | 34.43 | 35.08 | 32.96 | 33.81 | 1,994,680 | +1.36(+4.19%) |
Jul 30, 2019 | 31.81 | 32.45 | 31.60 | 32.45 | 1,076,755 | +0.29(+0.90%) |
Jul 29, 2019 | 31.80 | 32.37 | 31.56 | 32.16 | 856,187 | +0.35(+1.10%) |
Jul 26, 2019 | 31.55 | 31.82 | 31.42 | 31.81 | 871,000 | +0.46(+1.47%) |
Jul 25, 2019 | 31.60 | 31.79 | 31.24 | 31.35 | 938,182 | +0.11(+0.35%) |
Jul 24, 2019 | 30.55 | 31.26 | 30.42 | 31.24 | 557,737 | +0.61(+1.99%) |
Jul 23, 2019 | 30.15 | 30.66 | 30.12 | 30.63 | 429,269 | +0.70(+2.34%) |
Jul 22, 2019 | 30.02 | 30.23 | 29.59 | 29.93 | 820,037 | +0.05(+0.17%) |
Jul 19, 2019 | 30.13 | 30.43 | 29.87 | 29.88 | 548,900 | -0.07(-0.23%) |
Jul 18, 2019 | 29.80 | 30.15 | 29.67 | 29.95 | 544,603 | +0.06(+0.20%) |
Jul 17, 2019 | 30.52 | 30.67 | 29.87 | 29.89 | 507,147 | -0.55(-1.81%) |
Jul 16, 2019 | 30.32 | 30.79 | 30.26 | 30.44 | 405,301 | +0.11(+0.36%) |
Jul 15, 2019 | 30.91 | 30.92 | 30.17 | 30.33 | 679,991 | -0.53(-1.72%) |
Jul 12, 2019 | 30.70 | 30.94 | 30.60 | 30.86 | 599,300 | +0.18(+0.59%) |
Jul 11, 2019 | 31.09 | 31.19 | 30.65 | 30.68 | 506,091 | -0.27(-0.87%) |
Jul 10, 2019 | 31.24 | 31.68 | 30.90 | 30.95 | 819,207 | -0.13(-0.42%) |
Jul 09, 2019 | 30.50 | 31.15 | 30.27 | 31.08 | 650,999 | +0.38(+1.24%) |
Jul 08, 2019 | 30.82 | 31.08 | 30.61 | 30.70 | 468,668 | -0.47(-1.51%) |
Jul 05, 2019 | 31.13 | 31.29 | 30.54 | 31.17 | 515,800 | -0.13(-0.42%) |
Jul 03, 2019 | 31.07 | 32.04 | 31.07 | 31.30 | 2,513,900 | +0.22(+0.71%) |
Jul 02, 2019 | 31.14 | 31.21 | 30.43 | 31.08 | 954,315 | -0.03(-0.10%) |
Jul 01, 2019 | 31.75 | 32.13 | 31.05 | 31.11 | 1,033,053 | +0.01(+0.03%) |
Jun 28, 2019 | 31.04 | 31.49 | 30.89 | 31.10 | 1,886,800 | +0.20(+0.65%) |
Jun 27, 2019 | 30.78 | 31.07 | 30.75 | 30.90 | 790,417 | +0.12(+0.39%) |
Jun 26, 2019 | 30.58 | 31.11 | 30.47 | 30.78 | 1,052,692 | +0.40(+1.32%) |
Jun 25, 2019 | 30.84 | 30.99 | 30.34 | 30.38 | 644,195 | -0.40(-1.30%) |
Jun 24, 2019 | 30.85 | 31.15 | 30.61 | 30.78 | 831,599 | +0.04(+0.13%) |
Jun 21, 2019 | 31.11 | 31.20 | 30.63 | 30.74 | 1,143,800 | -0.59(-1.88%) |
Jun 20, 2019 | 31.79 | 31.98 | 31.13 | 31.33 | 1,053,111 | +0.07(+0.22%) |
Jun 19, 2019 | 31.23 | 31.66 | 29.34 | 31.26 | 3,012,065 | -0.07(-0.22%) |
Jun 18, 2019 | 31.31 | 31.91 | 31.23 | 31.33 | 968,927 | +0.26(+0.84%) |
Jun 17, 2019 | 31.30 | 31.45 | 30.48 | 31.07 | 1,054,609 | -0.27(-0.86%) |
Jun 14, 2019 | 32.32 | 32.32 | 31.33 | 31.34 | 547,100 | -1.08(-3.33%) |
Jun 13, 2019 | 32.30 | 32.72 | 32.16 | 32.42 | 703,909 | +0.34(+1.06%) |
Jun 12, 2019 | 32.70 | 33.18 | 31.96 | 32.08 | 851,882 | -0.66(-2.02%) |
Jun 11, 2019 | 32.65 | 32.92 | 32.39 | 32.74 | 1,003,790 | +0.32(+0.99%) |
Jun 10, 2019 | 32.00 | 32.60 | 31.88 | 32.42 | 746,315 | +0.68(+2.14%) |
Jun 07, 2019 | 31.60 | 32.00 | 31.42 | 31.74 | 904,100 | +0.21(+0.67%) |
Jun 06, 2019 | 31.00 | 31.61 | 30.86 | 31.53 | 1,200,093 | +0.50(+1.61%) |
Jun 05, 2019 | 31.49 | 31.49 | 30.56 | 31.03 | 846,413 | -0.24(-0.77%) |
Jun 04, 2019 | 30.97 | 31.28 | 30.82 | 31.27 | 1,132,178 | +0.84(+2.76%) |
Jun 03, 2019 | 30.61 | 31.44 | 30.30 | 30.43 | 1,314,106 | -0.17(-0.56%) |
May 31, 2019 | 30.74 | 30.97 | 30.37 | 30.60 | 728,700 | -0.55(-1.77%) |
May 30, 2019 | 31.05 | 31.38 | 30.85 | 31.15 | 438,556 | +0.17(+0.55%) |
May 29, 2019 | 30.95 | 31.33 | 30.74 | 30.98 | 469,143 | -0.09(-0.29%) |
May 28, 2019 | 31.25 | 31.57 | 31.03 | 31.07 | 1,080,096 | -0.18(-0.58%) |
May 24, 2019 | 31.61 | 31.74 | 31.23 | 31.25 | 478,400 | -0.10(-0.32%) |
May 23, 2019 | 31.32 | 31.50 | 30.96 | 31.35 | 630,392 | -0.48(-1.51%) |
May 22, 2019 | 31.64 | 32.06 | 31.53 | 31.83 | 900,576 | -0.15(-0.47%) |
May 21, 2019 | 31.43 | 32.06 | 31.32 | 31.98 | 990,628 | +1.22(+3.97%) |
May 20, 2019 | 30.14 | 31.03 | 30.14 | 30.76 | 896,893 | +0.21(+0.69%) |
May 17, 2019 | 30.67 | 31.07 | 30.47 | 30.55 | 894,400 | -0.57(-1.83%) |
May 16, 2019 | 31.24 | 31.55 | 30.98 | 31.12 | 803,639 | -0.06(-0.19%) |
May 15, 2019 | 30.39 | 31.25 | 29.85 | 31.18 | 650,730 | +0.64(+2.10%) |
May 14, 2019 | 30.32 | 30.75 | 30.14 | 30.54 | 663,638 | +0.48(+1.60%) |
May 13, 2019 | 30.19 | 30.44 | 29.62 | 30.06 | 976,989 | -1.04(-3.34%) |
May 10, 2019 | 31.06 | 31.40 | 30.31 | 31.10 | 873,600 | -0.21(-0.67%) |
May 09, 2019 | 31.07 | 31.62 | 30.71 | 31.31 | 1,112,463 | -0.31(-0.98%) |
May 08, 2019 | 31.08 | 32.25 | 30.27 | 31.62 | 2,606,320 | +0.54(+1.74%) |
May 07, 2019 | 27.98 | 33.00 | 27.52 | 31.08 | 5,975,972 | +2.63(+9.24%) |
May 06, 2019 | 28.06 | 28.73 | 27.55 | 28.45 | 700,566 | -0.61(-2.10%) |
May 03, 2019 | 28.56 | 29.15 | 28.44 | 29.06 | 380,700 | +0.78(+2.76%) |
May 02, 2019 | 28.65 | 28.70 | 28.02 | 28.28 | 576,290 | -0.44(-1.53%) |
May 01, 2019 | 29.12 | 29.34 | 28.67 | 28.72 | 700,550 | -0.23(-0.79%) |
Apr 30, 2019 | 28.68 | 29.08 | 28.32 | 28.95 | 709,968 | +0.11(+0.38%) |
Apr 29, 2019 | 28.85 | 29.20 | 28.63 | 28.84 | 404,425 | -0.10(-0.35%) |
Apr 26, 2019 | 28.17 | 28.99 | 28.02 | 28.94 | 1,163,700 | +0.34(+1.19%) |
Apr 25, 2019 | 29.34 | 29.34 | 28.54 | 28.60 | 404,114 | -0.76(-2.59%) |
Apr 24, 2019 | 29.64 | 29.97 | 29.31 | 29.36 | 507,282 | -0.42(-1.41%) |
Apr 23, 2019 | 29.38 | 30.09 | 29.31 | 29.78 | 990,623 | +0.45(+1.53%) |
Apr 22, 2019 | 29.41 | 29.60 | 29.27 | 29.33 | 527,840 | -0.26(-0.88%) |
Apr 18, 2019 | 29.42 | 29.73 | 29.23 | 29.59 | 403,800 | +0.21(+0.71%) |
Apr 17, 2019 | 29.45 | 29.75 | 29.30 | 29.38 | 513,416 | +0.17(+0.58%) |
Apr 16, 2019 | 29.43 | 29.54 | 29.10 | 29.21 | 504,943 | -0.02(-0.07%) |
Apr 15, 2019 | 29.01 | 29.29 | 28.94 | 29.23 | 371,160 | +0.27(+0.93%) |
Apr 12, 2019 | 29.17 | 29.32 | 28.63 | 28.96 | 429,000 | +0.06(+0.21%) |
Apr 11, 2019 | 28.97 | 29.00 | 28.76 | 28.90 | 329,959 | -0.01(-0.03%) |
Apr 10, 2019 | 28.52 | 28.93 | 28.42 | 28.91 | 342,627 | +0.40(+1.40%) |
Apr 09, 2019 | 28.77 | 28.88 | 28.46 | 28.51 | 281,084 | -0.49(-1.69%) |
Apr 08, 2019 | 28.78 | 29.07 | 28.53 | 29.00 | 454,151 | +0.05(+0.17%) |
Apr 05, 2019 | 28.67 | 29.20 | 28.57 | 28.95 | 503,100 | +0.32(+1.12%) |
Apr 04, 2019 | 28.33 | 28.66 | 28.26 | 28.63 | 554,340 | +0.24(+0.85%) |
Apr 03, 2019 | 28.86 | 28.86 | 28.23 | 28.39 | 767,513 | -0.28(-0.98%) |
Apr 02, 2019 | 28.36 | 28.74 | 28.11 | 28.67 | 935,378 | +0.41(+1.45%) |
Apr 01, 2019 | 27.61 | 28.27 | 27.57 | 28.26 | 718,574 | +0.97(+3.55%) |
Mar 29, 2019 | 27.08 | 27.43 | 26.96 | 27.29 | 656,400 | +0.49(+1.83%) |
Mar 28, 2019 | 26.63 | 27.03 | 26.47 | 26.80 | 406,376 | +0.26(+0.98%) |
Mar 27, 2019 | 26.48 | 26.86 | 26.02 | 26.54 | 700,468 | +0.10(+0.38%) |
Mar 26, 2019 | 26.48 | 26.84 | 26.25 | 26.44 | 693,029 | +0.27(+1.03%) |
Mar 25, 2019 | 25.93 | 26.68 | 25.93 | 26.17 | 1,226,865 | -1.00(-3.68%) |
Mar 22, 2019 | 28.17 | 28.18 | 27.04 | 27.17 | 598,600 | -1.28(-4.50%) |
Mar 21, 2019 | 27.79 | 28.47 | 27.79 | 28.45 | 416,204 | +0.48(+1.72%) |
Mar 20, 2019 | 28.33 | 28.36 | 27.84 | 27.97 | 549,250 | -0.45(-1.58%) |
Mar 19, 2019 | 28.77 | 28.84 | 28.29 | 28.42 | 431,206 | -0.22(-0.77%) |
Mar 18, 2019 | 28.39 | 28.71 | 28.09 | 28.64 | 496,524 | +0.27(+0.95%) |
Mar 15, 2019 | 28.09 | 28.56 | 28.09 | 28.37 | 796,800 | +0.29(+1.03%) |
Mar 14, 2019 | 28.18 | 28.23 | 27.93 | 28.08 | 506,092 | +0.01(+0.04%) |
Mar 13, 2019 | 28.00 | 28.22 | 27.79 | 28.07 | 626,171 | +0.22(+0.79%) |
Mar 12, 2019 | 27.58 | 27.91 | 27.41 | 27.85 | 836,172 | +0.36(+1.31%) |
Mar 11, 2019 | 26.89 | 27.73 | 26.77 | 27.49 | 878,605 | +0.70(+2.61%) |
Mar 08, 2019 | 26.54 | 26.98 | 26.33 | 26.79 | 469,500 | -0.05(-0.19%) |
Mar 07, 2019 | 27.37 | 27.51 | 26.67 | 26.84 | 988,139 | -0.67(-2.44%) |
Mar 06, 2019 | 27.97 | 27.99 | 27.51 | 27.51 | 633,228 | -0.56(-2.00%) |
Mar 05, 2019 | 28.24 | 28.38 | 28.00 | 28.07 | 427,051 | -0.22(-0.78%) |
Mar 04, 2019 | 28.65 | 28.71 | 27.88 | 28.29 | 760,342 | -0.27(-0.95%) |
Mar 01, 2019 | 28.33 | 28.79 | 28.15 | 28.56 | 938,200 | +0.54(+1.93%) |
Feb 28, 2019 | 27.94 | 28.11 | 27.59 | 28.02 | 975,685 | -0.01(-0.04%) |
Feb 27, 2019 | 28.13 | 28.31 | 27.96 | 28.03 | 1,077,132 | -0.22(-0.78%) |
Feb 26, 2019 | 28.34 | 28.59 | 28.24 | 28.25 | 601,137 | -0.28(-0.98%) |
Feb 25, 2019 | 29.22 | 29.35 | 28.50 | 28.53 | 656,994 | -0.43(-1.48%) |
Feb 22, 2019 | 28.43 | 28.99 | 28.43 | 28.96 | 741,400 | +0.64(+2.26%) |
Feb 21, 2019 | 28.71 | 28.76 | 28.25 | 28.32 | 459,909 | -0.43(-1.50%) |
Feb 20, 2019 | 28.12 | 28.88 | 28.11 | 28.75 | 849,208 | +0.66(+2.35%) |
Feb 19, 2019 | 27.61 | 28.22 | 27.28 | 28.09 | 653,236 | +0.39(+1.41%) |
Feb 15, 2019 | 27.40 | 27.70 | 27.17 | 27.70 | 1,080,200 | +0.64(+2.37%) |
Feb 14, 2019 | 27.30 | 27.34 | 26.93 | 27.06 | 2,098,411 | -0.51(-1.85%) |
Feb 13, 2019 | 27.52 | 27.82 | 27.16 | 27.57 | 1,645,454 | +0.63(+2.34%) |
Feb 12, 2019 | 27.12 | 27.18 | 26.72 | 26.94 | 1,802,749 | +0.12(+0.45%) |
Feb 11, 2019 | 26.63 | 27.01 | 26.50 | 26.82 | 1,375,708 | +0.40(+1.51%) |
Feb 08, 2019 | 26.76 | 27.32 | 26.23 | 26.42 | 2,735,800 | -1.02(-3.72%) |
Feb 07, 2019 | 27.83 | 28.14 | 26.86 | 27.44 | 1,325,412 | -0.81(-2.87%) |
Feb 06, 2019 | 28.40 | 28.60 | 28.22 | 28.25 | 1,070,634 | -0.16(-0.56%) |
Feb 05, 2019 | 28.19 | 28.52 | 28.08 | 28.41 | 1,194,524 | +0.37(+1.32%) |
Feb 04, 2019 | 27.50 | 28.06 | 27.46 | 28.04 | 708,419 | +0.58(+2.11%) |
Feb 01, 2019 | 26.87 | 27.64 | 26.78 | 27.46 | 1,236,600 | +0.71(+2.65%) |
Jan 31, 2019 | 26.81 | 26.97 | 26.58 | 26.75 | 1,164,691 | -0.09(-0.34%) |
Jan 30, 2019 | 26.88 | 27.02 | 26.45 | 26.84 | 1,088,655 | +0.24(+0.90%) |
Jan 29, 2019 | 26.70 | 26.70 | 26.34 | 26.60 | 909,685 | +0.13(+0.49%) |
Jan 28, 2019 | 26.08 | 26.61 | 25.97 | 26.47 | 750,444 | -0.11(-0.41%) |
Jan 25, 2019 | 26.37 | 26.70 | 26.29 | 26.58 | 942,300 | +0.63(+2.43%) |
Jan 24, 2019 | 25.39 | 26.18 | 25.39 | 25.95 | 1,038,823 | +0.41(+1.61%) |
Jan 23, 2019 | 25.74 | 25.94 | 25.32 | 25.54 | 968,758 | -0.02(-0.08%) |
Jan 22, 2019 | 26.21 | 26.44 | 25.30 | 25.56 | 1,388,632 | -0.93(-3.51%) |
Jan 18, 2019 | 26.46 | 26.50 | 25.97 | 26.49 | 1,319,300 | +0.44(+1.69%) |
Jan 17, 2019 | 25.84 | 26.14 | 25.60 | 26.05 | 957,783 | +0.07(+0.27%) |
Jan 16, 2019 | 25.99 | 26.48 | 25.83 | 25.98 | 923,198 | -0.20(-0.76%) |
Jan 15, 2019 | 25.72 | 26.25 | 25.72 | 26.18 | 508,142 | +0.39(+1.51%) |
Jan 14, 2019 | 25.53 | 26.11 | 25.51 | 25.79 | 755,473 | -0.16(-0.62%) |
Jan 11, 2019 | 25.58 | 26.25 | 25.39 | 25.95 | 837,400 | +0.12(+0.46%) |
Jan 10, 2019 | 25.21 | 25.93 | 25.03 | 25.83 | 1,012,781 | +0.38(+1.49%) |
Jan 09, 2019 | 24.91 | 25.87 | 24.82 | 25.45 | 1,460,094 | +1.00(+4.09%) |
Jan 08, 2019 | 24.75 | 24.93 | 24.10 | 24.45 | 839,236 | +0.16(+0.66%) |
Jan 07, 2019 | 24.12 | 24.53 | 23.68 | 24.29 | 1,432,256 | +0.27(+1.12%) |
Jan 04, 2019 | 23.68 | 24.43 | 23.40 | 24.02 | 824,700 | +0.88(+3.80%) |
Jan 03, 2019 | 23.38 | 23.63 | 22.80 | 23.14 | 659,017 | -0.67(-2.81%) |
Jan 02, 2019 | 22.62 | 24.12 | 22.43 | 23.81 | 1,078,660 | +0.73(+3.16%) |
Dec 31, 2018 | 22.95 | 23.08 | 22.67 | 23.08 | 842,100 | +0.39(+1.72%) |
Dec 28, 2018 | 22.84 | 23.09 | 22.55 | 22.69 | 891,500 | +0.00(+0.00%) |
Dec 27, 2018 | 22.24 | 22.90 | 21.64 | 22.69 | 1,044,385 | -0.12(-0.53%) |
Dec 26, 2018 | 21.10 | 22.85 | 20.93 | 22.81 | 994,967 | +1.79(+8.52%) |
Dec 24, 2018 | 21.58 | 21.81 | 21.02 | 21.02 | 692,800 | -0.77(-3.53%) |
Dec 21, 2018 | 23.09 | 23.31 | 21.62 | 21.79 | 2,086,200 | -1.25(-5.43%) |
Dec 20, 2018 | 23.55 | 24.01 | 22.66 | 23.04 | 1,411,652 | -0.72(-3.03%) |
Dec 19, 2018 | 23.72 | 24.52 | 23.55 | 23.76 | 994,443 | -0.15(-0.63%) |
Dec 18, 2018 | 23.47 | 24.31 | 23.13 | 23.91 | 1,169,372 | +1.20(+5.28%) |
Dec 17, 2018 | 23.43 | 23.88 | 22.58 | 22.71 | 1,249,541 | -0.82(-3.48%) |
Dec 14, 2018 | 24.00 | 24.12 | 23.42 | 23.53 | 1,006,400 | -0.66(-2.73%) |
Dec 13, 2018 | 25.47 | 25.67 | 24.14 | 24.19 | 1,160,306 | -1.12(-4.43%) |
Dec 12, 2018 | 25.50 | 26.00 | 25.28 | 25.31 | 686,344 | +0.33(+1.32%) |
Dec 11, 2018 | 25.84 | 26.00 | 24.67 | 24.98 | 717,899 | -0.28(-1.11%) |
Dec 10, 2018 | 25.60 | 25.89 | 24.80 | 25.26 | 646,585 | -0.54(-2.09%) |
Dec 07, 2018 | 26.53 | 26.94 | 25.68 | 25.80 | 621,800 | -0.94(-3.52%) |
Dec 06, 2018 | 25.90 | 26.76 | 25.75 | 26.74 | 1,002,948 | +0.11(+0.41%) |
Dec 04, 2018 | 27.72 | 27.84 | 26.59 | 26.63 | 1,048,200 | -1.24(-4.45%) |