Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.50 | 17.61 | 17.08 | 17.41 | 1,090,500 | -0.05(-0.29%) |
Jan 30, 2020 | 17.57 | 17.88 | 17.09 | 17.46 | 897,739 | -0.35(-1.97%) |
Jan 29, 2020 | 17.85 | 18.15 | 17.65 | 17.81 | 795,736 | +0.04(+0.23%) |
Jan 28, 2020 | 17.37 | 17.80 | 17.26 | 17.77 | 1,712,630 | +0.62(+3.62%) |
Jan 27, 2020 | 17.17 | 17.56 | 17.07 | 17.15 | 1,458,565 | -0.47(-2.67%) |
Jan 24, 2020 | 18.20 | 18.46 | 17.25 | 17.62 | 1,928,200 | -0.58(-3.19%) |
Jan 23, 2020 | 18.43 | 18.60 | 18.10 | 18.20 | 1,309,791 | -0.38(-2.05%) |
Jan 22, 2020 | 18.50 | 18.83 | 18.38 | 18.58 | 2,242,956 | +0.05(+0.30%) |
Jan 21, 2020 | 19.18 | 19.30 | 18.49 | 18.52 | 1,795,733 | -0.71(-3.72%) |
Jan 17, 2020 | 20.07 | 20.24 | 19.10 | 19.24 | 2,259,900 | -0.75(-3.75%) |
Jan 16, 2020 | 20.05 | 20.40 | 19.80 | 19.99 | 1,113,143 | -0.01(-0.05%) |
Jan 15, 2020 | 19.47 | 20.22 | 19.30 | 20.00 | 1,414,374 | +0.55(+2.83%) |
Jan 14, 2020 | 18.95 | 19.75 | 18.85 | 19.45 | 1,285,083 | +0.43(+2.26%) |
Jan 13, 2020 | 19.44 | 19.63 | 18.78 | 19.02 | 1,396,093 | -0.50(-2.56%) |
Jan 10, 2020 | 19.31 | 19.63 | 19.12 | 19.52 | 1,824,200 | +0.31(+1.61%) |
Jan 09, 2020 | 19.30 | 19.37 | 18.95 | 19.21 | 1,010,723 | -0.08(-0.41%) |
Jan 08, 2020 | 19.14 | 19.35 | 18.96 | 19.29 | 855,654 | +0.17(+0.89%) |
Jan 07, 2020 | 19.39 | 19.64 | 19.04 | 19.12 | 1,341,790 | -0.33(-1.70%) |
Jan 06, 2020 | 19.09 | 19.52 | 19.09 | 19.45 | 1,820,001 | +0.19(+0.99%) |
Jan 03, 2020 | 19.44 | 19.61 | 19.22 | 19.26 | 929,800 | -0.50(-2.53%) |
Jan 02, 2020 | 20.49 | 20.63 | 19.61 | 19.76 | 991,115 | -0.64(-3.14%) |
Dec 31, 2019 | 20.11 | 20.48 | 20.10 | 20.40 | 757,100 | +0.27(+1.34%) |
Dec 30, 2019 | 20.41 | 20.62 | 20.09 | 20.13 | 1,052,474 | -0.30(-1.47%) |
Dec 27, 2019 | 20.88 | 20.88 | 20.28 | 20.43 | 993,200 | -0.32(-1.54%) |
Dec 26, 2019 | 21.35 | 21.40 | 20.69 | 20.75 | 609,363 | -0.56(-2.63%) |
Dec 24, 2019 | 21.15 | 21.57 | 21.12 | 21.31 | 423,000 | +0.21(+1.00%) |
Dec 23, 2019 | 21.14 | 21.28 | 20.80 | 21.10 | 870,329 | +0.18(+0.86%) |
Dec 20, 2019 | 21.25 | 21.29 | 20.75 | 20.92 | 2,201,900 | -0.14(-0.66%) |
Dec 19, 2019 | 20.47 | 21.11 | 20.37 | 21.06 | 1,358,181 | +0.66(+3.24%) |
Dec 18, 2019 | 20.61 | 20.63 | 20.22 | 20.40 | 1,413,713 | -0.15(-0.73%) |
Dec 17, 2019 | 21.14 | 21.14 | 20.18 | 20.55 | 1,771,411 | -0.55(-2.61%) |
Dec 16, 2019 | 21.15 | 21.30 | 20.88 | 21.10 | 938,246 | +0.23(+1.10%) |
Dec 13, 2019 | 21.23 | 21.46 | 20.68 | 20.87 | 840,200 | -0.38(-1.79%) |
Dec 12, 2019 | 20.92 | 21.38 | 20.81 | 21.25 | 1,143,950 | +0.32(+1.53%) |
Dec 11, 2019 | 21.66 | 21.73 | 20.85 | 20.93 | 1,427,626 | -0.64(-2.97%) |
Dec 10, 2019 | 21.61 | 21.84 | 21.39 | 21.57 | 1,587,934 | -0.17(-0.78%) |
Dec 09, 2019 | 21.14 | 21.86 | 21.01 | 21.74 | 1,648,807 | +0.79(+3.77%) |
Dec 06, 2019 | 20.84 | 21.13 | 20.75 | 20.95 | 1,053,800 | +0.30(+1.45%) |
Dec 05, 2019 | 21.20 | 21.47 | 20.56 | 20.65 | 1,562,089 | -0.58(-2.73%) |
Dec 04, 2019 | 20.42 | 21.28 | 20.28 | 21.23 | 1,211,662 | +0.97(+4.79%) |
Dec 03, 2019 | 20.27 | 20.51 | 20.09 | 20.26 | 1,641,521 | -0.31(-1.51%) |
Dec 02, 2019 | 20.99 | 21.50 | 20.52 | 20.57 | 1,600,526 | -0.45(-2.14%) |
Nov 29, 2019 | 21.01 | 21.18 | 20.77 | 21.02 | 548,200 | -0.04(-0.19%) |
Nov 27, 2019 | 21.24 | 21.24 | 20.79 | 21.06 | 1,558,600 | -0.09(-0.43%) |
Nov 26, 2019 | 21.38 | 21.43 | 20.82 | 21.15 | 8,394,242 | -0.26(-1.21%) |
Nov 25, 2019 | 21.20 | 21.88 | 21.17 | 21.41 | 2,070,760 | +0.40(+1.90%) |
Nov 22, 2019 | 20.15 | 21.07 | 19.97 | 21.01 | 2,291,100 | +0.93(+4.63%) |
Nov 21, 2019 | 20.20 | 20.37 | 19.86 | 20.08 | 1,723,530 | -0.04(-0.20%) |
Nov 20, 2019 | 19.88 | 20.38 | 19.88 | 20.12 | 2,670,121 | +0.17(+0.85%) |
Nov 19, 2019 | 20.25 | 20.74 | 19.86 | 19.95 | 1,942,823 | -0.21(-1.04%) |
Nov 18, 2019 | 20.90 | 20.95 | 19.78 | 20.16 | 2,366,011 | -0.84(-4.00%) |
Nov 15, 2019 | 20.07 | 21.02 | 19.89 | 21.00 | 2,581,400 | +1.07(+5.37%) |
Nov 14, 2019 | 19.28 | 19.96 | 19.15 | 19.93 | 1,558,645 | +0.54(+2.78%) |
Nov 13, 2019 | 19.72 | 19.96 | 19.33 | 19.39 | 2,471,593 | -0.50(-2.54%) |
Nov 12, 2019 | 19.98 | 20.54 | 19.84 | 19.89 | 2,251,423 | +0.02(+0.13%) |
Nov 11, 2019 | 19.99 | 20.14 | 19.67 | 19.87 | 1,807,151 | -0.24(-1.19%) |
Nov 08, 2019 | 19.88 | 20.21 | 19.25 | 20.11 | 1,980,200 | +0.41(+2.08%) |
Nov 07, 2019 | 19.89 | 20.34 | 19.59 | 19.70 | 1,292,892 | +0.00(+0.00%) |
Nov 06, 2019 | 20.10 | 20.12 | 19.57 | 19.70 | 1,649,343 | -0.45(-2.23%) |
Nov 05, 2019 | 20.42 | 20.63 | 19.96 | 20.15 | 904,755 | -0.04(-0.20%) |
Nov 04, 2019 | 19.88 | 20.32 | 19.88 | 20.19 | 1,015,919 | +0.50(+2.54%) |
Nov 01, 2019 | 19.59 | 20.02 | 19.42 | 19.69 | 1,385,400 | +0.16(+0.82%) |
Oct 31, 2019 | 19.81 | 20.02 | 19.12 | 19.53 | 983,254 | -0.44(-2.20%) |
Oct 30, 2019 | 20.63 | 20.65 | 19.59 | 19.97 | 1,665,376 | -0.05(-0.25%) |
Oct 29, 2019 | 19.62 | 20.11 | 19.32 | 20.02 | 1,468,579 | +0.47(+2.40%) |
Oct 28, 2019 | 19.50 | 20.01 | 19.42 | 19.55 | 1,661,776 | +0.07(+0.36%) |
Oct 25, 2019 | 19.40 | 19.62 | 19.02 | 19.48 | 1,326,400 | -0.02(-0.10%) |
Oct 24, 2019 | 18.96 | 19.90 | 18.56 | 19.50 | 1,747,813 | +0.86(+4.59%) |
Oct 23, 2019 | 19.25 | 20.66 | 18.47 | 18.64 | 4,071,963 | +0.20(+1.06%) |
Oct 22, 2019 | 18.62 | 18.89 | 18.14 | 18.45 | 1,488,241 | +0.04(+0.22%) |
Oct 21, 2019 | 18.28 | 18.79 | 18.14 | 18.41 | 1,375,557 | +0.26(+1.43%) |
Oct 18, 2019 | 17.90 | 18.53 | 17.79 | 18.15 | 1,900,700 | +0.42(+2.37%) |
Oct 17, 2019 | 18.23 | 18.46 | 17.61 | 17.73 | 988,590 | -0.50(-2.74%) |
Oct 16, 2019 | 18.37 | 18.76 | 18.20 | 18.23 | 845,905 | -0.18(-0.95%) |
Oct 15, 2019 | 17.94 | 18.41 | 17.82 | 18.41 | 967,649 | +0.53(+2.94%) |
Oct 14, 2019 | 18.01 | 18.04 | 17.26 | 17.88 | 1,363,994 | -0.14(-0.78%) |
Oct 11, 2019 | 17.42 | 18.36 | 17.32 | 18.02 | 1,288,500 | +0.73(+4.22%) |
Oct 10, 2019 | 18.17 | 18.41 | 17.11 | 17.29 | 962,935 | -0.93(-5.10%) |
Oct 09, 2019 | 18.28 | 18.42 | 18.05 | 18.22 | 856,968 | +0.16(+0.89%) |
Oct 08, 2019 | 18.14 | 18.43 | 17.66 | 18.06 | 817,209 | -0.25(-1.37%) |
Oct 07, 2019 | 18.40 | 18.83 | 18.19 | 18.31 | 1,265,719 | -0.18(-0.97%) |
Oct 04, 2019 | 18.86 | 19.29 | 18.03 | 18.49 | 900,500 | -0.35(-1.86%) |
Oct 03, 2019 | 18.56 | 19.00 | 18.36 | 18.84 | 693,442 | +0.21(+1.13%) |
Oct 02, 2019 | 18.25 | 19.08 | 17.78 | 18.63 | 933,659 | +0.21(+1.14%) |
Oct 01, 2019 | 19.62 | 20.17 | 18.25 | 18.42 | 1,368,374 | -1.09(-5.59%) |
Sep 30, 2019 | 19.86 | 19.86 | 18.69 | 19.51 | 1,733,052 | -0.12(-0.61%) |
Sep 27, 2019 | 19.78 | 20.58 | 19.59 | 19.63 | 1,158,700 | -0.21(-1.06%) |
Sep 26, 2019 | 20.02 | 20.25 | 19.61 | 19.84 | 1,211,343 | -0.08(-0.40%) |
Sep 25, 2019 | 20.08 | 20.64 | 19.65 | 19.92 | 932,648 | -0.36(-1.78%) |
Sep 24, 2019 | 21.30 | 21.39 | 19.95 | 20.28 | 864,859 | -0.99(-4.65%) |
Sep 23, 2019 | 21.05 | 21.44 | 20.99 | 21.27 | 930,527 | +0.07(+0.33%) |
Sep 20, 2019 | 21.23 | 21.38 | 20.75 | 21.20 | 3,913,100 | -0.02(-0.09%) |
Sep 19, 2019 | 21.40 | 21.93 | 21.15 | 21.22 | 1,252,675 | -0.26(-1.21%) |
Sep 18, 2019 | 21.36 | 21.74 | 21.03 | 21.48 | 1,025,628 | +0.05(+0.23%) |
Sep 17, 2019 | 22.80 | 22.98 | 21.26 | 21.43 | 965,759 | -1.40(-6.13%) |
Sep 16, 2019 | 22.01 | 22.98 | 21.91 | 22.83 | 907,911 | +0.53(+2.38%) |
Sep 13, 2019 | 22.52 | 22.83 | 21.67 | 22.30 | 1,755,500 | -0.32(-1.41%) |
Sep 12, 2019 | 23.04 | 23.22 | 22.43 | 22.62 | 918,380 | -0.51(-2.20%) |
Sep 11, 2019 | 22.08 | 23.19 | 21.84 | 23.13 | 944,945 | +1.03(+4.66%) |
Sep 10, 2019 | 20.41 | 22.13 | 20.28 | 22.10 | 1,169,671 | +1.40(+6.76%) |
Sep 09, 2019 | 20.41 | 20.84 | 20.06 | 20.70 | 750,848 | +0.44(+2.17%) |
Sep 06, 2019 | 20.24 | 20.75 | 19.88 | 20.26 | 1,033,300 | +0.14(+0.70%) |
Sep 05, 2019 | 20.62 | 20.85 | 19.91 | 20.12 | 983,236 | +0.28(+1.41%) |
Sep 04, 2019 | 20.29 | 20.41 | 19.42 | 19.84 | 808,330 | -0.15(-0.75%) |
Sep 03, 2019 | 20.74 | 20.89 | 19.69 | 19.99 | 846,847 | -0.99(-4.72%) |
Aug 30, 2019 | 21.08 | 21.15 | 20.75 | 20.98 | 632,300 | -0.01(-0.05%) |
Aug 29, 2019 | 20.72 | 21.14 | 20.48 | 20.99 | 680,276 | +0.44(+2.14%) |
Aug 28, 2019 | 20.04 | 20.99 | 19.82 | 20.55 | 839,785 | +0.50(+2.49%) |
Aug 27, 2019 | 19.79 | 20.18 | 19.36 | 20.05 | 1,655,679 | +0.46(+2.35%) |
Aug 26, 2019 | 20.36 | 20.47 | 19.38 | 19.59 | 1,154,168 | -0.48(-2.39%) |
Aug 23, 2019 | 21.25 | 21.49 | 19.95 | 20.07 | 960,700 | -1.30(-6.08%) |
Aug 22, 2019 | 22.32 | 22.38 | 21.34 | 21.37 | 836,813 | -0.87(-3.91%) |
Aug 21, 2019 | 22.05 | 22.28 | 21.59 | 22.24 | 620,527 | +0.47(+2.16%) |
Aug 20, 2019 | 22.03 | 22.39 | 21.69 | 21.77 | 648,594 | -0.31(-1.40%) |
Aug 19, 2019 | 22.04 | 22.41 | 21.76 | 22.08 | 751,372 | +0.43(+1.99%) |
Aug 16, 2019 | 21.00 | 21.79 | 20.68 | 21.65 | 944,100 | +0.80(+3.84%) |
Aug 15, 2019 | 21.30 | 21.30 | 20.72 | 20.85 | 876,512 | -0.32(-1.51%) |
Aug 14, 2019 | 21.53 | 21.71 | 21.10 | 21.17 | 1,120,376 | -0.78(-3.55%) |
Aug 13, 2019 | 21.52 | 22.37 | 21.32 | 21.95 | 817,371 | +0.39(+1.81%) |
Aug 12, 2019 | 22.02 | 22.31 | 21.36 | 21.56 | 731,378 | -0.63(-2.84%) |
Aug 09, 2019 | 22.66 | 22.74 | 21.68 | 22.19 | 949,400 | -0.68(-2.97%) |
Aug 08, 2019 | 21.95 | 22.99 | 21.90 | 22.87 | 2,283,100 | +1.15(+5.29%) |
Aug 07, 2019 | 21.13 | 21.73 | 20.81 | 21.72 | 986,365 | +0.39(+1.83%) |
Aug 06, 2019 | 21.70 | 21.72 | 20.46 | 21.33 | 1,261,211 | -0.15(-0.70%) |
Aug 05, 2019 | 21.93 | 21.98 | 20.93 | 21.48 | 2,168,219 | -0.82(-3.68%) |
Aug 02, 2019 | 22.82 | 22.91 | 22.08 | 22.30 | 1,083,300 | -0.70(-3.04%) |
Aug 01, 2019 | 23.21 | 23.31 | 22.48 | 23.00 | 1,579,546 | -0.16(-0.69%) |
Jul 31, 2019 | 23.12 | 23.48 | 22.93 | 23.16 | 1,923,962 | -0.01(-0.04%) |
Jul 30, 2019 | 21.78 | 23.50 | 21.78 | 23.17 | 2,829,836 | +1.31(+5.99%) |
Jul 29, 2019 | 20.59 | 22.17 | 19.85 | 21.86 | 2,551,870 | +1.30(+6.32%) |
Jul 26, 2019 | 20.64 | 20.75 | 20.20 | 20.56 | 1,839,300 | -0.33(-1.58%) |
Jul 25, 2019 | 25.18 | 25.35 | 20.73 | 20.89 | 3,169,845 | -2.00(-8.74%) |
Jul 24, 2019 | 22.75 | 23.25 | 22.72 | 22.89 | 1,248,855 | +0.09(+0.39%) |
Jul 23, 2019 | 22.84 | 23.34 | 22.76 | 22.80 | 1,023,997 | -0.03(-0.13%) |
Jul 22, 2019 | 23.49 | 23.62 | 22.76 | 22.83 | 928,429 | -0.44(-1.89%) |
Jul 19, 2019 | 24.17 | 24.17 | 22.76 | 23.27 | 3,425,800 | -1.01(-4.16%) |
Jul 18, 2019 | 23.06 | 24.49 | 23.03 | 24.28 | 1,530,985 | +1.19(+5.15%) |
Jul 17, 2019 | 23.30 | 23.43 | 22.69 | 23.09 | 1,360,668 | -0.29(-1.24%) |
Jul 16, 2019 | 23.37 | 23.78 | 23.17 | 23.38 | 1,676,981 | +0.04(+0.17%) |
Jul 15, 2019 | 23.42 | 23.71 | 22.95 | 23.34 | 1,737,965 | +0.81(+3.60%) |
Jul 12, 2019 | 22.99 | 23.14 | 22.44 | 22.53 | 941,600 | -0.41(-1.79%) |
Jul 11, 2019 | 23.10 | 23.16 | 22.53 | 22.94 | 1,304,935 | -0.12(-0.52%) |
Jul 10, 2019 | 22.95 | 23.17 | 22.45 | 23.06 | 1,420,956 | +0.36(+1.59%) |
Jul 09, 2019 | 22.23 | 22.86 | 22.02 | 22.70 | 1,191,017 | +0.32(+1.43%) |
Jul 08, 2019 | 22.64 | 22.64 | 21.72 | 22.38 | 1,732,640 | -0.34(-1.50%) |
Jul 05, 2019 | 23.31 | 23.55 | 22.45 | 22.72 | 910,600 | -0.69(-2.95%) |
Jul 03, 2019 | 22.90 | 23.45 | 22.74 | 23.41 | 728,100 | +0.50(+2.18%) |
Jul 02, 2019 | 22.80 | 23.01 | 22.51 | 22.91 | 1,195,773 | +0.05(+0.22%) |
Jul 01, 2019 | 22.87 | 23.19 | 22.54 | 22.86 | 910,028 | +0.32(+1.42%) |
Jun 28, 2019 | 22.30 | 22.63 | 22.17 | 22.54 | 4,064,900 | +0.39(+1.76%) |
Jun 27, 2019 | 21.53 | 22.20 | 21.53 | 22.15 | 1,547,243 | +0.68(+3.17%) |
Jun 26, 2019 | 21.85 | 22.18 | 21.40 | 21.47 | 888,393 | -0.31(-1.42%) |
Jun 25, 2019 | 21.71 | 22.05 | 21.50 | 21.78 | 1,096,136 | +0.17(+0.79%) |
Jun 24, 2019 | 22.60 | 22.60 | 21.58 | 21.61 | 1,069,475 | -0.98(-4.34%) |
Jun 21, 2019 | 22.43 | 23.26 | 21.96 | 22.59 | 3,312,200 | +0.18(+0.80%) |
Jun 20, 2019 | 22.70 | 23.02 | 22.32 | 22.41 | 1,014,952 | +0.08(+0.36%) |
Jun 19, 2019 | 22.31 | 22.76 | 22.25 | 22.33 | 1,336,986 | +0.09(+0.40%) |
Jun 18, 2019 | 22.19 | 22.81 | 22.15 | 22.24 | 2,276,883 | +0.06(+0.27%) |
Jun 17, 2019 | 22.13 | 22.39 | 22.01 | 22.18 | 1,673,148 | +0.29(+1.32%) |
Jun 14, 2019 | 22.41 | 22.45 | 21.87 | 21.89 | 956,900 | -0.52(-2.32%) |
Jun 13, 2019 | 22.71 | 22.95 | 22.27 | 22.41 | 710,830 | -0.24(-1.06%) |
Jun 12, 2019 | 22.48 | 22.73 | 22.35 | 22.65 | 682,928 | +0.23(+1.03%) |
Jun 11, 2019 | 23.09 | 23.38 | 22.34 | 22.42 | 589,681 | -0.35(-1.54%) |
Jun 10, 2019 | 22.91 | 23.34 | 22.75 | 22.77 | 1,302,331 | -0.06(-0.26%) |
Jun 07, 2019 | 22.86 | 23.04 | 22.53 | 22.83 | 835,800 | +0.16(+0.71%) |
Jun 06, 2019 | 23.40 | 23.63 | 22.58 | 22.67 | 899,656 | -0.73(-3.12%) |
Jun 05, 2019 | 23.70 | 23.73 | 23.10 | 23.40 | 1,715,863 | -0.20(-0.85%) |
Jun 04, 2019 | 22.71 | 23.62 | 22.71 | 23.60 | 1,454,229 | +1.18(+5.26%) |
Jun 03, 2019 | 21.49 | 22.48 | 21.29 | 22.42 | 1,338,593 | +0.88(+4.09%) |
May 31, 2019 | 21.86 | 22.26 | 21.47 | 21.54 | 2,243,400 | -0.49(-2.22%) |
May 30, 2019 | 22.67 | 23.08 | 22.02 | 22.03 | 1,647,335 | -0.47(-2.09%) |
May 29, 2019 | 23.07 | 23.09 | 22.48 | 22.50 | 1,657,439 | -0.71(-3.06%) |
May 28, 2019 | 23.83 | 23.99 | 22.84 | 23.21 | 1,307,820 | -0.74(-3.09%) |
May 24, 2019 | 23.68 | 24.53 | 23.36 | 23.95 | 712,100 | -0.08(-0.33%) |
May 23, 2019 | 24.28 | 24.73 | 23.93 | 24.03 | 897,060 | -1.01(-4.03%) |
May 22, 2019 | 24.91 | 25.32 | 24.78 | 25.04 | 752,310 | -0.01(-0.04%) |
May 21, 2019 | 24.66 | 25.74 | 24.66 | 25.05 | 912,197 | +0.51(+2.08%) |
May 20, 2019 | 24.59 | 24.97 | 24.36 | 24.54 | 982,170 | -0.31(-1.25%) |
May 17, 2019 | 25.03 | 25.42 | 24.81 | 24.85 | 1,108,600 | -0.45(-1.78%) |
May 16, 2019 | 25.27 | 25.64 | 25.21 | 25.30 | 1,834,393 | -0.13(-0.51%) |
May 15, 2019 | 25.40 | 25.88 | 25.09 | 25.43 | 779,240 | -0.17(-0.66%) |
May 14, 2019 | 25.19 | 25.85 | 24.95 | 25.60 | 1,564,344 | +0.10(+0.39%) |
May 13, 2019 | 25.65 | 26.18 | 25.04 | 25.50 | 1,246,623 | -0.80(-3.04%) |
May 10, 2019 | 26.73 | 27.02 | 26.01 | 26.30 | 1,505,000 | -0.53(-1.98%) |
May 09, 2019 | 27.00 | 27.18 | 26.16 | 26.83 | 1,049,927 | -0.48(-1.76%) |
May 08, 2019 | 27.62 | 28.09 | 27.09 | 27.31 | 978,968 | -0.29(-1.05%) |
May 07, 2019 | 28.26 | 28.36 | 27.18 | 27.60 | 1,257,532 | -0.95(-3.33%) |
May 06, 2019 | 27.78 | 28.82 | 27.63 | 28.55 | 1,310,109 | +0.01(+0.04%) |
May 03, 2019 | 28.88 | 28.93 | 28.25 | 28.54 | 1,599,300 | -0.12(-0.42%) |
May 02, 2019 | 28.35 | 28.97 | 28.12 | 28.66 | 920,811 | +0.16(+0.56%) |
May 01, 2019 | 28.03 | 29.78 | 28.03 | 28.50 | 1,273,547 | -1.82(-6.00%) |
Apr 30, 2019 | 29.46 | 30.42 | 29.37 | 30.32 | 1,418,441 | +0.04(+0.13%) |
Apr 29, 2019 | 30.59 | 31.00 | 30.21 | 30.28 | 1,132,856 | -0.24(-0.79%) |
Apr 26, 2019 | 30.23 | 30.55 | 29.53 | 30.52 | 1,438,400 | +0.21(+0.69%) |
Apr 25, 2019 | 32.00 | 33.42 | 29.28 | 30.31 | 3,547,584 | -4.44(-12.78%) |
Apr 24, 2019 | 34.39 | 34.97 | 33.97 | 34.75 | 781,543 | +0.52(+1.52%) |
Apr 23, 2019 | 33.50 | 34.48 | 33.34 | 34.23 | 932,442 | +0.56(+1.66%) |
Apr 22, 2019 | 33.44 | 33.89 | 32.87 | 33.67 | 589,576 | +0.09(+0.27%) |
Apr 18, 2019 | 33.38 | 33.60 | 32.18 | 33.58 | 1,034,000 | +0.42(+1.27%) |
Apr 17, 2019 | 34.40 | 34.47 | 32.78 | 33.16 | 1,110,194 | -1.07(-3.13%) |
Apr 16, 2019 | 33.65 | 34.91 | 33.62 | 34.23 | 1,159,114 | +0.80(+2.39%) |
Apr 15, 2019 | 34.00 | 34.00 | 33.18 | 33.43 | 812,151 | -0.79(-2.31%) |
Apr 12, 2019 | 35.97 | 36.19 | 34.09 | 34.22 | 1,011,500 | -1.69(-4.71%) |
Apr 11, 2019 | 36.14 | 36.56 | 35.77 | 35.91 | 1,200,109 | +0.09(+0.25%) |
Apr 10, 2019 | 36.29 | 36.91 | 35.58 | 35.82 | 1,700,719 | -0.21(-0.58%) |
Apr 09, 2019 | 37.21 | 37.75 | 35.91 | 36.03 | 1,431,885 | -1.30(-3.48%) |
Apr 08, 2019 | 37.15 | 37.64 | 36.83 | 37.33 | 1,258,465 | +0.17(+0.46%) |
Apr 05, 2019 | 36.01 | 37.39 | 36.01 | 37.16 | 1,015,000 | +1.27(+3.54%) |
Apr 04, 2019 | 35.72 | 36.44 | 35.40 | 35.89 | 885,194 | +0.15(+0.42%) |
Apr 03, 2019 | 35.98 | 36.29 | 35.29 | 35.74 | 1,002,449 | +0.00(+0.00%) |
Apr 02, 2019 | 36.00 | 36.45 | 35.50 | 35.74 | 1,271,936 | -0.21(-0.58%) |
Apr 01, 2019 | 36.64 | 37.05 | 35.77 | 35.95 | 1,124,949 | -0.54(-1.48%) |
Mar 29, 2019 | 35.96 | 36.56 | 35.71 | 36.49 | 1,058,300 | +0.83(+2.33%) |
Mar 28, 2019 | 33.68 | 35.69 | 33.54 | 35.66 | 1,567,046 | +2.09(+6.23%) |
Mar 27, 2019 | 34.35 | 34.45 | 33.32 | 33.57 | 2,190,160 | -0.81(-2.36%) |
Mar 26, 2019 | 33.85 | 34.46 | 33.33 | 34.38 | 725,304 | +1.00(+3.00%) |
Mar 25, 2019 | 34.04 | 34.16 | 33.04 | 33.38 | 597,799 | -0.58(-1.71%) |
Mar 22, 2019 | 34.74 | 34.81 | 33.79 | 33.96 | 925,100 | -0.98(-2.80%) |
Mar 21, 2019 | 34.36 | 35.30 | 34.09 | 34.94 | 634,171 | +0.39(+1.13%) |
Mar 20, 2019 | 34.92 | 35.31 | 34.44 | 34.55 | 613,167 | -0.46(-1.31%) |
Mar 19, 2019 | 35.00 | 35.35 | 34.83 | 35.01 | 783,865 | +0.40(+1.16%) |
Mar 18, 2019 | 34.10 | 34.76 | 33.82 | 34.61 | 761,721 | +0.59(+1.73%) |
Mar 15, 2019 | 33.15 | 34.16 | 32.80 | 34.02 | 1,054,900 | +0.85(+2.56%) |
Mar 14, 2019 | 33.49 | 33.58 | 32.85 | 33.17 | 643,396 | -0.36(-1.07%) |
Mar 13, 2019 | 33.45 | 33.64 | 33.07 | 33.53 | 1,128,522 | +0.37(+1.12%) |
Mar 12, 2019 | 33.31 | 33.56 | 32.81 | 33.16 | 508,485 | +0.00(+0.00%) |
Mar 11, 2019 | 31.92 | 33.18 | 31.61 | 33.16 | 711,781 | +1.23(+3.85%) |
Mar 08, 2019 | 32.35 | 32.42 | 31.67 | 31.93 | 627,000 | -0.70(-2.15%) |
Mar 07, 2019 | 32.46 | 32.78 | 31.59 | 32.63 | 564,696 | +0.16(+0.49%) |
Mar 06, 2019 | 33.34 | 33.69 | 32.45 | 32.47 | 773,238 | -0.89(-2.67%) |
Mar 05, 2019 | 33.73 | 34.09 | 33.25 | 33.36 | 811,604 | -0.49(-1.45%) |
Mar 04, 2019 | 34.54 | 35.09 | 33.53 | 33.85 | 787,175 | -0.59(-1.71%) |
Mar 01, 2019 | 33.48 | 34.54 | 33.45 | 34.44 | 948,900 | +1.17(+3.52%) |
Feb 28, 2019 | 33.99 | 34.39 | 33.25 | 33.27 | 983,690 | -0.94(-2.75%) |
Feb 27, 2019 | 33.91 | 34.23 | 33.50 | 34.21 | 657,719 | +0.29(+0.85%) |
Feb 26, 2019 | 34.07 | 34.68 | 33.71 | 33.92 | 1,251,333 | -0.34(-0.99%) |
Feb 25, 2019 | 33.03 | 34.46 | 33.03 | 34.26 | 851,215 | +0.83(+2.48%) |
Feb 22, 2019 | 32.11 | 33.51 | 32.07 | 33.43 | 829,800 | +0.86(+2.64%) |
Feb 21, 2019 | 33.09 | 33.33 | 32.33 | 32.57 | 602,501 | -0.78(-2.34%) |
Feb 20, 2019 | 34.01 | 34.57 | 33.09 | 33.35 | 975,970 | -0.74(-2.17%) |
Feb 19, 2019 | 32.37 | 34.35 | 32.35 | 34.09 | 2,017,071 | +1.55(+4.76%) |
Feb 15, 2019 | 32.90 | 33.34 | 32.00 | 32.54 | 970,500 | +0.04(+0.12%) |
Feb 14, 2019 | 33.27 | 33.75 | 30.99 | 32.50 | 1,164,598 | -0.42(-1.28%) |
Feb 13, 2019 | 32.32 | 33.21 | 32.32 | 32.92 | 770,117 | +0.63(+1.95%) |
Feb 12, 2019 | 31.51 | 32.49 | 31.51 | 32.29 | 670,569 | +0.91(+2.90%) |
Feb 11, 2019 | 31.04 | 31.48 | 30.72 | 31.38 | 1,097,332 | +0.53(+1.72%) |
Feb 08, 2019 | 30.93 | 31.23 | 30.64 | 30.85 | 672,300 | -0.22(-0.71%) |
Feb 07, 2019 | 32.37 | 32.67 | 30.96 | 31.07 | 1,219,317 | -1.42(-4.37%) |
Feb 06, 2019 | 33.66 | 34.07 | 32.47 | 32.49 | 764,484 | -1.22(-3.62%) |
Feb 05, 2019 | 33.23 | 33.96 | 33.17 | 33.71 | 634,092 | +0.53(+1.60%) |
Feb 04, 2019 | 31.89 | 33.24 | 31.53 | 33.18 | 1,151,355 | +0.10(+0.30%) |