Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.91 | 31.45 | 30.91 | 31.44 | 698,945 | +0.36(+1.16%) |
Dec 30, 2019 | 31.25 | 31.40 | 30.96 | 31.08 | 413,410 | -0.04(-0.13%) |
Dec 27, 2019 | 31.40 | 31.46 | 31.11 | 31.12 | 406,277 | -0.22(-0.70%) |
Dec 26, 2019 | 31.33 | 31.55 | 31.18 | 31.34 | 433,737 | +0.06(+0.20%) |
Dec 24, 2019 | 31.24 | 31.58 | 31.18 | 31.28 | 274,494 | +0.12(+0.38%) |
Dec 23, 2019 | 30.65 | 31.37 | 30.56 | 31.16 | 1,590,763 | +0.54(+1.77%) |
Dec 20, 2019 | 30.67 | 30.96 | 30.45 | 30.62 | 1,823,229 | +0.08(+0.26%) |
Dec 19, 2019 | 30.59 | 30.81 | 30.45 | 30.54 | 1,820,204 | -0.06(-0.18%) |
Dec 18, 2019 | 31.08 | 31.16 | 30.57 | 30.59 | 1,028,734 | -0.49(-1.57%) |
Dec 17, 2019 | 30.79 | 31.27 | 30.74 | 31.08 | 1,930,207 | +0.33(+1.07%) |
Dec 16, 2019 | 30.91 | 30.98 | 30.51 | 30.75 | 1,452,632 | +0.15(+0.49%) |
Dec 13, 2019 | 30.51 | 30.95 | 30.38 | 30.60 | 747,489 | +0.05(+0.15%) |
Dec 12, 2019 | 29.77 | 30.67 | 29.66 | 30.56 | 1,052,928 | +0.93(+3.13%) |
Dec 11, 2019 | 29.73 | 30.14 | 29.57 | 29.63 | 512,414 | -0.15(-0.50%) |
Dec 10, 2019 | 29.91 | 30.14 | 29.63 | 29.78 | 341,840 | -0.17(-0.55%) |
Dec 09, 2019 | 30.37 | 30.54 | 29.93 | 29.94 | 525,186 | -0.58(-1.91%) |
Dec 06, 2019 | 30.26 | 30.66 | 30.06 | 30.52 | 576,439 | +0.61(+2.03%) |
Dec 05, 2019 | 29.87 | 30.06 | 29.61 | 29.92 | 442,160 | +0.08(+0.26%) |
Dec 04, 2019 | 29.88 | 30.09 | 29.74 | 29.84 | 450,696 | +0.05(+0.16%) |
Dec 03, 2019 | 30.11 | 30.19 | 29.29 | 29.79 | 467,979 | -0.72(-2.35%) |
Dec 02, 2019 | 30.41 | 30.63 | 29.93 | 30.51 | 1,349,399 | +0.10(+0.34%) |
Nov 29, 2019 | 30.74 | 30.74 | 30.14 | 30.41 | 1,546,066 | -0.32(-1.05%) |
Nov 27, 2019 | 30.78 | 30.81 | 30.14 | 30.73 | 1,076,629 | +0.08(+0.26%) |
Nov 26, 2019 | 30.15 | 30.75 | 30.15 | 30.65 | 1,113,125 | +0.39(+1.27%) |
Nov 25, 2019 | 29.78 | 30.29 | 29.51 | 30.26 | 948,542 | +0.69(+2.34%) |
Nov 22, 2019 | 29.28 | 29.76 | 29.18 | 29.57 | 692,082 | +0.33(+1.13%) |
Nov 21, 2019 | 29.51 | 29.64 | 29.18 | 29.24 | 587,919 | -0.17(-0.59%) |
Nov 20, 2019 | 29.27 | 29.52 | 29.04 | 29.41 | 819,255 | -0.20(-0.66%) |
Nov 19, 2019 | 29.67 | 29.73 | 29.26 | 29.61 | 589,443 | +0.03(+0.11%) |
Nov 18, 2019 | 29.57 | 29.82 | 29.37 | 29.58 | 699,067 | -0.17(-0.56%) |
Nov 15, 2019 | 29.93 | 30.20 | 29.55 | 29.74 | 439,064 | +0.02(+0.05%) |
Nov 14, 2019 | 29.53 | 29.92 | 29.50 | 29.73 | 303,934 | +0.02(+0.05%) |
Nov 13, 2019 | 29.96 | 30.24 | 29.68 | 29.71 | 467,179 | -0.54(-1.79%) |
Nov 12, 2019 | 30.34 | 30.60 | 30.11 | 30.26 | 800,503 | -0.08(-0.26%) |
Nov 11, 2019 | 29.97 | 30.48 | 29.89 | 30.34 | 563,451 | +0.08(+0.26%) |
Nov 08, 2019 | 30.21 | 30.31 | 29.90 | 30.26 | 502,096 | +0.02(+0.08%) |
Nov 07, 2019 | 30.19 | 30.47 | 30.08 | 30.23 | 669,816 | +0.40(+1.35%) |
Nov 06, 2019 | 30.11 | 30.15 | 29.64 | 29.83 | 362,018 | -0.32(-1.06%) |
Nov 05, 2019 | 29.73 | 30.24 | 29.52 | 30.15 | 585,394 | +0.58(+1.97%) |
Nov 04, 2019 | 29.30 | 29.61 | 29.02 | 29.57 | 771,147 | +0.51(+1.77%) |
Nov 01, 2019 | 29.27 | 29.27 | 28.70 | 29.05 | 773,225 | +0.04(+0.13%) |
Oct 31, 2019 | 29.83 | 29.83 | 28.56 | 29.02 | 1,279,038 | -0.86(-2.89%) |
Oct 30, 2019 | 30.01 | 30.31 | 29.42 | 29.88 | 1,575,811 | -0.23(-0.77%) |
Oct 29, 2019 | 29.96 | 30.20 | 29.73 | 30.11 | 1,352,171 | +0.16(+0.52%) |
Oct 28, 2019 | 29.28 | 29.96 | 29.26 | 29.96 | 633,995 | +0.78(+2.66%) |
Oct 25, 2019 | 29.07 | 29.34 | 29.07 | 29.18 | 412,343 | +0.08(+0.27%) |
Oct 24, 2019 | 29.22 | 29.33 | 28.97 | 29.10 | 469,585 | +0.01(+0.03%) |
Oct 23, 2019 | 28.46 | 29.15 | 27.86 | 29.09 | 715,636 | +0.39(+1.35%) |
Oct 22, 2019 | 29.05 | 29.14 | 28.64 | 28.70 | 636,902 | -0.19(-0.65%) |
Oct 21, 2019 | 28.95 | 29.01 | 28.67 | 28.89 | 676,349 | +0.12(+0.43%) |
Oct 18, 2019 | 28.68 | 28.93 | 28.50 | 28.77 | 700,019 | -0.02(-0.08%) |
Oct 17, 2019 | 29.35 | 29.42 | 28.51 | 28.79 | 1,156,090 | -0.30(-1.02%) |
Oct 16, 2019 | 29.24 | 29.50 | 28.88 | 29.09 | 1,102,754 | -0.26(-0.87%) |
Oct 15, 2019 | 28.33 | 29.42 | 28.21 | 29.34 | 934,144 | +1.06(+3.74%) |
Oct 14, 2019 | 28.22 | 28.60 | 28.05 | 28.28 | 586,764 | -0.14(-0.49%) |
Oct 11, 2019 | 28.17 | 28.88 | 28.09 | 28.42 | 1,158,165 | +0.71(+2.55%) |
Oct 10, 2019 | 27.38 | 27.73 | 27.37 | 27.72 | 813,013 | +0.44(+1.62%) |
Oct 09, 2019 | 27.37 | 27.53 | 27.16 | 27.27 | 502,158 | +0.12(+0.46%) |
Oct 08, 2019 | 26.79 | 27.55 | 26.54 | 27.15 | 762,564 | +0.07(+0.26%) |
Oct 07, 2019 | 26.73 | 27.73 | 26.51 | 27.08 | 964,698 | +0.20(+0.75%) |
Oct 04, 2019 | 26.61 | 26.88 | 26.33 | 26.88 | 895,448 | +0.23(+0.88%) |
Oct 03, 2019 | 26.38 | 26.73 | 25.82 | 26.64 | 1,508,716 | +0.26(+0.97%) |
Oct 02, 2019 | 26.18 | 26.40 | 25.95 | 26.39 | 783,933 | -0.12(-0.47%) |
Oct 01, 2019 | 27.31 | 27.44 | 26.22 | 26.51 | 657,189 | -0.69(-2.54%) |
Sep 30, 2019 | 27.03 | 27.36 | 26.97 | 27.20 | 773,366 | +0.26(+0.98%) |
Sep 27, 2019 | 27.01 | 27.35 | 26.80 | 26.94 | 579,082 | -0.02(-0.06%) |
Sep 26, 2019 | 27.34 | 27.39 | 26.89 | 26.96 | 1,324,164 | -0.46(-1.67%) |
Sep 25, 2019 | 26.71 | 27.68 | 26.57 | 27.41 | 1,820,932 | +0.70(+2.62%) |
Sep 24, 2019 | 27.25 | 27.48 | 26.61 | 26.71 | 1,296,029 | -0.54(-1.97%) |
Sep 23, 2019 | 27.20 | 27.64 | 26.93 | 27.25 | 835,788 | -0.19(-0.71%) |
Sep 20, 2019 | 27.86 | 28.13 | 27.45 | 27.45 | 1,546,450 | -0.46(-1.64%) |
Sep 19, 2019 | 28.02 | 28.46 | 27.88 | 27.90 | 1,003,338 | -0.27(-0.97%) |
Sep 18, 2019 | 28.24 | 28.41 | 27.97 | 28.18 | 933,942 | -0.25(-0.87%) |
Sep 17, 2019 | 28.77 | 28.77 | 28.25 | 28.42 | 1,815,860 | -0.47(-1.61%) |
Sep 16, 2019 | 29.17 | 29.47 | 28.54 | 28.89 | 818,549 | -0.50(-1.69%) |
Sep 13, 2019 | 30.26 | 30.80 | 29.30 | 29.39 | 1,287,722 | -0.79(-2.63%) |
Sep 12, 2019 | 29.89 | 30.27 | 29.33 | 30.18 | 1,154,385 | -0.01(-0.03%) |
Sep 11, 2019 | 29.81 | 30.32 | 29.44 | 30.19 | 1,237,361 | +0.38(+1.28%) |
Sep 10, 2019 | 28.98 | 29.89 | 28.93 | 29.81 | 1,045,338 | +0.86(+2.95%) |
Sep 09, 2019 | 28.08 | 29.10 | 28.00 | 28.95 | 1,000,072 | +1.13(+4.05%) |
Sep 06, 2019 | 27.67 | 28.28 | 27.55 | 27.83 | 987,566 | +0.25(+0.90%) |
Sep 05, 2019 | 27.10 | 27.96 | 27.05 | 27.58 | 834,555 | +0.90(+3.38%) |
Sep 04, 2019 | 26.51 | 26.76 | 26.39 | 26.68 | 475,207 | +0.49(+1.87%) |
Sep 03, 2019 | 26.45 | 26.54 | 25.84 | 26.19 | 1,113,086 | -0.51(-1.89%) |
Aug 30, 2019 | 26.82 | 26.98 | 26.52 | 26.69 | 405,782 | +0.05(+0.17%) |
Aug 29, 2019 | 26.57 | 26.70 | 26.43 | 26.64 | 317,704 | +0.43(+1.63%) |
Aug 28, 2019 | 25.97 | 26.36 | 25.20 | 26.22 | 868,443 | +0.04(+0.15%) |
Aug 27, 2019 | 26.55 | 26.61 | 25.95 | 26.18 | 491,687 | -0.22(-0.82%) |
Aug 26, 2019 | 26.27 | 26.68 | 26.08 | 26.40 | 926,906 | +0.38(+1.46%) |
Aug 23, 2019 | 26.74 | 26.83 | 25.92 | 26.02 | 632,217 | -0.85(-3.15%) |
Aug 22, 2019 | 26.68 | 27.07 | 26.47 | 26.86 | 393,490 | +0.30(+1.11%) |
Aug 21, 2019 | 26.78 | 26.78 | 26.21 | 26.57 | 421,576 | +0.13(+0.50%) |
Aug 20, 2019 | 26.33 | 26.63 | 25.93 | 26.43 | 582,892 | -0.07(-0.26%) |
Aug 19, 2019 | 26.31 | 26.81 | 26.17 | 26.50 | 1,251,810 | +0.76(+2.96%) |
Aug 16, 2019 | 25.49 | 25.85 | 25.46 | 25.74 | 650,872 | +0.49(+1.94%) |
Aug 15, 2019 | 24.97 | 25.35 | 24.78 | 25.25 | 639,537 | +0.41(+1.66%) |
Aug 14, 2019 | 25.07 | 25.42 | 24.78 | 24.84 | 1,458,816 | -0.99(-3.85%) |
Aug 13, 2019 | 24.99 | 26.29 | 24.99 | 25.84 | 496,532 | +0.75(+3.01%) |
Aug 12, 2019 | 25.92 | 26.09 | 24.97 | 25.08 | 735,627 | -1.18(-4.50%) |
Aug 09, 2019 | 26.61 | 26.75 | 26.15 | 26.26 | 307,874 | -0.52(-1.94%) |
Aug 08, 2019 | 26.57 | 26.81 | 26.36 | 26.78 | 1,066,758 | +0.52(+1.98%) |
Aug 07, 2019 | 26.22 | 26.59 | 25.78 | 26.26 | 673,585 | -0.47(-1.74%) |
Aug 06, 2019 | 26.79 | 26.84 | 26.29 | 26.73 | 632,577 | +0.20(+0.76%) |
Aug 05, 2019 | 27.15 | 27.23 | 26.20 | 26.53 | 1,247,118 | -1.26(-4.53%) |
Aug 02, 2019 | 28.06 | 28.09 | 27.41 | 27.79 | 1,429,115 | -0.38(-1.35%) |
Aug 01, 2019 | 29.64 | 29.73 | 27.50 | 28.17 | 1,910,034 | -1.53(-5.17%) |
Jul 31, 2019 | 29.70 | 30.06 | 29.50 | 29.70 | 1,321,530 | +0.05(+0.18%) |
Jul 30, 2019 | 29.08 | 29.81 | 29.08 | 29.65 | 1,044,595 | +0.31(+1.05%) |
Jul 29, 2019 | 29.49 | 29.53 | 28.87 | 29.34 | 1,159,002 | -0.28(-0.93%) |
Jul 26, 2019 | 29.61 | 29.83 | 29.02 | 29.62 | 970,921 | -0.03(-0.10%) |
Jul 25, 2019 | 30.12 | 31.27 | 29.43 | 29.65 | 2,741,230 | +0.68(+2.36%) |
Jul 24, 2019 | 27.65 | 29.20 | 27.65 | 28.97 | 1,241,186 | +1.12(+4.02%) |
Jul 23, 2019 | 27.94 | 28.24 | 27.78 | 27.85 | 650,617 | +0.00(+0.00%) |
Jul 22, 2019 | 27.98 | 28.13 | 27.51 | 27.85 | 598,331 | -0.08(-0.27%) |
Jul 19, 2019 | 27.93 | 28.28 | 27.81 | 27.92 | 858,711 | +0.19(+0.69%) |
Jul 18, 2019 | 27.47 | 28.00 | 27.47 | 27.73 | 645,149 | +0.11(+0.39%) |
Jul 17, 2019 | 27.62 | 27.98 | 27.51 | 27.62 | 651,361 | -0.15(-0.55%) |
Jul 16, 2019 | 27.42 | 27.84 | 27.36 | 27.78 | 626,086 | +0.32(+1.17%) |
Jul 15, 2019 | 27.58 | 28.03 | 27.34 | 27.45 | 1,119,494 | +0.12(+0.45%) |
Jul 12, 2019 | 26.72 | 27.50 | 26.72 | 27.33 | 1,330,227 | +0.56(+2.09%) |
Jul 11, 2019 | 27.02 | 27.14 | 26.27 | 26.77 | 744,129 | -0.19(-0.71%) |
Jul 10, 2019 | 27.24 | 27.55 | 26.96 | 26.96 | 689,855 | -0.20(-0.73%) |
Jul 09, 2019 | 26.47 | 27.24 | 26.47 | 27.16 | 916,607 | +0.51(+1.90%) |
Jul 08, 2019 | 26.47 | 26.84 | 26.40 | 26.66 | 1,279,344 | +0.00(+0.00%) |
Jul 05, 2019 | 26.94 | 27.22 | 26.51 | 26.66 | 720,306 | -0.18(-0.69%) |
Jul 03, 2019 | 26.91 | 26.98 | 26.68 | 26.84 | 454,703 | -0.07(-0.26%) |
Jul 02, 2019 | 26.66 | 26.91 | 26.53 | 26.91 | 874,014 | +0.23(+0.86%) |
Jul 01, 2019 | 26.89 | 27.12 | 26.36 | 26.68 | 908,241 | +0.29(+1.11%) |
Jun 28, 2019 | 26.63 | 27.00 | 26.13 | 26.39 | 3,189,834 | +0.06(+0.23%) |
Jun 27, 2019 | 26.40 | 26.80 | 26.31 | 26.33 | 1,513,495 | +0.06(+0.23%) |
Jun 26, 2019 | 26.18 | 26.44 | 25.97 | 26.27 | 991,175 | +0.25(+0.97%) |
Jun 25, 2019 | 26.60 | 26.75 | 25.85 | 26.01 | 909,738 | -0.69(-2.59%) |
Jun 24, 2019 | 27.34 | 27.80 | 26.67 | 26.70 | 1,311,040 | -0.66(-2.41%) |
Jun 21, 2019 | 26.89 | 27.44 | 26.86 | 27.36 | 1,746,355 | +0.58(+2.18%) |
Jun 20, 2019 | 26.60 | 26.99 | 26.40 | 26.78 | 1,204,981 | +0.54(+2.05%) |
Jun 19, 2019 | 26.14 | 26.41 | 26.02 | 26.24 | 1,107,316 | +0.23(+0.88%) |
Jun 18, 2019 | 25.52 | 26.43 | 25.52 | 26.01 | 688,374 | +0.54(+2.11%) |
Jun 17, 2019 | 25.73 | 26.06 | 25.44 | 25.47 | 778,626 | -0.25(-0.98%) |
Jun 14, 2019 | 25.85 | 25.85 | 25.07 | 25.73 | 856,756 | -0.11(-0.42%) |
Jun 13, 2019 | 25.88 | 26.36 | 25.64 | 25.84 | 686,184 | -0.04(-0.15%) |
Jun 12, 2019 | 26.58 | 26.62 | 25.64 | 25.87 | 1,020,563 | -0.83(-3.10%) |
Jun 11, 2019 | 26.66 | 26.99 | 26.34 | 26.70 | 1,049,896 | +0.27(+1.02%) |
Jun 10, 2019 | 26.10 | 26.54 | 25.87 | 26.43 | 953,160 | +0.06(+0.23%) |
Jun 07, 2019 | 26.39 | 26.74 | 26.14 | 26.37 | 1,128,223 | +0.05(+0.20%) |
Jun 06, 2019 | 26.05 | 26.50 | 25.80 | 26.32 | 749,426 | +0.28(+1.09%) |
Jun 05, 2019 | 26.10 | 26.75 | 25.88 | 26.03 | 1,483,312 | +0.11(+0.41%) |
Jun 04, 2019 | 25.31 | 26.37 | 25.29 | 25.93 | 1,311,985 | +1.11(+4.48%) |
Jun 03, 2019 | 23.91 | 25.11 | 23.90 | 24.81 | 2,161,548 | +0.91(+3.79%) |
May 31, 2019 | 24.15 | 24.45 | 23.84 | 23.91 | 2,080,638 | -0.61(-2.50%) |
May 30, 2019 | 24.66 | 25.10 | 24.44 | 24.52 | 695,723 | -0.15(-0.62%) |
May 29, 2019 | 24.55 | 24.78 | 24.27 | 24.68 | 1,021,598 | -0.16(-0.65%) |
May 28, 2019 | 25.44 | 25.63 | 24.78 | 24.84 | 1,224,688 | -0.69(-2.71%) |
May 24, 2019 | 25.44 | 25.86 | 25.44 | 25.53 | 1,610,686 | +0.35(+1.37%) |
May 23, 2019 | 25.97 | 26.08 | 25.10 | 25.18 | 1,712,134 | -1.02(-3.89%) |
May 22, 2019 | 26.65 | 26.76 | 26.13 | 26.20 | 1,071,981 | -0.54(-2.01%) |
May 21, 2019 | 26.73 | 27.05 | 26.67 | 26.74 | 1,759,025 | +0.24(+0.90%) |
May 20, 2019 | 26.53 | 26.82 | 26.36 | 26.50 | 1,451,790 | -0.11(-0.40%) |
May 17, 2019 | 27.02 | 27.20 | 26.56 | 26.61 | 580,337 | -0.51(-1.87%) |
May 16, 2019 | 26.95 | 27.35 | 26.91 | 27.12 | 810,946 | +0.22(+0.83%) |
May 15, 2019 | 26.91 | 26.96 | 26.49 | 26.89 | 1,013,125 | -0.29(-1.07%) |
May 14, 2019 | 26.93 | 27.38 | 26.89 | 27.19 | 1,227,565 | +0.38(+1.40%) |
May 13, 2019 | 27.92 | 27.92 | 26.43 | 26.81 | 1,226,556 | -1.62(-5.69%) |
May 10, 2019 | 28.73 | 28.85 | 28.22 | 28.43 | 1,455,469 | -0.66(-2.27%) |
May 09, 2019 | 28.84 | 29.13 | 28.62 | 29.09 | 902,311 | -0.07(-0.24%) |
May 08, 2019 | 28.94 | 29.21 | 28.94 | 29.16 | 564,414 | +0.10(+0.34%) |
May 07, 2019 | 28.87 | 29.48 | 28.80 | 29.06 | 1,173,807 | -0.25(-0.86%) |
May 06, 2019 | 29.05 | 29.57 | 29.01 | 29.31 | 636,907 | -0.37(-1.24%) |
May 03, 2019 | 29.00 | 29.70 | 28.93 | 29.68 | 1,177,225 | +0.63(+2.15%) |
May 02, 2019 | 29.37 | 29.57 | 28.98 | 29.05 | 1,309,219 | -0.32(-1.09%) |
May 01, 2019 | 29.66 | 29.75 | 29.24 | 29.37 | 956,649 | -0.21(-0.72%) |
Apr 30, 2019 | 29.23 | 29.76 | 28.91 | 29.59 | 1,892,217 | +0.20(+0.67%) |
Apr 29, 2019 | 29.88 | 30.04 | 29.30 | 29.39 | 1,417,887 | -0.61(-2.03%) |
Apr 26, 2019 | 30.56 | 30.65 | 29.73 | 30.00 | 1,292,968 | -0.82(-2.67%) |
Apr 25, 2019 | 29.68 | 31.12 | 29.36 | 30.82 | 2,562,927 | +2.21(+7.74%) |
Apr 24, 2019 | 28.32 | 28.71 | 27.96 | 28.60 | 1,748,990 | +0.27(+0.94%) |
Apr 23, 2019 | 28.12 | 28.35 | 27.65 | 28.34 | 1,738,135 | +0.22(+0.78%) |
Apr 22, 2019 | 28.60 | 28.65 | 27.87 | 28.12 | 835,437 | -0.63(-2.20%) |
Apr 18, 2019 | 28.99 | 29.14 | 28.69 | 28.75 | 793,995 | -0.20(-0.68%) |
Apr 17, 2019 | 29.11 | 29.22 | 28.83 | 28.95 | 737,904 | -0.13(-0.45%) |
Apr 16, 2019 | 29.03 | 29.22 | 28.91 | 29.08 | 685,847 | +0.07(+0.24%) |
Apr 15, 2019 | 29.45 | 29.61 | 28.85 | 29.01 | 1,133,829 | -0.40(-1.35%) |
Apr 12, 2019 | 29.09 | 29.57 | 29.02 | 29.40 | 1,020,681 | +0.62(+2.17%) |
Apr 11, 2019 | 28.30 | 28.81 | 28.30 | 28.78 | 1,641,142 | +0.18(+0.64%) |
Apr 10, 2019 | 28.35 | 28.76 | 28.21 | 28.60 | 979,096 | +0.37(+1.32%) |
Apr 09, 2019 | 28.54 | 28.70 | 28.16 | 28.22 | 1,051,364 | -0.50(-1.75%) |
Apr 08, 2019 | 28.78 | 28.87 | 28.60 | 28.73 | 1,181,786 | -0.21(-0.71%) |
Apr 05, 2019 | 29.13 | 29.23 | 28.70 | 28.93 | 1,488,642 | -0.14(-0.47%) |
Apr 04, 2019 | 28.39 | 29.10 | 28.36 | 29.07 | 1,081,112 | +0.59(+2.06%) |
Apr 03, 2019 | 28.41 | 28.76 | 28.32 | 28.48 | 1,359,132 | +0.05(+0.16%) |
Apr 02, 2019 | 28.28 | 28.67 | 28.16 | 28.44 | 1,070,981 | +0.08(+0.30%) |
Apr 01, 2019 | 27.81 | 28.65 | 27.79 | 28.35 | 1,444,031 | +0.85(+3.10%) |
Mar 29, 2019 | 27.57 | 27.78 | 27.35 | 27.50 | 1,395,996 | +0.14(+0.50%) |
Mar 28, 2019 | 27.20 | 27.53 | 27.11 | 27.36 | 863,533 | +0.06(+0.22%) |
Mar 27, 2019 | 27.52 | 27.84 | 27.22 | 27.30 | 1,185,378 | -0.22(-0.80%) |
Mar 26, 2019 | 27.92 | 28.00 | 27.39 | 27.52 | 1,266,403 | -0.16(-0.58%) |
Mar 25, 2019 | 27.39 | 27.97 | 27.23 | 27.68 | 1,298,705 | +0.36(+1.31%) |
Mar 22, 2019 | 28.12 | 28.12 | 27.03 | 27.33 | 2,864,927 | -1.07(-3.78%) |
Mar 21, 2019 | 27.91 | 28.64 | 27.74 | 28.40 | 1,080,600 | +0.37(+1.33%) |
Mar 20, 2019 | 28.42 | 28.50 | 27.83 | 28.03 | 993,576 | -0.49(-1.73%) |
Mar 19, 2019 | 28.72 | 28.97 | 28.47 | 28.52 | 1,417,470 | +0.02(+0.08%) |
Mar 18, 2019 | 27.67 | 28.58 | 27.55 | 28.50 | 1,815,215 | +1.02(+3.71%) |
Mar 15, 2019 | 27.36 | 27.64 | 27.25 | 27.48 | 4,522,566 | +0.05(+0.17%) |
Mar 14, 2019 | 27.62 | 27.84 | 27.00 | 27.43 | 2,665,161 | -0.38(-1.37%) |
Mar 13, 2019 | 27.89 | 28.06 | 27.68 | 27.81 | 1,728,311 | +0.06(+0.22%) |
Mar 12, 2019 | 27.74 | 27.88 | 27.35 | 27.75 | 1,421,515 | +0.17(+0.61%) |
Mar 11, 2019 | 27.43 | 27.68 | 27.04 | 27.58 | 1,217,590 | +0.37(+1.34%) |
Mar 08, 2019 | 26.63 | 27.24 | 26.47 | 27.22 | 1,055,112 | +0.34(+1.27%) |
Mar 07, 2019 | 27.54 | 27.54 | 26.83 | 26.88 | 1,551,787 | -0.89(-3.21%) |
Mar 06, 2019 | 28.42 | 28.54 | 27.74 | 27.77 | 849,422 | -0.74(-2.59%) |
Mar 05, 2019 | 28.73 | 28.92 | 28.15 | 28.51 | 833,401 | -0.20(-0.69%) |
Mar 04, 2019 | 29.23 | 29.47 | 28.43 | 28.70 | 1,527,924 | -0.40(-1.36%) |
Mar 01, 2019 | 28.71 | 29.21 | 28.71 | 29.10 | 1,320,171 | +0.62(+2.16%) |
Feb 28, 2019 | 28.43 | 28.60 | 28.09 | 28.48 | 1,461,993 | +0.14(+0.48%) |
Feb 27, 2019 | 28.41 | 28.63 | 27.97 | 28.35 | 1,031,397 | -0.02(-0.05%) |
Feb 26, 2019 | 28.09 | 28.89 | 28.09 | 28.36 | 1,012,141 | +0.18(+0.62%) |
Feb 25, 2019 | 27.93 | 28.32 | 27.91 | 28.19 | 2,437,992 | +0.41(+1.48%) |
Feb 22, 2019 | 27.81 | 27.99 | 27.71 | 27.78 | 1,968,298 | +0.02(+0.05%) |
Feb 21, 2019 | 28.04 | 28.08 | 27.75 | 27.76 | 932,921 | -0.28(-1.00%) |
Feb 20, 2019 | 28.06 | 28.16 | 27.91 | 28.04 | 1,014,171 | -0.11(-0.38%) |
Feb 19, 2019 | 27.78 | 28.15 | 27.58 | 28.15 | 1,772,363 | +0.20(+0.71%) |
Feb 15, 2019 | 28.16 | 28.36 | 27.62 | 27.95 | 2,967,954 | +0.06(+0.22%) |
Feb 14, 2019 | 28.69 | 28.71 | 27.84 | 27.89 | 2,354,425 | -0.74(-2.58%) |
Feb 13, 2019 | 29.17 | 29.54 | 28.38 | 28.63 | 2,156,413 | -0.33(-1.15%) |
Feb 12, 2019 | 29.02 | 29.20 | 28.78 | 28.96 | 895,195 | +0.15(+0.52%) |
Feb 11, 2019 | 28.65 | 28.93 | 28.58 | 28.81 | 543,380 | +0.12(+0.41%) |
Feb 08, 2019 | 28.58 | 28.81 | 28.04 | 28.69 | 595,087 | -0.13(-0.46%) |
Feb 07, 2019 | 28.66 | 28.98 | 28.34 | 28.83 | 1,164,376 | -0.01(-0.03%) |
Feb 06, 2019 | 29.48 | 29.61 | 28.55 | 28.84 | 1,204,294 | -0.61(-2.07%) |
Feb 05, 2019 | 30.81 | 31.00 | 28.46 | 29.44 | 2,384,003 | -1.11(-3.64%) |
Feb 04, 2019 | 29.94 | 30.58 | 29.82 | 30.56 | 1,292,285 | +0.56(+1.88%) |
Feb 01, 2019 | 29.59 | 30.16 | 29.59 | 29.99 | 679,003 | +0.45(+1.53%) |
Jan 31, 2019 | 29.31 | 29.61 | 28.92 | 29.54 | 1,227,967 | +0.00(+0.00%) |
Jan 30, 2019 | 29.12 | 29.61 | 28.84 | 29.54 | 894,364 | +0.65(+2.26%) |
Jan 29, 2019 | 28.81 | 28.98 | 28.65 | 28.89 | 992,111 | +0.12(+0.41%) |
Jan 28, 2019 | 28.58 | 28.78 | 28.39 | 28.77 | 464,924 | -0.13(-0.46%) |
Jan 25, 2019 | 28.65 | 29.06 | 28.56 | 28.90 | 1,700,674 | +0.46(+1.62%) |
Jan 24, 2019 | 28.22 | 29.01 | 28.22 | 28.44 | 605,592 | +0.13(+0.47%) |
Jan 23, 2019 | 28.55 | 28.65 | 28.03 | 28.31 | 830,008 | -0.02(-0.08%) |
Jan 22, 2019 | 28.76 | 29.07 | 28.17 | 28.33 | 734,171 | -0.91(-3.12%) |
Jan 18, 2019 | 29.38 | 29.56 | 29.21 | 29.24 | 985,302 | +0.19(+0.64%) |
Jan 17, 2019 | 28.50 | 29.32 | 28.49 | 29.06 | 776,914 | +0.20(+0.69%) |
Jan 16, 2019 | 28.35 | 29.22 | 28.24 | 28.86 | 1,467,407 | +0.93(+3.32%) |
Jan 15, 2019 | 27.49 | 28.01 | 27.34 | 27.93 | 1,289,542 | +0.34(+1.24%) |
Jan 14, 2019 | 27.06 | 27.85 | 27.06 | 27.59 | 1,354,499 | +0.22(+0.81%) |
Jan 11, 2019 | 27.34 | 27.71 | 27.06 | 27.37 | 1,360,431 | -0.16(-0.59%) |
Jan 10, 2019 | 27.49 | 27.90 | 27.28 | 27.53 | 1,637,568 | -0.25(-0.91%) |
Jan 09, 2019 | 27.94 | 28.35 | 27.73 | 27.78 | 1,405,256 | -0.12(-0.43%) |
Jan 08, 2019 | 27.97 | 28.47 | 27.70 | 27.90 | 1,494,509 | -0.42(-1.49%) |
Jan 07, 2019 | 28.27 | 28.81 | 27.97 | 28.32 | 1,832,325 | -0.22(-0.78%) |
Jan 04, 2019 | 27.42 | 28.65 | 27.42 | 28.55 | 1,047,936 | +1.59(+5.89%) |
Jan 03, 2019 | 27.84 | 27.84 | 26.90 | 26.96 | 1,501,092 | -1.01(-3.61%) |