Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.51 | 29.71 | 28.91 | 29.50 | 7,662,664 | -0.74(-2.43%) |
Feb 27, 2020 | 31.06 | 31.35 | 30.23 | 30.24 | 5,193,319 | -1.22(-3.87%) |
Feb 26, 2020 | 31.90 | 32.13 | 31.45 | 31.45 | 3,167,061 | -0.27(-0.86%) |
Feb 25, 2020 | 32.68 | 32.71 | 31.71 | 31.73 | 3,069,959 | -0.90(-2.76%) |
Feb 24, 2020 | 32.72 | 32.86 | 32.55 | 32.63 | 3,139,654 | -0.73(-2.18%) |
Feb 21, 2020 | 33.35 | 33.42 | 33.26 | 33.35 | 1,859,302 | -0.09(-0.27%) |
Feb 20, 2020 | 33.35 | 33.46 | 33.19 | 33.45 | 1,664,285 | +0.03(+0.08%) |
Feb 19, 2020 | 33.51 | 33.52 | 33.41 | 33.42 | 1,748,370 | -0.02(-0.05%) |
Feb 18, 2020 | 33.50 | 33.51 | 33.31 | 33.44 | 1,510,910 | -0.08(-0.24%) |
Feb 14, 2020 | 33.52 | 33.53 | 33.40 | 33.52 | 1,486,077 | +0.10(+0.30%) |
Feb 13, 2020 | 33.35 | 33.53 | 33.27 | 33.42 | 1,849,830 | +0.00(+0.00%) |
Feb 12, 2020 | 33.45 | 33.46 | 33.37 | 33.42 | 1,307,221 | +0.07(+0.22%) |
Feb 11, 2020 | 33.36 | 33.47 | 33.34 | 33.35 | 1,757,055 | +0.10(+0.30%) |
Feb 10, 2020 | 33.13 | 33.25 | 33.09 | 33.25 | 1,515,000 | +0.10(+0.30%) |
Feb 07, 2020 | 33.27 | 33.34 | 33.11 | 33.15 | 1,755,103 | -0.21(-0.63%) |
Feb 06, 2020 | 33.47 | 33.49 | 33.35 | 33.35 | 1,702,670 | -0.01(-0.03%) |
Feb 05, 2020 | 33.19 | 33.41 | 33.16 | 33.36 | 2,205,640 | +0.42(+1.27%) |
Feb 04, 2020 | 33.02 | 33.12 | 32.95 | 32.95 | 1,753,392 | +0.20(+0.61%) |
Feb 03, 2020 | 32.76 | 32.91 | 32.70 | 32.75 | 1,868,168 | +0.15(+0.47%) |
Jan 31, 2020 | 32.99 | 33.01 | 32.49 | 32.59 | 1,618,335 | -0.50(-1.51%) |
Jan 30, 2020 | 32.81 | 33.10 | 32.73 | 33.09 | 1,588,086 | +0.15(+0.47%) |
Jan 29, 2020 | 33.09 | 33.14 | 32.94 | 32.94 | 1,392,309 | -0.10(-0.30%) |
Jan 28, 2020 | 32.95 | 33.12 | 32.88 | 33.04 | 1,207,893 | +0.21(+0.64%) |
Jan 27, 2020 | 32.86 | 32.97 | 32.81 | 32.83 | 1,881,591 | -0.35(-1.04%) |
Jan 24, 2020 | 33.42 | 33.43 | 33.05 | 33.17 | 1,893,302 | -0.21(-0.63%) |
Jan 23, 2020 | 33.22 | 33.40 | 33.09 | 33.38 | 1,679,266 | +0.12(+0.36%) |
Jan 22, 2020 | 33.35 | 33.41 | 33.25 | 33.26 | 1,402,436 | -0.01(-0.03%) |
Jan 21, 2020 | 33.26 | 33.31 | 33.17 | 33.27 | 2,001,985 | -0.04(-0.11%) |
Jan 17, 2020 | 33.25 | 33.31 | 33.22 | 33.31 | 1,965,152 | +0.11(+0.33%) |
Jan 16, 2020 | 33.07 | 33.22 | 33.01 | 33.20 | 1,609,228 | +0.23(+0.69%) |
Jan 15, 2020 | 32.85 | 33.05 | 32.85 | 32.97 | 1,792,903 | +0.12(+0.36%) |
Jan 14, 2020 | 32.82 | 32.87 | 32.76 | 32.85 | 1,679,235 | +0.02(+0.06%) |
Jan 13, 2020 | 32.67 | 32.85 | 32.64 | 32.84 | 1,927,454 | +0.21(+0.64%) |
Jan 10, 2020 | 32.72 | 32.75 | 32.59 | 32.63 | 1,482,666 | -0.03(-0.08%) |
Jan 09, 2020 | 32.65 | 32.68 | 32.57 | 32.65 | 3,086,658 | +0.11(+0.34%) |
Jan 08, 2020 | 32.49 | 32.66 | 32.48 | 32.55 | 2,071,282 | +0.06(+0.20%) |
Jan 07, 2020 | 32.55 | 32.55 | 32.45 | 32.48 | 2,500,581 | -0.13(-0.39%) |
Jan 06, 2020 | 32.47 | 32.62 | 32.46 | 32.61 | 2,122,832 | +0.03(+0.08%) |
Jan 03, 2020 | 32.47 | 32.65 | 32.43 | 32.58 | 2,989,870 | -0.10(-0.31%) |
Jan 02, 2020 | 32.82 | 32.85 | 32.52 | 32.68 | 1,942,228 | -0.06(-0.19%) |
Dec 31, 2019 | 32.64 | 32.75 | 32.61 | 32.75 | 1,354,590 | +0.09(+0.28%) |
Dec 30, 2019 | 32.72 | 32.72 | 32.57 | 32.65 | 1,558,450 | -0.05(-0.17%) |
Dec 27, 2019 | 32.74 | 32.74 | 32.65 | 32.71 | 1,580,814 | +0.04(+0.11%) |
Dec 26, 2019 | 32.65 | 32.68 | 32.58 | 32.67 | 1,558,832 | +0.06(+0.20%) |
Dec 24, 2019 | 32.65 | 32.65 | 32.56 | 32.61 | 571,060 | -0.04(-0.11%) |
Dec 23, 2019 | 32.83 | 32.83 | 32.58 | 32.65 | 1,222,225 | -0.14(-0.42%) |
Dec 20, 2019 | 32.70 | 32.83 | 32.68 | 32.78 | 1,649,913 | +0.17(+0.53%) |
Dec 19, 2019 | 32.58 | 32.65 | 32.55 | 32.61 | 1,657,798 | +0.04(+0.11%) |
Dec 18, 2019 | 32.60 | 32.64 | 32.49 | 32.57 | 1,156,260 | +0.01(+0.03%) |
Dec 17, 2019 | 32.55 | 32.63 | 32.53 | 32.56 | 1,274,106 | +0.05(+0.14%) |
Dec 16, 2019 | 32.45 | 32.55 | 32.43 | 32.52 | 1,353,978 | +0.20(+0.62%) |
Dec 13, 2019 | 32.35 | 32.42 | 32.21 | 32.32 | 1,550,996 | -0.01(-0.03%) |
Dec 12, 2019 | 32.19 | 32.43 | 32.15 | 32.33 | 1,502,390 | +0.14(+0.42%) |
Dec 11, 2019 | 32.16 | 32.21 | 32.10 | 32.19 | 2,119,034 | +0.06(+0.20%) |
Dec 10, 2019 | 32.15 | 32.19 | 32.08 | 32.13 | 1,396,538 | -0.03(-0.08%) |
Dec 09, 2019 | 32.20 | 32.23 | 32.14 | 32.15 | 1,023,386 | -0.06(-0.20%) |
Dec 06, 2019 | 32.17 | 32.31 | 32.17 | 32.22 | 1,224,804 | +0.19(+0.59%) |
Dec 05, 2019 | 32.04 | 32.04 | 31.89 | 32.03 | 1,133,430 | +0.05(+0.14%) |
Dec 04, 2019 | 31.84 | 32.04 | 31.81 | 31.98 | 1,373,726 | +0.21(+0.65%) |
Dec 03, 2019 | 31.78 | 31.78 | 31.65 | 31.78 | 2,130,048 | -0.17(-0.54%) |
Dec 02, 2019 | 32.20 | 32.20 | 31.92 | 31.95 | 1,230,422 | -0.23(-0.70%) |
Nov 29, 2019 | 32.25 | 32.30 | 32.15 | 32.17 | 254,720 | -0.13(-0.39%) |
Nov 27, 2019 | 32.27 | 32.30 | 32.18 | 32.30 | 1,278,913 | +0.10(+0.31%) |
Nov 26, 2019 | 32.12 | 32.23 | 32.05 | 32.20 | 1,227,091 | +0.07(+0.23%) |
Nov 25, 2019 | 32.05 | 32.14 | 31.99 | 32.13 | 1,127,733 | +0.17(+0.54%) |
Nov 22, 2019 | 31.99 | 32.00 | 31.87 | 31.96 | 1,218,608 | +0.05(+0.17%) |
Nov 21, 2019 | 32.03 | 32.03 | 31.83 | 31.90 | 1,140,110 | -0.10(-0.31%) |
Nov 20, 2019 | 32.03 | 32.06 | 31.86 | 32.00 | 1,291,825 | -0.06(-0.20%) |
Nov 19, 2019 | 32.16 | 32.16 | 32.04 | 32.06 | 1,212,623 | -0.05(-0.14%) |
Nov 18, 2019 | 32.10 | 32.16 | 32.08 | 32.11 | 1,283,573 | -0.01(-0.03%) |
Nov 15, 2019 | 32.08 | 32.12 | 32.01 | 32.12 | 1,250,476 | +0.13(+0.40%) |
Nov 14, 2019 | 31.96 | 32.02 | 31.89 | 31.99 | 1,264,774 | +0.03(+0.09%) |
Nov 13, 2019 | 31.80 | 32.00 | 31.79 | 31.97 | 1,479,934 | +0.08(+0.25%) |
Nov 12, 2019 | 31.91 | 31.95 | 31.84 | 31.88 | 1,052,342 | -0.06(-0.20%) |
Nov 11, 2019 | 31.84 | 31.95 | 31.81 | 31.95 | 931,459 | +0.00(+0.00%) |
Nov 08, 2019 | 31.89 | 31.95 | 31.85 | 31.95 | 1,317,420 | +0.01(+0.03%) |
Nov 07, 2019 | 32.07 | 32.09 | 31.87 | 31.94 | 1,680,963 | -0.04(-0.11%) |
Nov 06, 2019 | 31.91 | 31.98 | 31.87 | 31.97 | 1,223,112 | +0.08(+0.26%) |
Nov 05, 2019 | 31.93 | 31.97 | 31.82 | 31.89 | 1,357,427 | -0.02(-0.06%) |
Nov 04, 2019 | 32.01 | 32.02 | 31.83 | 31.91 | 1,939,137 | +0.03(+0.08%) |
Nov 01, 2019 | 31.80 | 31.88 | 31.80 | 31.88 | 1,394,987 | +0.22(+0.68%) |
Oct 31, 2019 | 31.79 | 31.80 | 31.54 | 31.67 | 2,284,957 | -0.14(-0.45%) |
Oct 30, 2019 | 31.73 | 31.84 | 31.59 | 31.81 | 1,355,297 | +0.06(+0.20%) |
Oct 29, 2019 | 31.59 | 31.78 | 31.56 | 31.75 | 1,717,289 | +0.14(+0.46%) |
Oct 28, 2019 | 31.69 | 31.77 | 31.60 | 31.60 | 1,786,121 | -0.05(-0.14%) |
Oct 25, 2019 | 31.59 | 31.68 | 31.54 | 31.65 | 1,374,295 | +0.06(+0.20%) |
Oct 24, 2019 | 31.63 | 31.65 | 31.50 | 31.59 | 1,737,570 | +0.00(+0.00%) |
Oct 23, 2019 | 31.49 | 31.59 | 31.49 | 31.59 | 1,435,403 | +0.06(+0.20%) |
Oct 22, 2019 | 31.54 | 31.63 | 31.46 | 31.52 | 1,859,403 | +0.01(+0.03%) |
Oct 21, 2019 | 31.43 | 31.53 | 31.41 | 31.51 | 1,350,361 | +0.17(+0.55%) |
Oct 18, 2019 | 31.26 | 31.39 | 31.23 | 31.34 | 1,232,550 | +0.02(+0.06%) |
Oct 17, 2019 | 31.27 | 31.35 | 31.22 | 31.32 | 2,051,161 | +0.15(+0.49%) |
Oct 16, 2019 | 31.20 | 31.25 | 31.14 | 31.17 | 1,716,449 | -0.01(-0.03%) |
Oct 15, 2019 | 31.16 | 31.29 | 31.12 | 31.18 | 1,714,020 | +0.09(+0.29%) |
Oct 14, 2019 | 31.16 | 31.17 | 31.06 | 31.09 | 1,077,688 | -0.10(-0.32%) |
Oct 11, 2019 | 31.12 | 31.39 | 31.11 | 31.19 | 1,850,430 | +0.31(+0.99%) |
Oct 10, 2019 | 30.72 | 30.95 | 30.67 | 30.88 | 1,412,763 | +0.16(+0.53%) |
Oct 09, 2019 | 30.68 | 30.81 | 30.58 | 30.72 | 1,762,115 | +0.19(+0.62%) |
Oct 08, 2019 | 30.82 | 30.84 | 30.53 | 30.53 | 1,346,632 | -0.45(-1.46%) |
Oct 07, 2019 | 31.02 | 31.15 | 30.94 | 30.98 | 1,523,758 | -0.10(-0.32%) |
Oct 04, 2019 | 30.77 | 31.12 | 30.77 | 31.08 | 1,139,602 | +0.35(+1.15%) |
Oct 03, 2019 | 30.60 | 30.73 | 30.34 | 30.73 | 2,368,169 | +0.09(+0.30%) |
Oct 02, 2019 | 30.98 | 30.98 | 30.48 | 30.64 | 1,621,685 | -0.47(-1.51%) |
Oct 01, 2019 | 31.57 | 31.58 | 31.08 | 31.11 | 2,724,068 | -0.41(-1.29%) |
Sep 30, 2019 | 31.47 | 31.59 | 31.47 | 31.51 | 1,704,685 | +0.12(+0.37%) |
Sep 27, 2019 | 31.55 | 31.58 | 31.26 | 31.40 | 1,465,472 | -0.08(-0.26%) |
Sep 26, 2019 | 31.47 | 31.53 | 31.34 | 31.48 | 1,234,118 | +0.08(+0.26%) |
Sep 25, 2019 | 31.31 | 31.44 | 31.23 | 31.40 | 1,631,272 | +0.13(+0.41%) |
Sep 24, 2019 | 31.46 | 31.50 | 31.20 | 31.27 | 1,025,099 | -0.08(-0.26%) |
Sep 23, 2019 | 31.29 | 31.44 | 31.25 | 31.35 | 950,173 | +0.00(+0.00%) |
Sep 20, 2019 | 31.47 | 31.53 | 31.31 | 31.35 | 1,407,931 | -0.06(-0.20%) |
Sep 19, 2019 | 31.49 | 31.57 | 31.38 | 31.41 | 1,017,146 | -0.04(-0.14%) |
Sep 18, 2019 | 31.41 | 31.47 | 31.22 | 31.46 | 1,169,286 | +0.03(+0.09%) |
Sep 17, 2019 | 31.30 | 31.43 | 31.29 | 31.43 | 1,100,726 | +0.12(+0.37%) |
Sep 16, 2019 | 31.34 | 31.39 | 31.28 | 31.31 | 985,818 | -0.10(-0.31%) |
Sep 13, 2019 | 31.48 | 31.55 | 31.40 | 31.41 | 844,558 | -0.04(-0.11%) |
Sep 12, 2019 | 31.47 | 31.51 | 31.34 | 31.45 | 1,823,002 | +0.05(+0.17%) |
Sep 11, 2019 | 31.16 | 31.39 | 31.03 | 31.39 | 2,856,026 | +0.26(+0.84%) |
Sep 10, 2019 | 30.96 | 31.13 | 30.89 | 31.13 | 1,203,712 | +0.14(+0.46%) |
Sep 09, 2019 | 30.93 | 30.99 | 30.84 | 30.99 | 862,591 | +0.13(+0.41%) |
Sep 06, 2019 | 30.86 | 30.94 | 30.85 | 30.86 | 1,014,160 | +0.04(+0.15%) |
Sep 05, 2019 | 30.76 | 30.95 | 30.74 | 30.82 | 1,399,770 | +0.23(+0.76%) |
Sep 04, 2019 | 30.51 | 30.59 | 30.44 | 30.59 | 1,711,187 | +0.25(+0.83%) |
Sep 03, 2019 | 30.22 | 30.34 | 30.10 | 30.33 | 1,173,881 | -0.02(-0.06%) |
Aug 30, 2019 | 30.43 | 30.49 | 30.30 | 30.35 | 2,652,718 | +0.05(+0.18%) |
Aug 29, 2019 | 30.20 | 30.33 | 30.12 | 30.30 | 1,052,607 | +0.31(+1.02%) |
Aug 28, 2019 | 29.75 | 30.01 | 29.72 | 29.99 | 1,288,644 | +0.19(+0.63%) |
Aug 27, 2019 | 30.06 | 30.10 | 29.79 | 29.80 | 1,246,248 | -0.14(-0.48%) |
Aug 26, 2019 | 29.86 | 29.95 | 29.71 | 29.95 | 1,039,248 | +0.26(+0.88%) |
Aug 23, 2019 | 30.23 | 30.32 | 29.55 | 29.69 | 1,086,990 | -0.57(-1.90%) |
Aug 22, 2019 | 30.30 | 30.37 | 30.09 | 30.26 | 875,999 | +0.03(+0.09%) |
Aug 21, 2019 | 30.24 | 30.28 | 30.16 | 30.24 | 863,639 | +0.16(+0.54%) |
Aug 20, 2019 | 30.30 | 30.30 | 30.06 | 30.07 | 1,279,434 | -0.22(-0.71%) |
Aug 19, 2019 | 30.25 | 30.36 | 30.20 | 30.29 | 847,382 | +0.27(+0.90%) |
Aug 16, 2019 | 29.77 | 30.08 | 29.77 | 30.02 | 748,899 | +0.38(+1.27%) |
Aug 15, 2019 | 29.60 | 29.72 | 29.46 | 29.64 | 1,051,124 | +0.12(+0.40%) |
Aug 14, 2019 | 29.92 | 29.94 | 29.50 | 29.53 | 1,148,180 | -0.66(-2.17%) |
Aug 13, 2019 | 29.90 | 30.33 | 29.85 | 30.18 | 839,839 | +0.26(+0.87%) |
Aug 12, 2019 | 30.10 | 30.15 | 29.84 | 29.92 | 936,332 | -0.27(-0.89%) |
Aug 09, 2019 | 30.27 | 30.34 | 30.04 | 30.19 | 1,016,387 | -0.14(-0.47%) |
Aug 08, 2019 | 29.97 | 30.34 | 29.92 | 30.33 | 1,153,743 | +0.47(+1.56%) |
Aug 07, 2019 | 29.57 | 29.97 | 29.31 | 29.87 | 1,132,470 | +0.12(+0.39%) |
Aug 06, 2019 | 29.62 | 29.80 | 29.42 | 29.75 | 1,066,451 | +0.22(+0.73%) |
Aug 05, 2019 | 29.97 | 30.03 | 29.31 | 29.53 | 1,680,607 | -0.66(-2.17%) |
Aug 02, 2019 | 30.32 | 30.35 | 30.14 | 30.19 | 833,422 | -0.14(-0.47%) |
Aug 01, 2019 | 30.58 | 30.79 | 30.32 | 30.33 | 1,157,898 | -0.22(-0.73%) |
Jul 31, 2019 | 30.83 | 30.88 | 30.38 | 30.56 | 1,018,881 | -0.28(-0.90%) |
Jul 30, 2019 | 30.77 | 30.88 | 30.74 | 30.84 | 710,035 | -0.04(-0.15%) |
Jul 29, 2019 | 30.88 | 30.93 | 30.84 | 30.88 | 661,514 | +0.01(+0.03%) |
Jul 26, 2019 | 30.74 | 30.89 | 30.70 | 30.87 | 749,678 | +0.15(+0.50%) |
Jul 25, 2019 | 30.77 | 30.79 | 30.62 | 30.72 | 745,879 | -0.05(-0.18%) |
Jul 24, 2019 | 30.65 | 30.80 | 30.60 | 30.77 | 776,202 | +0.13(+0.41%) |
Jul 23, 2019 | 30.56 | 30.67 | 30.49 | 30.65 | 1,159,653 | +0.19(+0.62%) |
Jul 22, 2019 | 30.54 | 30.58 | 30.39 | 30.46 | 988,055 | -0.05(-0.18%) |
Jul 19, 2019 | 30.76 | 30.76 | 30.50 | 30.51 | 726,961 | -0.22(-0.70%) |
Jul 18, 2019 | 30.58 | 30.76 | 30.50 | 30.73 | 833,251 | +0.16(+0.53%) |
Jul 17, 2019 | 30.76 | 30.76 | 30.56 | 30.57 | 1,815,925 | -0.14(-0.47%) |
Jul 16, 2019 | 30.74 | 30.78 | 30.68 | 30.71 | 967,021 | -0.04(-0.12%) |
Jul 15, 2019 | 30.78 | 30.78 | 30.68 | 30.75 | 932,253 | +0.02(+0.06%) |
Jul 12, 2019 | 30.68 | 30.76 | 30.64 | 30.73 | 782,753 | +0.12(+0.38%) |
Jul 11, 2019 | 30.64 | 30.64 | 30.47 | 30.61 | 866,203 | +0.00(+0.00%) |
Jul 10, 2019 | 30.67 | 30.70 | 30.57 | 30.61 | 984,965 | +0.02(+0.06%) |
Jul 09, 2019 | 30.53 | 30.60 | 30.48 | 30.59 | 700,646 | -0.04(-0.12%) |
Jul 08, 2019 | 30.66 | 30.70 | 30.58 | 30.63 | 1,062,414 | -0.10(-0.32%) |
Jul 05, 2019 | 30.67 | 30.74 | 30.45 | 30.73 | 518,828 | -0.08(-0.26%) |
Jul 03, 2019 | 30.59 | 30.81 | 30.59 | 30.81 | 849,569 | +0.30(+0.97%) |
Jul 02, 2019 | 30.41 | 30.53 | 30.39 | 30.51 | 1,007,203 | +0.10(+0.32%) |
Jul 01, 2019 | 30.53 | 30.54 | 30.26 | 30.41 | 1,717,562 | +0.12(+0.39%) |
Jun 28, 2019 | 30.18 | 30.31 | 30.18 | 30.30 | 1,110,375 | +0.21(+0.69%) |
Jun 27, 2019 | 30.06 | 30.12 | 30.00 | 30.09 | 1,240,925 | +0.08(+0.27%) |
Jun 26, 2019 | 30.32 | 30.32 | 30.01 | 30.01 | 920,256 | -0.30(-0.98%) |
Jun 25, 2019 | 30.44 | 30.44 | 30.29 | 30.31 | 825,111 | -0.12(-0.38%) |
Jun 24, 2019 | 30.50 | 30.53 | 30.41 | 30.42 | 963,259 | -0.06(-0.21%) |
Jun 21, 2019 | 30.53 | 30.57 | 30.42 | 30.49 | 629,520 | -0.08(-0.26%) |
Jun 20, 2019 | 30.50 | 30.61 | 30.33 | 30.57 | 1,027,593 | +0.26(+0.86%) |
Jun 19, 2019 | 30.21 | 30.37 | 30.17 | 30.31 | 925,903 | +0.10(+0.33%) |
Jun 18, 2019 | 30.16 | 30.31 | 30.14 | 30.21 | 982,724 | +0.18(+0.60%) |
Jun 17, 2019 | 30.14 | 30.14 | 30.00 | 30.03 | 941,583 | -0.10(-0.33%) |
Jun 14, 2019 | 30.15 | 30.20 | 30.03 | 30.13 | 779,412 | -0.02(-0.05%) |
Jun 13, 2019 | 30.12 | 30.18 | 30.01 | 30.14 | 1,233,743 | +0.11(+0.36%) |
Jun 12, 2019 | 30.01 | 30.09 | 30.01 | 30.04 | 537,442 | +0.04(+0.12%) |
Jun 11, 2019 | 30.16 | 30.18 | 29.94 | 30.00 | 851,015 | -0.04(-0.12%) |
Jun 10, 2019 | 30.14 | 30.14 | 30.00 | 30.04 | 1,636,528 | +0.00(+0.00%) |
Jun 07, 2019 | 30.02 | 30.21 | 30.02 | 30.04 | 1,015,277 | +0.13(+0.45%) |
Jun 06, 2019 | 29.80 | 29.96 | 29.73 | 29.90 | 679,371 | +0.14(+0.48%) |
Jun 05, 2019 | 29.60 | 29.76 | 29.50 | 29.76 | 1,322,458 | +0.27(+0.91%) |
Jun 04, 2019 | 29.30 | 29.50 | 29.21 | 29.49 | 943,448 | +0.38(+1.29%) |
Jun 03, 2019 | 28.83 | 29.14 | 28.83 | 29.11 | 1,342,963 | +0.33(+1.15%) |
May 31, 2019 | 28.76 | 28.84 | 28.67 | 28.78 | 906,733 | -0.16(-0.56%) |
May 30, 2019 | 29.01 | 29.09 | 28.85 | 28.95 | 636,093 | +0.00(+0.00%) |
May 29, 2019 | 29.04 | 29.09 | 28.85 | 28.95 | 693,291 | -0.20(-0.67%) |
May 28, 2019 | 29.52 | 29.54 | 29.14 | 29.14 | 594,962 | -0.38(-1.27%) |
May 24, 2019 | 29.58 | 29.59 | 29.44 | 29.52 | 729,258 | +0.05(+0.18%) |
May 23, 2019 | 29.51 | 29.51 | 29.31 | 29.46 | 1,033,147 | -0.18(-0.60%) |
May 22, 2019 | 29.57 | 29.66 | 29.52 | 29.64 | 624,642 | +0.02(+0.06%) |
May 21, 2019 | 29.56 | 29.68 | 29.55 | 29.62 | 621,163 | +0.17(+0.58%) |
May 20, 2019 | 29.45 | 29.58 | 29.37 | 29.45 | 733,191 | -0.05(-0.18%) |
May 17, 2019 | 29.43 | 29.68 | 29.40 | 29.51 | 654,173 | -0.08(-0.27%) |
May 16, 2019 | 29.45 | 29.71 | 29.41 | 29.59 | 677,495 | +0.20(+0.67%) |
May 15, 2019 | 29.20 | 29.45 | 29.14 | 29.39 | 619,142 | +0.10(+0.34%) |
May 14, 2019 | 29.26 | 29.43 | 29.20 | 29.29 | 959,524 | +0.09(+0.31%) |
May 13, 2019 | 29.24 | 29.29 | 29.09 | 29.20 | 852,344 | -0.38(-1.30%) |
May 10, 2019 | 29.28 | 29.62 | 29.07 | 29.59 | 710,459 | +0.25(+0.85%) |
May 09, 2019 | 29.21 | 29.37 | 29.07 | 29.34 | 671,481 | -0.01(-0.03%) |
May 08, 2019 | 29.45 | 29.50 | 29.33 | 29.35 | 693,402 | -0.11(-0.36%) |
May 07, 2019 | 29.64 | 29.69 | 29.29 | 29.45 | 878,450 | -0.34(-1.14%) |
May 06, 2019 | 29.62 | 29.86 | 29.61 | 29.79 | 848,914 | -0.13(-0.42%) |
May 03, 2019 | 29.75 | 29.93 | 29.74 | 29.92 | 569,799 | +0.28(+0.93%) |
May 02, 2019 | 29.63 | 29.73 | 29.50 | 29.64 | 1,134,260 | +0.04(+0.12%) |
May 01, 2019 | 29.91 | 29.92 | 29.61 | 29.61 | 1,162,570 | -0.29(-0.99%) |
Apr 30, 2019 | 29.69 | 29.92 | 29.63 | 29.90 | 521,404 | +0.25(+0.84%) |
Apr 29, 2019 | 29.65 | 29.70 | 29.63 | 29.65 | 516,926 | +0.02(+0.06%) |
Apr 26, 2019 | 29.53 | 29.66 | 29.53 | 29.63 | 675,210 | +0.14(+0.48%) |
Apr 25, 2019 | 29.47 | 29.55 | 29.33 | 29.49 | 1,477,143 | -0.09(-0.30%) |
Apr 24, 2019 | 29.55 | 29.65 | 29.51 | 29.58 | 973,278 | +0.04(+0.15%) |
Apr 23, 2019 | 29.38 | 29.57 | 29.35 | 29.54 | 822,159 | +0.21(+0.73%) |
Apr 22, 2019 | 29.37 | 29.42 | 29.29 | 29.32 | 1,100,984 | -0.11(-0.36%) |
Apr 18, 2019 | 29.45 | 29.52 | 29.40 | 29.43 | 776,592 | +0.04(+0.12%) |
Apr 17, 2019 | 29.54 | 29.54 | 29.37 | 29.39 | 599,365 | -0.08(-0.27%) |
Apr 16, 2019 | 29.54 | 29.55 | 29.41 | 29.47 | 686,427 | +0.01(+0.03%) |
Apr 15, 2019 | 29.49 | 29.55 | 29.42 | 29.46 | 726,738 | -0.02(-0.06%) |
Apr 12, 2019 | 29.39 | 29.48 | 29.34 | 29.48 | 1,165,000 | +0.16(+0.55%) |
Apr 11, 2019 | 29.24 | 29.33 | 29.23 | 29.32 | 1,085,738 | +0.11(+0.37%) |
Apr 10, 2019 | 29.16 | 29.22 | 29.13 | 29.21 | 1,095,781 | +0.07(+0.25%) |
Apr 09, 2019 | 29.24 | 29.24 | 29.09 | 29.14 | 1,460,720 | -0.18(-0.61%) |
Apr 08, 2019 | 29.31 | 29.33 | 29.23 | 29.32 | 758,549 | -0.04(-0.15%) |
Apr 05, 2019 | 29.23 | 29.37 | 29.18 | 29.37 | 982,266 | +0.19(+0.64%) |
Apr 04, 2019 | 29.16 | 29.20 | 29.08 | 29.18 | 1,611,988 | +0.04(+0.15%) |
Apr 03, 2019 | 29.20 | 29.21 | 29.07 | 29.13 | 943,074 | +0.01(+0.03%) |
Apr 02, 2019 | 29.20 | 29.20 | 29.06 | 29.12 | 1,607,937 | -0.09(-0.31%) |
Apr 01, 2019 | 29.12 | 29.23 | 29.09 | 29.21 | 1,026,242 | +0.20(+0.68%) |
Mar 29, 2019 | 29.00 | 29.03 | 28.89 | 29.02 | 695,352 | +0.12(+0.40%) |
Mar 28, 2019 | 28.91 | 28.97 | 28.74 | 28.90 | 1,191,061 | +0.05(+0.19%) |
Mar 27, 2019 | 28.92 | 28.95 | 28.72 | 28.85 | 996,626 | -0.07(-0.25%) |
Mar 26, 2019 | 28.82 | 28.97 | 28.78 | 28.92 | 1,174,001 | +0.24(+0.84%) |
Mar 25, 2019 | 28.63 | 28.77 | 28.57 | 28.68 | 865,408 | +0.01(+0.03%) |
Mar 22, 2019 | 28.82 | 28.92 | 28.64 | 28.67 | 939,296 | -0.27(-0.93%) |
Mar 21, 2019 | 28.57 | 28.98 | 28.57 | 28.94 | 1,164,433 | +0.31(+1.08%) |
Mar 20, 2019 | 28.75 | 28.85 | 28.56 | 28.63 | 548,352 | -0.15(-0.53%) |
Mar 19, 2019 | 29.01 | 29.03 | 28.68 | 28.78 | 961,234 | -0.16(-0.55%) |
Mar 18, 2019 | 28.88 | 28.96 | 28.83 | 28.94 | 609,890 | +0.08(+0.28%) |
Mar 15, 2019 | 28.76 | 28.94 | 28.76 | 28.86 | 670,529 | +0.12(+0.43%) |
Mar 14, 2019 | 28.76 | 28.82 | 28.67 | 28.73 | 713,346 | -0.01(-0.03%) |
Mar 13, 2019 | 28.69 | 28.82 | 28.67 | 28.74 | 845,020 | +0.10(+0.34%) |
Mar 12, 2019 | 28.64 | 28.71 | 28.59 | 28.64 | 820,727 | +0.04(+0.16%) |
Mar 11, 2019 | 28.38 | 28.61 | 28.37 | 28.60 | 1,029,462 | +0.28(+0.97%) |
Mar 08, 2019 | 28.21 | 28.33 | 28.16 | 28.32 | 802,724 | +0.00(+0.00%) |
Mar 07, 2019 | 28.44 | 28.47 | 28.26 | 28.32 | 1,127,236 | -0.13(-0.47%) |
Mar 06, 2019 | 28.57 | 28.59 | 28.43 | 28.46 | 852,369 | -0.10(-0.34%) |
Mar 05, 2019 | 28.59 | 28.63 | 28.53 | 28.56 | 1,132,056 | -0.04(-0.16%) |
Mar 04, 2019 | 28.72 | 28.75 | 28.37 | 28.60 | 1,238,788 | -0.04(-0.16%) |