Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 39.17 | 39.29 | 37.76 | 37.91 | 824,100 | -1.34(-3.41%) |
Jan 30, 2020 | 39.62 | 40.34 | 38.10 | 39.25 | 867,872 | -1.35(-3.33%) |
Jan 29, 2020 | 40.71 | 41.24 | 40.40 | 40.60 | 377,505 | +0.03(+0.07%) |
Jan 28, 2020 | 40.88 | 41.09 | 40.23 | 40.57 | 783,033 | +0.09(+0.22%) |
Jan 27, 2020 | 40.15 | 41.31 | 39.29 | 40.48 | 872,287 | -0.79(-1.91%) |
Jan 24, 2020 | 42.22 | 42.45 | 41.03 | 41.27 | 607,800 | -0.85(-2.02%) |
Jan 23, 2020 | 42.13 | 42.44 | 41.54 | 42.12 | 777,689 | -0.25(-0.59%) |
Jan 22, 2020 | 41.98 | 42.63 | 41.94 | 42.37 | 591,879 | +0.66(+1.58%) |
Jan 21, 2020 | 41.21 | 41.85 | 40.03 | 41.71 | 1,121,000 | +0.13(+0.31%) |
Jan 17, 2020 | 43.17 | 43.19 | 41.18 | 41.58 | 925,100 | -1.33(-3.10%) |
Jan 16, 2020 | 42.92 | 43.51 | 42.65 | 42.91 | 627,729 | +0.11(+0.26%) |
Jan 15, 2020 | 43.03 | 43.79 | 42.54 | 42.80 | 853,486 | -0.10(-0.23%) |
Jan 14, 2020 | 42.77 | 43.19 | 41.88 | 42.90 | 972,989 | +0.67(+1.59%) |
Jan 13, 2020 | 43.04 | 43.04 | 40.52 | 42.23 | 1,961,878 | -0.66(-1.54%) |
Jan 10, 2020 | 43.28 | 43.58 | 42.38 | 42.89 | 1,477,500 | -0.51(-1.18%) |
Jan 09, 2020 | 42.80 | 43.43 | 42.58 | 43.40 | 1,067,712 | +0.72(+1.69%) |
Jan 08, 2020 | 41.64 | 43.30 | 41.50 | 42.68 | 1,420,772 | +1.07(+2.57%) |
Jan 07, 2020 | 42.51 | 42.81 | 41.43 | 41.61 | 1,127,540 | -0.80(-1.89%) |
Jan 06, 2020 | 41.97 | 42.59 | 41.53 | 42.41 | 824,198 | +0.33(+0.80%) |
Jan 03, 2020 | 41.31 | 42.14 | 41.16 | 42.08 | 662,800 | +0.33(+0.78%) |
Jan 02, 2020 | 42.23 | 42.23 | 41.26 | 41.75 | 1,024,347 | -0.14(-0.33%) |
Dec 31, 2019 | 41.41 | 42.20 | 41.18 | 41.89 | 773,400 | +0.40(+0.95%) |
Dec 30, 2019 | 41.62 | 42.27 | 41.21 | 41.49 | 864,543 | +0.23(+0.57%) |
Dec 27, 2019 | 40.73 | 41.38 | 40.63 | 41.26 | 693,100 | +0.51(+1.25%) |
Dec 26, 2019 | 40.12 | 40.79 | 40.05 | 40.75 | 622,153 | +0.85(+2.13%) |
Dec 24, 2019 | 40.22 | 40.22 | 39.46 | 39.90 | 402,700 | -0.13(-0.32%) |
Dec 23, 2019 | 40.48 | 40.49 | 39.11 | 40.03 | 965,127 | -0.28(-0.69%) |
Dec 20, 2019 | 39.42 | 40.85 | 39.29 | 40.31 | 2,363,700 | +1.05(+2.67%) |
Dec 19, 2019 | 39.21 | 40.05 | 39.20 | 39.26 | 1,412,640 | -0.04(-0.10%) |
Dec 18, 2019 | 38.70 | 39.36 | 38.64 | 39.30 | 1,189,768 | +0.73(+1.89%) |
Dec 17, 2019 | 38.03 | 38.99 | 37.65 | 38.57 | 1,192,071 | +0.69(+1.82%) |
Dec 16, 2019 | 36.31 | 38.19 | 36.12 | 37.88 | 1,605,852 | +1.76(+4.87%) |
Dec 13, 2019 | 35.83 | 36.35 | 35.73 | 36.12 | 596,200 | +0.21(+0.58%) |
Dec 12, 2019 | 35.65 | 36.19 | 35.29 | 35.91 | 900,396 | +0.25(+0.70%) |
Dec 11, 2019 | 35.57 | 35.71 | 35.07 | 35.66 | 663,280 | +0.06(+0.18%) |
Dec 10, 2019 | 36.15 | 36.45 | 35.37 | 35.59 | 822,290 | -0.68(-1.86%) |
Dec 09, 2019 | 35.46 | 36.39 | 35.30 | 36.27 | 938,142 | +0.81(+2.28%) |
Dec 06, 2019 | 36.70 | 36.98 | 35.41 | 35.46 | 1,149,100 | -1.20(-3.27%) |
Dec 05, 2019 | 36.16 | 36.99 | 35.63 | 36.66 | 1,488,169 | +0.77(+2.15%) |
Dec 04, 2019 | 34.33 | 36.14 | 33.97 | 35.89 | 1,745,675 | +1.67(+4.88%) |
Dec 03, 2019 | 33.21 | 34.27 | 32.75 | 34.22 | 1,724,591 | +0.79(+2.36%) |
Dec 02, 2019 | 34.98 | 35.30 | 33.31 | 33.43 | 1,417,964 | -1.47(-4.21%) |
Nov 29, 2019 | 35.10 | 35.30 | 34.89 | 34.90 | 421,100 | -0.38(-1.09%) |
Nov 27, 2019 | 35.77 | 35.86 | 34.96 | 35.28 | 813,800 | -0.20(-0.55%) |
Nov 26, 2019 | 35.16 | 35.69 | 35.00 | 35.48 | 1,140,927 | +0.42(+1.20%) |
Nov 25, 2019 | 34.32 | 35.22 | 34.32 | 35.06 | 992,268 | +0.85(+2.48%) |
Nov 22, 2019 | 34.48 | 34.56 | 33.90 | 34.21 | 941,900 | -0.20(-0.58%) |
Nov 21, 2019 | 34.73 | 35.01 | 34.12 | 34.41 | 945,814 | -0.32(-0.92%) |
Nov 20, 2019 | 35.03 | 35.35 | 34.51 | 34.73 | 1,357,671 | -0.07(-0.20%) |
Nov 19, 2019 | 35.44 | 35.62 | 34.61 | 34.80 | 1,773,981 | -0.67(-1.89%) |
Nov 18, 2019 | 36.68 | 36.81 | 35.22 | 35.47 | 1,235,354 | -1.19(-3.25%) |
Nov 15, 2019 | 36.24 | 37.00 | 36.05 | 36.66 | 2,501,600 | +0.58(+1.61%) |
Nov 14, 2019 | 35.68 | 36.18 | 35.41 | 36.08 | 1,052,758 | +0.57(+1.61%) |
Nov 13, 2019 | 35.11 | 35.77 | 35.11 | 35.51 | 830,916 | +0.13(+0.37%) |
Nov 12, 2019 | 35.56 | 35.83 | 35.08 | 35.38 | 1,380,262 | -0.12(-0.34%) |
Nov 11, 2019 | 35.40 | 35.67 | 34.96 | 35.50 | 1,532,457 | -0.06(-0.17%) |
Nov 08, 2019 | 35.51 | 35.96 | 35.20 | 35.56 | 1,024,200 | +0.04(+0.11%) |
Nov 07, 2019 | 35.39 | 35.87 | 35.29 | 35.52 | 1,184,902 | +0.45(+1.28%) |
Nov 06, 2019 | 35.54 | 35.67 | 35.02 | 35.07 | 1,813,938 | -0.35(-0.99%) |
Nov 05, 2019 | 35.84 | 36.31 | 34.71 | 35.42 | 2,376,366 | -0.36(-1.01%) |
Nov 04, 2019 | 36.38 | 36.75 | 35.72 | 35.78 | 1,867,474 | -0.24(-0.67%) |
Nov 01, 2019 | 35.52 | 36.82 | 35.44 | 36.02 | 3,070,100 | +1.03(+2.94%) |
Oct 31, 2019 | 36.06 | 36.06 | 34.33 | 34.99 | 8,487,331 | -3.54(-9.19%) |
Oct 30, 2019 | 36.36 | 39.13 | 35.75 | 38.53 | 8,602,112 | +5.20(+15.60%) |
Oct 29, 2019 | 34.37 | 34.50 | 33.15 | 33.33 | 3,477,659 | -1.00(-2.91%) |
Oct 28, 2019 | 33.84 | 34.53 | 33.78 | 34.33 | 1,327,251 | +0.63(+1.87%) |
Oct 25, 2019 | 33.21 | 33.90 | 32.96 | 33.70 | 1,038,300 | +0.39(+1.17%) |
Oct 24, 2019 | 33.42 | 33.43 | 32.69 | 33.31 | 726,645 | -0.01(-0.03%) |
Oct 23, 2019 | 33.10 | 33.40 | 32.58 | 33.32 | 1,011,016 | +0.25(+0.76%) |
Oct 22, 2019 | 32.76 | 33.36 | 31.84 | 33.07 | 1,486,675 | +0.22(+0.67%) |
Oct 21, 2019 | 33.00 | 33.77 | 32.78 | 32.85 | 1,394,005 | +0.06(+0.18%) |
Oct 18, 2019 | 32.43 | 32.90 | 31.66 | 32.79 | 1,557,300 | +0.05(+0.15%) |
Oct 17, 2019 | 31.80 | 32.89 | 31.66 | 32.74 | 1,804,330 | +1.07(+3.36%) |
Oct 16, 2019 | 31.70 | 31.72 | 30.91 | 31.68 | 1,217,370 | +0.05(+0.14%) |
Oct 15, 2019 | 31.24 | 31.79 | 30.71 | 31.63 | 1,655,453 | +0.45(+1.44%) |
Oct 14, 2019 | 30.76 | 31.30 | 30.40 | 31.18 | 1,364,471 | +0.32(+1.05%) |
Oct 11, 2019 | 30.46 | 31.24 | 30.18 | 30.86 | 1,048,700 | +0.70(+2.32%) |
Oct 10, 2019 | 30.19 | 30.99 | 30.14 | 30.16 | 1,065,285 | -0.34(-1.11%) |
Oct 09, 2019 | 30.48 | 30.79 | 29.76 | 30.50 | 1,134,607 | +0.17(+0.54%) |
Oct 08, 2019 | 29.14 | 30.45 | 28.78 | 30.33 | 1,599,811 | +1.35(+4.66%) |
Oct 07, 2019 | 28.77 | 29.15 | 28.50 | 28.98 | 916,045 | +0.18(+0.64%) |
Oct 04, 2019 | 28.75 | 29.08 | 28.30 | 28.80 | 871,400 | +0.04(+0.12%) |
Oct 03, 2019 | 28.22 | 28.76 | 27.54 | 28.76 | 719,285 | +0.46(+1.64%) |
Oct 02, 2019 | 28.44 | 28.63 | 27.73 | 28.30 | 1,153,315 | -0.29(-1.03%) |
Oct 01, 2019 | 27.85 | 28.66 | 27.68 | 28.59 | 998,475 | +0.83(+2.99%) |
Sep 30, 2019 | 27.48 | 27.82 | 27.23 | 27.76 | 1,104,967 | +0.27(+0.96%) |
Sep 27, 2019 | 27.92 | 28.14 | 27.49 | 27.50 | 701,800 | -0.45(-1.63%) |
Sep 26, 2019 | 27.86 | 28.11 | 27.37 | 27.95 | 808,814 | -0.04(-0.14%) |
Sep 25, 2019 | 27.25 | 28.21 | 27.25 | 27.99 | 990,949 | +0.93(+3.44%) |
Sep 24, 2019 | 27.76 | 28.21 | 26.72 | 27.06 | 1,286,922 | -0.74(-2.66%) |
Sep 23, 2019 | 27.03 | 27.96 | 26.95 | 27.80 | 1,134,493 | +0.79(+2.92%) |
Sep 20, 2019 | 27.61 | 27.67 | 26.94 | 27.01 | 2,181,000 | -0.68(-2.46%) |
Sep 19, 2019 | 28.41 | 28.61 | 27.59 | 27.69 | 1,209,649 | -0.71(-2.50%) |
Sep 18, 2019 | 28.58 | 28.60 | 27.90 | 28.40 | 1,447,280 | -0.39(-1.35%) |
Sep 17, 2019 | 28.98 | 29.07 | 28.04 | 28.79 | 1,052,507 | +0.39(+1.37%) |
Sep 16, 2019 | 28.31 | 28.84 | 28.07 | 28.40 | 2,001,230 | -0.16(-0.56%) |
Sep 13, 2019 | 28.31 | 28.74 | 28.14 | 28.56 | 1,227,400 | +0.51(+1.82%) |
Sep 12, 2019 | 27.45 | 28.19 | 27.19 | 28.05 | 1,665,442 | +0.65(+2.37%) |
Sep 11, 2019 | 26.64 | 27.45 | 25.94 | 27.40 | 1,470,265 | +0.94(+3.55%) |
Sep 10, 2019 | 25.74 | 26.48 | 25.57 | 26.46 | 1,376,293 | +0.72(+2.80%) |
Sep 09, 2019 | 24.56 | 25.78 | 24.39 | 25.74 | 1,778,601 | +1.21(+4.93%) |
Sep 06, 2019 | 24.73 | 25.23 | 24.32 | 24.53 | 887,000 | -0.07(-0.28%) |
Sep 05, 2019 | 24.13 | 24.86 | 24.00 | 24.60 | 1,278,353 | +0.71(+2.97%) |
Sep 04, 2019 | 23.41 | 24.20 | 23.31 | 23.89 | 1,397,837 | +0.61(+2.62%) |
Sep 03, 2019 | 22.22 | 23.52 | 21.90 | 23.28 | 2,103,360 | +0.98(+4.39%) |
Aug 30, 2019 | 22.92 | 23.20 | 22.28 | 22.30 | 1,132,800 | -0.60(-2.62%) |
Aug 29, 2019 | 23.31 | 23.63 | 22.82 | 22.90 | 1,191,179 | -0.05(-0.22%) |
Aug 28, 2019 | 22.57 | 23.07 | 22.29 | 22.95 | 1,376,753 | +0.39(+1.73%) |
Aug 27, 2019 | 23.51 | 23.79 | 22.53 | 22.56 | 1,578,104 | -0.78(-3.34%) |
Aug 26, 2019 | 23.17 | 23.38 | 22.61 | 23.34 | 1,304,132 | +0.21(+0.91%) |
Aug 23, 2019 | 24.28 | 24.46 | 23.08 | 23.13 | 1,231,900 | -1.42(-5.78%) |
Aug 22, 2019 | 24.50 | 24.75 | 24.30 | 24.55 | 964,190 | +0.14(+0.57%) |
Aug 21, 2019 | 24.10 | 24.41 | 23.74 | 24.41 | 1,066,978 | +0.57(+2.39%) |
Aug 20, 2019 | 23.98 | 24.12 | 23.76 | 23.84 | 1,155,578 | -0.34(-1.41%) |
Aug 19, 2019 | 25.02 | 25.10 | 24.14 | 24.18 | 1,431,984 | -0.09(-0.37%) |
Aug 16, 2019 | 23.61 | 24.38 | 23.61 | 24.27 | 859,200 | +0.70(+2.97%) |
Aug 15, 2019 | 24.12 | 24.20 | 23.18 | 23.57 | 1,278,470 | -0.39(-1.63%) |
Aug 14, 2019 | 23.95 | 24.08 | 23.19 | 23.96 | 1,501,578 | -0.51(-2.08%) |
Aug 13, 2019 | 24.36 | 25.03 | 24.02 | 24.47 | 1,075,343 | +0.04(+0.16%) |
Aug 12, 2019 | 24.70 | 24.81 | 24.34 | 24.43 | 1,004,098 | -0.41(-1.65%) |
Aug 09, 2019 | 25.31 | 25.47 | 24.81 | 24.84 | 1,119,500 | -0.45(-1.78%) |
Aug 08, 2019 | 25.00 | 25.40 | 24.90 | 25.29 | 1,313,358 | +0.39(+1.57%) |
Aug 07, 2019 | 24.58 | 24.98 | 24.30 | 24.90 | 2,199,507 | +0.07(+0.28%) |
Aug 06, 2019 | 24.12 | 24.94 | 23.98 | 24.83 | 1,651,634 | +0.75(+3.11%) |
Aug 05, 2019 | 23.59 | 24.18 | 23.39 | 24.08 | 1,965,656 | -0.41(-1.67%) |
Aug 02, 2019 | 24.52 | 24.71 | 23.54 | 24.49 | 2,547,700 | +0.05(+0.20%) |
Aug 01, 2019 | 25.90 | 26.53 | 23.80 | 24.44 | 6,994,777 | +1.59(+6.96%) |
Jul 31, 2019 | 23.15 | 23.29 | 22.13 | 22.85 | 3,805,195 | -0.29(-1.25%) |
Jul 30, 2019 | 23.25 | 23.36 | 23.01 | 23.14 | 1,917,403 | -0.15(-0.64%) |
Jul 29, 2019 | 23.71 | 23.99 | 23.02 | 23.29 | 1,959,300 | -0.38(-1.61%) |
Jul 26, 2019 | 24.01 | 24.21 | 23.29 | 23.67 | 1,074,800 | +0.12(+0.51%) |
Jul 25, 2019 | 23.86 | 24.42 | 23.42 | 23.55 | 2,010,162 | -0.17(-0.72%) |
Jul 24, 2019 | 23.03 | 23.75 | 22.86 | 23.72 | 1,153,627 | +0.33(+1.41%) |
Jul 23, 2019 | 23.25 | 23.43 | 22.80 | 23.39 | 1,249,863 | +0.16(+0.69%) |
Jul 22, 2019 | 23.25 | 23.70 | 23.00 | 23.23 | 1,811,242 | +0.10(+0.43%) |
Jul 19, 2019 | 22.65 | 23.27 | 22.50 | 23.13 | 1,886,700 | +0.78(+3.49%) |
Jul 18, 2019 | 22.56 | 22.59 | 22.25 | 22.35 | 1,722,311 | -0.20(-0.89%) |
Jul 17, 2019 | 22.47 | 22.88 | 22.31 | 22.55 | 1,698,838 | -0.03(-0.13%) |
Jul 16, 2019 | 22.42 | 22.66 | 22.05 | 22.58 | 2,131,726 | +0.18(+0.80%) |
Jul 15, 2019 | 22.02 | 22.82 | 21.80 | 22.40 | 3,466,380 | +1.44(+6.87%) |
Jul 12, 2019 | 20.54 | 21.13 | 20.43 | 20.96 | 621,700 | +0.52(+2.54%) |
Jul 11, 2019 | 20.56 | 20.67 | 20.08 | 20.44 | 942,444 | -0.11(-0.54%) |
Jul 10, 2019 | 20.69 | 20.94 | 20.39 | 20.55 | 759,099 | +0.07(+0.34%) |
Jul 09, 2019 | 20.84 | 20.96 | 20.40 | 20.48 | 1,107,785 | -0.50(-2.38%) |
Jul 08, 2019 | 20.32 | 21.10 | 20.25 | 20.98 | 2,200,877 | +0.65(+3.20%) |
Jul 05, 2019 | 19.83 | 20.43 | 19.73 | 20.33 | 836,600 | +0.50(+2.52%) |
Jul 03, 2019 | 20.06 | 20.20 | 19.52 | 19.83 | 781,600 | -0.24(-1.20%) |
Jul 02, 2019 | 20.45 | 20.62 | 19.96 | 20.07 | 1,422,520 | -0.33(-1.62%) |
Jul 01, 2019 | 20.14 | 21.49 | 20.10 | 20.40 | 2,986,787 | +0.65(+3.29%) |
Jun 28, 2019 | 19.59 | 19.78 | 19.35 | 19.75 | 1,990,600 | +0.12(+0.61%) |
Jun 27, 2019 | 20.38 | 20.44 | 19.12 | 19.63 | 1,395,698 | +0.13(+0.67%) |
Jun 26, 2019 | 19.14 | 19.68 | 19.07 | 19.50 | 1,210,733 | +0.49(+2.58%) |
Jun 25, 2019 | 19.24 | 19.89 | 18.99 | 19.01 | 1,347,204 | -0.24(-1.25%) |
Jun 24, 2019 | 19.50 | 19.90 | 19.19 | 19.25 | 2,070,471 | -0.11(-0.57%) |
Jun 21, 2019 | 18.91 | 19.71 | 18.75 | 19.36 | 3,851,100 | +1.49(+8.34%) |
Jun 20, 2019 | 17.91 | 18.04 | 17.52 | 17.87 | 1,711,468 | +0.11(+0.62%) |
Jun 19, 2019 | 18.32 | 18.46 | 17.66 | 17.76 | 1,093,357 | -0.56(-3.06%) |
Jun 18, 2019 | 18.02 | 18.55 | 18.02 | 18.32 | 1,470,493 | +0.47(+2.63%) |
Jun 17, 2019 | 18.92 | 18.93 | 17.82 | 17.85 | 1,886,654 | -0.94(-5.00%) |
Jun 14, 2019 | 18.40 | 19.17 | 18.40 | 18.79 | 1,860,300 | -0.30(-1.57%) |
Jun 13, 2019 | 18.85 | 19.44 | 18.54 | 19.09 | 1,214,086 | -0.12(-0.62%) |
Jun 12, 2019 | 19.33 | 19.58 | 19.04 | 19.21 | 1,656,331 | -0.55(-2.78%) |
Jun 11, 2019 | 19.33 | 20.56 | 19.33 | 19.76 | 2,467,053 | +0.52(+2.70%) |
Jun 10, 2019 | 19.50 | 19.77 | 19.18 | 19.24 | 1,763,003 | -0.21(-1.08%) |
Jun 07, 2019 | 19.41 | 19.64 | 19.34 | 19.45 | 2,315,200 | +0.18(+0.93%) |
Jun 06, 2019 | 19.39 | 19.48 | 19.01 | 19.27 | 2,264,843 | -0.12(-0.62%) |
Jun 05, 2019 | 20.11 | 20.25 | 19.31 | 19.39 | 2,217,751 | -0.61(-3.05%) |
Jun 04, 2019 | 19.65 | 20.07 | 19.41 | 20.00 | 1,536,346 | +0.53(+2.72%) |
Jun 03, 2019 | 19.37 | 19.59 | 19.22 | 19.47 | 1,490,910 | +0.15(+0.78%) |
May 31, 2019 | 19.26 | 19.55 | 19.11 | 19.32 | 1,338,400 | -0.28(-1.43%) |
May 30, 2019 | 19.63 | 20.00 | 19.46 | 19.60 | 1,383,102 | +0.03(+0.15%) |
May 29, 2019 | 19.62 | 20.09 | 19.25 | 19.57 | 3,756,684 | -0.37(-1.86%) |
May 28, 2019 | 22.02 | 22.20 | 19.89 | 19.94 | 2,374,091 | -2.06(-9.36%) |
May 24, 2019 | 22.02 | 22.16 | 21.60 | 22.00 | 2,819,600 | +0.17(+0.78%) |
May 23, 2019 | 22.28 | 22.54 | 21.78 | 21.83 | 2,524,344 | -0.72(-3.19%) |
May 22, 2019 | 22.57 | 22.89 | 22.49 | 22.55 | 2,460,438 | -0.13(-0.57%) |
May 21, 2019 | 22.38 | 22.80 | 22.30 | 22.68 | 2,421,501 | +0.35(+1.57%) |
May 20, 2019 | 22.14 | 22.41 | 21.80 | 22.33 | 1,173,027 | +0.08(+0.36%) |
May 17, 2019 | 22.55 | 22.61 | 22.20 | 22.25 | 1,426,400 | -0.20(-0.89%) |
May 16, 2019 | 22.15 | 22.58 | 22.11 | 22.45 | 1,761,588 | +0.37(+1.68%) |
May 15, 2019 | 22.17 | 22.42 | 21.83 | 22.08 | 1,950,097 | -0.39(-1.74%) |
May 14, 2019 | 22.20 | 22.63 | 21.86 | 22.47 | 3,552,994 | +0.27(+1.22%) |
May 13, 2019 | 22.69 | 22.77 | 21.97 | 22.20 | 2,466,191 | -1.03(-4.43%) |
May 10, 2019 | 23.59 | 23.93 | 22.79 | 23.23 | 4,879,700 | -0.59(-2.48%) |
May 09, 2019 | 24.05 | 24.21 | 23.00 | 23.82 | 3,619,808 | -0.57(-2.34%) |
May 08, 2019 | 27.00 | 27.20 | 24.27 | 24.39 | 5,883,870 | -2.55(-9.47%) |
May 07, 2019 | 30.00 | 30.91 | 26.90 | 26.94 | 3,538,725 | -1.46(-5.14%) |
May 06, 2019 | 28.68 | 28.71 | 27.98 | 28.40 | 2,241,698 | -0.78(-2.67%) |
May 03, 2019 | 28.29 | 29.29 | 28.04 | 29.18 | 1,072,500 | +0.99(+3.51%) |
May 02, 2019 | 28.12 | 28.25 | 27.50 | 28.19 | 961,656 | +0.19(+0.68%) |
May 01, 2019 | 27.81 | 28.31 | 27.60 | 28.00 | 1,043,661 | +0.15(+0.54%) |
Apr 30, 2019 | 27.97 | 28.07 | 27.55 | 27.85 | 1,085,822 | -0.20(-0.71%) |
Apr 29, 2019 | 27.66 | 28.12 | 27.55 | 28.05 | 796,043 | +0.51(+1.85%) |
Apr 26, 2019 | 27.28 | 27.76 | 26.86 | 27.54 | 739,700 | +0.28(+1.03%) |
Apr 25, 2019 | 27.78 | 27.82 | 27.04 | 27.26 | 1,125,167 | -0.41(-1.48%) |
Apr 24, 2019 | 26.54 | 27.92 | 26.54 | 27.67 | 1,202,597 | +1.10(+4.14%) |
Apr 23, 2019 | 25.80 | 26.84 | 25.66 | 26.57 | 1,560,109 | -0.69(-2.53%) |
Apr 22, 2019 | 27.39 | 27.81 | 27.17 | 27.26 | 1,097,871 | -0.14(-0.51%) |
Apr 18, 2019 | 27.31 | 27.88 | 27.31 | 27.40 | 689,800 | -0.11(-0.40%) |
Apr 17, 2019 | 26.96 | 27.59 | 26.78 | 27.51 | 786,792 | +0.60(+2.23%) |
Apr 16, 2019 | 26.45 | 27.29 | 26.23 | 26.91 | 862,483 | +0.48(+1.82%) |
Apr 15, 2019 | 26.60 | 27.15 | 26.39 | 26.43 | 759,120 | -0.11(-0.41%) |
Apr 12, 2019 | 26.20 | 26.62 | 25.90 | 26.54 | 1,097,900 | +0.42(+1.61%) |
Apr 11, 2019 | 26.18 | 26.45 | 26.00 | 26.12 | 681,097 | -0.05(-0.19%) |
Apr 10, 2019 | 25.93 | 26.45 | 25.88 | 26.17 | 1,841,975 | +0.26(+1.00%) |
Apr 09, 2019 | 25.91 | 26.11 | 25.67 | 25.91 | 909,510 | -0.03(-0.12%) |
Apr 08, 2019 | 26.44 | 26.68 | 25.85 | 25.94 | 1,474,977 | -0.63(-2.37%) |
Apr 05, 2019 | 26.59 | 26.94 | 26.41 | 26.57 | 1,641,700 | +0.05(+0.19%) |
Apr 04, 2019 | 26.43 | 26.53 | 26.01 | 26.52 | 694,608 | +0.07(+0.26%) |
Apr 03, 2019 | 26.68 | 26.72 | 26.36 | 26.45 | 529,624 | +0.06(+0.23%) |
Apr 02, 2019 | 26.73 | 26.88 | 26.34 | 26.39 | 1,736,917 | -0.42(-1.57%) |
Apr 01, 2019 | 25.94 | 26.87 | 25.80 | 26.81 | 1,137,659 | +1.06(+4.12%) |
Mar 29, 2019 | 26.25 | 26.57 | 25.71 | 25.75 | 1,605,200 | -0.37(-1.42%) |
Mar 28, 2019 | 25.89 | 26.63 | 25.89 | 26.12 | 677,637 | +0.58(+2.27%) |
Mar 27, 2019 | 25.53 | 25.66 | 25.23 | 25.54 | 3,086,945 | +0.11(+0.43%) |
Mar 26, 2019 | 25.61 | 25.78 | 25.26 | 25.43 | 726,538 | +0.01(+0.04%) |
Mar 25, 2019 | 25.13 | 25.63 | 24.83 | 25.42 | 1,227,592 | +0.32(+1.27%) |
Mar 22, 2019 | 25.73 | 25.78 | 25.00 | 25.10 | 1,007,200 | -0.73(-2.83%) |
Mar 21, 2019 | 25.53 | 25.92 | 25.48 | 25.83 | 1,146,804 | +0.22(+0.86%) |
Mar 20, 2019 | 25.75 | 25.98 | 25.19 | 25.61 | 1,312,125 | -0.18(-0.70%) |
Mar 19, 2019 | 25.64 | 25.93 | 25.44 | 25.79 | 1,032,728 | +0.05(+0.19%) |
Mar 18, 2019 | 24.69 | 25.80 | 24.59 | 25.74 | 1,181,168 | +0.82(+3.29%) |
Mar 15, 2019 | 24.85 | 25.15 | 24.62 | 24.92 | 2,135,900 | +0.09(+0.36%) |
Mar 14, 2019 | 25.04 | 25.10 | 24.72 | 24.83 | 794,642 | -0.22(-0.88%) |
Mar 13, 2019 | 24.89 | 25.25 | 24.89 | 25.05 | 1,318,911 | +0.15(+0.60%) |
Mar 12, 2019 | 24.93 | 25.05 | 24.46 | 24.90 | 1,117,170 | -0.06(-0.24%) |
Mar 11, 2019 | 25.18 | 25.28 | 24.72 | 24.96 | 1,649,361 | -0.22(-0.87%) |
Mar 08, 2019 | 25.25 | 25.50 | 24.82 | 25.18 | 1,232,300 | -0.19(-0.75%) |
Mar 07, 2019 | 24.95 | 25.42 | 24.79 | 25.37 | 1,071,616 | +0.43(+1.72%) |
Mar 06, 2019 | 25.29 | 25.46 | 24.60 | 24.94 | 1,570,726 | -0.31(-1.23%) |
Mar 05, 2019 | 24.29 | 25.35 | 24.26 | 25.25 | 1,748,254 | +0.98(+4.04%) |
Mar 04, 2019 | 25.17 | 25.21 | 24.23 | 24.27 | 2,379,145 | -0.85(-3.38%) |
Mar 01, 2019 | 26.00 | 26.46 | 24.91 | 25.12 | 2,675,900 | -0.56(-2.18%) |
Feb 28, 2019 | 26.20 | 26.93 | 24.77 | 25.68 | 4,594,382 | -2.84(-9.96%) |
Feb 27, 2019 | 27.72 | 28.56 | 27.56 | 28.52 | 1,398,186 | +0.69(+2.48%) |
Feb 26, 2019 | 28.44 | 28.76 | 27.72 | 27.83 | 1,078,822 | -0.65(-2.28%) |
Feb 25, 2019 | 28.47 | 29.13 | 28.42 | 28.48 | 951,168 | +0.21(+0.74%) |
Feb 22, 2019 | 28.15 | 28.48 | 28.04 | 28.27 | 684,500 | +0.17(+0.60%) |
Feb 21, 2019 | 28.18 | 28.49 | 27.95 | 28.10 | 1,497,617 | -0.08(-0.28%) |
Feb 20, 2019 | 28.62 | 28.80 | 27.88 | 28.18 | 1,237,427 | -0.32(-1.12%) |
Feb 19, 2019 | 28.32 | 28.75 | 28.04 | 28.50 | 2,333,331 | +0.64(+2.30%) |
Feb 15, 2019 | 27.65 | 28.48 | 27.43 | 27.86 | 1,574,200 | +0.24(+0.87%) |
Feb 14, 2019 | 26.88 | 27.88 | 26.87 | 27.62 | 1,653,622 | +0.58(+2.14%) |
Feb 13, 2019 | 26.97 | 27.17 | 26.50 | 27.04 | 879,133 | -0.05(-0.18%) |
Feb 12, 2019 | 26.90 | 27.27 | 26.70 | 27.09 | 1,191,977 | +0.38(+1.42%) |
Feb 11, 2019 | 27.07 | 27.25 | 26.41 | 26.71 | 1,358,859 | -0.34(-1.26%) |
Feb 08, 2019 | 27.11 | 27.49 | 27.01 | 27.05 | 1,085,200 | +0.01(+0.04%) |
Feb 07, 2019 | 27.06 | 27.21 | 26.69 | 27.04 | 912,755 | -0.21(-0.77%) |
Feb 06, 2019 | 27.76 | 28.10 | 26.51 | 27.25 | 1,657,759 | -0.42(-1.52%) |
Feb 05, 2019 | 27.60 | 28.49 | 27.58 | 27.67 | 877,313 | +0.07(+0.25%) |
Feb 04, 2019 | 27.23 | 28.09 | 27.16 | 27.60 | 1,255,993 | +0.35(+1.28%) |