Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 21.60 | 22.25 | 21.21 | 21.26 | 962,203 | -0.20(-0.93%) |
Oct 30, 2019 | 21.61 | 21.61 | 21.32 | 21.46 | 1,466,106 | -0.08(-0.39%) |
Oct 29, 2019 | 21.76 | 21.93 | 21.51 | 21.54 | 1,142,763 | -0.27(-1.26%) |
Oct 28, 2019 | 21.70 | 22.05 | 21.54 | 21.81 | 1,342,251 | +0.19(+0.89%) |
Oct 25, 2019 | 21.81 | 22.01 | 21.59 | 21.62 | 1,432,147 | -0.37(-1.70%) |
Oct 24, 2019 | 22.40 | 22.40 | 21.68 | 22.00 | 1,269,967 | -0.33(-1.49%) |
Oct 23, 2019 | 23.05 | 23.14 | 22.08 | 22.33 | 1,671,228 | -0.82(-3.53%) |
Oct 22, 2019 | 22.41 | 23.80 | 22.26 | 23.15 | 2,435,918 | +0.67(+2.96%) |
Oct 21, 2019 | 22.11 | 22.93 | 21.65 | 22.48 | 3,313,262 | +0.60(+2.74%) |
Oct 18, 2019 | 19.57 | 23.56 | 19.52 | 21.88 | 21,546,466 | -7.58(-25.72%) |
Oct 17, 2019 | 29.39 | 29.63 | 29.30 | 29.46 | 595,904 | +0.08(+0.28%) |
Oct 16, 2019 | 29.35 | 29.61 | 29.13 | 29.37 | 557,567 | +0.06(+0.20%) |
Oct 15, 2019 | 28.71 | 29.39 | 28.66 | 29.32 | 911,452 | +0.64(+2.24%) |
Oct 14, 2019 | 28.97 | 28.97 | 28.61 | 28.67 | 399,829 | -0.29(-1.01%) |
Oct 11, 2019 | 29.30 | 29.52 | 28.96 | 28.97 | 847,710 | -0.09(-0.32%) |
Oct 10, 2019 | 29.02 | 29.07 | 28.79 | 29.06 | 505,018 | +0.12(+0.43%) |
Oct 09, 2019 | 28.76 | 29.07 | 28.68 | 28.93 | 238,199 | +0.22(+0.78%) |
Oct 08, 2019 | 28.78 | 28.94 | 28.61 | 28.71 | 303,866 | -0.34(-1.18%) |
Oct 07, 2019 | 29.13 | 29.22 | 28.97 | 29.05 | 250,917 | -0.13(-0.46%) |
Oct 04, 2019 | 29.22 | 29.42 | 29.10 | 29.18 | 431,181 | +0.00(+0.00%) |
Oct 03, 2019 | 28.92 | 29.18 | 28.66 | 29.18 | 486,231 | +0.17(+0.60%) |
Oct 02, 2019 | 28.87 | 29.05 | 28.71 | 29.01 | 466,192 | -0.03(-0.11%) |
Oct 01, 2019 | 29.46 | 29.79 | 28.97 | 29.04 | 728,201 | -0.52(-1.75%) |
Sep 30, 2019 | 29.47 | 29.74 | 29.47 | 29.56 | 564,569 | +0.16(+0.54%) |
Sep 27, 2019 | 29.56 | 29.75 | 29.33 | 29.40 | 269,638 | -0.13(-0.45%) |
Sep 26, 2019 | 29.20 | 29.73 | 29.10 | 29.53 | 755,702 | +0.40(+1.37%) |
Sep 25, 2019 | 29.23 | 29.37 | 28.84 | 29.13 | 412,858 | -0.12(-0.40%) |
Sep 24, 2019 | 29.43 | 29.62 | 29.18 | 29.25 | 439,019 | -0.07(-0.23%) |
Sep 23, 2019 | 29.57 | 29.58 | 29.27 | 29.32 | 451,647 | -0.22(-0.76%) |
Sep 20, 2019 | 30.07 | 30.26 | 29.52 | 29.54 | 413,886 | -0.35(-1.17%) |
Sep 19, 2019 | 30.11 | 30.40 | 29.87 | 29.89 | 573,781 | -0.22(-0.75%) |
Sep 18, 2019 | 30.75 | 30.75 | 30.02 | 30.11 | 598,069 | -0.63(-2.06%) |
Sep 17, 2019 | 30.24 | 30.78 | 30.06 | 30.75 | 469,087 | +0.54(+1.79%) |
Sep 16, 2019 | 31.06 | 31.06 | 30.21 | 30.21 | 422,451 | -1.00(-3.20%) |
Sep 13, 2019 | 31.06 | 31.56 | 30.90 | 31.21 | 379,295 | +0.15(+0.48%) |
Sep 12, 2019 | 31.15 | 31.16 | 30.71 | 31.06 | 382,246 | -0.10(-0.32%) |
Sep 11, 2019 | 31.05 | 31.39 | 30.76 | 31.16 | 516,808 | +0.11(+0.35%) |
Sep 10, 2019 | 30.91 | 31.12 | 30.66 | 31.05 | 436,707 | +0.04(+0.13%) |
Sep 09, 2019 | 30.91 | 31.07 | 30.82 | 31.01 | 441,980 | +0.02(+0.05%) |
Sep 06, 2019 | 31.26 | 31.31 | 30.97 | 30.99 | 373,170 | -0.18(-0.59%) |
Sep 05, 2019 | 31.22 | 31.46 | 31.16 | 31.17 | 431,582 | +0.18(+0.59%) |
Sep 04, 2019 | 30.47 | 31.07 | 30.47 | 30.99 | 908,063 | +0.67(+2.22%) |
Sep 03, 2019 | 30.37 | 30.76 | 30.23 | 30.31 | 448,448 | -0.22(-0.74%) |
Aug 30, 2019 | 30.94 | 30.94 | 30.43 | 30.54 | 363,681 | -0.20(-0.65%) |
Aug 29, 2019 | 30.31 | 30.82 | 30.31 | 30.74 | 417,740 | +0.60(+1.99%) |
Aug 28, 2019 | 30.05 | 30.24 | 29.95 | 30.14 | 387,860 | -0.02(-0.06%) |
Aug 27, 2019 | 30.00 | 30.18 | 29.87 | 30.16 | 660,615 | +0.26(+0.86%) |
Aug 26, 2019 | 29.82 | 30.11 | 29.56 | 29.90 | 447,536 | +0.27(+0.90%) |
Aug 23, 2019 | 30.17 | 30.27 | 29.57 | 29.63 | 653,017 | -0.70(-2.31%) |
Aug 22, 2019 | 30.49 | 30.49 | 30.14 | 30.33 | 622,837 | -0.11(-0.36%) |
Aug 21, 2019 | 30.74 | 30.74 | 30.31 | 30.44 | 1,025,881 | +0.06(+0.19%) |
Aug 20, 2019 | 30.16 | 30.54 | 29.96 | 30.38 | 380,421 | +0.13(+0.44%) |
Aug 19, 2019 | 30.40 | 30.70 | 30.23 | 30.25 | 264,012 | +0.13(+0.44%) |
Aug 16, 2019 | 30.04 | 30.27 | 30.00 | 30.11 | 311,435 | +0.19(+0.64%) |
Aug 15, 2019 | 29.77 | 30.04 | 29.77 | 29.92 | 335,524 | +0.12(+0.39%) |
Aug 14, 2019 | 30.54 | 30.57 | 29.63 | 29.81 | 496,698 | -1.12(-3.63%) |
Aug 13, 2019 | 30.36 | 31.06 | 30.36 | 30.93 | 516,547 | +0.52(+1.71%) |
Aug 12, 2019 | 30.71 | 30.88 | 30.38 | 30.41 | 319,888 | -0.46(-1.50%) |
Aug 09, 2019 | 31.28 | 31.28 | 30.72 | 30.87 | 253,134 | -0.38(-1.22%) |
Aug 08, 2019 | 31.04 | 31.33 | 30.87 | 31.25 | 298,475 | +0.36(+1.18%) |
Aug 07, 2019 | 30.56 | 30.90 | 30.28 | 30.89 | 485,441 | +0.12(+0.40%) |
Aug 06, 2019 | 31.44 | 31.75 | 30.55 | 30.76 | 1,166,094 | -0.83(-2.64%) |
Aug 05, 2019 | 31.57 | 31.84 | 31.32 | 31.60 | 767,620 | -0.31(-0.98%) |
Aug 02, 2019 | 33.02 | 33.27 | 31.68 | 31.91 | 816,569 | -0.45(-1.38%) |
Aug 01, 2019 | 32.58 | 33.26 | 31.98 | 32.36 | 939,611 | -0.15(-0.46%) |
Jul 31, 2019 | 32.57 | 32.73 | 32.21 | 32.51 | 453,673 | -0.02(-0.08%) |
Jul 30, 2019 | 32.72 | 32.86 | 32.40 | 32.53 | 642,409 | -0.31(-0.93%) |
Jul 29, 2019 | 32.52 | 32.89 | 32.52 | 32.84 | 396,167 | +0.32(+0.99%) |
Jul 26, 2019 | 32.71 | 32.71 | 32.32 | 32.51 | 344,335 | -0.12(-0.38%) |
Jul 25, 2019 | 32.51 | 32.74 | 32.37 | 32.64 | 370,220 | +0.16(+0.48%) |
Jul 24, 2019 | 32.94 | 32.94 | 32.44 | 32.48 | 709,227 | -0.36(-1.11%) |
Jul 23, 2019 | 32.42 | 32.85 | 32.25 | 32.84 | 424,462 | +0.53(+1.64%) |
Jul 22, 2019 | 32.75 | 32.75 | 32.29 | 32.32 | 316,091 | -0.23(-0.71%) |
Jul 19, 2019 | 33.15 | 33.36 | 32.51 | 32.55 | 483,498 | -0.61(-1.84%) |
Jul 18, 2019 | 33.25 | 33.31 | 33.02 | 33.16 | 350,856 | -0.01(-0.02%) |
Jul 17, 2019 | 33.25 | 33.35 | 33.12 | 33.17 | 419,287 | -0.11(-0.32%) |
Jul 16, 2019 | 32.84 | 33.33 | 32.84 | 33.27 | 499,959 | +0.35(+1.05%) |
Jul 15, 2019 | 32.78 | 33.02 | 32.76 | 32.93 | 398,157 | +0.28(+0.86%) |
Jul 12, 2019 | 32.10 | 32.86 | 32.10 | 32.65 | 422,334 | +0.48(+1.49%) |
Jul 11, 2019 | 31.99 | 32.36 | 31.99 | 32.17 | 524,305 | +0.15(+0.46%) |
Jul 10, 2019 | 32.32 | 32.52 | 31.92 | 32.02 | 403,068 | -0.21(-0.67%) |
Jul 09, 2019 | 31.87 | 32.34 | 31.87 | 32.23 | 587,195 | +0.21(+0.64%) |
Jul 08, 2019 | 32.09 | 32.11 | 31.87 | 32.03 | 402,501 | -0.10(-0.31%) |
Jul 05, 2019 | 32.27 | 32.27 | 31.77 | 32.13 | 631,866 | -0.21(-0.64%) |
Jul 03, 2019 | 32.23 | 32.39 | 32.23 | 32.33 | 277,357 | +0.18(+0.56%) |
Jul 02, 2019 | 31.97 | 32.34 | 31.94 | 32.15 | 486,487 | +0.08(+0.26%) |
Jul 01, 2019 | 32.18 | 32.68 | 31.96 | 32.07 | 346,810 | +0.13(+0.41%) |
Jun 28, 2019 | 31.81 | 32.00 | 31.65 | 31.94 | 622,661 | +0.19(+0.60%) |
Jun 27, 2019 | 31.65 | 31.82 | 31.55 | 31.75 | 547,746 | +0.30(+0.95%) |
Jun 26, 2019 | 31.60 | 31.74 | 31.42 | 31.45 | 366,835 | -0.17(-0.55%) |
Jun 25, 2019 | 32.07 | 32.18 | 31.50 | 31.62 | 484,874 | -0.50(-1.57%) |
Jun 24, 2019 | 32.24 | 32.43 | 32.12 | 32.13 | 265,006 | -0.18(-0.56%) |
Jun 21, 2019 | 32.23 | 32.42 | 32.14 | 32.31 | 372,192 | -0.01(-0.03%) |
Jun 20, 2019 | 32.56 | 32.65 | 32.11 | 32.32 | 349,298 | +0.03(+0.10%) |
Jun 19, 2019 | 32.47 | 32.60 | 32.08 | 32.28 | 500,332 | -0.17(-0.53%) |
Jun 18, 2019 | 32.32 | 32.65 | 32.28 | 32.46 | 827,530 | +0.21(+0.67%) |
Jun 17, 2019 | 31.99 | 32.34 | 31.94 | 32.24 | 692,737 | +0.24(+0.75%) |
Jun 14, 2019 | 31.56 | 32.05 | 31.34 | 32.00 | 981,652 | +0.45(+1.41%) |
Jun 13, 2019 | 30.95 | 31.56 | 30.87 | 31.56 | 646,636 | +0.65(+2.11%) |
Jun 12, 2019 | 30.71 | 31.18 | 30.71 | 30.90 | 337,874 | +0.13(+0.43%) |
Jun 11, 2019 | 30.85 | 31.08 | 30.72 | 30.77 | 355,383 | +0.00(+0.00%) |
Jun 10, 2019 | 30.44 | 30.84 | 30.44 | 30.77 | 379,029 | +0.36(+1.19%) |
Jun 07, 2019 | 30.28 | 30.48 | 30.24 | 30.41 | 548,538 | +0.23(+0.77%) |
Jun 06, 2019 | 30.35 | 30.47 | 30.16 | 30.18 | 535,086 | -0.02(-0.08%) |
Jun 05, 2019 | 30.05 | 30.29 | 30.03 | 30.20 | 368,702 | +0.20(+0.66%) |
Jun 04, 2019 | 29.82 | 30.00 | 29.56 | 30.00 | 697,937 | +0.44(+1.48%) |
Jun 03, 2019 | 29.76 | 29.86 | 29.39 | 29.57 | 756,360 | -0.21(-0.69%) |
May 31, 2019 | 29.89 | 29.96 | 29.68 | 29.77 | 329,195 | -0.36(-1.18%) |
May 30, 2019 | 29.96 | 30.33 | 29.96 | 30.13 | 610,030 | +0.15(+0.50%) |
May 29, 2019 | 29.81 | 30.17 | 29.63 | 29.98 | 835,940 | -0.17(-0.58%) |
May 28, 2019 | 30.31 | 30.84 | 30.09 | 30.15 | 696,291 | -0.18(-0.60%) |
May 24, 2019 | 30.47 | 30.76 | 30.28 | 30.33 | 449,706 | +0.03(+0.11%) |
May 23, 2019 | 30.65 | 30.65 | 30.21 | 30.30 | 588,598 | -0.54(-1.74%) |
May 22, 2019 | 30.66 | 31.07 | 30.55 | 30.84 | 642,264 | -0.03(-0.11%) |
May 21, 2019 | 30.96 | 31.23 | 30.75 | 30.87 | 638,528 | -0.09(-0.29%) |
May 20, 2019 | 30.93 | 31.16 | 30.72 | 30.96 | 239,727 | -0.09(-0.29%) |
May 17, 2019 | 30.84 | 31.43 | 30.69 | 31.05 | 554,715 | +0.12(+0.37%) |
May 16, 2019 | 30.73 | 31.14 | 30.73 | 30.94 | 587,787 | +0.19(+0.62%) |
May 15, 2019 | 30.06 | 30.99 | 30.06 | 30.75 | 711,628 | +0.63(+2.09%) |
May 14, 2019 | 29.95 | 30.19 | 29.87 | 30.12 | 615,489 | +0.16(+0.55%) |
May 13, 2019 | 30.48 | 30.48 | 29.89 | 29.95 | 538,086 | -0.85(-2.76%) |
May 10, 2019 | 30.66 | 30.97 | 30.38 | 30.80 | 447,593 | +0.10(+0.32%) |
May 09, 2019 | 30.35 | 31.02 | 30.35 | 30.71 | 592,829 | +0.15(+0.48%) |
May 08, 2019 | 30.81 | 31.03 | 30.55 | 30.56 | 534,539 | -0.37(-1.19%) |
May 07, 2019 | 30.94 | 31.18 | 30.76 | 30.93 | 1,344,098 | -0.14(-0.45%) |
May 06, 2019 | 30.41 | 31.15 | 30.41 | 31.07 | 648,766 | +0.27(+0.88%) |
May 03, 2019 | 31.06 | 31.23 | 30.65 | 30.80 | 696,310 | -0.43(-1.36%) |
May 02, 2019 | 30.35 | 31.34 | 29.85 | 31.22 | 1,320,584 | +1.51(+5.07%) |
May 01, 2019 | 30.08 | 30.22 | 29.69 | 29.72 | 834,406 | -0.47(-1.55%) |
Apr 30, 2019 | 30.26 | 30.39 | 30.11 | 30.18 | 649,803 | -0.11(-0.38%) |
Apr 29, 2019 | 30.30 | 30.68 | 30.28 | 30.30 | 458,453 | -0.06(-0.19%) |
Apr 26, 2019 | 30.83 | 30.83 | 30.34 | 30.35 | 436,721 | -0.54(-1.75%) |
Apr 25, 2019 | 30.71 | 31.07 | 30.69 | 30.89 | 497,080 | +0.16(+0.53%) |
Apr 24, 2019 | 30.71 | 30.76 | 30.39 | 30.73 | 462,075 | +0.06(+0.19%) |
Apr 23, 2019 | 30.51 | 30.70 | 30.44 | 30.67 | 422,721 | +0.17(+0.56%) |
Apr 22, 2019 | 30.37 | 30.56 | 30.21 | 30.50 | 539,814 | +0.06(+0.19%) |
Apr 18, 2019 | 30.35 | 30.45 | 30.21 | 30.44 | 387,246 | +0.07(+0.24%) |
Apr 17, 2019 | 30.43 | 30.51 | 30.35 | 30.37 | 297,462 | +0.01(+0.03%) |
Apr 16, 2019 | 30.30 | 30.40 | 30.26 | 30.36 | 485,224 | +0.07(+0.24%) |
Apr 15, 2019 | 30.37 | 30.51 | 30.27 | 30.29 | 425,765 | -0.04(-0.13%) |
Apr 12, 2019 | 30.22 | 30.40 | 30.07 | 30.33 | 420,473 | +0.23(+0.76%) |
Apr 11, 2019 | 30.21 | 30.30 | 30.03 | 30.10 | 274,380 | -0.07(-0.22%) |
Apr 10, 2019 | 30.08 | 30.27 | 29.80 | 30.17 | 361,509 | +0.16(+0.52%) |
Apr 09, 2019 | 29.89 | 30.10 | 29.81 | 30.01 | 514,535 | +0.02(+0.08%) |
Apr 08, 2019 | 29.93 | 30.17 | 29.79 | 29.99 | 391,028 | +0.06(+0.19%) |
Apr 05, 2019 | 30.12 | 30.35 | 29.84 | 29.93 | 413,877 | -0.20(-0.65%) |
Apr 04, 2019 | 29.85 | 30.30 | 29.85 | 30.12 | 621,589 | +0.23(+0.77%) |
Apr 03, 2019 | 30.21 | 30.21 | 29.90 | 29.90 | 1,008,486 | -0.22(-0.73%) |
Apr 02, 2019 | 29.96 | 30.16 | 29.62 | 30.12 | 638,129 | +0.16(+0.52%) |
Apr 01, 2019 | 29.63 | 30.08 | 29.35 | 29.96 | 660,250 | +0.52(+1.75%) |
Mar 29, 2019 | 29.39 | 29.49 | 29.20 | 29.45 | 669,191 | +0.10(+0.33%) |
Mar 28, 2019 | 29.57 | 29.73 | 29.28 | 29.35 | 459,485 | +0.02(+0.06%) |
Mar 27, 2019 | 29.08 | 29.48 | 28.72 | 29.33 | 747,044 | -0.33(-1.10%) |
Mar 26, 2019 | 30.21 | 30.26 | 29.62 | 29.66 | 495,233 | -0.41(-1.36%) |
Mar 25, 2019 | 29.87 | 30.14 | 29.77 | 30.07 | 679,885 | +0.20(+0.69%) |
Mar 22, 2019 | 29.72 | 29.90 | 29.61 | 29.86 | 437,331 | -0.01(-0.03%) |
Mar 21, 2019 | 29.58 | 29.89 | 29.49 | 29.87 | 367,219 | +0.25(+0.86%) |
Mar 20, 2019 | 29.86 | 29.86 | 29.36 | 29.62 | 439,899 | -0.31(-1.04%) |
Mar 19, 2019 | 29.72 | 30.03 | 29.60 | 29.93 | 936,793 | +0.29(+0.97%) |
Mar 18, 2019 | 29.32 | 29.67 | 29.26 | 29.64 | 475,327 | +0.33(+1.12%) |
Mar 15, 2019 | 29.45 | 29.45 | 29.04 | 29.31 | 513,559 | -0.10(-0.33%) |
Mar 14, 2019 | 29.07 | 29.45 | 28.98 | 29.41 | 818,322 | +0.32(+1.10%) |
Mar 13, 2019 | 28.92 | 29.18 | 28.89 | 29.09 | 523,075 | +0.19(+0.65%) |
Mar 12, 2019 | 29.09 | 29.09 | 28.73 | 28.90 | 608,317 | -0.11(-0.37%) |
Mar 11, 2019 | 29.02 | 29.12 | 28.86 | 29.01 | 979,231 | +0.07(+0.25%) |
Mar 08, 2019 | 28.77 | 28.99 | 28.72 | 28.94 | 617,151 | +0.06(+0.20%) |
Mar 07, 2019 | 28.92 | 28.97 | 28.79 | 28.88 | 329,810 | -0.06(-0.20%) |
Mar 06, 2019 | 28.99 | 29.14 | 28.86 | 28.94 | 496,415 | +0.11(+0.38%) |
Mar 05, 2019 | 28.94 | 29.10 | 28.82 | 28.83 | 367,078 | -0.11(-0.36%) |
Mar 04, 2019 | 29.34 | 29.58 | 28.85 | 28.93 | 505,853 | -0.24(-0.81%) |
Mar 01, 2019 | 29.14 | 29.74 | 29.14 | 29.17 | 583,338 | +0.23(+0.78%) |
Feb 28, 2019 | 29.01 | 29.23 | 28.90 | 28.94 | 447,747 | -0.11(-0.39%) |
Feb 27, 2019 | 28.90 | 29.30 | 28.90 | 29.05 | 561,136 | +0.02(+0.06%) |
Feb 26, 2019 | 28.71 | 29.08 | 28.71 | 29.04 | 1,034,671 | +0.35(+1.22%) |
Feb 25, 2019 | 28.58 | 28.88 | 28.47 | 28.69 | 938,007 | +0.23(+0.80%) |
Feb 22, 2019 | 27.76 | 28.57 | 27.57 | 28.46 | 1,456,805 | +0.90(+3.27%) |
Feb 21, 2019 | 26.56 | 27.97 | 26.12 | 27.56 | 2,271,615 | -0.16(-0.59%) |
Feb 20, 2019 | 27.88 | 28.04 | 27.57 | 27.72 | 1,410,495 | -0.15(-0.52%) |
Feb 19, 2019 | 27.87 | 28.11 | 27.78 | 27.87 | 1,024,535 | -0.11(-0.41%) |
Feb 15, 2019 | 28.14 | 28.14 | 27.94 | 27.98 | 816,033 | +0.00(+0.00%) |
Feb 14, 2019 | 27.70 | 28.12 | 27.44 | 27.98 | 771,150 | +0.19(+0.67%) |
Feb 13, 2019 | 27.80 | 27.93 | 27.78 | 27.80 | 1,102,856 | +0.02(+0.06%) |
Feb 12, 2019 | 27.87 | 27.87 | 27.61 | 27.78 | 1,076,113 | +0.02(+0.09%) |
Feb 11, 2019 | 27.98 | 28.03 | 27.63 | 27.76 | 508,919 | -0.17(-0.61%) |
Feb 08, 2019 | 28.00 | 28.15 | 27.78 | 27.93 | 394,767 | -0.06(-0.23%) |
Feb 07, 2019 | 27.73 | 28.10 | 27.64 | 27.99 | 485,617 | +0.12(+0.44%) |
Feb 06, 2019 | 27.74 | 27.88 | 27.47 | 27.87 | 303,907 | +0.11(+0.41%) |
Feb 05, 2019 | 27.76 | 27.94 | 27.49 | 27.76 | 394,886 | +0.15(+0.56%) |
Feb 04, 2019 | 26.72 | 27.69 | 26.59 | 27.60 | 339,038 | +0.03(+0.12%) |
Feb 01, 2019 | 27.57 | 27.73 | 27.24 | 27.57 | 582,352 | +0.08(+0.30%) |
Jan 31, 2019 | 27.29 | 27.55 | 27.02 | 27.49 | 541,421 | +0.29(+1.07%) |
Jan 30, 2019 | 27.52 | 27.59 | 27.15 | 27.20 | 694,546 | -0.15(-0.56%) |
Jan 29, 2019 | 27.19 | 27.58 | 27.19 | 27.35 | 802,246 | +0.11(+0.39%) |
Jan 28, 2019 | 26.79 | 27.26 | 26.79 | 27.25 | 368,579 | +0.29(+1.08%) |
Jan 25, 2019 | 26.73 | 27.03 | 26.65 | 26.95 | 418,061 | +0.52(+1.96%) |
Jan 24, 2019 | 26.82 | 26.99 | 26.28 | 26.43 | 443,999 | -0.45(-1.69%) |
Jan 23, 2019 | 26.68 | 26.99 | 26.63 | 26.89 | 740,396 | +0.39(+1.47%) |
Jan 22, 2019 | 26.35 | 26.57 | 26.23 | 26.50 | 356,149 | -0.09(-0.34%) |
Jan 18, 2019 | 26.84 | 26.90 | 26.53 | 26.59 | 346,083 | +0.13(+0.49%) |
Jan 17, 2019 | 26.22 | 26.75 | 26.13 | 26.46 | 603,976 | +0.24(+0.90%) |
Jan 16, 2019 | 25.96 | 26.26 | 25.94 | 26.22 | 741,245 | +0.36(+1.38%) |
Jan 15, 2019 | 25.48 | 25.87 | 25.48 | 25.87 | 799,261 | +0.41(+1.59%) |
Jan 14, 2019 | 25.34 | 25.65 | 25.31 | 25.46 | 547,200 | -0.02(-0.10%) |
Jan 11, 2019 | 25.80 | 25.84 | 25.16 | 25.48 | 755,271 | -0.37(-1.41%) |
Jan 10, 2019 | 25.53 | 26.05 | 25.53 | 25.85 | 1,094,697 | -0.12(-0.47%) |
Jan 09, 2019 | 25.60 | 25.99 | 25.60 | 25.97 | 608,471 | +0.41(+1.62%) |
Jan 08, 2019 | 25.36 | 25.63 | 25.34 | 25.56 | 508,337 | +0.35(+1.38%) |
Jan 07, 2019 | 24.74 | 25.35 | 24.59 | 25.21 | 596,027 | +0.55(+2.24%) |
Jan 04, 2019 | 24.51 | 24.77 | 24.40 | 24.66 | 365,803 | +0.48(+1.98%) |
Jan 03, 2019 | 24.54 | 24.60 | 24.07 | 24.18 | 530,801 | -0.44(-1.78%) |
Jan 02, 2019 | 24.39 | 24.70 | 24.20 | 24.62 | 588,136 | -0.02(-0.07%) |
Dec 31, 2018 | 24.58 | 24.80 | 24.41 | 24.63 | 515,551 | +0.10(+0.40%) |
Dec 28, 2018 | 25.00 | 25.04 | 24.45 | 24.54 | 364,817 | -0.29(-1.18%) |
Dec 27, 2018 | 24.79 | 24.91 | 24.40 | 24.83 | 681,966 | -0.22(-0.87%) |
Dec 26, 2018 | 24.31 | 25.15 | 24.18 | 25.05 | 467,691 | +0.84(+3.45%) |
Dec 24, 2018 | 24.20 | 24.58 | 24.07 | 24.21 | 230,599 | -0.04(-0.17%) |
Dec 21, 2018 | 24.51 | 25.00 | 24.23 | 24.25 | 503,719 | -0.29(-1.19%) |
Dec 20, 2018 | 24.96 | 24.97 | 24.30 | 24.54 | 788,638 | -0.42(-1.69%) |
Dec 19, 2018 | 25.49 | 25.68 | 24.84 | 24.97 | 629,760 | -0.49(-1.94%) |
Dec 18, 2018 | 25.63 | 26.02 | 25.42 | 25.46 | 448,490 | -0.06(-0.25%) |
Dec 17, 2018 | 26.16 | 26.32 | 25.42 | 25.53 | 515,731 | -0.77(-2.93%) |
Dec 14, 2018 | 26.31 | 26.54 | 26.04 | 26.30 | 613,041 | -0.24(-0.89%) |
Dec 13, 2018 | 26.39 | 26.59 | 26.08 | 26.53 | 574,216 | +0.09(+0.34%) |
Dec 12, 2018 | 25.94 | 26.58 | 25.94 | 26.44 | 523,549 | +0.61(+2.36%) |
Dec 11, 2018 | 26.52 | 26.64 | 25.82 | 25.83 | 539,649 | -0.48(-1.82%) |
Dec 10, 2018 | 26.22 | 26.53 | 26.17 | 26.31 | 373,828 | +0.03(+0.12%) |
Dec 07, 2018 | 27.05 | 27.22 | 26.05 | 26.28 | 456,638 | -0.83(-3.05%) |
Dec 06, 2018 | 27.17 | 27.18 | 26.82 | 27.11 | 543,482 | -0.46(-1.68%) |
Dec 04, 2018 | 27.32 | 27.91 | 27.32 | 27.57 | 1,153,612 | +0.21(+0.77%) |
Dec 03, 2018 | 26.90 | 27.36 | 26.86 | 27.36 | 551,386 | +0.71(+2.68%) |
Nov 30, 2018 | 26.14 | 26.77 | 26.14 | 26.65 | 684,772 | +0.42(+1.61%) |
Nov 29, 2018 | 25.93 | 26.46 | 25.92 | 26.22 | 822,491 | +0.24(+0.94%) |
Nov 28, 2018 | 25.73 | 26.04 | 25.59 | 25.98 | 578,070 | +0.22(+0.85%) |
Nov 27, 2018 | 25.64 | 25.81 | 25.51 | 25.76 | 603,123 | -0.02(-0.06%) |
Nov 26, 2018 | 25.79 | 26.07 | 25.72 | 25.78 | 806,682 | +0.18(+0.70%) |
Nov 23, 2018 | 25.28 | 25.71 | 25.18 | 25.60 | 232,694 | +0.18(+0.70%) |
Nov 21, 2018 | 25.42 | 25.42 | 25.42 | 0 | +0.28(+1.10%) | |
Nov 20, 2018 | 25.14 | 25.31 | 24.84 | 25.14 | 857,671 | -0.22(-0.86%) |
Nov 19, 2018 | 25.51 | 25.67 | 25.19 | 25.36 | 648,324 | -0.15(-0.57%) |
Nov 16, 2018 | 25.20 | 25.57 | 25.14 | 25.51 | 603,428 | -0.01(-0.03%) |
Nov 15, 2018 | 25.70 | 25.82 | 25.14 | 25.52 | 1,046,802 | -0.34(-1.32%) |
Nov 14, 2018 | 25.96 | 26.27 | 25.83 | 25.86 | 707,534 | +0.24(+0.95%) |
Nov 13, 2018 | 25.48 | 25.70 | 25.32 | 25.61 | 439,597 | +0.10(+0.41%) |
Nov 12, 2018 | 25.44 | 25.71 | 25.30 | 25.51 | 432,657 | +0.05(+0.19%) |
Nov 09, 2018 | 25.65 | 25.80 | 25.33 | 25.46 | 441,757 | -0.36(-1.40%) |
Nov 08, 2018 | 25.35 | 25.94 | 25.31 | 25.82 | 611,193 | +0.33(+1.29%) |
Nov 07, 2018 | 25.02 | 25.55 | 24.94 | 25.49 | 562,110 | +0.47(+1.87%) |
Nov 06, 2018 | 25.18 | 25.23 | 24.87 | 25.03 | 810,456 | -0.34(-1.33%) |
Nov 05, 2018 | 25.15 | 25.62 | 24.96 | 25.37 | 869,396 | +0.31(+1.25%) |
Nov 02, 2018 | 25.23 | 25.75 | 24.85 | 25.05 | 1,024,678 | +0.51(+2.07%) |