Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.56 | 24.88 | 24.35 | 24.67 | 809,369 | +0.41(+1.68%) |
Nov 27, 2019 | 23.81 | 24.28 | 23.81 | 24.26 | 984,390 | +0.46(+1.92%) |
Nov 26, 2019 | 23.66 | 23.96 | 23.55 | 23.80 | 1,971,095 | +0.11(+0.47%) |
Nov 25, 2019 | 23.05 | 23.69 | 22.98 | 23.69 | 911,623 | +0.76(+3.33%) |
Nov 22, 2019 | 23.23 | 23.36 | 22.85 | 22.93 | 745,285 | -0.31(-1.35%) |
Nov 21, 2019 | 22.73 | 23.28 | 22.65 | 23.24 | 1,589,304 | +0.55(+2.43%) |
Nov 20, 2019 | 22.78 | 22.81 | 22.56 | 22.69 | 980,627 | -0.18(-0.78%) |
Nov 19, 2019 | 22.50 | 22.98 | 22.34 | 22.87 | 1,892,497 | +0.25(+1.12%) |
Nov 18, 2019 | 22.98 | 22.99 | 22.54 | 22.62 | 680,277 | -0.35(-1.51%) |
Nov 15, 2019 | 23.26 | 23.34 | 22.96 | 22.96 | 845,483 | -0.20(-0.88%) |
Nov 14, 2019 | 23.06 | 23.36 | 23.00 | 23.17 | 1,646,872 | +0.08(+0.37%) |
Nov 13, 2019 | 22.67 | 23.17 | 22.55 | 23.08 | 1,077,910 | +0.39(+1.72%) |
Nov 12, 2019 | 22.54 | 22.86 | 22.51 | 22.69 | 1,462,928 | +0.13(+0.57%) |
Nov 11, 2019 | 22.72 | 22.78 | 22.31 | 22.56 | 890,061 | -0.23(-1.01%) |
Nov 08, 2019 | 22.35 | 22.84 | 22.28 | 22.79 | 619,763 | +0.40(+1.80%) |
Nov 07, 2019 | 22.59 | 22.60 | 22.28 | 22.39 | 475,617 | -0.08(-0.37%) |
Nov 06, 2019 | 22.55 | 22.75 | 22.23 | 22.47 | 933,649 | -0.01(-0.04%) |
Nov 05, 2019 | 22.46 | 22.69 | 22.02 | 22.48 | 890,117 | +0.03(+0.15%) |
Nov 04, 2019 | 21.74 | 22.61 | 21.53 | 22.45 | 1,282,380 | +0.78(+3.60%) |
Nov 01, 2019 | 21.38 | 21.77 | 21.37 | 21.67 | 1,844,245 | +0.28(+1.33%) |
Oct 31, 2019 | 21.73 | 22.39 | 21.33 | 21.38 | 956,480 | -0.20(-0.93%) |
Oct 30, 2019 | 21.74 | 21.74 | 21.45 | 21.58 | 1,457,385 | -0.08(-0.39%) |
Oct 29, 2019 | 21.89 | 22.06 | 21.63 | 21.67 | 1,135,965 | -0.28(-1.26%) |
Oct 28, 2019 | 21.83 | 22.18 | 21.67 | 21.94 | 1,334,267 | +0.19(+0.89%) |
Oct 25, 2019 | 21.94 | 22.14 | 21.71 | 21.75 | 1,423,628 | -0.38(-1.70%) |
Oct 24, 2019 | 22.53 | 22.53 | 21.81 | 22.13 | 1,262,413 | -0.34(-1.49%) |
Oct 23, 2019 | 23.18 | 23.28 | 22.21 | 22.46 | 1,661,287 | -0.82(-3.53%) |
Oct 22, 2019 | 22.55 | 23.95 | 22.40 | 23.28 | 2,421,429 | +0.67(+2.96%) |
Oct 21, 2019 | 22.25 | 23.07 | 21.78 | 22.61 | 3,293,554 | +0.60(+2.74%) |
Oct 18, 2019 | 19.69 | 23.70 | 19.64 | 22.01 | 21,418,300 | -7.62(-25.72%) |
Oct 17, 2019 | 29.57 | 29.81 | 29.47 | 29.63 | 592,360 | +0.08(+0.28%) |
Oct 16, 2019 | 29.52 | 29.78 | 29.31 | 29.55 | 554,250 | +0.06(+0.20%) |
Oct 15, 2019 | 28.88 | 29.57 | 28.83 | 29.49 | 906,031 | +0.64(+2.24%) |
Oct 14, 2019 | 29.14 | 29.15 | 28.78 | 28.85 | 397,450 | -0.29(-1.01%) |
Oct 11, 2019 | 29.47 | 29.70 | 29.13 | 29.14 | 842,667 | -0.09(-0.32%) |
Oct 10, 2019 | 29.19 | 29.25 | 28.96 | 29.23 | 502,014 | +0.13(+0.43%) |
Oct 09, 2019 | 28.93 | 29.24 | 28.85 | 29.11 | 236,782 | +0.23(+0.78%) |
Oct 08, 2019 | 28.96 | 29.11 | 28.78 | 28.88 | 302,059 | -0.34(-1.18%) |
Oct 07, 2019 | 29.31 | 29.40 | 29.15 | 29.22 | 249,425 | -0.13(-0.46%) |
Oct 04, 2019 | 29.39 | 29.59 | 29.27 | 29.36 | 428,616 | +0.00(+0.00%) |
Oct 03, 2019 | 29.10 | 29.36 | 28.83 | 29.36 | 483,338 | +0.18(+0.60%) |
Oct 02, 2019 | 29.04 | 29.22 | 28.88 | 29.18 | 463,419 | -0.03(-0.11%) |
Oct 01, 2019 | 29.63 | 29.97 | 29.15 | 29.21 | 723,870 | -0.52(-1.75%) |
Sep 30, 2019 | 29.64 | 29.92 | 29.64 | 29.73 | 561,210 | +0.16(+0.54%) |
Sep 27, 2019 | 29.73 | 29.93 | 29.51 | 29.57 | 268,034 | -0.13(-0.45%) |
Sep 26, 2019 | 29.37 | 29.91 | 29.27 | 29.71 | 751,207 | +0.40(+1.37%) |
Sep 25, 2019 | 29.41 | 29.55 | 29.01 | 29.31 | 410,402 | -0.12(-0.40%) |
Sep 24, 2019 | 29.61 | 29.79 | 29.36 | 29.42 | 436,408 | -0.07(-0.23%) |
Sep 23, 2019 | 29.74 | 29.76 | 29.44 | 29.49 | 448,961 | -0.23(-0.76%) |
Sep 20, 2019 | 30.24 | 30.44 | 29.70 | 29.72 | 411,424 | -0.35(-1.17%) |
Sep 19, 2019 | 30.30 | 30.58 | 30.05 | 30.07 | 570,368 | -0.23(-0.75%) |
Sep 18, 2019 | 30.93 | 30.93 | 30.20 | 30.30 | 594,511 | -0.64(-2.06%) |
Sep 17, 2019 | 30.42 | 30.97 | 30.24 | 30.93 | 466,296 | +0.54(+1.79%) |
Sep 16, 2019 | 31.25 | 31.25 | 30.39 | 30.39 | 419,938 | -1.01(-3.20%) |
Sep 13, 2019 | 31.25 | 31.74 | 31.08 | 31.39 | 377,039 | +0.15(+0.48%) |
Sep 12, 2019 | 31.33 | 31.35 | 30.90 | 31.24 | 379,972 | -0.10(-0.32%) |
Sep 11, 2019 | 31.23 | 31.58 | 30.94 | 31.34 | 513,734 | +0.11(+0.35%) |
Sep 10, 2019 | 31.09 | 31.31 | 30.84 | 31.23 | 434,109 | +0.04(+0.13%) |
Sep 09, 2019 | 31.10 | 31.26 | 31.01 | 31.19 | 439,351 | +0.02(+0.05%) |
Sep 06, 2019 | 31.45 | 31.50 | 31.16 | 31.17 | 370,950 | -0.18(-0.59%) |
Sep 05, 2019 | 31.41 | 31.64 | 31.35 | 31.36 | 429,015 | +0.18(+0.59%) |
Sep 04, 2019 | 30.66 | 31.26 | 30.66 | 31.17 | 902,662 | +0.68(+2.22%) |
Sep 03, 2019 | 30.55 | 30.94 | 30.41 | 30.50 | 445,780 | -0.23(-0.74%) |
Aug 30, 2019 | 31.12 | 31.12 | 30.61 | 30.72 | 361,518 | -0.20(-0.65%) |
Aug 29, 2019 | 30.50 | 31.01 | 30.50 | 30.92 | 415,255 | +0.60(+1.99%) |
Aug 28, 2019 | 30.23 | 30.43 | 30.13 | 30.32 | 385,553 | -0.02(-0.06%) |
Aug 27, 2019 | 30.18 | 30.36 | 30.04 | 30.34 | 656,686 | +0.26(+0.86%) |
Aug 26, 2019 | 30.00 | 30.29 | 29.73 | 30.08 | 444,874 | +0.27(+0.90%) |
Aug 23, 2019 | 30.35 | 30.45 | 29.74 | 29.81 | 649,133 | -0.70(-2.31%) |
Aug 22, 2019 | 30.67 | 30.67 | 30.32 | 30.51 | 619,132 | -0.11(-0.36%) |
Aug 21, 2019 | 30.92 | 30.92 | 30.50 | 30.62 | 1,019,779 | +0.06(+0.19%) |
Aug 20, 2019 | 30.35 | 30.72 | 30.14 | 30.56 | 378,158 | +0.13(+0.44%) |
Aug 19, 2019 | 30.58 | 30.88 | 30.41 | 30.43 | 262,442 | +0.13(+0.44%) |
Aug 16, 2019 | 30.22 | 30.45 | 30.18 | 30.30 | 309,583 | +0.19(+0.64%) |
Aug 15, 2019 | 29.94 | 30.22 | 29.94 | 30.10 | 333,528 | +0.12(+0.39%) |
Aug 14, 2019 | 30.72 | 30.76 | 29.81 | 29.99 | 493,743 | -1.13(-3.63%) |
Aug 13, 2019 | 30.54 | 31.25 | 30.54 | 31.11 | 513,474 | +0.52(+1.71%) |
Aug 12, 2019 | 30.89 | 31.06 | 30.57 | 30.59 | 317,986 | -0.47(-1.50%) |
Aug 09, 2019 | 31.46 | 31.46 | 30.91 | 31.06 | 251,628 | -0.38(-1.22%) |
Aug 08, 2019 | 31.22 | 31.51 | 31.06 | 31.44 | 296,700 | +0.37(+1.18%) |
Aug 07, 2019 | 30.74 | 31.08 | 30.46 | 31.07 | 482,553 | +0.12(+0.40%) |
Aug 06, 2019 | 31.63 | 31.94 | 30.73 | 30.95 | 1,159,158 | -0.84(-2.64%) |
Aug 05, 2019 | 31.76 | 32.03 | 31.50 | 31.79 | 763,054 | -0.32(-0.98%) |
Aug 02, 2019 | 33.22 | 33.46 | 31.87 | 32.10 | 811,712 | -0.45(-1.38%) |
Aug 01, 2019 | 32.78 | 33.46 | 32.17 | 32.55 | 934,022 | -0.15(-0.46%) |
Jul 31, 2019 | 32.77 | 32.92 | 32.40 | 32.70 | 450,974 | -0.02(-0.08%) |
Jul 30, 2019 | 32.92 | 33.06 | 32.59 | 32.73 | 638,588 | -0.31(-0.93%) |
Jul 29, 2019 | 32.72 | 33.08 | 32.72 | 33.03 | 393,810 | +0.32(+0.99%) |
Jul 26, 2019 | 32.91 | 32.91 | 32.52 | 32.71 | 342,286 | -0.12(-0.38%) |
Jul 25, 2019 | 32.71 | 32.93 | 32.56 | 32.83 | 368,018 | +0.16(+0.48%) |
Jul 24, 2019 | 33.14 | 33.14 | 32.63 | 32.68 | 705,008 | -0.37(-1.11%) |
Jul 23, 2019 | 32.62 | 33.05 | 32.44 | 33.04 | 421,937 | +0.53(+1.64%) |
Jul 22, 2019 | 32.94 | 32.94 | 32.48 | 32.51 | 314,211 | -0.23(-0.71%) |
Jul 19, 2019 | 33.35 | 33.56 | 32.70 | 32.74 | 480,622 | -0.61(-1.84%) |
Jul 18, 2019 | 33.45 | 33.51 | 33.22 | 33.36 | 348,769 | -0.01(-0.02%) |
Jul 17, 2019 | 33.45 | 33.55 | 33.31 | 33.36 | 416,793 | -0.11(-0.32%) |
Jul 16, 2019 | 33.03 | 33.52 | 33.03 | 33.47 | 496,985 | +0.35(+1.05%) |
Jul 15, 2019 | 32.97 | 33.22 | 32.96 | 33.12 | 395,788 | +0.28(+0.86%) |
Jul 12, 2019 | 32.29 | 33.06 | 32.29 | 32.84 | 419,822 | +0.48(+1.49%) |
Jul 11, 2019 | 32.19 | 32.55 | 32.18 | 32.36 | 521,186 | +0.15(+0.46%) |
Jul 10, 2019 | 32.51 | 32.72 | 32.11 | 32.21 | 400,670 | -0.22(-0.67%) |
Jul 09, 2019 | 32.06 | 32.53 | 32.06 | 32.43 | 583,702 | +0.21(+0.64%) |
Jul 08, 2019 | 32.28 | 32.30 | 32.06 | 32.22 | 400,107 | -0.10(-0.31%) |
Jul 05, 2019 | 32.47 | 32.47 | 31.96 | 32.32 | 628,108 | -0.21(-0.64%) |
Jul 03, 2019 | 32.42 | 32.58 | 32.42 | 32.53 | 275,707 | +0.18(+0.56%) |
Jul 02, 2019 | 32.16 | 32.53 | 32.13 | 32.34 | 483,593 | +0.08(+0.26%) |
Jul 01, 2019 | 32.38 | 32.87 | 32.15 | 32.26 | 344,747 | +0.13(+0.41%) |
Jun 28, 2019 | 32.00 | 32.19 | 31.84 | 32.13 | 618,957 | +0.19(+0.60%) |
Jun 27, 2019 | 31.84 | 32.01 | 31.74 | 31.94 | 544,487 | +0.30(+0.95%) |
Jun 26, 2019 | 31.79 | 31.93 | 31.61 | 31.64 | 364,653 | -0.17(-0.55%) |
Jun 25, 2019 | 32.26 | 32.38 | 31.69 | 31.81 | 481,990 | -0.51(-1.57%) |
Jun 24, 2019 | 32.43 | 32.63 | 32.31 | 32.32 | 263,429 | -0.18(-0.56%) |
Jun 21, 2019 | 32.43 | 32.62 | 32.33 | 32.50 | 369,978 | -0.01(-0.03%) |
Jun 20, 2019 | 32.75 | 32.84 | 32.30 | 32.51 | 347,220 | +0.03(+0.10%) |
Jun 19, 2019 | 32.67 | 32.80 | 32.27 | 32.48 | 497,356 | -0.17(-0.53%) |
Jun 18, 2019 | 32.51 | 32.85 | 32.48 | 32.65 | 822,608 | +0.22(+0.67%) |
Jun 17, 2019 | 32.19 | 32.54 | 32.14 | 32.43 | 688,616 | +0.24(+0.75%) |
Jun 14, 2019 | 31.75 | 32.24 | 31.53 | 32.19 | 975,812 | +0.45(+1.41%) |
Jun 13, 2019 | 31.13 | 31.75 | 31.06 | 31.75 | 642,790 | +0.66(+2.11%) |
Jun 12, 2019 | 30.90 | 31.36 | 30.90 | 31.09 | 335,865 | +0.13(+0.43%) |
Jun 11, 2019 | 31.04 | 31.26 | 30.90 | 30.96 | 353,269 | +0.00(+0.00%) |
Jun 10, 2019 | 30.62 | 31.02 | 30.62 | 30.96 | 376,774 | +0.37(+1.19%) |
Jun 07, 2019 | 30.47 | 30.67 | 30.42 | 30.59 | 545,275 | +0.23(+0.77%) |
Jun 06, 2019 | 30.53 | 30.65 | 30.34 | 30.36 | 531,904 | -0.02(-0.08%) |
Jun 05, 2019 | 30.23 | 30.47 | 30.21 | 30.38 | 366,509 | +0.20(+0.66%) |
Jun 04, 2019 | 30.00 | 30.18 | 29.74 | 30.18 | 693,785 | +0.44(+1.48%) |
Jun 03, 2019 | 29.93 | 30.04 | 29.56 | 29.74 | 751,861 | -0.21(-0.69%) |
May 31, 2019 | 30.07 | 30.14 | 29.86 | 29.95 | 327,237 | -0.36(-1.18%) |
May 30, 2019 | 30.14 | 30.52 | 30.14 | 30.31 | 606,401 | +0.15(+0.50%) |
May 29, 2019 | 29.99 | 30.35 | 29.81 | 30.16 | 830,967 | -0.17(-0.57%) |
May 28, 2019 | 30.49 | 31.02 | 30.27 | 30.33 | 692,149 | -0.18(-0.60%) |
May 24, 2019 | 30.66 | 30.94 | 30.47 | 30.52 | 447,031 | +0.03(+0.11%) |
May 23, 2019 | 30.83 | 30.83 | 30.39 | 30.48 | 585,097 | -0.54(-1.74%) |
May 22, 2019 | 30.85 | 31.26 | 30.73 | 31.02 | 638,444 | -0.03(-0.11%) |
May 21, 2019 | 31.15 | 31.42 | 30.93 | 31.06 | 634,729 | -0.09(-0.29%) |
May 20, 2019 | 31.11 | 31.35 | 30.91 | 31.15 | 238,301 | -0.09(-0.29%) |
May 17, 2019 | 31.02 | 31.62 | 30.87 | 31.24 | 551,415 | +0.12(+0.37%) |
May 16, 2019 | 30.91 | 31.33 | 30.91 | 31.12 | 584,290 | +0.19(+0.62%) |
May 15, 2019 | 30.24 | 31.18 | 30.24 | 30.93 | 707,395 | +0.63(+2.09%) |
May 14, 2019 | 30.13 | 30.37 | 30.05 | 30.30 | 611,828 | +0.16(+0.55%) |
May 13, 2019 | 30.66 | 30.66 | 30.07 | 30.13 | 534,886 | -0.86(-2.76%) |
May 10, 2019 | 30.84 | 31.15 | 30.56 | 30.99 | 444,930 | +0.10(+0.32%) |
May 09, 2019 | 30.53 | 31.20 | 30.53 | 30.89 | 589,302 | +0.15(+0.48%) |
May 08, 2019 | 31.00 | 31.22 | 30.73 | 30.74 | 531,359 | -0.37(-1.19%) |
May 07, 2019 | 31.13 | 31.37 | 30.95 | 31.11 | 1,336,103 | -0.14(-0.45%) |
May 06, 2019 | 30.59 | 31.33 | 30.59 | 31.25 | 644,906 | +0.27(+0.88%) |
May 03, 2019 | 31.24 | 31.42 | 30.83 | 30.98 | 692,168 | -0.43(-1.36%) |
May 02, 2019 | 30.54 | 31.52 | 30.02 | 31.41 | 1,312,729 | +1.52(+5.07%) |
May 01, 2019 | 30.26 | 30.40 | 29.87 | 29.89 | 829,442 | -0.47(-1.55%) |
Apr 30, 2019 | 30.44 | 30.58 | 30.29 | 30.36 | 645,937 | -0.12(-0.38%) |
Apr 29, 2019 | 30.49 | 30.86 | 30.46 | 30.48 | 455,726 | -0.06(-0.19%) |
Apr 26, 2019 | 31.01 | 31.01 | 30.52 | 30.54 | 434,123 | -0.54(-1.75%) |
Apr 25, 2019 | 30.89 | 31.25 | 30.87 | 31.08 | 494,123 | +0.16(+0.53%) |
Apr 24, 2019 | 30.90 | 30.95 | 30.58 | 30.91 | 459,326 | +0.06(+0.19%) |
Apr 23, 2019 | 30.69 | 30.88 | 30.63 | 30.86 | 420,207 | +0.17(+0.56%) |
Apr 22, 2019 | 30.55 | 30.74 | 30.40 | 30.68 | 536,603 | +0.06(+0.19%) |
Apr 18, 2019 | 30.54 | 30.63 | 30.39 | 30.63 | 384,942 | +0.07(+0.24%) |
Apr 17, 2019 | 30.61 | 30.69 | 30.54 | 30.55 | 295,693 | +0.01(+0.03%) |
Apr 16, 2019 | 30.49 | 30.58 | 30.44 | 30.54 | 482,338 | +0.07(+0.24%) |
Apr 15, 2019 | 30.55 | 30.69 | 30.45 | 30.47 | 423,233 | -0.04(-0.14%) |
Apr 12, 2019 | 30.40 | 30.58 | 30.25 | 30.51 | 417,972 | +0.23(+0.76%) |
Apr 11, 2019 | 30.40 | 30.48 | 30.21 | 30.28 | 272,748 | -0.07(-0.22%) |
Apr 10, 2019 | 30.26 | 30.45 | 29.98 | 30.35 | 359,359 | +0.16(+0.52%) |
Apr 09, 2019 | 30.07 | 30.28 | 29.98 | 30.19 | 511,475 | +0.02(+0.08%) |
Apr 08, 2019 | 30.11 | 30.35 | 29.97 | 30.16 | 388,702 | +0.06(+0.19%) |
Apr 05, 2019 | 30.30 | 30.53 | 30.02 | 30.11 | 411,415 | -0.20(-0.65%) |
Apr 04, 2019 | 30.03 | 30.48 | 30.03 | 30.30 | 617,891 | +0.23(+0.77%) |
Apr 03, 2019 | 30.39 | 30.40 | 30.07 | 30.07 | 1,002,487 | -0.22(-0.73%) |
Apr 02, 2019 | 30.14 | 30.34 | 29.79 | 30.30 | 634,333 | +0.16(+0.52%) |
Apr 01, 2019 | 29.81 | 30.26 | 29.52 | 30.14 | 656,322 | +0.52(+1.75%) |
Mar 29, 2019 | 29.56 | 29.67 | 29.37 | 29.62 | 665,210 | +0.10(+0.33%) |
Mar 28, 2019 | 29.74 | 29.91 | 29.46 | 29.52 | 456,752 | +0.02(+0.06%) |
Mar 27, 2019 | 29.25 | 29.65 | 28.90 | 29.51 | 742,601 | -0.33(-1.10%) |
Mar 26, 2019 | 30.40 | 30.44 | 29.80 | 29.84 | 492,287 | -0.41(-1.36%) |
Mar 25, 2019 | 30.05 | 30.32 | 29.95 | 30.25 | 675,840 | +0.21(+0.69%) |
Mar 22, 2019 | 29.89 | 30.08 | 29.79 | 30.04 | 434,730 | -0.01(-0.03%) |
Mar 21, 2019 | 29.75 | 30.07 | 29.66 | 30.05 | 365,035 | +0.26(+0.86%) |
Mar 20, 2019 | 30.04 | 30.04 | 29.54 | 29.79 | 437,283 | -0.31(-1.04%) |
Mar 19, 2019 | 29.89 | 30.21 | 29.78 | 30.11 | 931,220 | +0.29(+0.97%) |
Mar 18, 2019 | 29.50 | 29.84 | 29.43 | 29.82 | 472,499 | +0.33(+1.12%) |
Mar 15, 2019 | 29.63 | 29.63 | 29.22 | 29.49 | 510,504 | -0.10(-0.33%) |
Mar 14, 2019 | 29.24 | 29.62 | 29.15 | 29.59 | 813,454 | +0.32(+1.10%) |
Mar 13, 2019 | 29.09 | 29.36 | 29.06 | 29.27 | 519,964 | +0.19(+0.65%) |
Mar 12, 2019 | 29.27 | 29.27 | 28.90 | 29.08 | 604,699 | -0.11(-0.37%) |
Mar 11, 2019 | 29.19 | 29.29 | 29.03 | 29.18 | 973,406 | +0.07(+0.25%) |
Mar 08, 2019 | 28.95 | 29.16 | 28.89 | 29.11 | 613,480 | +0.06(+0.20%) |
Mar 07, 2019 | 29.09 | 29.14 | 28.96 | 29.05 | 327,848 | -0.06(-0.20%) |
Mar 06, 2019 | 29.16 | 29.32 | 29.03 | 29.11 | 493,462 | +0.11(+0.38%) |
Mar 05, 2019 | 29.11 | 29.28 | 28.99 | 29.00 | 364,894 | -0.11(-0.36%) |
Mar 04, 2019 | 29.51 | 29.76 | 29.02 | 29.11 | 502,843 | -0.24(-0.81%) |
Mar 01, 2019 | 29.32 | 29.92 | 29.32 | 29.34 | 579,868 | +0.23(+0.79%) |
Feb 28, 2019 | 29.18 | 29.41 | 29.07 | 29.11 | 445,083 | -0.11(-0.39%) |
Feb 27, 2019 | 29.07 | 29.47 | 29.07 | 29.23 | 557,798 | +0.02(+0.06%) |
Feb 26, 2019 | 28.88 | 29.25 | 28.88 | 29.21 | 1,028,516 | +0.35(+1.22%) |
Feb 25, 2019 | 28.76 | 29.05 | 28.64 | 28.86 | 932,428 | +0.23(+0.80%) |
Feb 22, 2019 | 27.92 | 28.74 | 27.74 | 28.63 | 1,448,140 | +0.91(+3.27%) |
Feb 21, 2019 | 26.72 | 28.14 | 26.27 | 27.73 | 2,258,102 | -0.16(-0.59%) |
Feb 20, 2019 | 28.05 | 28.21 | 27.74 | 27.89 | 1,402,104 | -0.15(-0.52%) |
Feb 19, 2019 | 28.04 | 28.28 | 27.95 | 28.04 | 1,018,440 | -0.11(-0.41%) |
Feb 15, 2019 | 28.31 | 28.31 | 28.11 | 28.15 | 811,178 | +0.00(+0.00%) |
Feb 14, 2019 | 27.87 | 28.29 | 27.60 | 28.15 | 766,563 | +0.19(+0.67%) |
Feb 13, 2019 | 27.96 | 28.09 | 27.95 | 27.96 | 1,096,295 | +0.02(+0.06%) |
Feb 12, 2019 | 28.04 | 28.04 | 27.78 | 27.95 | 1,069,712 | +0.02(+0.09%) |
Feb 11, 2019 | 28.14 | 28.20 | 27.79 | 27.92 | 505,892 | -0.17(-0.61%) |
Feb 08, 2019 | 28.17 | 28.32 | 27.95 | 28.09 | 392,419 | -0.07(-0.23%) |
Feb 07, 2019 | 27.90 | 28.27 | 27.80 | 28.16 | 482,729 | +0.12(+0.44%) |
Feb 06, 2019 | 27.91 | 28.05 | 27.64 | 28.04 | 302,100 | +0.11(+0.41%) |
Feb 05, 2019 | 27.93 | 28.10 | 27.65 | 27.92 | 392,537 | +0.16(+0.56%) |
Feb 04, 2019 | 26.88 | 27.86 | 26.75 | 27.77 | 337,022 | +0.03(+0.12%) |
Feb 01, 2019 | 27.74 | 27.90 | 27.40 | 27.74 | 578,888 | +0.08(+0.30%) |
Jan 31, 2019 | 27.46 | 27.71 | 27.18 | 27.65 | 538,200 | +0.29(+1.07%) |
Jan 30, 2019 | 27.69 | 27.75 | 27.31 | 27.36 | 690,414 | -0.16(-0.56%) |
Jan 29, 2019 | 27.35 | 27.74 | 27.35 | 27.51 | 797,474 | +0.11(+0.39%) |
Jan 28, 2019 | 26.95 | 27.43 | 26.95 | 27.41 | 366,386 | +0.29(+1.08%) |
Jan 25, 2019 | 26.89 | 27.19 | 26.81 | 27.11 | 415,574 | +0.52(+1.96%) |
Jan 24, 2019 | 26.98 | 27.15 | 26.44 | 26.59 | 441,358 | -0.46(-1.69%) |
Jan 23, 2019 | 26.84 | 27.15 | 26.79 | 27.05 | 735,992 | +0.39(+1.47%) |
Jan 22, 2019 | 26.51 | 26.73 | 26.39 | 26.66 | 354,031 | -0.09(-0.34%) |
Jan 18, 2019 | 27.00 | 27.07 | 26.69 | 26.75 | 344,025 | +0.13(+0.49%) |
Jan 17, 2019 | 26.38 | 26.91 | 26.29 | 26.62 | 600,383 | +0.24(+0.90%) |
Jan 16, 2019 | 26.12 | 26.42 | 26.09 | 26.38 | 736,836 | +0.36(+1.38%) |
Jan 15, 2019 | 25.64 | 26.02 | 25.64 | 26.02 | 794,507 | +0.41(+1.59%) |
Jan 14, 2019 | 25.49 | 25.80 | 25.46 | 25.61 | 543,945 | -0.02(-0.10%) |
Jan 11, 2019 | 25.96 | 26.00 | 25.32 | 25.64 | 750,778 | -0.37(-1.41%) |
Jan 10, 2019 | 25.68 | 26.20 | 25.68 | 26.00 | 1,088,185 | -0.12(-0.47%) |
Jan 09, 2019 | 25.75 | 26.14 | 25.75 | 26.13 | 604,852 | +0.42(+1.62%) |
Jan 08, 2019 | 25.51 | 25.78 | 25.49 | 25.71 | 505,313 | +0.35(+1.38%) |
Jan 07, 2019 | 24.89 | 25.50 | 24.74 | 25.36 | 592,481 | +0.55(+2.24%) |
Jan 04, 2019 | 24.66 | 24.92 | 24.54 | 24.80 | 363,627 | +0.48(+1.98%) |
Jan 03, 2019 | 24.68 | 24.75 | 24.22 | 24.32 | 527,643 | -0.44(-1.78%) |
Jan 02, 2019 | 24.54 | 24.85 | 24.35 | 24.76 | 584,638 | -0.02(-0.07%) |
Dec 31, 2018 | 24.73 | 24.94 | 24.55 | 24.78 | 512,484 | +0.10(+0.40%) |
Dec 28, 2018 | 25.15 | 25.19 | 24.60 | 24.68 | 362,647 | -0.29(-1.18%) |
Dec 27, 2018 | 24.94 | 25.06 | 24.54 | 24.98 | 677,909 | -0.22(-0.87%) |
Dec 26, 2018 | 24.45 | 25.30 | 24.32 | 25.20 | 464,909 | +0.84(+3.45%) |
Dec 24, 2018 | 24.35 | 24.72 | 24.21 | 24.36 | 229,227 | -0.04(-0.17%) |
Dec 21, 2018 | 24.66 | 25.15 | 24.37 | 24.40 | 500,723 | -0.29(-1.19%) |
Dec 20, 2018 | 25.11 | 25.12 | 24.45 | 24.69 | 783,947 | -0.42(-1.69%) |
Dec 19, 2018 | 25.65 | 25.83 | 24.98 | 25.12 | 626,014 | -0.50(-1.94%) |
Dec 18, 2018 | 25.78 | 26.18 | 25.57 | 25.61 | 445,822 | -0.07(-0.25%) |
Dec 17, 2018 | 26.31 | 26.47 | 25.57 | 25.68 | 512,663 | -0.78(-2.93%) |
Dec 14, 2018 | 26.47 | 26.70 | 26.20 | 26.45 | 609,395 | -0.24(-0.89%) |
Dec 13, 2018 | 26.54 | 26.75 | 26.23 | 26.69 | 570,801 | +0.09(+0.34%) |
Dec 12, 2018 | 26.09 | 26.74 | 26.09 | 26.60 | 520,434 | +0.61(+2.36%) |
Dec 11, 2018 | 26.68 | 26.80 | 25.97 | 25.99 | 536,439 | -0.48(-1.82%) |
Dec 10, 2018 | 26.38 | 26.69 | 26.32 | 26.47 | 371,604 | +0.03(+0.12%) |
Dec 07, 2018 | 27.21 | 27.38 | 26.21 | 26.44 | 453,922 | -0.83(-3.05%) |
Dec 06, 2018 | 27.34 | 27.34 | 26.98 | 27.27 | 540,249 | -0.47(-1.68%) |
Dec 04, 2018 | 27.48 | 28.08 | 27.48 | 27.74 | 1,146,750 | +0.21(+0.77%) |