Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.31 | 32.39 | 31.41 | 31.64 | 1,276,800 | -1.07(-3.27%) |
Jan 30, 2020 | 33.60 | 34.00 | 32.40 | 32.71 | 886,160 | -1.33(-3.91%) |
Jan 29, 2020 | 34.77 | 35.12 | 33.75 | 34.04 | 699,659 | -0.81(-2.32%) |
Jan 28, 2020 | 34.23 | 35.73 | 34.23 | 34.85 | 962,035 | +1.13(+3.35%) |
Jan 27, 2020 | 33.62 | 34.42 | 33.59 | 33.72 | 903,638 | -0.82(-2.37%) |
Jan 24, 2020 | 36.58 | 36.67 | 34.27 | 34.54 | 940,300 | -1.96(-5.37%) |
Jan 23, 2020 | 36.18 | 36.71 | 35.51 | 36.50 | 1,316,218 | +0.11(+0.30%) |
Jan 22, 2020 | 36.36 | 36.85 | 36.25 | 36.39 | 985,335 | +0.25(+0.69%) |
Jan 21, 2020 | 37.14 | 37.23 | 36.01 | 36.14 | 888,303 | -1.00(-2.69%) |
Jan 17, 2020 | 37.24 | 37.71 | 36.55 | 37.14 | 1,260,700 | +0.00(+0.00%) |
Jan 16, 2020 | 37.10 | 37.50 | 36.81 | 37.14 | 1,364,057 | +0.30(+0.81%) |
Jan 15, 2020 | 36.64 | 37.18 | 36.38 | 36.84 | 1,280,156 | +0.25(+0.68%) |
Jan 14, 2020 | 36.23 | 37.32 | 36.11 | 36.59 | 1,157,251 | +0.08(+0.22%) |
Jan 13, 2020 | 36.27 | 36.80 | 35.73 | 36.51 | 2,032,281 | +0.33(+0.91%) |
Jan 10, 2020 | 36.56 | 36.56 | 35.63 | 36.18 | 810,500 | -0.09(-0.25%) |
Jan 09, 2020 | 36.78 | 36.96 | 36.10 | 36.27 | 968,862 | -0.50(-1.36%) |
Jan 08, 2020 | 37.05 | 37.35 | 36.30 | 36.77 | 1,087,203 | -0.08(-0.22%) |
Jan 07, 2020 | 37.76 | 37.76 | 36.51 | 36.85 | 1,381,957 | -0.66(-1.76%) |
Jan 06, 2020 | 37.37 | 37.77 | 36.90 | 37.51 | 1,382,365 | -0.44(-1.16%) |
Jan 03, 2020 | 37.54 | 38.23 | 37.23 | 37.95 | 837,200 | -0.40(-1.04%) |
Jan 02, 2020 | 38.20 | 38.36 | 37.22 | 38.35 | 765,739 | +0.32(+0.84%) |
Dec 31, 2019 | 37.79 | 38.28 | 37.77 | 38.03 | 1,001,000 | +0.21(+0.56%) |
Dec 30, 2019 | 38.25 | 38.31 | 37.31 | 37.82 | 1,021,390 | -0.43(-1.12%) |
Dec 27, 2019 | 38.47 | 38.47 | 37.91 | 38.25 | 504,200 | -0.20(-0.52%) |
Dec 26, 2019 | 38.30 | 38.70 | 38.21 | 38.45 | 452,604 | +0.22(+0.58%) |
Dec 24, 2019 | 38.63 | 38.63 | 38.10 | 38.23 | 263,400 | -0.22(-0.57%) |
Dec 23, 2019 | 38.88 | 38.95 | 38.25 | 38.45 | 548,411 | -0.30(-0.77%) |
Dec 20, 2019 | 38.25 | 39.37 | 38.17 | 38.75 | 2,463,700 | +0.57(+1.49%) |
Dec 19, 2019 | 38.29 | 38.70 | 37.94 | 38.18 | 803,371 | +0.20(+0.53%) |
Dec 18, 2019 | 38.30 | 38.73 | 37.92 | 37.98 | 970,688 | +0.39(+1.04%) |
Dec 17, 2019 | 37.54 | 37.83 | 37.29 | 37.59 | 596,587 | -0.25(-0.66%) |
Dec 16, 2019 | 37.51 | 38.54 | 37.22 | 37.84 | 945,410 | +0.81(+2.19%) |
Dec 13, 2019 | 36.97 | 37.85 | 36.91 | 37.03 | 682,100 | -0.18(-0.48%) |
Dec 12, 2019 | 36.63 | 37.77 | 36.51 | 37.21 | 663,025 | +0.57(+1.56%) |
Dec 11, 2019 | 37.38 | 37.40 | 36.43 | 36.64 | 794,744 | -0.41(-1.11%) |
Dec 10, 2019 | 36.67 | 37.37 | 36.53 | 37.05 | 923,653 | +0.20(+0.54%) |
Dec 09, 2019 | 36.71 | 36.99 | 36.04 | 36.85 | 1,369,842 | +1.32(+3.72%) |
Dec 06, 2019 | 34.52 | 35.63 | 34.52 | 35.53 | 1,128,300 | +1.26(+3.68%) |
Dec 05, 2019 | 34.00 | 34.33 | 33.79 | 34.27 | 621,846 | +0.53(+1.57%) |
Dec 04, 2019 | 33.23 | 33.84 | 33.18 | 33.74 | 888,951 | +0.67(+2.03%) |
Dec 03, 2019 | 32.14 | 33.31 | 31.98 | 33.07 | 915,868 | +0.43(+1.32%) |
Dec 02, 2019 | 32.42 | 32.73 | 31.96 | 32.64 | 824,533 | +0.44(+1.37%) |
Nov 29, 2019 | 32.85 | 33.03 | 32.16 | 32.20 | 350,100 | -0.87(-2.63%) |
Nov 27, 2019 | 32.10 | 33.08 | 31.98 | 33.07 | 768,100 | +1.15(+3.60%) |
Nov 26, 2019 | 32.36 | 32.46 | 31.82 | 31.92 | 848,153 | -0.59(-1.81%) |
Nov 25, 2019 | 31.76 | 32.89 | 31.39 | 32.51 | 1,670,678 | +1.08(+3.44%) |
Nov 22, 2019 | 31.63 | 31.82 | 31.34 | 31.43 | 970,900 | +0.02(+0.06%) |
Nov 21, 2019 | 31.40 | 31.82 | 30.87 | 31.41 | 1,296,878 | +0.01(+0.03%) |
Nov 20, 2019 | 31.45 | 32.00 | 30.91 | 31.40 | 1,477,068 | -0.36(-1.13%) |
Nov 19, 2019 | 31.00 | 32.03 | 30.96 | 31.76 | 1,564,793 | +0.96(+3.12%) |
Nov 18, 2019 | 30.55 | 31.11 | 30.30 | 30.80 | 1,068,702 | +0.25(+0.82%) |
Nov 15, 2019 | 28.99 | 30.61 | 28.88 | 30.55 | 1,947,300 | +1.07(+3.63%) |
Nov 14, 2019 | 29.63 | 29.92 | 29.22 | 29.48 | 934,454 | -0.17(-0.57%) |
Nov 13, 2019 | 29.46 | 30.05 | 29.32 | 29.65 | 784,338 | -0.25(-0.84%) |
Nov 12, 2019 | 30.10 | 30.45 | 29.79 | 29.90 | 1,128,832 | -0.08(-0.27%) |
Nov 11, 2019 | 29.37 | 30.00 | 28.89 | 29.98 | 882,844 | +0.28(+0.94%) |
Nov 08, 2019 | 29.89 | 30.50 | 29.66 | 29.70 | 1,898,000 | -0.30(-1.00%) |
Nov 07, 2019 | 30.00 | 30.53 | 29.59 | 30.00 | 1,598,097 | +0.33(+1.11%) |
Nov 06, 2019 | 28.82 | 29.92 | 28.51 | 29.67 | 2,675,807 | +1.56(+5.55%) |
Nov 05, 2019 | 28.22 | 28.74 | 27.30 | 28.11 | 3,886,865 | +0.99(+3.65%) |
Nov 04, 2019 | 26.21 | 27.25 | 25.87 | 27.12 | 1,649,872 | +1.24(+4.79%) |
Nov 01, 2019 | 25.66 | 26.89 | 25.60 | 25.88 | 1,967,800 | +0.54(+2.13%) |
Oct 31, 2019 | 26.17 | 26.36 | 25.10 | 25.34 | 905,511 | -1.05(-3.98%) |
Oct 30, 2019 | 26.70 | 26.75 | 25.91 | 26.39 | 712,386 | -0.31(-1.16%) |
Oct 29, 2019 | 25.74 | 26.86 | 25.61 | 26.70 | 2,280,407 | +1.36(+5.37%) |
Oct 28, 2019 | 24.81 | 25.97 | 24.80 | 25.34 | 1,424,107 | +0.69(+2.80%) |
Oct 25, 2019 | 24.02 | 25.10 | 23.61 | 24.65 | 976,100 | -0.26(-1.04%) |
Oct 24, 2019 | 25.38 | 25.44 | 24.63 | 24.91 | 395,766 | -0.15(-0.60%) |
Oct 23, 2019 | 24.98 | 25.46 | 24.64 | 25.06 | 506,362 | +0.13(+0.52%) |
Oct 22, 2019 | 24.51 | 25.13 | 24.30 | 24.93 | 501,643 | +0.45(+1.84%) |
Oct 21, 2019 | 24.12 | 25.07 | 23.97 | 24.48 | 841,413 | +0.67(+2.81%) |
Oct 18, 2019 | 23.63 | 23.86 | 23.24 | 23.81 | 584,900 | +0.31(+1.32%) |
Oct 17, 2019 | 23.00 | 23.66 | 22.84 | 23.50 | 550,722 | +0.52(+2.26%) |
Oct 16, 2019 | 22.61 | 23.11 | 22.45 | 22.98 | 778,483 | +0.36(+1.59%) |
Oct 15, 2019 | 22.33 | 22.99 | 22.15 | 22.62 | 634,592 | +0.53(+2.40%) |
Oct 14, 2019 | 22.34 | 22.58 | 21.67 | 22.09 | 464,505 | -0.49(-2.17%) |
Oct 11, 2019 | 22.65 | 23.31 | 22.42 | 22.58 | 1,137,400 | +0.45(+2.03%) |
Oct 10, 2019 | 21.78 | 22.25 | 21.65 | 22.13 | 664,362 | +0.48(+2.22%) |
Oct 09, 2019 | 21.70 | 21.97 | 21.51 | 21.65 | 461,172 | +0.23(+1.07%) |
Oct 08, 2019 | 21.31 | 21.66 | 21.01 | 21.42 | 844,673 | -0.34(-1.56%) |
Oct 07, 2019 | 21.54 | 22.05 | 21.27 | 21.76 | 872,141 | +0.34(+1.59%) |
Oct 04, 2019 | 21.04 | 21.44 | 20.62 | 21.42 | 832,700 | +0.48(+2.29%) |
Oct 03, 2019 | 20.36 | 21.07 | 20.04 | 20.94 | 1,060,922 | +0.37(+1.80%) |
Oct 02, 2019 | 21.12 | 21.22 | 19.77 | 20.57 | 2,189,190 | -0.83(-3.88%) |
Oct 01, 2019 | 22.27 | 22.84 | 21.05 | 21.40 | 1,289,415 | -0.72(-3.25%) |
Sep 30, 2019 | 21.85 | 22.41 | 21.49 | 22.12 | 1,140,482 | +0.30(+1.37%) |
Sep 27, 2019 | 21.85 | 22.29 | 21.57 | 21.82 | 1,045,500 | +0.11(+0.51%) |
Sep 26, 2019 | 22.70 | 22.80 | 21.50 | 21.71 | 1,366,287 | -1.02(-4.49%) |
Sep 25, 2019 | 22.70 | 23.25 | 22.47 | 22.73 | 1,747,911 | -0.12(-0.53%) |
Sep 24, 2019 | 24.04 | 24.29 | 22.79 | 22.85 | 1,483,020 | -1.13(-4.71%) |
Sep 23, 2019 | 24.90 | 25.07 | 23.77 | 23.98 | 1,429,989 | -1.35(-5.33%) |
Sep 20, 2019 | 25.27 | 25.60 | 25.09 | 25.33 | 4,190,800 | +0.16(+0.64%) |
Sep 19, 2019 | 24.91 | 25.77 | 24.86 | 25.17 | 2,155,937 | +0.17(+0.68%) |
Sep 18, 2019 | 25.01 | 25.06 | 24.42 | 25.00 | 1,412,916 | +0.02(+0.08%) |
Sep 17, 2019 | 25.68 | 25.94 | 24.63 | 24.98 | 1,577,451 | -0.54(-2.12%) |
Sep 16, 2019 | 24.96 | 25.80 | 24.74 | 25.52 | 924,163 | +0.35(+1.39%) |
Sep 13, 2019 | 26.00 | 26.88 | 25.15 | 25.17 | 1,399,000 | -0.53(-2.06%) |
Sep 12, 2019 | 25.93 | 26.44 | 25.08 | 25.70 | 2,367,984 | -0.37(-1.42%) |
Sep 11, 2019 | 24.25 | 26.18 | 24.09 | 26.07 | 2,777,966 | +1.87(+7.73%) |
Sep 10, 2019 | 22.28 | 24.24 | 22.09 | 24.20 | 2,072,393 | +1.80(+8.04%) |
Sep 09, 2019 | 19.94 | 22.44 | 19.84 | 22.40 | 2,705,338 | +2.62(+13.25%) |
Sep 06, 2019 | 20.30 | 20.40 | 19.37 | 19.78 | 1,971,200 | -0.42(-2.08%) |
Sep 05, 2019 | 20.83 | 21.02 | 20.05 | 20.20 | 1,549,644 | -0.39(-1.89%) |
Sep 04, 2019 | 21.15 | 21.34 | 20.30 | 20.59 | 1,033,203 | -0.30(-1.44%) |
Sep 03, 2019 | 21.25 | 21.78 | 20.80 | 20.89 | 1,136,274 | -0.76(-3.51%) |
Aug 30, 2019 | 21.23 | 21.80 | 21.08 | 21.65 | 788,000 | +0.57(+2.70%) |
Aug 29, 2019 | 20.64 | 21.30 | 20.59 | 21.08 | 858,190 | +0.65(+3.18%) |
Aug 28, 2019 | 20.03 | 20.51 | 19.80 | 20.43 | 1,685,556 | +0.30(+1.49%) |
Aug 27, 2019 | 21.54 | 21.78 | 20.11 | 20.13 | 1,515,843 | -1.28(-5.98%) |
Aug 26, 2019 | 21.10 | 21.42 | 20.92 | 21.41 | 1,090,484 | +0.67(+3.23%) |
Aug 23, 2019 | 21.04 | 21.57 | 20.65 | 20.74 | 1,095,800 | -0.44(-2.08%) |
Aug 22, 2019 | 21.37 | 21.63 | 21.12 | 21.18 | 947,819 | -0.03(-0.14%) |
Aug 21, 2019 | 20.88 | 21.38 | 20.71 | 21.21 | 893,798 | +0.60(+2.91%) |
Aug 20, 2019 | 20.83 | 21.16 | 20.36 | 20.61 | 805,737 | -0.31(-1.48%) |
Aug 19, 2019 | 20.79 | 21.23 | 20.57 | 20.92 | 1,216,555 | +0.58(+2.85%) |
Aug 16, 2019 | 19.23 | 20.57 | 19.19 | 20.34 | 1,471,200 | +1.35(+7.11%) |
Aug 15, 2019 | 19.54 | 19.61 | 18.88 | 18.99 | 1,123,466 | -0.57(-2.91%) |
Aug 14, 2019 | 20.77 | 20.94 | 19.52 | 19.56 | 1,330,564 | -1.64(-7.74%) |
Aug 13, 2019 | 20.55 | 21.38 | 20.37 | 21.20 | 1,078,614 | +0.64(+3.11%) |
Aug 12, 2019 | 21.24 | 21.24 | 20.50 | 20.56 | 642,622 | -0.68(-3.20%) |
Aug 09, 2019 | 21.64 | 21.69 | 20.82 | 21.24 | 832,300 | -0.38(-1.76%) |
Aug 08, 2019 | 21.30 | 21.71 | 20.94 | 21.62 | 1,170,884 | +0.45(+2.13%) |
Aug 07, 2019 | 21.23 | 21.30 | 20.38 | 21.17 | 1,374,636 | -0.34(-1.58%) |
Aug 06, 2019 | 22.90 | 23.26 | 21.03 | 21.51 | 2,130,299 | -0.59(-2.67%) |
Aug 05, 2019 | 21.92 | 22.24 | 21.59 | 22.10 | 1,190,210 | -0.25(-1.12%) |
Aug 02, 2019 | 22.71 | 23.27 | 21.81 | 22.35 | 1,189,600 | -0.58(-2.53%) |
Aug 01, 2019 | 23.43 | 23.61 | 22.61 | 22.93 | 1,673,535 | -0.64(-2.72%) |
Jul 31, 2019 | 23.83 | 24.34 | 23.23 | 23.57 | 1,501,586 | -0.27(-1.13%) |
Jul 30, 2019 | 22.48 | 23.85 | 22.00 | 23.84 | 2,258,195 | +0.26(+1.10%) |
Jul 29, 2019 | 22.38 | 23.85 | 22.05 | 23.58 | 3,935,428 | +1.57(+7.13%) |
Jul 26, 2019 | 20.13 | 22.13 | 20.13 | 22.01 | 2,805,900 | +2.26(+11.44%) |
Jul 25, 2019 | 20.03 | 20.04 | 18.84 | 19.75 | 4,446,848 | -0.38(-1.89%) |
Jul 24, 2019 | 18.65 | 20.25 | 17.32 | 20.13 | 5,634,770 | +2.56(+14.57%) |
Jul 23, 2019 | 17.59 | 17.66 | 17.18 | 17.57 | 1,705,874 | +0.00(+0.00%) |
Jul 22, 2019 | 18.15 | 18.30 | 17.55 | 17.57 | 1,610,980 | -0.51(-2.82%) |
Jul 19, 2019 | 18.49 | 18.73 | 18.06 | 18.08 | 1,064,400 | -0.50(-2.69%) |
Jul 18, 2019 | 18.49 | 18.84 | 18.19 | 18.58 | 796,111 | +0.04(+0.22%) |
Jul 17, 2019 | 19.01 | 19.10 | 18.48 | 18.54 | 1,433,453 | -0.53(-2.78%) |
Jul 16, 2019 | 19.30 | 19.68 | 19.02 | 19.07 | 919,524 | -0.36(-1.85%) |
Jul 15, 2019 | 19.56 | 19.57 | 19.05 | 19.43 | 899,450 | -0.05(-0.26%) |
Jul 12, 2019 | 19.03 | 19.56 | 18.89 | 19.48 | 1,171,300 | +0.35(+1.83%) |
Jul 11, 2019 | 19.25 | 19.40 | 18.77 | 19.13 | 1,530,230 | +0.13(+0.68%) |
Jul 10, 2019 | 18.68 | 19.16 | 18.68 | 19.00 | 1,835,246 | +0.45(+2.43%) |
Jul 09, 2019 | 18.70 | 19.00 | 18.20 | 18.55 | 1,502,743 | -0.44(-2.32%) |
Jul 08, 2019 | 19.36 | 19.36 | 18.83 | 18.99 | 1,500,070 | -0.36(-1.86%) |
Jul 05, 2019 | 19.29 | 19.56 | 19.14 | 19.35 | 856,200 | -0.04(-0.21%) |
Jul 03, 2019 | 19.46 | 19.55 | 19.16 | 19.39 | 634,200 | +0.10(+0.52%) |
Jul 02, 2019 | 19.61 | 19.71 | 18.93 | 19.29 | 1,542,081 | -0.31(-1.58%) |
Jul 01, 2019 | 20.91 | 21.01 | 19.56 | 19.60 | 3,110,872 | -1.06(-5.13%) |
Jun 28, 2019 | 20.29 | 20.85 | 20.09 | 20.66 | 3,969,300 | +0.35(+1.72%) |
Jun 27, 2019 | 20.10 | 20.75 | 20.02 | 20.31 | 1,553,576 | +0.29(+1.45%) |
Jun 26, 2019 | 20.33 | 20.66 | 19.46 | 20.02 | 1,511,065 | -0.39(-1.91%) |
Jun 25, 2019 | 20.10 | 21.25 | 19.88 | 20.41 | 1,868,192 | +0.29(+1.44%) |
Jun 24, 2019 | 20.69 | 20.94 | 19.56 | 20.12 | 2,189,763 | -0.53(-2.57%) |
Jun 21, 2019 | 20.52 | 20.97 | 19.87 | 20.65 | 1,658,900 | -0.17(-0.82%) |
Jun 20, 2019 | 21.59 | 21.84 | 20.75 | 20.82 | 1,348,622 | -0.41(-1.93%) |
Jun 19, 2019 | 21.28 | 21.49 | 21.00 | 21.23 | 999,569 | -0.03(-0.14%) |
Jun 18, 2019 | 21.29 | 21.98 | 21.18 | 21.26 | 728,080 | +0.07(+0.33%) |
Jun 17, 2019 | 20.92 | 21.33 | 20.66 | 21.19 | 908,797 | +0.20(+0.95%) |
Jun 14, 2019 | 21.20 | 21.33 | 20.90 | 20.99 | 531,200 | -0.20(-0.94%) |
Jun 13, 2019 | 20.78 | 21.20 | 20.55 | 21.19 | 895,238 | +0.54(+2.62%) |
Jun 12, 2019 | 20.94 | 20.94 | 20.26 | 20.65 | 1,212,283 | -0.30(-1.43%) |
Jun 11, 2019 | 21.61 | 21.68 | 20.62 | 20.95 | 1,214,159 | -0.53(-2.47%) |
Jun 10, 2019 | 21.07 | 21.81 | 21.07 | 21.48 | 745,905 | +0.49(+2.33%) |
Jun 07, 2019 | 20.81 | 21.47 | 20.81 | 20.99 | 736,000 | +0.29(+1.40%) |
Jun 06, 2019 | 21.14 | 21.32 | 20.51 | 20.70 | 866,151 | -0.38(-1.80%) |
Jun 05, 2019 | 21.20 | 21.30 | 20.58 | 21.08 | 1,137,780 | +0.01(+0.05%) |
Jun 04, 2019 | 20.50 | 21.29 | 20.45 | 21.07 | 1,359,788 | +0.90(+4.46%) |
Jun 03, 2019 | 19.94 | 20.44 | 19.82 | 20.17 | 1,176,573 | +0.21(+1.05%) |
May 31, 2019 | 20.06 | 20.58 | 19.39 | 19.96 | 1,712,400 | -0.48(-2.35%) |
May 30, 2019 | 20.01 | 20.52 | 19.88 | 20.44 | 1,543,511 | +0.47(+2.35%) |
May 29, 2019 | 21.51 | 21.52 | 19.80 | 19.97 | 1,902,736 | -1.91(-8.73%) |
May 28, 2019 | 21.94 | 22.54 | 21.72 | 21.88 | 1,298,128 | -0.12(-0.55%) |
May 24, 2019 | 21.12 | 22.22 | 21.02 | 22.00 | 1,168,900 | +0.66(+3.09%) |
May 23, 2019 | 22.50 | 22.52 | 21.05 | 21.34 | 1,915,687 | -1.52(-6.65%) |
May 22, 2019 | 22.60 | 23.03 | 22.26 | 22.86 | 1,594,503 | -0.01(-0.04%) |
May 21, 2019 | 21.72 | 23.00 | 21.61 | 22.87 | 2,682,137 | +1.42(+6.62%) |
May 20, 2019 | 20.63 | 21.57 | 20.48 | 21.45 | 1,487,840 | +0.61(+2.93%) |
May 17, 2019 | 20.39 | 21.21 | 20.30 | 20.84 | 993,000 | +0.16(+0.77%) |
May 16, 2019 | 20.91 | 21.38 | 20.57 | 20.68 | 1,091,262 | -0.21(-1.01%) |
May 15, 2019 | 20.27 | 20.95 | 20.13 | 20.89 | 1,167,931 | +0.43(+2.10%) |
May 14, 2019 | 20.43 | 20.64 | 20.05 | 20.46 | 1,400,393 | +0.03(+0.15%) |
May 13, 2019 | 20.09 | 20.47 | 19.55 | 20.43 | 2,091,674 | -0.16(-0.78%) |
May 10, 2019 | 20.74 | 20.84 | 19.89 | 20.59 | 1,515,300 | -0.37(-1.77%) |
May 09, 2019 | 20.87 | 21.08 | 20.07 | 20.96 | 1,931,652 | -0.14(-0.66%) |
May 08, 2019 | 21.72 | 21.72 | 21.06 | 21.10 | 2,041,911 | -0.62(-2.85%) |
May 07, 2019 | 22.43 | 22.88 | 21.51 | 21.72 | 2,120,347 | -1.02(-4.49%) |
May 06, 2019 | 21.00 | 22.83 | 20.82 | 22.74 | 2,874,426 | +1.34(+6.26%) |
May 03, 2019 | 21.51 | 21.58 | 21.11 | 21.40 | 1,131,100 | +0.23(+1.09%) |
May 02, 2019 | 21.14 | 21.38 | 20.67 | 21.17 | 1,785,901 | -0.14(-0.66%) |
May 01, 2019 | 21.73 | 22.26 | 21.28 | 21.31 | 2,025,042 | -0.59(-2.69%) |
Apr 30, 2019 | 24.28 | 24.66 | 21.59 | 21.90 | 4,572,880 | -1.89(-7.94%) |
Apr 29, 2019 | 24.19 | 24.30 | 23.56 | 23.79 | 1,399,700 | -0.46(-1.90%) |
Apr 26, 2019 | 24.30 | 24.36 | 23.58 | 24.25 | 926,400 | -0.09(-0.37%) |
Apr 25, 2019 | 24.21 | 24.55 | 23.81 | 24.34 | 1,110,759 | -0.11(-0.45%) |
Apr 24, 2019 | 24.35 | 25.39 | 24.35 | 24.45 | 1,594,102 | +0.11(+0.45%) |
Apr 23, 2019 | 23.32 | 24.78 | 23.25 | 24.34 | 2,188,663 | +1.16(+5.00%) |
Apr 22, 2019 | 23.24 | 23.86 | 22.75 | 23.18 | 1,668,789 | -0.23(-0.98%) |
Apr 18, 2019 | 23.10 | 23.63 | 22.40 | 23.41 | 3,129,600 | +0.46(+2.00%) |
Apr 17, 2019 | 25.59 | 25.69 | 22.08 | 22.95 | 6,778,921 | -2.64(-10.32%) |
Apr 16, 2019 | 29.23 | 29.37 | 25.55 | 25.59 | 2,167,550 | -3.25(-11.27%) |
Apr 15, 2019 | 29.13 | 29.26 | 28.44 | 28.84 | 699,818 | -0.17(-0.59%) |
Apr 12, 2019 | 29.97 | 30.54 | 28.74 | 29.01 | 1,024,400 | -0.59(-1.99%) |
Apr 11, 2019 | 30.65 | 30.96 | 29.34 | 29.60 | 991,262 | -1.13(-3.68%) |
Apr 10, 2019 | 30.85 | 31.59 | 30.50 | 30.73 | 976,147 | +0.25(+0.82%) |
Apr 09, 2019 | 30.51 | 31.11 | 30.26 | 30.48 | 740,639 | -0.17(-0.55%) |
Apr 08, 2019 | 30.88 | 31.04 | 30.43 | 30.65 | 994,677 | -0.54(-1.73%) |
Apr 05, 2019 | 30.81 | 31.64 | 30.67 | 31.19 | 1,363,200 | +0.48(+1.56%) |
Apr 04, 2019 | 30.04 | 30.82 | 29.70 | 30.71 | 774,964 | +0.67(+2.23%) |
Apr 03, 2019 | 30.20 | 30.45 | 29.79 | 30.04 | 602,012 | +0.15(+0.50%) |
Apr 02, 2019 | 29.62 | 30.00 | 29.23 | 29.89 | 796,422 | +0.13(+0.44%) |
Apr 01, 2019 | 29.00 | 29.81 | 28.86 | 29.76 | 720,286 | +0.92(+3.19%) |
Mar 29, 2019 | 28.83 | 29.09 | 28.57 | 28.84 | 905,800 | +0.26(+0.91%) |
Mar 28, 2019 | 28.30 | 28.89 | 28.06 | 28.58 | 570,385 | +0.44(+1.56%) |
Mar 27, 2019 | 28.25 | 28.73 | 27.60 | 28.14 | 1,033,776 | -0.36(-1.26%) |
Mar 26, 2019 | 28.88 | 29.18 | 27.95 | 28.50 | 1,524,039 | -0.53(-1.83%) |
Mar 25, 2019 | 29.14 | 29.31 | 28.17 | 29.03 | 1,195,243 | -0.10(-0.34%) |
Mar 22, 2019 | 30.13 | 30.32 | 29.02 | 29.13 | 923,200 | -1.43(-4.68%) |
Mar 21, 2019 | 29.41 | 30.84 | 29.40 | 30.56 | 876,864 | +0.94(+3.17%) |
Mar 20, 2019 | 29.73 | 30.17 | 29.27 | 29.62 | 695,797 | -0.18(-0.60%) |
Mar 19, 2019 | 29.84 | 30.36 | 29.47 | 29.80 | 690,200 | +0.18(+0.61%) |
Mar 18, 2019 | 29.34 | 29.80 | 28.92 | 29.62 | 743,288 | +0.42(+1.44%) |
Mar 15, 2019 | 30.20 | 30.21 | 28.91 | 29.20 | 2,207,900 | -0.98(-3.25%) |
Mar 14, 2019 | 29.85 | 30.39 | 29.66 | 30.18 | 942,287 | +0.42(+1.41%) |
Mar 13, 2019 | 29.52 | 30.00 | 29.25 | 29.76 | 1,210,364 | +0.29(+0.98%) |
Mar 12, 2019 | 28.11 | 29.55 | 28.00 | 29.47 | 1,716,234 | +1.51(+5.40%) |
Mar 11, 2019 | 27.66 | 28.00 | 27.27 | 27.96 | 1,397,633 | +0.79(+2.91%) |
Mar 08, 2019 | 27.03 | 27.38 | 26.36 | 27.17 | 1,787,300 | -0.54(-1.95%) |
Mar 07, 2019 | 27.75 | 28.27 | 27.37 | 27.71 | 1,485,927 | -0.03(-0.11%) |
Mar 06, 2019 | 28.86 | 29.27 | 27.67 | 27.74 | 1,487,247 | -1.12(-3.88%) |
Mar 05, 2019 | 29.97 | 29.98 | 28.72 | 28.86 | 1,215,475 | -1.13(-3.77%) |
Mar 04, 2019 | 29.54 | 30.00 | 28.70 | 29.99 | 2,405,315 | +0.60(+2.04%) |
Mar 01, 2019 | 28.88 | 29.78 | 28.88 | 29.39 | 1,785,900 | +0.81(+2.83%) |
Feb 28, 2019 | 28.29 | 28.99 | 27.91 | 28.58 | 1,962,916 | +0.32(+1.13%) |
Feb 27, 2019 | 27.16 | 28.27 | 26.56 | 28.26 | 2,931,279 | +1.32(+4.90%) |
Feb 26, 2019 | 28.49 | 29.79 | 25.91 | 26.94 | 8,473,552 | +2.72(+11.23%) |
Feb 25, 2019 | 24.39 | 24.91 | 24.21 | 24.22 | 1,307,224 | +0.06(+0.25%) |
Feb 22, 2019 | 24.05 | 24.42 | 23.96 | 24.16 | 792,100 | +0.15(+0.62%) |
Feb 21, 2019 | 24.09 | 24.28 | 23.81 | 24.01 | 1,294,908 | +0.11(+0.46%) |
Feb 20, 2019 | 24.17 | 24.27 | 23.83 | 23.90 | 763,631 | -0.38(-1.57%) |
Feb 19, 2019 | 24.28 | 24.63 | 23.88 | 24.28 | 1,056,361 | -0.19(-0.78%) |
Feb 15, 2019 | 24.04 | 24.50 | 23.77 | 24.47 | 775,700 | +0.63(+2.64%) |
Feb 14, 2019 | 23.34 | 23.90 | 22.97 | 23.84 | 888,636 | +0.28(+1.19%) |
Feb 13, 2019 | 23.55 | 23.77 | 23.22 | 23.56 | 537,719 | +0.15(+0.64%) |
Feb 12, 2019 | 23.18 | 23.49 | 22.97 | 23.41 | 576,479 | +0.49(+2.14%) |
Feb 11, 2019 | 22.75 | 23.03 | 22.50 | 22.92 | 801,354 | +0.18(+0.79%) |
Feb 08, 2019 | 22.97 | 23.11 | 22.05 | 22.74 | 1,594,600 | -0.31(-1.34%) |
Feb 07, 2019 | 22.85 | 23.25 | 22.57 | 23.05 | 951,694 | +0.07(+0.30%) |
Feb 06, 2019 | 22.68 | 23.05 | 22.11 | 22.98 | 1,364,455 | +0.16(+0.70%) |
Feb 05, 2019 | 22.37 | 23.11 | 22.36 | 22.82 | 1,362,242 | +0.50(+2.24%) |
Feb 04, 2019 | 22.08 | 22.36 | 21.91 | 22.32 | 501,732 | +0.22(+1.00%) |