Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.97 | 23.18 | 22.53 | 22.90 | 4,447,748 | -0.06(-0.26%) |
Jan 30, 2020 | 22.45 | 23.01 | 22.30 | 22.96 | 4,490,567 | +0.11(+0.49%) |
Jan 29, 2020 | 23.16 | 23.43 | 22.66 | 22.84 | 5,364,538 | -0.02(-0.10%) |
Jan 28, 2020 | 22.82 | 23.05 | 22.21 | 22.87 | 5,468,990 | +0.41(+1.83%) |
Jan 27, 2020 | 21.25 | 22.80 | 21.06 | 22.45 | 8,878,966 | -0.03(-0.13%) |
Jan 24, 2020 | 24.21 | 24.31 | 22.33 | 22.48 | 13,246,616 | -1.67(-6.91%) |
Jan 23, 2020 | 23.94 | 24.40 | 22.82 | 24.15 | 12,715,653 | -0.45(-1.82%) |
Jan 22, 2020 | 27.12 | 27.12 | 24.44 | 24.60 | 14,204,249 | -2.21(-8.23%) |
Jan 21, 2020 | 27.06 | 27.08 | 26.75 | 26.81 | 4,868,733 | -1.09(-3.92%) |
Jan 17, 2020 | 28.57 | 28.62 | 27.68 | 27.90 | 5,966,550 | -0.52(-1.82%) |
Jan 16, 2020 | 29.65 | 29.80 | 28.29 | 28.42 | 3,864,343 | -0.83(-2.84%) |
Jan 15, 2020 | 29.26 | 29.41 | 28.90 | 29.25 | 3,642,537 | -0.04(-0.15%) |
Jan 14, 2020 | 30.10 | 30.29 | 28.96 | 29.29 | 6,817,069 | -1.11(-3.67%) |
Jan 13, 2020 | 28.26 | 30.58 | 28.13 | 30.41 | 8,636,871 | +2.60(+9.36%) |
Jan 10, 2020 | 27.98 | 28.26 | 27.55 | 27.80 | 6,343,578 | +0.25(+0.90%) |
Jan 09, 2020 | 27.68 | 28.68 | 27.44 | 27.56 | 5,915,660 | +0.39(+1.43%) |
Jan 08, 2020 | 26.28 | 27.55 | 26.27 | 27.17 | 4,240,950 | +0.88(+3.36%) |
Jan 07, 2020 | 26.94 | 27.00 | 26.24 | 26.29 | 4,013,148 | -0.46(-1.71%) |
Jan 06, 2020 | 26.93 | 27.00 | 26.57 | 26.74 | 2,334,119 | -0.27(-1.00%) |
Jan 03, 2020 | 26.63 | 27.59 | 26.57 | 27.01 | 3,419,042 | -0.13(-0.50%) |
Jan 02, 2020 | 25.54 | 27.19 | 25.52 | 27.15 | 4,707,687 | +2.08(+8.30%) |
Dec 31, 2019 | 25.54 | 25.61 | 25.01 | 25.07 | 3,213,220 | -0.40(-1.59%) |
Dec 30, 2019 | 25.93 | 25.93 | 25.11 | 25.47 | 2,789,503 | -0.35(-1.36%) |
Dec 27, 2019 | 26.45 | 26.55 | 25.82 | 25.82 | 2,195,473 | -0.61(-2.29%) |
Dec 26, 2019 | 26.55 | 26.70 | 26.28 | 26.43 | 1,336,584 | +0.00(+0.00%) |
Dec 24, 2019 | 26.34 | 26.64 | 26.16 | 26.43 | 968,029 | +0.11(+0.43%) |
Dec 23, 2019 | 26.33 | 26.36 | 26.08 | 26.31 | 2,343,510 | +0.13(+0.49%) |
Dec 20, 2019 | 26.34 | 26.40 | 25.75 | 26.19 | 3,638,629 | +0.04(+0.14%) |
Dec 19, 2019 | 27.42 | 27.44 | 26.06 | 26.15 | 7,186,616 | -1.20(-4.40%) |
Dec 18, 2019 | 27.72 | 28.03 | 27.24 | 27.36 | 2,596,097 | -0.30(-1.08%) |
Dec 17, 2019 | 27.50 | 27.69 | 27.18 | 27.65 | 2,769,154 | +0.40(+1.46%) |
Dec 16, 2019 | 27.21 | 27.46 | 26.80 | 27.26 | 3,606,632 | +0.25(+0.94%) |
Dec 13, 2019 | 27.18 | 27.23 | 26.48 | 27.00 | 4,011,112 | +0.19(+0.73%) |
Dec 12, 2019 | 26.79 | 26.94 | 25.94 | 26.81 | 5,683,099 | -0.05(-0.19%) |
Dec 11, 2019 | 27.11 | 27.25 | 26.54 | 26.86 | 3,615,371 | -0.20(-0.75%) |
Dec 10, 2019 | 27.22 | 27.33 | 26.72 | 27.06 | 2,842,619 | +0.01(+0.06%) |
Dec 09, 2019 | 27.82 | 27.86 | 27.00 | 27.05 | 3,274,683 | -0.86(-3.08%) |
Dec 06, 2019 | 28.06 | 28.06 | 27.76 | 27.91 | 7,589,599 | +0.10(+0.35%) |
Dec 05, 2019 | 27.44 | 27.88 | 27.36 | 27.81 | 2,721,743 | +0.58(+2.14%) |
Dec 04, 2019 | 28.06 | 28.06 | 27.19 | 27.23 | 2,364,032 | -0.67(-2.41%) |
Dec 03, 2019 | 27.33 | 27.99 | 27.18 | 27.90 | 2,609,490 | -0.19(-0.67%) |
Dec 02, 2019 | 28.19 | 28.50 | 27.63 | 28.09 | 3,215,796 | +0.08(+0.29%) |
Nov 29, 2019 | 27.42 | 28.19 | 27.40 | 28.01 | 2,978,530 | +0.07(+0.24%) |
Nov 27, 2019 | 27.32 | 28.25 | 27.26 | 27.94 | 3,968,211 | +1.02(+3.78%) |
Nov 26, 2019 | 28.16 | 28.19 | 25.89 | 26.92 | 10,939,738 | -1.87(-6.50%) |
Nov 25, 2019 | 27.91 | 28.87 | 27.91 | 28.79 | 4,620,186 | +1.02(+3.66%) |
Nov 22, 2019 | 27.29 | 27.84 | 27.15 | 27.77 | 2,544,167 | +0.52(+1.89%) |
Nov 21, 2019 | 26.97 | 27.58 | 26.95 | 27.26 | 2,308,596 | +0.00(+0.00%) |
Nov 20, 2019 | 27.80 | 27.80 | 27.00 | 27.26 | 3,357,794 | -1.13(-3.98%) |
Nov 19, 2019 | 29.28 | 29.30 | 28.06 | 28.39 | 1,861,550 | -0.61(-2.12%) |
Nov 18, 2019 | 28.75 | 29.20 | 28.39 | 29.00 | 2,493,155 | +0.31(+1.10%) |
Nov 15, 2019 | 27.98 | 28.71 | 27.85 | 28.69 | 2,976,392 | +0.95(+3.43%) |
Nov 14, 2019 | 28.25 | 28.26 | 27.35 | 27.74 | 2,432,775 | -0.54(-1.91%) |
Nov 13, 2019 | 28.47 | 28.47 | 28.09 | 28.28 | 2,354,905 | -0.38(-1.33%) |
Nov 12, 2019 | 29.11 | 29.18 | 28.40 | 28.66 | 1,954,155 | -0.37(-1.29%) |
Nov 11, 2019 | 28.46 | 29.11 | 28.06 | 29.03 | 2,248,916 | +0.00(+0.00%) |
Nov 08, 2019 | 28.86 | 29.26 | 28.73 | 29.03 | 2,036,697 | -0.27(-0.92%) |
Nov 07, 2019 | 28.54 | 29.68 | 28.51 | 29.30 | 5,222,188 | +1.45(+5.21%) |
Nov 06, 2019 | 28.10 | 28.12 | 26.97 | 27.85 | 4,039,277 | -0.16(-0.56%) |
Nov 05, 2019 | 28.51 | 28.58 | 27.76 | 28.01 | 4,841,549 | -0.44(-1.55%) |
Nov 04, 2019 | 26.34 | 28.75 | 26.28 | 28.45 | 7,067,174 | +2.53(+9.76%) |
Nov 01, 2019 | 25.48 | 26.23 | 25.16 | 25.92 | 3,511,795 | +0.84(+3.34%) |
Oct 31, 2019 | 25.22 | 25.25 | 24.86 | 25.08 | 1,982,829 | -0.09(-0.36%) |
Oct 30, 2019 | 25.59 | 25.72 | 24.87 | 25.17 | 2,065,417 | -0.38(-1.49%) |
Oct 29, 2019 | 26.10 | 26.12 | 25.22 | 25.55 | 1,550,478 | -0.48(-1.84%) |
Oct 28, 2019 | 25.76 | 26.47 | 25.60 | 26.03 | 2,607,561 | +0.61(+2.38%) |
Oct 25, 2019 | 25.31 | 25.63 | 25.16 | 25.42 | 1,880,192 | +0.02(+0.06%) |
Oct 24, 2019 | 25.18 | 25.54 | 24.70 | 25.41 | 3,447,990 | +0.37(+1.46%) |
Oct 23, 2019 | 24.92 | 25.33 | 24.86 | 25.04 | 1,142,675 | -0.01(-0.03%) |
Oct 22, 2019 | 25.73 | 25.94 | 25.02 | 25.05 | 2,036,844 | -0.68(-2.65%) |
Oct 21, 2019 | 24.86 | 25.81 | 24.86 | 25.73 | 2,176,650 | +0.99(+3.99%) |
Oct 18, 2019 | 25.87 | 25.96 | 24.69 | 24.74 | 2,890,588 | -1.14(-4.39%) |
Oct 17, 2019 | 26.30 | 26.36 | 25.81 | 25.88 | 2,936,703 | -0.30(-1.14%) |
Oct 16, 2019 | 25.59 | 26.22 | 25.59 | 26.18 | 2,157,312 | +0.37(+1.42%) |
Oct 15, 2019 | 25.63 | 25.93 | 25.36 | 25.81 | 4,143,285 | +0.27(+1.05%) |
Oct 14, 2019 | 25.36 | 25.90 | 25.29 | 25.54 | 1,847,666 | +0.25(+0.98%) |
Oct 11, 2019 | 25.51 | 25.76 | 25.22 | 25.30 | 3,070,749 | +0.46(+1.87%) |
Oct 10, 2019 | 24.34 | 25.11 | 24.02 | 24.83 | 2,114,200 | +0.61(+2.50%) |
Oct 09, 2019 | 24.25 | 24.53 | 24.11 | 24.23 | 2,411,232 | +0.44(+1.86%) |
Oct 08, 2019 | 24.53 | 24.53 | 23.74 | 23.79 | 2,267,523 | -0.88(-3.55%) |
Oct 07, 2019 | 24.82 | 25.10 | 24.54 | 24.66 | 1,579,634 | -0.33(-1.32%) |
Oct 04, 2019 | 25.03 | 25.29 | 24.76 | 24.99 | 2,139,607 | +0.04(+0.18%) |
Oct 03, 2019 | 24.26 | 25.21 | 24.17 | 24.95 | 3,275,695 | +0.55(+2.27%) |
Oct 02, 2019 | 23.20 | 24.44 | 22.90 | 24.39 | 3,832,026 | +0.86(+3.66%) |
Oct 01, 2019 | 23.27 | 24.09 | 23.26 | 23.53 | 3,606,099 | +0.35(+1.52%) |
Sep 30, 2019 | 23.87 | 24.02 | 23.14 | 23.18 | 4,021,299 | -0.18(-0.77%) |
Sep 27, 2019 | 24.79 | 25.13 | 22.65 | 23.36 | 6,005,041 | -1.44(-5.79%) |
Sep 26, 2019 | 24.82 | 25.10 | 24.41 | 24.80 | 1,526,543 | -0.19(-0.75%) |
Sep 25, 2019 | 24.53 | 25.04 | 24.24 | 24.98 | 2,710,428 | +0.46(+1.86%) |
Sep 24, 2019 | 26.15 | 26.22 | 24.23 | 24.53 | 3,176,424 | -1.45(-5.59%) |
Sep 23, 2019 | 26.11 | 26.17 | 25.82 | 25.98 | 1,274,180 | -0.42(-1.59%) |
Sep 20, 2019 | 27.36 | 27.62 | 26.21 | 26.40 | 2,668,595 | -0.81(-2.97%) |
Sep 19, 2019 | 26.52 | 27.38 | 26.38 | 27.21 | 3,991,003 | +0.65(+2.45%) |
Sep 18, 2019 | 26.29 | 26.66 | 26.05 | 26.55 | 3,004,891 | +0.22(+0.85%) |
Sep 17, 2019 | 26.35 | 26.54 | 25.99 | 26.33 | 3,016,871 | -0.23(-0.87%) |
Sep 16, 2019 | 26.23 | 26.62 | 26.09 | 26.56 | 1,851,602 | -0.01(-0.03%) |
Sep 13, 2019 | 25.90 | 26.63 | 25.88 | 26.57 | 1,888,077 | +0.53(+2.04%) |
Sep 12, 2019 | 26.81 | 26.94 | 25.77 | 26.04 | 3,211,582 | -0.61(-2.30%) |
Sep 11, 2019 | 26.52 | 26.95 | 26.33 | 26.65 | 1,774,662 | +0.26(+0.99%) |
Sep 10, 2019 | 27.09 | 27.09 | 25.48 | 26.39 | 2,799,281 | -0.76(-2.81%) |
Sep 09, 2019 | 27.31 | 27.81 | 26.94 | 27.15 | 1,697,802 | +0.13(+0.50%) |
Sep 06, 2019 | 27.22 | 27.47 | 26.77 | 27.02 | 2,440,721 | -0.29(-1.07%) |
Sep 05, 2019 | 26.02 | 27.32 | 25.90 | 27.31 | 5,553,900 | +2.01(+7.96%) |
Sep 04, 2019 | 27.32 | 27.47 | 25.27 | 25.30 | 6,949,608 | -1.77(-6.55%) |
Sep 03, 2019 | 28.06 | 28.06 | 27.00 | 27.07 | 4,233,834 | -0.45(-1.63%) |
Aug 30, 2019 | 26.96 | 27.53 | 26.74 | 27.52 | 5,162,109 | +0.75(+2.79%) |
Aug 29, 2019 | 26.49 | 27.03 | 26.46 | 26.77 | 4,013,679 | +0.64(+2.43%) |
Aug 28, 2019 | 24.68 | 26.22 | 24.64 | 26.14 | 5,676,574 | +1.30(+5.24%) |
Aug 27, 2019 | 25.48 | 26.47 | 24.65 | 24.83 | 15,404,535 | +0.34(+1.41%) |
Aug 26, 2019 | 24.49 | 24.89 | 24.32 | 24.49 | 4,331,889 | +0.67(+2.83%) |
Aug 23, 2019 | 24.21 | 24.68 | 23.55 | 23.82 | 4,116,964 | -0.79(-3.22%) |
Aug 22, 2019 | 24.85 | 25.19 | 24.14 | 24.61 | 2,074,461 | -0.43(-1.70%) |
Aug 21, 2019 | 25.07 | 25.25 | 24.59 | 25.04 | 2,471,361 | +0.34(+1.39%) |
Aug 20, 2019 | 25.72 | 25.89 | 24.56 | 24.69 | 3,133,289 | -1.09(-4.24%) |
Aug 19, 2019 | 25.63 | 26.08 | 25.29 | 25.78 | 2,805,321 | +1.03(+4.14%) |
Aug 16, 2019 | 24.26 | 24.91 | 24.04 | 24.76 | 3,910,741 | +0.84(+3.50%) |
Aug 15, 2019 | 23.85 | 24.03 | 23.37 | 23.92 | 1,917,390 | +0.52(+2.24%) |
Aug 14, 2019 | 23.81 | 23.87 | 22.85 | 23.40 | 2,416,725 | -0.97(-3.96%) |
Aug 13, 2019 | 23.44 | 24.69 | 23.24 | 24.36 | 3,971,180 | +0.88(+3.73%) |
Aug 12, 2019 | 23.37 | 23.75 | 23.17 | 23.49 | 1,655,661 | -0.15(-0.63%) |
Aug 09, 2019 | 23.19 | 23.99 | 23.11 | 23.64 | 2,957,146 | +0.23(+0.99%) |
Aug 08, 2019 | 22.50 | 23.58 | 22.50 | 23.40 | 4,120,374 | +1.12(+5.04%) |
Aug 07, 2019 | 22.30 | 22.60 | 21.56 | 22.28 | 3,046,471 | +0.14(+0.64%) |
Aug 06, 2019 | 22.49 | 22.73 | 21.93 | 22.14 | 2,860,878 | +0.21(+0.96%) |
Aug 05, 2019 | 22.12 | 22.29 | 21.68 | 21.93 | 4,909,597 | -1.27(-5.48%) |
Aug 02, 2019 | 23.62 | 23.79 | 22.86 | 23.20 | 3,497,628 | -0.55(-2.30%) |
Aug 01, 2019 | 25.50 | 25.88 | 23.53 | 23.75 | 4,318,289 | -1.67(-6.56%) |
Jul 31, 2019 | 25.74 | 25.86 | 24.93 | 25.42 | 2,055,552 | -0.37(-1.45%) |
Jul 30, 2019 | 25.51 | 25.92 | 25.45 | 25.79 | 1,369,550 | +0.07(+0.26%) |
Jul 29, 2019 | 25.95 | 25.96 | 24.89 | 25.72 | 2,593,215 | -0.31(-1.21%) |
Jul 26, 2019 | 26.82 | 26.82 | 25.93 | 26.04 | 3,470,363 | -0.72(-2.68%) |
Jul 25, 2019 | 26.33 | 26.85 | 26.33 | 26.76 | 2,714,376 | +0.07(+0.25%) |
Jul 24, 2019 | 26.79 | 26.91 | 26.31 | 26.69 | 2,846,549 | -0.22(-0.83%) |
Jul 23, 2019 | 26.09 | 26.92 | 26.02 | 26.91 | 2,002,764 | +1.05(+4.05%) |
Jul 22, 2019 | 26.20 | 26.31 | 25.76 | 25.87 | 2,180,450 | -0.37(-1.40%) |
Jul 19, 2019 | 25.84 | 26.57 | 25.78 | 26.23 | 5,100,496 | +1.20(+4.81%) |
Jul 18, 2019 | 23.97 | 25.07 | 23.94 | 25.03 | 3,969,375 | +0.86(+3.56%) |
Jul 17, 2019 | 24.97 | 25.05 | 24.14 | 24.17 | 3,790,170 | -1.04(-4.13%) |
Jul 16, 2019 | 25.70 | 25.70 | 25.00 | 25.21 | 3,073,772 | -0.52(-2.04%) |
Jul 15, 2019 | 25.93 | 26.11 | 25.53 | 25.73 | 1,653,973 | -0.04(-0.15%) |
Jul 12, 2019 | 25.77 | 26.04 | 25.72 | 25.77 | 1,381,944 | +0.12(+0.47%) |
Jul 11, 2019 | 25.97 | 26.20 | 25.42 | 25.65 | 1,494,356 | -0.31(-1.18%) |
Jul 10, 2019 | 26.07 | 26.35 | 25.78 | 25.96 | 2,288,757 | +0.08(+0.32%) |
Jul 09, 2019 | 25.37 | 25.87 | 25.22 | 25.87 | 2,064,283 | +0.15(+0.58%) |
Jul 08, 2019 | 25.81 | 26.14 | 25.62 | 25.72 | 2,112,031 | -0.48(-1.83%) |
Jul 05, 2019 | 26.11 | 26.21 | 25.74 | 26.20 | 3,147,063 | -0.16(-0.62%) |
Jul 03, 2019 | 27.61 | 27.61 | 26.20 | 26.37 | 5,045,566 | -1.14(-4.16%) |
Jul 02, 2019 | 27.23 | 27.71 | 27.17 | 27.51 | 1,917,543 | -0.68(-2.42%) |
Jul 01, 2019 | 27.98 | 28.23 | 27.39 | 28.19 | 4,178,332 | +1.41(+5.25%) |
Jun 28, 2019 | 26.99 | 27.04 | 26.42 | 26.79 | 2,591,345 | -0.15(-0.56%) |
Jun 27, 2019 | 26.55 | 27.19 | 26.49 | 26.94 | 4,425,600 | +0.64(+2.45%) |
Jun 26, 2019 | 25.59 | 26.38 | 25.44 | 26.29 | 6,355,416 | +1.37(+5.49%) |
Jun 25, 2019 | 25.27 | 25.31 | 24.80 | 24.92 | 3,139,798 | -0.64(-2.49%) |
Jun 24, 2019 | 25.44 | 25.60 | 25.04 | 25.56 | 2,025,144 | +0.33(+1.30%) |
Jun 21, 2019 | 25.25 | 25.55 | 25.06 | 25.23 | 2,451,814 | -0.07(-0.27%) |
Jun 20, 2019 | 25.34 | 25.66 | 25.19 | 25.30 | 3,504,395 | +0.72(+2.92%) |
Jun 19, 2019 | 24.75 | 25.24 | 24.13 | 24.58 | 3,578,493 | +0.07(+0.27%) |
Jun 18, 2019 | 23.34 | 24.73 | 23.34 | 24.51 | 6,225,589 | +1.41(+6.09%) |
Jun 17, 2019 | 23.05 | 23.49 | 23.01 | 23.11 | 2,172,324 | -0.11(-0.48%) |
Jun 14, 2019 | 23.19 | 23.48 | 22.87 | 23.22 | 3,237,812 | -0.48(-2.02%) |
Jun 13, 2019 | 23.92 | 24.05 | 23.40 | 23.70 | 1,804,856 | +0.04(+0.19%) |
Jun 12, 2019 | 23.27 | 23.92 | 23.14 | 23.65 | 2,584,315 | -0.21(-0.88%) |
Jun 11, 2019 | 24.36 | 25.00 | 23.82 | 23.86 | 5,282,540 | +0.24(+1.01%) |
Jun 10, 2019 | 23.19 | 24.09 | 23.14 | 23.62 | 4,396,239 | +0.77(+3.37%) |
Jun 07, 2019 | 22.51 | 23.19 | 22.40 | 22.85 | 3,441,094 | +0.59(+2.66%) |
Jun 06, 2019 | 22.12 | 22.40 | 22.02 | 22.26 | 2,119,170 | +0.11(+0.51%) |
Jun 05, 2019 | 22.45 | 22.62 | 21.58 | 22.15 | 4,845,002 | -0.06(-0.27%) |
Jun 04, 2019 | 20.92 | 22.28 | 20.88 | 22.21 | 5,988,586 | +1.64(+7.97%) |
Jun 03, 2019 | 20.64 | 21.23 | 20.43 | 20.57 | 3,810,763 | -0.06(-0.29%) |
May 31, 2019 | 20.59 | 20.89 | 20.41 | 20.63 | 3,863,429 | -0.34(-1.64%) |
May 30, 2019 | 21.36 | 21.50 | 20.70 | 20.97 | 4,774,554 | -0.16(-0.78%) |
May 29, 2019 | 20.31 | 21.56 | 20.28 | 21.14 | 8,144,902 | +0.70(+3.44%) |
May 28, 2019 | 21.00 | 22.06 | 20.37 | 20.43 | 18,225,332 | +0.97(+4.96%) |
May 24, 2019 | 20.27 | 20.30 | 19.22 | 19.47 | 6,530,554 | -0.46(-2.33%) |
May 23, 2019 | 19.55 | 20.37 | 19.48 | 19.93 | 5,221,760 | -0.55(-2.67%) |
May 22, 2019 | 20.81 | 20.96 | 20.35 | 20.48 | 2,639,994 | -0.37(-1.76%) |
May 21, 2019 | 20.69 | 20.97 | 20.43 | 20.85 | 3,207,265 | +0.37(+1.79%) |
May 20, 2019 | 20.37 | 20.88 | 20.13 | 20.48 | 5,047,635 | -0.41(-1.97%) |
May 17, 2019 | 21.57 | 21.80 | 20.73 | 20.89 | 5,912,021 | -1.26(-5.71%) |
May 16, 2019 | 22.49 | 22.58 | 21.86 | 22.15 | 3,220,594 | -0.20(-0.90%) |
May 15, 2019 | 21.62 | 22.69 | 21.54 | 22.36 | 6,406,347 | +0.80(+3.71%) |
May 14, 2019 | 21.48 | 21.82 | 20.76 | 21.56 | 5,826,948 | +0.73(+3.52%) |
May 13, 2019 | 20.36 | 21.67 | 20.31 | 20.82 | 6,434,072 | -0.85(-3.94%) |
May 10, 2019 | 22.25 | 23.34 | 21.19 | 21.68 | 17,486,404 | -2.48(-10.28%) |
May 09, 2019 | 23.72 | 24.32 | 23.16 | 24.16 | 4,797,504 | -0.39(-1.58%) |
May 08, 2019 | 24.61 | 24.76 | 23.94 | 24.55 | 5,522,501 | -0.25(-1.03%) |
May 07, 2019 | 26.43 | 26.52 | 24.44 | 24.80 | 6,232,167 | -1.82(-6.83%) |
May 06, 2019 | 25.99 | 26.77 | 25.81 | 26.62 | 4,242,353 | -0.95(-3.45%) |
May 03, 2019 | 26.85 | 27.68 | 26.67 | 27.57 | 2,657,903 | +0.91(+3.40%) |
May 02, 2019 | 26.36 | 26.81 | 26.17 | 26.67 | 2,260,848 | +0.34(+1.28%) |
May 01, 2019 | 26.55 | 27.03 | 26.30 | 26.33 | 2,672,051 | +0.09(+0.34%) |
Apr 30, 2019 | 25.66 | 26.67 | 25.60 | 26.24 | 5,644,504 | +0.53(+2.07%) |
Apr 29, 2019 | 25.46 | 26.10 | 24.94 | 25.71 | 14,778,446 | -1.88(-6.81%) |
Apr 26, 2019 | 27.70 | 27.83 | 27.32 | 27.59 | 1,557,694 | +0.00(+0.00%) |
Apr 25, 2019 | 27.67 | 27.87 | 27.05 | 27.59 | 2,997,900 | +0.01(+0.05%) |
Apr 24, 2019 | 28.18 | 28.30 | 27.53 | 27.57 | 4,765,675 | -0.50(-1.79%) |
Apr 23, 2019 | 27.13 | 28.13 | 26.79 | 28.07 | 5,271,087 | +0.94(+3.48%) |
Apr 22, 2019 | 26.26 | 27.15 | 26.16 | 27.13 | 2,428,069 | +0.44(+1.65%) |
Apr 18, 2019 | 26.90 | 26.98 | 26.39 | 26.69 | 2,637,588 | -0.28(-1.03%) |
Apr 17, 2019 | 27.47 | 27.67 | 26.58 | 26.97 | 5,785,542 | -0.14(-0.52%) |
Apr 16, 2019 | 27.38 | 27.59 | 26.81 | 27.11 | 4,789,986 | +0.18(+0.67%) |
Apr 15, 2019 | 28.32 | 28.34 | 26.89 | 26.93 | 8,884,926 | -1.59(-5.56%) |
Apr 12, 2019 | 28.57 | 29.15 | 28.31 | 28.51 | 4,846,160 | +0.68(+2.45%) |
Apr 11, 2019 | 28.34 | 28.41 | 27.45 | 27.83 | 5,743,229 | -0.62(-2.18%) |
Apr 10, 2019 | 29.05 | 29.18 | 28.15 | 28.45 | 5,119,970 | -0.71(-2.44%) |
Apr 09, 2019 | 29.39 | 29.43 | 29.05 | 29.17 | 2,961,438 | -0.43(-1.44%) |
Apr 08, 2019 | 29.82 | 29.90 | 29.03 | 29.59 | 3,282,785 | -0.34(-1.15%) |
Apr 05, 2019 | 30.00 | 30.15 | 29.63 | 29.94 | 3,244,093 | +0.19(+0.63%) |
Apr 04, 2019 | 30.34 | 30.44 | 29.43 | 29.75 | 3,460,668 | -0.22(-0.72%) |
Apr 03, 2019 | 29.68 | 30.58 | 29.38 | 29.97 | 5,512,499 | +0.58(+1.98%) |
Apr 02, 2019 | 30.00 | 30.06 | 28.82 | 29.38 | 4,631,718 | -0.69(-2.28%) |
Apr 01, 2019 | 28.79 | 30.50 | 28.74 | 30.07 | 9,748,739 | +1.89(+6.72%) |
Mar 29, 2019 | 28.07 | 28.51 | 27.95 | 28.18 | 6,069,774 | +0.48(+1.73%) |
Mar 28, 2019 | 27.62 | 27.75 | 27.28 | 27.70 | 3,880,852 | +0.21(+0.75%) |
Mar 27, 2019 | 27.71 | 28.30 | 27.35 | 27.49 | 3,227,813 | -0.21(-0.77%) |
Mar 26, 2019 | 28.21 | 28.40 | 27.42 | 27.70 | 3,535,485 | -0.42(-1.49%) |
Mar 25, 2019 | 27.06 | 28.27 | 26.89 | 28.12 | 3,617,760 | +0.77(+2.80%) |
Mar 22, 2019 | 28.06 | 28.29 | 27.18 | 27.36 | 3,072,684 | -1.01(-3.56%) |
Mar 21, 2019 | 27.84 | 28.41 | 27.82 | 28.37 | 3,011,451 | +0.32(+1.13%) |
Mar 20, 2019 | 28.31 | 28.31 | 27.51 | 28.05 | 4,052,317 | -0.35(-1.22%) |
Mar 19, 2019 | 28.71 | 29.05 | 28.25 | 28.40 | 5,469,174 | -0.24(-0.82%) |
Mar 18, 2019 | 28.71 | 29.46 | 28.51 | 28.63 | 9,581,061 | +0.27(+0.93%) |
Mar 15, 2019 | 27.45 | 28.51 | 27.45 | 28.37 | 7,102,462 | +0.94(+3.44%) |
Mar 14, 2019 | 27.18 | 27.88 | 26.75 | 27.42 | 7,222,637 | -0.42(-1.51%) |
Mar 13, 2019 | 27.26 | 27.95 | 26.95 | 27.84 | 10,953,577 | +0.99(+3.70%) |
Mar 12, 2019 | 26.60 | 27.89 | 26.17 | 26.85 | 27,080,882 | +2.87(+11.95%) |
Mar 11, 2019 | 24.52 | 24.84 | 23.55 | 23.98 | 11,835,451 | -0.16(-0.67%) |
Mar 08, 2019 | 22.89 | 24.37 | 22.84 | 24.15 | 5,154,076 | +0.04(+0.15%) |
Mar 07, 2019 | 25.69 | 25.77 | 23.81 | 24.11 | 7,031,224 | -1.88(-7.23%) |
Mar 06, 2019 | 26.08 | 26.56 | 25.86 | 25.99 | 5,676,072 | +0.07(+0.26%) |
Mar 05, 2019 | 24.98 | 26.19 | 24.91 | 25.92 | 6,049,994 | +0.97(+3.87%) |
Mar 04, 2019 | 25.13 | 25.46 | 24.12 | 24.96 | 5,087,490 | +0.43(+1.77%) |
Mar 01, 2019 | 25.19 | 25.35 | 24.18 | 24.52 | 5,661,259 | +0.08(+0.33%) |
Feb 28, 2019 | 25.53 | 25.53 | 24.17 | 24.44 | 5,134,432 | -1.06(-4.16%) |
Feb 27, 2019 | 24.99 | 25.66 | 24.82 | 25.50 | 2,738,693 | +0.04(+0.17%) |
Feb 26, 2019 | 25.52 | 25.61 | 24.58 | 25.46 | 4,625,791 | -0.58(-2.24%) |
Feb 25, 2019 | 26.08 | 26.22 | 25.26 | 26.04 | 7,019,384 | +1.62(+6.64%) |
Feb 22, 2019 | 23.65 | 24.46 | 23.51 | 24.42 | 3,908,172 | +1.13(+4.84%) |
Feb 21, 2019 | 23.67 | 23.92 | 23.06 | 23.29 | 3,716,557 | -0.15(-0.66%) |
Feb 20, 2019 | 23.78 | 24.31 | 23.30 | 23.45 | 4,402,031 | -0.40(-1.67%) |
Feb 19, 2019 | 22.40 | 23.89 | 22.29 | 23.84 | 4,576,002 | +1.71(+7.72%) |
Feb 15, 2019 | 23.00 | 23.00 | 22.09 | 22.13 | 3,592,625 | -0.88(-3.81%) |
Feb 14, 2019 | 23.08 | 23.08 | 22.42 | 23.01 | 2,993,924 | -0.07(-0.32%) |
Feb 13, 2019 | 22.97 | 24.06 | 22.91 | 23.08 | 4,551,194 | +0.46(+2.05%) |
Feb 12, 2019 | 22.07 | 22.69 | 21.86 | 22.62 | 2,530,459 | +0.76(+3.47%) |
Feb 11, 2019 | 21.76 | 22.15 | 21.67 | 21.86 | 3,479,902 | +0.34(+1.57%) |
Feb 08, 2019 | 21.00 | 21.79 | 20.78 | 21.52 | 3,058,162 | +0.38(+1.81%) |
Feb 07, 2019 | 21.99 | 22.02 | 20.95 | 21.14 | 4,496,202 | -1.06(-4.78%) |
Feb 06, 2019 | 22.61 | 22.80 | 22.04 | 22.20 | 2,218,608 | -0.35(-1.57%) |
Feb 05, 2019 | 22.05 | 22.72 | 21.91 | 22.55 | 2,436,721 | +0.62(+2.82%) |
Feb 04, 2019 | 22.20 | 22.32 | 21.82 | 21.93 | 2,425,530 | -0.41(-1.85%) |