Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 40.27 | 40.64 | 40.24 | 40.30 | 676,925 | -0.12(-0.29%) |
Dec 30, 2019 | 40.20 | 40.54 | 40.00 | 40.41 | 696,713 | +0.21(+0.53%) |
Dec 27, 2019 | 40.60 | 40.67 | 40.14 | 40.20 | 821,952 | -0.28(-0.70%) |
Dec 26, 2019 | 40.48 | 40.60 | 40.18 | 40.48 | 583,270 | +0.12(+0.29%) |
Dec 24, 2019 | 40.57 | 40.70 | 40.33 | 40.36 | 476,207 | -0.20(-0.48%) |
Dec 23, 2019 | 40.36 | 40.82 | 40.24 | 40.56 | 1,168,363 | +0.26(+0.65%) |
Dec 20, 2019 | 41.14 | 41.15 | 40.10 | 40.30 | 4,855,507 | -0.55(-1.34%) |
Dec 19, 2019 | 40.30 | 41.05 | 40.24 | 40.84 | 2,878,719 | +0.52(+1.28%) |
Dec 18, 2019 | 41.92 | 42.23 | 40.18 | 40.33 | 3,134,982 | -2.02(-4.77%) |
Dec 17, 2019 | 42.77 | 43.09 | 41.06 | 42.34 | 5,699,524 | +2.72(+6.87%) |
Dec 16, 2019 | 39.07 | 39.81 | 39.06 | 39.62 | 2,266,204 | +0.65(+1.68%) |
Dec 13, 2019 | 39.53 | 39.69 | 38.94 | 38.97 | 1,002,055 | -0.46(-1.16%) |
Dec 12, 2019 | 38.76 | 39.52 | 38.65 | 39.43 | 1,172,465 | +0.62(+1.61%) |
Dec 11, 2019 | 38.53 | 38.92 | 38.34 | 38.80 | 1,143,562 | +0.59(+1.53%) |
Dec 10, 2019 | 37.79 | 38.43 | 37.77 | 38.22 | 837,685 | +0.44(+1.16%) |
Dec 09, 2019 | 38.09 | 38.11 | 37.48 | 37.78 | 1,320,847 | -0.48(-1.25%) |
Dec 06, 2019 | 38.51 | 38.66 | 38.22 | 38.26 | 888,208 | +0.09(+0.23%) |
Dec 05, 2019 | 38.21 | 38.39 | 38.09 | 38.17 | 1,076,545 | +0.10(+0.26%) |
Dec 04, 2019 | 37.59 | 38.30 | 37.39 | 38.07 | 1,330,287 | +0.87(+2.33%) |
Dec 03, 2019 | 37.22 | 37.24 | 36.62 | 37.21 | 1,886,192 | -0.49(-1.29%) |
Dec 02, 2019 | 37.94 | 38.04 | 37.60 | 37.69 | 1,133,601 | -0.18(-0.46%) |
Nov 29, 2019 | 38.14 | 38.29 | 37.85 | 37.87 | 449,232 | -0.48(-1.25%) |
Nov 27, 2019 | 38.31 | 38.42 | 38.08 | 38.35 | 640,925 | +0.11(+0.28%) |
Nov 26, 2019 | 38.39 | 38.39 | 37.95 | 38.24 | 899,856 | -0.06(-0.15%) |
Nov 25, 2019 | 37.87 | 38.36 | 37.70 | 38.30 | 1,223,419 | +0.62(+1.66%) |
Nov 22, 2019 | 37.96 | 38.06 | 37.55 | 37.67 | 797,541 | -0.12(-0.31%) |
Nov 21, 2019 | 37.96 | 38.19 | 37.70 | 37.79 | 1,040,829 | -0.24(-0.64%) |
Nov 20, 2019 | 37.63 | 38.23 | 37.60 | 38.03 | 1,366,671 | +0.27(+0.72%) |
Nov 19, 2019 | 37.72 | 37.79 | 37.32 | 37.76 | 1,245,732 | +0.20(+0.52%) |
Nov 18, 2019 | 38.02 | 38.04 | 37.47 | 37.57 | 1,066,194 | -0.48(-1.26%) |
Nov 15, 2019 | 37.98 | 38.06 | 37.71 | 38.04 | 1,207,902 | +0.32(+0.85%) |
Nov 14, 2019 | 37.86 | 38.16 | 37.60 | 37.72 | 1,039,901 | -0.56(-1.45%) |
Nov 13, 2019 | 37.77 | 38.44 | 37.75 | 38.28 | 958,722 | +0.23(+0.61%) |
Nov 12, 2019 | 38.59 | 38.65 | 37.98 | 38.04 | 1,050,400 | -0.48(-1.24%) |
Nov 11, 2019 | 37.93 | 38.63 | 37.76 | 38.52 | 894,509 | +0.32(+0.84%) |
Nov 08, 2019 | 38.05 | 38.21 | 37.81 | 38.20 | 857,645 | +0.08(+0.20%) |
Nov 07, 2019 | 38.37 | 38.37 | 37.99 | 38.12 | 2,030,185 | +0.06(+0.15%) |
Nov 06, 2019 | 37.94 | 38.18 | 37.65 | 38.06 | 1,440,470 | +0.18(+0.49%) |
Nov 05, 2019 | 37.46 | 38.07 | 37.37 | 37.88 | 1,603,787 | +0.47(+1.25%) |
Nov 04, 2019 | 36.63 | 37.42 | 36.56 | 37.41 | 1,712,500 | +1.20(+3.30%) |
Nov 01, 2019 | 36.04 | 36.42 | 35.97 | 36.22 | 1,043,151 | +0.39(+1.09%) |
Oct 31, 2019 | 36.49 | 36.49 | 35.65 | 35.83 | 1,075,259 | -0.67(-1.84%) |
Oct 30, 2019 | 36.59 | 36.59 | 36.11 | 36.50 | 1,068,988 | -0.10(-0.27%) |
Oct 29, 2019 | 35.84 | 36.84 | 35.66 | 36.59 | 1,586,157 | +0.55(+1.54%) |
Oct 28, 2019 | 35.96 | 36.57 | 35.93 | 36.04 | 1,302,109 | +0.32(+0.90%) |
Oct 25, 2019 | 35.30 | 35.92 | 35.30 | 35.72 | 803,175 | +0.25(+0.71%) |
Oct 24, 2019 | 35.56 | 35.70 | 35.23 | 35.47 | 1,211,201 | +0.16(+0.44%) |
Oct 23, 2019 | 35.37 | 35.69 | 35.14 | 35.31 | 1,370,842 | -0.30(-0.85%) |
Oct 22, 2019 | 35.78 | 35.90 | 35.40 | 35.61 | 1,339,460 | -0.20(-0.57%) |
Oct 21, 2019 | 35.52 | 36.02 | 35.52 | 35.82 | 1,841,427 | +0.59(+1.68%) |
Oct 18, 2019 | 35.25 | 35.56 | 35.11 | 35.22 | 1,293,199 | -0.20(-0.58%) |
Oct 17, 2019 | 35.11 | 35.57 | 35.09 | 35.43 | 1,370,292 | +0.36(+1.03%) |
Oct 16, 2019 | 35.48 | 35.69 | 34.90 | 35.07 | 1,237,331 | -0.44(-1.23%) |
Oct 15, 2019 | 34.74 | 35.52 | 34.65 | 35.51 | 1,995,850 | +0.83(+2.39%) |
Oct 14, 2019 | 34.38 | 34.78 | 34.19 | 34.68 | 1,094,197 | +0.19(+0.56%) |
Oct 11, 2019 | 34.47 | 35.13 | 34.37 | 34.48 | 1,297,515 | +0.57(+1.69%) |
Oct 10, 2019 | 34.14 | 34.52 | 33.75 | 33.91 | 1,529,970 | -0.32(-0.94%) |
Oct 09, 2019 | 33.86 | 34.43 | 33.84 | 34.23 | 1,603,130 | +0.54(+1.62%) |
Oct 08, 2019 | 34.45 | 34.47 | 33.63 | 33.69 | 2,646,423 | -0.96(-2.78%) |
Oct 07, 2019 | 34.43 | 35.16 | 34.36 | 34.65 | 3,064,549 | +0.10(+0.28%) |
Oct 04, 2019 | 34.22 | 34.61 | 33.77 | 34.55 | 1,465,344 | +0.84(+2.48%) |
Oct 03, 2019 | 33.68 | 33.81 | 33.20 | 33.71 | 1,767,316 | +0.02(+0.06%) |
Oct 02, 2019 | 33.71 | 34.21 | 33.63 | 33.70 | 1,583,286 | -0.32(-0.94%) |
Oct 01, 2019 | 34.96 | 35.15 | 33.71 | 34.02 | 2,043,869 | -0.79(-2.26%) |
Sep 30, 2019 | 34.54 | 35.13 | 34.48 | 34.80 | 2,245,682 | +0.53(+1.53%) |
Sep 27, 2019 | 34.54 | 34.99 | 34.02 | 34.28 | 2,657,517 | -0.13(-0.37%) |
Sep 26, 2019 | 34.54 | 34.89 | 33.86 | 34.41 | 3,067,840 | -0.07(-0.20%) |
Sep 25, 2019 | 32.30 | 34.60 | 32.24 | 34.47 | 5,807,966 | +2.51(+7.85%) |
Sep 24, 2019 | 31.59 | 32.88 | 31.56 | 31.96 | 5,078,798 | +1.48(+4.85%) |
Sep 23, 2019 | 29.68 | 30.74 | 29.54 | 30.48 | 2,989,288 | +0.63(+2.12%) |
Sep 20, 2019 | 30.46 | 30.53 | 29.69 | 29.85 | 2,024,535 | -0.47(-1.54%) |
Sep 19, 2019 | 30.17 | 30.55 | 30.10 | 30.32 | 798,761 | +0.20(+0.68%) |
Sep 18, 2019 | 30.36 | 30.38 | 29.78 | 30.11 | 874,791 | -0.23(-0.77%) |
Sep 17, 2019 | 30.46 | 30.46 | 29.95 | 30.35 | 996,961 | -0.35(-1.14%) |
Sep 16, 2019 | 30.47 | 30.75 | 30.21 | 30.70 | 900,809 | +0.10(+0.32%) |
Sep 13, 2019 | 31.06 | 31.11 | 30.48 | 30.60 | 1,042,123 | -0.36(-1.16%) |
Sep 12, 2019 | 31.43 | 31.46 | 30.64 | 30.96 | 916,283 | -0.53(-1.67%) |
Sep 11, 2019 | 30.78 | 31.52 | 30.26 | 31.49 | 1,059,753 | +0.70(+2.28%) |
Sep 10, 2019 | 30.09 | 30.80 | 29.94 | 30.79 | 1,936,247 | +0.74(+2.46%) |
Sep 09, 2019 | 29.45 | 30.08 | 29.25 | 30.05 | 1,191,376 | +0.85(+2.90%) |
Sep 06, 2019 | 29.19 | 29.53 | 28.98 | 29.20 | 1,078,505 | +0.10(+0.33%) |
Sep 05, 2019 | 28.50 | 29.20 | 28.50 | 29.10 | 1,012,522 | +0.88(+3.10%) |
Sep 04, 2019 | 28.41 | 28.48 | 28.10 | 28.23 | 733,734 | +0.26(+0.94%) |
Sep 03, 2019 | 27.71 | 28.09 | 27.31 | 27.96 | 1,493,526 | -0.07(-0.24%) |
Aug 30, 2019 | 27.91 | 28.50 | 27.77 | 28.03 | 1,266,580 | +0.56(+2.05%) |
Aug 29, 2019 | 27.30 | 27.56 | 26.98 | 27.47 | 2,598,339 | +1.99(+7.83%) |
Aug 28, 2019 | 25.06 | 25.76 | 24.96 | 25.47 | 1,011,452 | +0.25(+1.00%) |
Aug 27, 2019 | 26.12 | 26.12 | 25.21 | 25.22 | 662,032 | -0.71(-2.74%) |
Aug 26, 2019 | 26.33 | 26.33 | 25.81 | 25.93 | 538,460 | -0.01(-0.04%) |
Aug 23, 2019 | 26.80 | 27.04 | 25.89 | 25.94 | 1,048,084 | -1.13(-4.17%) |
Aug 22, 2019 | 26.91 | 27.19 | 26.78 | 27.07 | 1,051,848 | +0.25(+0.94%) |
Aug 21, 2019 | 26.86 | 26.92 | 26.64 | 26.82 | 833,153 | +0.23(+0.88%) |
Aug 20, 2019 | 27.06 | 27.06 | 26.53 | 26.58 | 583,737 | -0.42(-1.55%) |
Aug 19, 2019 | 27.18 | 27.23 | 26.89 | 27.00 | 1,070,764 | +0.28(+1.06%) |
Aug 16, 2019 | 26.40 | 26.83 | 26.37 | 26.72 | 1,021,054 | +0.61(+2.35%) |
Aug 15, 2019 | 26.77 | 26.94 | 25.94 | 26.11 | 765,067 | -0.59(-2.22%) |
Aug 14, 2019 | 27.25 | 27.33 | 26.61 | 26.70 | 859,556 | -1.20(-4.29%) |
Aug 13, 2019 | 27.11 | 28.02 | 26.88 | 27.90 | 882,805 | +0.82(+3.01%) |
Aug 12, 2019 | 27.01 | 27.29 | 26.89 | 27.08 | 571,123 | -0.24(-0.89%) |
Aug 09, 2019 | 27.64 | 27.64 | 27.16 | 27.32 | 356,485 | -0.54(-1.95%) |
Aug 08, 2019 | 27.51 | 27.94 | 27.47 | 27.87 | 855,879 | +0.63(+2.32%) |
Aug 07, 2019 | 26.57 | 27.29 | 26.54 | 27.24 | 732,164 | +0.23(+0.86%) |
Aug 06, 2019 | 27.37 | 27.50 | 26.75 | 27.00 | 812,215 | -0.06(-0.22%) |
Aug 05, 2019 | 27.51 | 27.69 | 27.01 | 27.06 | 1,177,002 | -1.21(-4.29%) |
Aug 02, 2019 | 28.92 | 28.92 | 28.07 | 28.27 | 997,417 | -0.92(-3.16%) |
Aug 01, 2019 | 29.95 | 30.44 | 29.03 | 29.20 | 1,395,159 | -0.77(-2.56%) |
Jul 31, 2019 | 30.52 | 30.69 | 29.87 | 29.96 | 1,205,178 | -0.51(-1.69%) |
Jul 30, 2019 | 30.01 | 30.53 | 29.90 | 30.48 | 786,881 | +0.17(+0.58%) |
Jul 29, 2019 | 30.17 | 30.42 | 29.93 | 30.30 | 826,461 | +0.11(+0.35%) |
Jul 26, 2019 | 30.08 | 30.28 | 29.86 | 30.20 | 805,519 | +0.26(+0.88%) |
Jul 25, 2019 | 29.94 | 30.11 | 29.73 | 29.93 | 901,789 | -0.10(-0.32%) |
Jul 24, 2019 | 29.82 | 30.25 | 29.82 | 30.03 | 1,072,254 | +0.13(+0.42%) |
Jul 23, 2019 | 29.73 | 29.95 | 29.59 | 29.90 | 810,631 | +0.34(+1.15%) |
Jul 22, 2019 | 29.56 | 29.89 | 29.51 | 29.57 | 784,349 | +0.21(+0.73%) |
Jul 19, 2019 | 29.82 | 29.85 | 29.33 | 29.35 | 940,940 | -0.11(-0.36%) |
Jul 18, 2019 | 29.51 | 29.52 | 29.18 | 29.46 | 956,222 | -0.06(-0.20%) |
Jul 17, 2019 | 29.64 | 29.92 | 29.52 | 29.52 | 813,645 | -0.12(-0.39%) |
Jul 16, 2019 | 29.57 | 29.86 | 29.38 | 29.63 | 636,740 | -0.15(-0.49%) |
Jul 15, 2019 | 29.88 | 30.07 | 29.60 | 29.78 | 722,477 | -0.07(-0.23%) |
Jul 12, 2019 | 29.66 | 29.97 | 29.64 | 29.85 | 717,917 | +0.43(+1.45%) |
Jul 11, 2019 | 30.00 | 30.00 | 29.40 | 29.42 | 1,045,684 | -0.50(-1.69%) |
Jul 10, 2019 | 30.04 | 30.18 | 29.67 | 29.92 | 1,053,345 | +0.03(+0.10%) |
Jul 09, 2019 | 30.07 | 30.24 | 29.69 | 29.90 | 1,139,597 | -0.19(-0.65%) |
Jul 08, 2019 | 30.40 | 30.53 | 30.00 | 30.09 | 1,524,482 | -0.51(-1.68%) |
Jul 05, 2019 | 30.53 | 30.63 | 30.17 | 30.60 | 1,373,896 | -0.02(-0.06%) |
Jul 03, 2019 | 30.72 | 30.96 | 30.49 | 30.62 | 2,382,857 | -0.11(-0.35%) |
Jul 02, 2019 | 30.95 | 31.10 | 30.55 | 30.73 | 1,048,363 | -0.27(-0.88%) |
Jul 01, 2019 | 30.97 | 31.28 | 30.44 | 31.00 | 1,781,564 | +0.34(+1.11%) |
Jun 28, 2019 | 30.27 | 30.70 | 30.03 | 30.66 | 2,482,413 | +0.49(+1.64%) |
Jun 27, 2019 | 30.04 | 30.37 | 30.04 | 30.17 | 1,035,602 | +0.31(+1.04%) |
Jun 26, 2019 | 29.73 | 30.18 | 29.55 | 29.86 | 1,271,377 | +0.20(+0.69%) |
Jun 25, 2019 | 29.47 | 29.97 | 29.34 | 29.65 | 1,268,768 | +0.17(+0.59%) |
Jun 24, 2019 | 29.59 | 29.90 | 29.29 | 29.48 | 2,126,915 | -0.02(-0.07%) |
Jun 21, 2019 | 29.57 | 29.77 | 28.95 | 29.50 | 2,626,697 | -0.20(-0.69%) |
Jun 20, 2019 | 29.74 | 29.79 | 29.15 | 29.70 | 1,877,374 | +0.48(+1.63%) |
Jun 19, 2019 | 27.94 | 29.54 | 27.51 | 29.23 | 4,519,608 | +2.72(+10.25%) |
Jun 18, 2019 | 26.23 | 26.81 | 26.20 | 26.51 | 1,746,009 | +0.49(+1.90%) |
Jun 17, 2019 | 25.70 | 26.18 | 25.53 | 26.01 | 910,923 | +0.33(+1.28%) |
Jun 14, 2019 | 25.93 | 25.99 | 25.51 | 25.68 | 974,950 | -0.49(-1.89%) |
Jun 13, 2019 | 26.27 | 26.47 | 26.04 | 26.18 | 834,483 | +0.03(+0.11%) |
Jun 12, 2019 | 25.88 | 26.19 | 25.69 | 26.15 | 839,627 | +0.17(+0.67%) |
Jun 11, 2019 | 26.38 | 26.51 | 25.93 | 25.98 | 616,586 | -0.15(-0.56%) |
Jun 10, 2019 | 25.95 | 26.39 | 25.76 | 26.12 | 682,278 | +0.45(+1.74%) |
Jun 07, 2019 | 25.66 | 25.93 | 25.44 | 25.67 | 486,856 | +0.17(+0.69%) |
Jun 06, 2019 | 25.15 | 25.55 | 24.75 | 25.50 | 935,925 | +0.33(+1.31%) |
Jun 05, 2019 | 25.48 | 25.70 | 24.79 | 25.17 | 988,261 | -0.16(-0.61%) |
Jun 04, 2019 | 24.61 | 25.35 | 24.54 | 25.32 | 847,096 | +1.07(+4.40%) |
Jun 03, 2019 | 24.02 | 24.52 | 23.79 | 24.26 | 1,102,308 | +0.40(+1.67%) |
May 31, 2019 | 24.55 | 24.57 | 23.77 | 23.86 | 1,811,593 | -0.99(-3.98%) |
May 30, 2019 | 25.01 | 25.33 | 24.73 | 24.85 | 668,718 | -0.16(-0.62%) |
May 29, 2019 | 24.91 | 25.21 | 24.79 | 25.00 | 819,822 | -0.08(-0.31%) |
May 28, 2019 | 25.48 | 25.58 | 25.08 | 25.08 | 1,422,800 | -0.18(-0.73%) |
May 24, 2019 | 25.61 | 25.67 | 25.17 | 25.27 | 1,294,540 | -0.13(-0.50%) |
May 23, 2019 | 25.71 | 25.72 | 25.28 | 25.39 | 711,046 | -0.77(-2.93%) |
May 22, 2019 | 26.58 | 26.70 | 26.11 | 26.16 | 816,283 | -0.70(-2.60%) |
May 21, 2019 | 26.56 | 27.02 | 26.55 | 26.86 | 801,762 | +0.63(+2.40%) |
May 20, 2019 | 26.47 | 26.61 | 26.16 | 26.23 | 1,640,800 | -0.57(-2.14%) |
May 17, 2019 | 27.09 | 27.46 | 26.78 | 26.80 | 974,641 | -0.66(-2.40%) |
May 16, 2019 | 27.68 | 27.97 | 27.41 | 27.46 | 1,264,256 | -0.21(-0.77%) |
May 15, 2019 | 27.16 | 28.03 | 27.16 | 27.67 | 2,165,839 | +0.42(+1.53%) |
May 14, 2019 | 26.90 | 27.38 | 26.88 | 27.26 | 1,075,976 | +0.56(+2.11%) |
May 13, 2019 | 27.67 | 27.72 | 26.69 | 26.69 | 1,360,158 | -1.69(-5.96%) |
May 10, 2019 | 28.38 | 28.56 | 28.01 | 28.39 | 864,296 | +0.19(+0.69%) |
May 09, 2019 | 28.07 | 28.27 | 27.47 | 28.19 | 1,322,879 | -0.35(-1.22%) |
May 08, 2019 | 29.05 | 29.15 | 28.50 | 28.54 | 545,038 | -0.64(-2.19%) |
May 07, 2019 | 29.31 | 29.43 | 28.81 | 29.18 | 1,395,975 | -0.45(-1.53%) |
May 06, 2019 | 28.97 | 29.79 | 28.65 | 29.63 | 814,853 | -0.40(-1.32%) |
May 03, 2019 | 29.65 | 30.04 | 29.56 | 30.03 | 812,823 | +0.51(+1.74%) |
May 02, 2019 | 29.45 | 29.67 | 29.17 | 29.52 | 786,731 | +0.06(+0.20%) |
May 01, 2019 | 29.57 | 29.85 | 29.38 | 29.46 | 952,918 | +0.23(+0.79%) |
Apr 30, 2019 | 29.34 | 29.36 | 29.03 | 29.23 | 942,154 | -0.04(-0.13%) |
Apr 29, 2019 | 29.21 | 29.43 | 29.08 | 29.27 | 818,130 | -0.14(-0.46%) |
Apr 26, 2019 | 29.32 | 29.44 | 29.13 | 29.40 | 808,275 | +0.03(+0.10%) |
Apr 25, 2019 | 29.82 | 29.84 | 29.12 | 29.37 | 1,475,591 | -0.57(-1.91%) |
Apr 24, 2019 | 30.00 | 30.48 | 29.93 | 29.94 | 890,559 | -0.04(-0.13%) |
Apr 23, 2019 | 29.89 | 30.12 | 29.77 | 29.98 | 800,413 | +0.23(+0.78%) |
Apr 22, 2019 | 29.99 | 30.09 | 29.69 | 29.75 | 743,672 | -0.38(-1.25%) |
Apr 18, 2019 | 29.89 | 30.18 | 29.74 | 30.13 | 793,288 | +0.25(+0.84%) |
Apr 17, 2019 | 29.99 | 30.23 | 29.83 | 29.88 | 987,105 | -0.02(-0.06%) |
Apr 16, 2019 | 29.38 | 29.91 | 29.32 | 29.90 | 1,331,749 | +0.61(+2.08%) |
Apr 15, 2019 | 29.29 | 29.38 | 29.02 | 29.29 | 837,544 | -0.01(-0.03%) |
Apr 12, 2019 | 28.84 | 29.32 | 28.79 | 29.30 | 1,449,624 | +0.51(+1.78%) |
Apr 11, 2019 | 28.73 | 28.83 | 28.62 | 28.78 | 674,900 | +0.12(+0.40%) |
Apr 10, 2019 | 28.17 | 28.69 | 28.04 | 28.67 | 1,152,842 | +0.49(+1.75%) |
Apr 09, 2019 | 28.39 | 28.45 | 28.16 | 28.17 | 594,109 | -0.35(-1.22%) |
Apr 08, 2019 | 28.15 | 28.52 | 28.02 | 28.52 | 1,057,950 | +0.31(+1.10%) |
Apr 05, 2019 | 28.06 | 28.23 | 28.00 | 28.21 | 1,552,880 | +0.24(+0.86%) |
Apr 04, 2019 | 27.67 | 27.99 | 27.57 | 27.97 | 904,072 | +0.30(+1.08%) |
Apr 03, 2019 | 27.57 | 27.79 | 27.49 | 27.67 | 1,580,640 | +0.28(+1.02%) |
Apr 02, 2019 | 27.34 | 27.51 | 26.92 | 27.39 | 2,274,152 | +0.10(+0.35%) |
Apr 01, 2019 | 26.71 | 27.35 | 26.49 | 27.29 | 2,729,308 | +1.57(+6.09%) |
Mar 29, 2019 | 25.77 | 25.90 | 25.62 | 25.73 | 1,489,314 | +0.11(+0.42%) |
Mar 28, 2019 | 25.63 | 25.76 | 25.25 | 25.62 | 924,928 | +0.06(+0.23%) |
Mar 27, 2019 | 25.78 | 25.88 | 25.38 | 25.56 | 793,559 | -0.23(-0.90%) |
Mar 26, 2019 | 26.09 | 26.27 | 25.63 | 25.79 | 1,107,624 | -0.18(-0.71%) |
Mar 25, 2019 | 25.92 | 26.09 | 25.74 | 25.98 | 1,120,353 | -0.02(-0.07%) |
Mar 22, 2019 | 26.42 | 26.62 | 25.93 | 26.00 | 1,353,499 | -0.68(-2.54%) |
Mar 21, 2019 | 26.09 | 26.79 | 26.09 | 26.67 | 976,360 | +0.47(+1.81%) |
Mar 20, 2019 | 26.47 | 26.65 | 26.00 | 26.20 | 2,047,129 | -0.20(-0.77%) |
Mar 19, 2019 | 26.11 | 26.47 | 26.03 | 26.40 | 1,888,092 | +0.39(+1.49%) |
Mar 18, 2019 | 26.29 | 26.62 | 25.90 | 26.02 | 1,977,111 | -0.27(-1.03%) |
Mar 15, 2019 | 26.12 | 27.08 | 25.91 | 26.29 | 4,670,942 | -0.23(-0.88%) |
Mar 14, 2019 | 26.76 | 26.90 | 26.39 | 26.52 | 1,813,355 | -0.24(-0.90%) |
Mar 13, 2019 | 26.61 | 27.07 | 26.57 | 26.76 | 1,880,217 | +0.28(+1.06%) |
Mar 12, 2019 | 26.86 | 26.87 | 26.38 | 26.48 | 1,573,792 | -0.24(-0.90%) |
Mar 11, 2019 | 26.31 | 26.74 | 26.28 | 26.72 | 984,461 | +0.58(+2.22%) |
Mar 08, 2019 | 25.91 | 26.29 | 25.63 | 26.14 | 997,010 | -0.16(-0.63%) |
Mar 07, 2019 | 27.01 | 27.01 | 26.29 | 26.31 | 1,768,423 | -0.78(-2.89%) |
Mar 06, 2019 | 27.45 | 27.45 | 27.07 | 27.09 | 1,226,905 | -0.31(-1.13%) |
Mar 05, 2019 | 27.68 | 27.83 | 27.40 | 27.40 | 1,593,544 | -0.31(-1.12%) |
Mar 04, 2019 | 27.72 | 27.85 | 27.40 | 27.71 | 1,806,188 | +0.06(+0.21%) |
Mar 01, 2019 | 27.65 | 27.87 | 27.48 | 27.65 | 735,096 | +0.17(+0.63%) |
Feb 28, 2019 | 27.50 | 27.73 | 27.32 | 27.48 | 1,678,862 | -0.14(-0.49%) |
Feb 27, 2019 | 27.98 | 28.08 | 27.59 | 27.61 | 1,606,020 | -0.50(-1.79%) |
Feb 26, 2019 | 28.06 | 28.25 | 27.46 | 28.12 | 828,186 | -0.10(-0.34%) |
Feb 25, 2019 | 28.43 | 28.61 | 28.18 | 28.21 | 823,963 | -0.04(-0.14%) |
Feb 22, 2019 | 27.86 | 28.27 | 27.76 | 28.25 | 805,071 | +0.54(+1.96%) |
Feb 21, 2019 | 27.61 | 27.85 | 27.50 | 27.71 | 870,816 | +0.07(+0.24%) |
Feb 20, 2019 | 27.48 | 27.75 | 27.38 | 27.64 | 606,404 | +0.15(+0.56%) |
Feb 19, 2019 | 27.50 | 27.54 | 27.26 | 27.49 | 878,101 | +0.12(+0.42%) |
Feb 15, 2019 | 27.57 | 27.59 | 27.35 | 27.37 | 1,118,768 | -0.10(-0.35%) |
Feb 14, 2019 | 27.23 | 27.62 | 27.12 | 27.47 | 1,788,197 | +0.13(+0.46%) |
Feb 13, 2019 | 27.05 | 27.45 | 27.05 | 27.34 | 1,047,267 | +0.41(+1.50%) |
Feb 12, 2019 | 26.73 | 27.09 | 26.71 | 26.94 | 1,160,933 | +0.38(+1.42%) |
Feb 11, 2019 | 26.33 | 26.56 | 26.18 | 26.56 | 1,413,589 | +0.27(+1.03%) |
Feb 08, 2019 | 26.17 | 26.42 | 26.05 | 26.29 | 918,051 | -0.12(-0.44%) |
Feb 07, 2019 | 26.44 | 26.58 | 26.14 | 26.41 | 2,143,724 | -0.20(-0.76%) |
Feb 06, 2019 | 25.95 | 26.64 | 25.89 | 26.61 | 1,914,635 | +0.66(+2.53%) |
Feb 05, 2019 | 25.86 | 26.01 | 25.70 | 25.95 | 1,140,793 | +0.14(+0.52%) |
Feb 04, 2019 | 25.66 | 25.89 | 25.47 | 25.82 | 946,954 | +0.18(+0.72%) |
Feb 01, 2019 | 25.74 | 25.83 | 25.53 | 25.63 | 1,065,237 | -0.08(-0.30%) |
Jan 31, 2019 | 25.37 | 25.76 | 25.30 | 25.71 | 1,733,622 | +0.40(+1.56%) |
Jan 30, 2019 | 25.24 | 25.43 | 24.81 | 25.32 | 1,089,083 | +0.29(+1.16%) |
Jan 29, 2019 | 24.99 | 25.20 | 24.88 | 25.03 | 1,166,703 | +0.25(+1.01%) |
Jan 28, 2019 | 24.38 | 24.98 | 24.38 | 24.78 | 1,121,337 | -0.14(-0.58%) |
Jan 25, 2019 | 24.82 | 25.00 | 24.57 | 24.92 | 2,367,839 | +0.32(+1.29%) |
Jan 24, 2019 | 24.19 | 24.82 | 24.19 | 24.60 | 906,203 | +0.51(+2.12%) |
Jan 23, 2019 | 24.27 | 24.48 | 23.98 | 24.09 | 1,326,909 | -0.08(-0.32%) |
Jan 22, 2019 | 24.40 | 24.49 | 24.10 | 24.17 | 1,211,088 | -0.36(-1.46%) |
Jan 18, 2019 | 24.23 | 24.64 | 24.17 | 24.52 | 965,109 | +0.49(+2.05%) |
Jan 17, 2019 | 23.84 | 24.20 | 23.77 | 24.03 | 1,334,811 | -0.03(-0.12%) |
Jan 16, 2019 | 23.91 | 24.20 | 23.91 | 24.06 | 1,281,649 | +0.21(+0.89%) |
Jan 15, 2019 | 23.90 | 24.01 | 23.55 | 23.85 | 1,637,167 | +0.14(+0.57%) |
Jan 14, 2019 | 23.51 | 24.07 | 23.38 | 23.71 | 2,014,496 | +0.03(+0.12%) |
Jan 11, 2019 | 23.41 | 23.75 | 23.21 | 23.68 | 1,466,684 | +0.21(+0.90%) |
Jan 10, 2019 | 23.18 | 23.65 | 23.08 | 23.47 | 1,603,374 | +0.27(+1.16%) |
Jan 09, 2019 | 22.76 | 23.38 | 22.66 | 23.20 | 1,773,155 | +0.62(+2.73%) |
Jan 08, 2019 | 23.22 | 23.41 | 22.09 | 22.59 | 3,830,863 | -0.68(-2.94%) |
Jan 07, 2019 | 23.13 | 23.56 | 23.13 | 23.27 | 2,796,411 | +0.16(+0.71%) |
Jan 04, 2019 | 22.57 | 23.34 | 22.57 | 23.11 | 4,987,037 | +0.80(+3.59%) |
Jan 03, 2019 | 23.44 | 23.44 | 22.21 | 22.31 | 2,602,215 | -1.58(-6.62%) |