Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.68 | 32.96 | 32.10 | 32.21 | 90,600 | -0.45(-1.38%) |
Jan 30, 2020 | 32.17 | 32.72 | 32.17 | 32.66 | 33,625 | +0.47(+1.46%) |
Jan 29, 2020 | 32.75 | 32.75 | 32.10 | 32.19 | 75,664 | -0.43(-1.32%) |
Jan 28, 2020 | 32.39 | 32.84 | 32.39 | 32.62 | 60,368 | +0.32(+0.99%) |
Jan 27, 2020 | 31.89 | 32.55 | 31.89 | 32.30 | 45,244 | +0.07(+0.22%) |
Jan 24, 2020 | 32.67 | 32.67 | 32.03 | 32.23 | 49,400 | -0.34(-1.04%) |
Jan 23, 2020 | 32.37 | 32.67 | 32.08 | 32.57 | 65,115 | +0.14(+0.43%) |
Jan 22, 2020 | 32.61 | 32.82 | 32.39 | 32.43 | 43,970 | -0.19(-0.58%) |
Jan 21, 2020 | 32.62 | 32.96 | 32.26 | 32.62 | 48,920 | -0.25(-0.76%) |
Jan 17, 2020 | 32.78 | 33.13 | 32.68 | 32.87 | 41,700 | +0.36(+1.11%) |
Jan 16, 2020 | 32.05 | 32.71 | 32.05 | 32.51 | 31,780 | +0.51(+1.59%) |
Jan 15, 2020 | 31.80 | 32.28 | 31.80 | 32.00 | 41,159 | +0.12(+0.38%) |
Jan 14, 2020 | 31.99 | 32.27 | 31.71 | 31.88 | 50,955 | -0.27(-0.84%) |
Jan 13, 2020 | 31.49 | 32.16 | 31.26 | 32.15 | 51,040 | +0.61(+1.93%) |
Jan 10, 2020 | 30.89 | 31.68 | 30.77 | 31.54 | 71,200 | +0.64(+2.07%) |
Jan 09, 2020 | 30.88 | 31.14 | 30.59 | 30.90 | 52,969 | +0.07(+0.23%) |
Jan 08, 2020 | 30.71 | 31.09 | 30.60 | 30.83 | 41,957 | +0.08(+0.26%) |
Jan 07, 2020 | 31.01 | 31.10 | 30.34 | 30.75 | 58,340 | -0.36(-1.16%) |
Jan 06, 2020 | 30.56 | 31.45 | 30.21 | 31.11 | 71,499 | +0.52(+1.70%) |
Jan 03, 2020 | 30.26 | 30.86 | 29.92 | 30.59 | 104,600 | +0.09(+0.30%) |
Jan 02, 2020 | 31.01 | 31.03 | 29.98 | 30.50 | 68,893 | -0.57(-1.83%) |
Dec 31, 2019 | 31.08 | 31.23 | 30.77 | 31.07 | 44,100 | -0.09(-0.29%) |
Dec 30, 2019 | 31.43 | 31.61 | 31.09 | 31.16 | 58,526 | -0.25(-0.80%) |
Dec 27, 2019 | 31.48 | 31.83 | 31.30 | 31.41 | 46,000 | -0.17(-0.54%) |
Dec 26, 2019 | 31.59 | 32.07 | 31.35 | 31.58 | 64,354 | -0.08(-0.25%) |
Dec 24, 2019 | 31.46 | 31.75 | 31.34 | 31.66 | 13,200 | +0.11(+0.35%) |
Dec 23, 2019 | 31.21 | 31.67 | 30.74 | 31.55 | 63,093 | +0.29(+0.93%) |
Dec 20, 2019 | 30.92 | 31.45 | 30.85 | 31.26 | 246,300 | +0.41(+1.33%) |
Dec 19, 2019 | 30.24 | 31.02 | 30.10 | 30.85 | 106,210 | +0.95(+3.18%) |
Dec 18, 2019 | 29.60 | 29.95 | 29.39 | 29.90 | 88,642 | +0.34(+1.15%) |
Dec 17, 2019 | 29.13 | 29.58 | 29.06 | 29.56 | 90,299 | +0.37(+1.27%) |
Dec 16, 2019 | 28.65 | 29.69 | 28.33 | 29.19 | 119,878 | +0.63(+2.21%) |
Dec 13, 2019 | 28.84 | 29.09 | 28.45 | 28.56 | 71,000 | -0.41(-1.42%) |
Dec 12, 2019 | 29.20 | 29.56 | 28.85 | 28.97 | 97,574 | -0.08(-0.28%) |
Dec 11, 2019 | 28.66 | 29.30 | 28.60 | 29.05 | 98,438 | +0.56(+1.97%) |
Dec 10, 2019 | 28.25 | 28.62 | 28.12 | 28.49 | 105,785 | +0.14(+0.49%) |
Dec 09, 2019 | 27.93 | 28.45 | 27.79 | 28.35 | 111,635 | +0.28(+1.00%) |
Dec 06, 2019 | 27.94 | 28.50 | 27.73 | 28.07 | 98,900 | +0.38(+1.37%) |
Dec 05, 2019 | 27.57 | 27.94 | 27.44 | 27.69 | 80,823 | +0.12(+0.44%) |
Dec 04, 2019 | 27.71 | 28.59 | 27.40 | 27.57 | 113,944 | -0.06(-0.22%) |
Dec 03, 2019 | 26.84 | 27.63 | 26.46 | 27.63 | 119,367 | +0.82(+3.06%) |
Dec 02, 2019 | 26.24 | 27.09 | 26.24 | 26.81 | 153,356 | +0.43(+1.63%) |
Nov 29, 2019 | 25.27 | 26.64 | 25.27 | 26.38 | 123,100 | +0.50(+1.93%) |
Nov 27, 2019 | 25.00 | 27.48 | 24.80 | 25.88 | 408,800 | -5.50(-17.53%) |
Nov 26, 2019 | 31.61 | 32.11 | 31.22 | 31.38 | 100,551 | -0.33(-1.04%) |
Nov 25, 2019 | 31.19 | 32.14 | 31.19 | 31.71 | 84,652 | +0.63(+2.03%) |
Nov 22, 2019 | 30.97 | 31.28 | 30.76 | 31.08 | 58,700 | +0.29(+0.94%) |
Nov 21, 2019 | 31.29 | 31.29 | 30.79 | 30.79 | 60,979 | -0.31(-1.00%) |
Nov 20, 2019 | 31.63 | 31.78 | 31.06 | 31.10 | 65,405 | -0.61(-1.92%) |
Nov 19, 2019 | 31.64 | 31.89 | 31.51 | 31.71 | 51,383 | +0.24(+0.76%) |
Nov 18, 2019 | 31.85 | 31.94 | 31.32 | 31.47 | 36,280 | -0.37(-1.16%) |
Nov 15, 2019 | 32.00 | 32.25 | 31.57 | 31.84 | 71,400 | +0.02(+0.06%) |
Nov 14, 2019 | 31.84 | 31.90 | 31.25 | 31.82 | 72,124 | -0.01(-0.03%) |
Nov 13, 2019 | 30.51 | 31.88 | 30.40 | 31.83 | 99,408 | +1.20(+3.92%) |
Nov 12, 2019 | 30.30 | 30.70 | 30.19 | 30.63 | 83,366 | +0.39(+1.29%) |
Nov 11, 2019 | 30.74 | 30.83 | 30.19 | 30.24 | 63,494 | -0.67(-2.17%) |
Nov 08, 2019 | 31.04 | 31.06 | 30.76 | 30.91 | 40,200 | -0.11(-0.35%) |
Nov 07, 2019 | 31.24 | 31.47 | 30.93 | 31.02 | 44,964 | -0.01(-0.03%) |
Nov 06, 2019 | 30.90 | 31.18 | 30.76 | 31.03 | 61,580 | +0.13(+0.42%) |
Nov 05, 2019 | 30.52 | 30.92 | 30.52 | 30.90 | 38,792 | +0.46(+1.51%) |
Nov 04, 2019 | 30.38 | 30.66 | 30.13 | 30.44 | 45,094 | +0.21(+0.69%) |
Nov 01, 2019 | 30.17 | 30.46 | 30.09 | 30.23 | 69,200 | +0.21(+0.70%) |
Oct 31, 2019 | 30.05 | 30.05 | 29.59 | 30.02 | 68,742 | -0.07(-0.23%) |
Oct 30, 2019 | 30.20 | 30.30 | 29.66 | 30.09 | 64,172 | -0.11(-0.36%) |
Oct 29, 2019 | 30.07 | 30.29 | 29.65 | 30.20 | 83,328 | +0.14(+0.47%) |
Oct 28, 2019 | 29.56 | 30.29 | 29.56 | 30.06 | 77,586 | +0.50(+1.69%) |
Oct 25, 2019 | 29.32 | 29.83 | 29.18 | 29.56 | 69,200 | +0.17(+0.58%) |
Oct 24, 2019 | 29.57 | 29.77 | 29.18 | 29.39 | 68,698 | -0.13(-0.44%) |
Oct 23, 2019 | 29.31 | 29.77 | 29.19 | 29.52 | 75,920 | +0.05(+0.17%) |
Oct 22, 2019 | 29.08 | 29.62 | 29.08 | 29.47 | 74,492 | +0.34(+1.17%) |
Oct 21, 2019 | 28.74 | 29.52 | 28.74 | 29.13 | 77,522 | +0.56(+1.96%) |
Oct 18, 2019 | 28.65 | 29.68 | 28.53 | 28.57 | 61,900 | -0.23(-0.80%) |
Oct 17, 2019 | 28.48 | 29.04 | 28.48 | 28.80 | 193,168 | +0.29(+1.02%) |
Oct 16, 2019 | 27.97 | 28.68 | 27.93 | 28.51 | 166,870 | +0.62(+2.22%) |
Oct 15, 2019 | 28.34 | 28.42 | 27.75 | 27.89 | 201,218 | -0.31(-1.10%) |
Oct 14, 2019 | 28.54 | 28.57 | 27.73 | 28.20 | 118,814 | -0.44(-1.54%) |
Oct 11, 2019 | 28.18 | 29.11 | 28.15 | 28.64 | 87,100 | +0.65(+2.32%) |
Oct 10, 2019 | 28.57 | 28.57 | 27.95 | 27.99 | 109,345 | -0.53(-1.86%) |
Oct 09, 2019 | 29.12 | 29.12 | 28.14 | 28.52 | 47,050 | -0.54(-1.86%) |
Oct 08, 2019 | 29.12 | 29.30 | 28.82 | 29.06 | 74,678 | -0.31(-1.06%) |
Oct 07, 2019 | 29.58 | 29.82 | 29.12 | 29.37 | 113,580 | -0.18(-0.61%) |
Oct 04, 2019 | 29.34 | 29.65 | 29.06 | 29.55 | 58,300 | +0.22(+0.75%) |
Oct 03, 2019 | 29.21 | 29.38 | 28.87 | 29.33 | 97,668 | -0.02(-0.07%) |
Oct 02, 2019 | 29.12 | 29.75 | 28.89 | 29.35 | 85,570 | +0.16(+0.55%) |
Oct 01, 2019 | 29.26 | 29.65 | 28.83 | 29.19 | 155,499 | -0.04(-0.14%) |
Sep 30, 2019 | 29.59 | 29.59 | 28.85 | 29.23 | 116,254 | -0.36(-1.22%) |
Sep 27, 2019 | 29.79 | 29.90 | 29.16 | 29.59 | 80,500 | -0.15(-0.50%) |
Sep 26, 2019 | 29.55 | 29.94 | 29.44 | 29.74 | 117,229 | +0.12(+0.41%) |
Sep 25, 2019 | 28.68 | 29.69 | 28.68 | 29.62 | 88,122 | +0.85(+2.95%) |
Sep 24, 2019 | 27.91 | 28.88 | 27.78 | 28.77 | 159,496 | +0.97(+3.49%) |
Sep 23, 2019 | 27.43 | 28.04 | 27.43 | 27.80 | 108,833 | +0.27(+0.98%) |
Sep 20, 2019 | 27.46 | 27.76 | 27.37 | 27.53 | 170,900 | +0.02(+0.07%) |
Sep 19, 2019 | 27.24 | 27.69 | 27.21 | 27.51 | 107,815 | +0.26(+0.95%) |
Sep 18, 2019 | 27.74 | 28.07 | 27.16 | 27.25 | 179,830 | -0.56(-2.01%) |
Sep 17, 2019 | 28.16 | 28.34 | 27.57 | 27.81 | 219,716 | -0.50(-1.77%) |
Sep 16, 2019 | 28.20 | 28.57 | 28.04 | 28.31 | 205,703 | -0.13(-0.46%) |
Sep 13, 2019 | 28.84 | 29.11 | 28.41 | 28.44 | 241,200 | -0.10(-0.35%) |
Sep 12, 2019 | 28.72 | 29.16 | 28.37 | 28.54 | 324,466 | -0.12(-0.42%) |
Sep 11, 2019 | 28.02 | 28.88 | 27.82 | 28.66 | 613,018 | +0.71(+2.54%) |
Sep 10, 2019 | 27.30 | 28.24 | 27.04 | 27.95 | 435,341 | +0.73(+2.68%) |
Sep 09, 2019 | 27.09 | 27.32 | 26.80 | 27.22 | 172,099 | +0.33(+1.23%) |
Sep 06, 2019 | 27.19 | 27.41 | 26.82 | 26.89 | 108,600 | -0.28(-1.03%) |
Sep 05, 2019 | 26.97 | 27.53 | 26.70 | 27.17 | 102,605 | +0.57(+2.14%) |
Sep 04, 2019 | 26.38 | 26.68 | 26.13 | 26.60 | 116,060 | +0.41(+1.57%) |
Sep 03, 2019 | 26.40 | 26.44 | 26.00 | 26.19 | 119,494 | -0.23(-0.87%) |
Aug 30, 2019 | 26.72 | 26.93 | 26.31 | 26.42 | 68,600 | -0.12(-0.45%) |
Aug 29, 2019 | 26.26 | 26.64 | 26.10 | 26.54 | 65,870 | +0.53(+2.04%) |
Aug 28, 2019 | 26.07 | 26.57 | 25.98 | 26.01 | 44,810 | +0.00(+0.00%) |
Aug 27, 2019 | 26.20 | 26.42 | 25.65 | 26.01 | 125,664 | -0.04(-0.15%) |
Aug 26, 2019 | 25.32 | 26.17 | 24.77 | 26.05 | 67,186 | +1.06(+4.24%) |
Aug 23, 2019 | 25.58 | 25.67 | 24.94 | 24.99 | 62,800 | -0.66(-2.57%) |
Aug 22, 2019 | 25.21 | 25.74 | 25.21 | 25.65 | 87,336 | +0.49(+1.95%) |
Aug 21, 2019 | 25.02 | 25.55 | 24.84 | 25.16 | 77,947 | +0.49(+1.99%) |
Aug 20, 2019 | 23.78 | 24.84 | 23.68 | 24.67 | 309,673 | +0.99(+4.18%) |
Aug 19, 2019 | 23.43 | 23.92 | 23.08 | 23.68 | 518,555 | +0.56(+2.42%) |
Aug 16, 2019 | 23.20 | 23.36 | 23.01 | 23.12 | 283,800 | +0.28(+1.23%) |
Aug 15, 2019 | 22.56 | 23.30 | 22.50 | 22.84 | 165,153 | +0.24(+1.06%) |
Aug 14, 2019 | 23.15 | 23.18 | 22.48 | 22.60 | 171,248 | -0.70(-3.00%) |
Aug 13, 2019 | 22.87 | 23.59 | 22.70 | 23.30 | 94,823 | +0.27(+1.17%) |
Aug 12, 2019 | 23.70 | 23.93 | 23.01 | 23.03 | 122,158 | -0.61(-2.58%) |
Aug 09, 2019 | 24.39 | 24.39 | 23.34 | 23.64 | 238,400 | -0.24(-1.01%) |
Aug 08, 2019 | 23.70 | 24.07 | 23.10 | 23.88 | 563,853 | +0.37(+1.57%) |
Aug 07, 2019 | 22.97 | 23.71 | 22.96 | 23.51 | 312,833 | +0.64(+2.80%) |
Aug 06, 2019 | 23.73 | 24.24 | 22.40 | 22.87 | 308,066 | -0.90(-3.79%) |
Aug 05, 2019 | 22.96 | 24.25 | 22.96 | 23.77 | 312,304 | +0.34(+1.45%) |
Aug 02, 2019 | 28.00 | 28.75 | 23.03 | 23.43 | 341,300 | -6.67(-22.16%) |
Aug 01, 2019 | 30.30 | 30.46 | 29.92 | 30.10 | 114,749 | -0.28(-0.92%) |
Jul 31, 2019 | 30.76 | 31.36 | 30.22 | 30.38 | 99,284 | -0.19(-0.62%) |
Jul 30, 2019 | 29.57 | 30.63 | 29.53 | 30.57 | 91,137 | +0.86(+2.89%) |
Jul 29, 2019 | 29.71 | 29.98 | 29.49 | 29.71 | 47,870 | -0.19(-0.64%) |
Jul 26, 2019 | 29.48 | 29.92 | 29.37 | 29.90 | 54,000 | +0.50(+1.70%) |
Jul 25, 2019 | 29.71 | 30.05 | 29.39 | 29.40 | 64,980 | -0.41(-1.38%) |
Jul 24, 2019 | 29.06 | 29.94 | 29.06 | 29.81 | 61,184 | +0.71(+2.44%) |
Jul 23, 2019 | 28.24 | 29.16 | 28.22 | 29.10 | 57,377 | +0.96(+3.41%) |
Jul 22, 2019 | 27.96 | 28.18 | 27.66 | 28.14 | 52,504 | +0.13(+0.46%) |
Jul 19, 2019 | 27.61 | 28.31 | 27.61 | 28.01 | 39,800 | +0.29(+1.05%) |
Jul 18, 2019 | 27.30 | 27.72 | 27.02 | 27.72 | 39,897 | +0.41(+1.50%) |
Jul 17, 2019 | 27.67 | 27.67 | 27.09 | 27.31 | 62,748 | -0.31(-1.12%) |
Jul 16, 2019 | 27.92 | 28.26 | 27.54 | 27.62 | 63,375 | -0.32(-1.15%) |
Jul 15, 2019 | 28.30 | 28.77 | 27.90 | 27.94 | 78,842 | -0.47(-1.65%) |
Jul 12, 2019 | 27.52 | 28.57 | 27.52 | 28.41 | 50,300 | +0.91(+3.31%) |
Jul 11, 2019 | 27.91 | 27.91 | 27.26 | 27.50 | 40,387 | -0.39(-1.40%) |
Jul 10, 2019 | 27.93 | 28.30 | 27.84 | 27.89 | 50,620 | -0.04(-0.14%) |
Jul 09, 2019 | 28.24 | 28.38 | 27.73 | 27.93 | 32,723 | -0.51(-1.79%) |
Jul 08, 2019 | 28.54 | 28.77 | 28.12 | 28.44 | 38,489 | +0.08(+0.28%) |
Jul 05, 2019 | 28.56 | 28.66 | 28.23 | 28.36 | 42,000 | -0.30(-1.05%) |
Jul 03, 2019 | 28.18 | 28.75 | 28.16 | 28.66 | 28,200 | +0.51(+1.81%) |
Jul 02, 2019 | 28.53 | 28.57 | 27.92 | 28.15 | 69,550 | -0.29(-1.02%) |
Jul 01, 2019 | 27.19 | 28.59 | 27.08 | 28.44 | 115,558 | +1.49(+5.53%) |
Jun 28, 2019 | 27.00 | 27.77 | 26.95 | 26.95 | 533,100 | -0.02(-0.07%) |
Jun 27, 2019 | 26.67 | 26.98 | 26.50 | 26.97 | 85,462 | +0.30(+1.12%) |
Jun 26, 2019 | 26.99 | 27.39 | 26.44 | 26.67 | 106,491 | -0.22(-0.82%) |
Jun 25, 2019 | 26.78 | 27.06 | 26.54 | 26.89 | 111,745 | +0.06(+0.22%) |
Jun 24, 2019 | 27.69 | 27.93 | 26.72 | 26.83 | 58,946 | -0.85(-3.07%) |
Jun 21, 2019 | 28.25 | 28.30 | 27.62 | 27.68 | 66,600 | -0.73(-2.57%) |
Jun 20, 2019 | 28.25 | 28.62 | 28.06 | 28.41 | 75,654 | +0.24(+0.85%) |
Jun 19, 2019 | 28.56 | 28.70 | 27.82 | 28.17 | 80,234 | -0.51(-1.78%) |
Jun 18, 2019 | 28.93 | 29.31 | 28.57 | 28.68 | 86,739 | -0.08(-0.28%) |
Jun 17, 2019 | 27.89 | 28.88 | 27.70 | 28.76 | 60,045 | +0.83(+2.97%) |
Jun 14, 2019 | 28.15 | 28.26 | 27.74 | 27.93 | 64,300 | -0.16(-0.57%) |
Jun 13, 2019 | 27.63 | 28.09 | 27.55 | 28.09 | 75,088 | +0.54(+1.96%) |
Jun 12, 2019 | 27.87 | 27.91 | 27.34 | 27.55 | 61,784 | +0.05(+0.18%) |
Jun 11, 2019 | 28.05 | 28.15 | 27.45 | 27.50 | 85,410 | -0.40(-1.43%) |
Jun 10, 2019 | 28.43 | 28.68 | 27.88 | 27.90 | 77,987 | -0.47(-1.66%) |
Jun 07, 2019 | 28.15 | 28.44 | 28.02 | 28.37 | 58,300 | +0.32(+1.14%) |
Jun 06, 2019 | 28.45 | 28.45 | 27.88 | 28.05 | 75,872 | -0.31(-1.09%) |
Jun 05, 2019 | 28.61 | 28.76 | 28.11 | 28.36 | 89,219 | -0.14(-0.49%) |
Jun 04, 2019 | 28.93 | 28.98 | 28.40 | 28.50 | 136,767 | -0.17(-0.59%) |
Jun 03, 2019 | 28.29 | 28.99 | 28.25 | 28.67 | 115,676 | +0.52(+1.85%) |
May 31, 2019 | 28.18 | 28.38 | 27.97 | 28.15 | 94,300 | -0.21(-0.74%) |
May 30, 2019 | 28.98 | 29.23 | 28.23 | 28.36 | 88,629 | -0.52(-1.80%) |
May 29, 2019 | 29.61 | 29.61 | 28.38 | 28.88 | 162,087 | -1.01(-3.38%) |
May 28, 2019 | 29.64 | 30.00 | 29.63 | 29.89 | 171,954 | +0.15(+0.50%) |
May 24, 2019 | 29.06 | 29.97 | 29.06 | 29.74 | 90,700 | +0.78(+2.69%) |
May 23, 2019 | 29.59 | 29.63 | 28.80 | 28.96 | 83,117 | -0.68(-2.29%) |
May 22, 2019 | 30.20 | 30.49 | 29.36 | 29.64 | 107,191 | -0.69(-2.27%) |
May 21, 2019 | 30.08 | 30.43 | 29.95 | 30.33 | 195,583 | +0.28(+0.93%) |
May 20, 2019 | 29.95 | 30.49 | 29.44 | 30.05 | 162,897 | -0.15(-0.50%) |
May 17, 2019 | 28.94 | 30.27 | 28.94 | 30.20 | 264,200 | +1.05(+3.60%) |
May 16, 2019 | 28.76 | 29.20 | 28.76 | 29.15 | 82,512 | +0.39(+1.36%) |
May 15, 2019 | 29.20 | 29.53 | 28.65 | 28.76 | 60,737 | -0.63(-2.14%) |
May 14, 2019 | 28.74 | 29.50 | 28.53 | 29.39 | 112,218 | +0.64(+2.23%) |
May 13, 2019 | 28.81 | 29.07 | 28.39 | 28.75 | 90,196 | -0.34(-1.17%) |
May 10, 2019 | 28.76 | 29.13 | 28.39 | 29.09 | 216,400 | +0.32(+1.11%) |
May 09, 2019 | 28.61 | 28.94 | 28.27 | 28.77 | 182,281 | -0.02(-0.07%) |
May 08, 2019 | 28.61 | 29.02 | 28.14 | 28.79 | 277,930 | -0.01(-0.03%) |
May 07, 2019 | 26.99 | 29.16 | 26.99 | 28.80 | 366,412 | +2.65(+10.13%) |
May 06, 2019 | 27.57 | 27.57 | 26.08 | 26.15 | 147,436 | -1.42(-5.15%) |
May 03, 2019 | 27.40 | 27.91 | 27.31 | 27.57 | 149,300 | +0.34(+1.25%) |
May 02, 2019 | 27.46 | 27.50 | 26.80 | 27.23 | 127,008 | -0.04(-0.15%) |
May 01, 2019 | 27.09 | 27.82 | 27.09 | 27.27 | 239,612 | +0.29(+1.07%) |
Apr 30, 2019 | 26.95 | 27.17 | 26.35 | 26.98 | 272,385 | +0.19(+0.71%) |
Apr 29, 2019 | 26.57 | 27.00 | 26.39 | 26.79 | 204,231 | +0.32(+1.21%) |
Apr 26, 2019 | 26.11 | 26.74 | 25.82 | 26.47 | 107,700 | +0.45(+1.73%) |
Apr 25, 2019 | 26.45 | 26.45 | 25.82 | 26.02 | 93,987 | -0.40(-1.51%) |
Apr 24, 2019 | 25.94 | 26.81 | 25.94 | 26.42 | 187,921 | +0.51(+1.97%) |
Apr 23, 2019 | 25.49 | 25.92 | 25.26 | 25.91 | 150,581 | +0.39(+1.53%) |
Apr 22, 2019 | 25.93 | 26.09 | 25.45 | 25.52 | 83,082 | -0.44(-1.69%) |
Apr 18, 2019 | 25.83 | 26.21 | 25.44 | 25.96 | 180,000 | +0.05(+0.19%) |
Apr 17, 2019 | 26.03 | 26.20 | 25.78 | 25.91 | 160,656 | -0.04(-0.15%) |
Apr 16, 2019 | 25.95 | 26.09 | 25.78 | 25.95 | 258,807 | +0.10(+0.39%) |
Apr 15, 2019 | 25.92 | 26.20 | 25.65 | 25.85 | 299,198 | -0.10(-0.39%) |
Apr 12, 2019 | 25.91 | 26.14 | 25.71 | 25.95 | 76,600 | +0.14(+0.54%) |
Apr 11, 2019 | 26.03 | 26.23 | 25.80 | 25.81 | 49,855 | -0.39(-1.49%) |
Apr 10, 2019 | 25.70 | 26.39 | 25.65 | 26.20 | 118,753 | +0.51(+1.99%) |
Apr 09, 2019 | 26.13 | 26.36 | 25.68 | 25.69 | 173,829 | -0.44(-1.68%) |
Apr 08, 2019 | 25.89 | 26.37 | 25.78 | 26.13 | 147,132 | +0.23(+0.89%) |
Apr 05, 2019 | 25.85 | 26.07 | 25.64 | 25.90 | 74,200 | +0.05(+0.19%) |
Apr 04, 2019 | 25.46 | 26.04 | 25.29 | 25.85 | 202,658 | +0.39(+1.53%) |
Apr 03, 2019 | 26.11 | 26.11 | 25.42 | 25.46 | 132,847 | -0.42(-1.62%) |
Apr 02, 2019 | 26.25 | 26.33 | 25.82 | 25.88 | 82,436 | -0.25(-0.96%) |
Apr 01, 2019 | 25.65 | 26.23 | 25.48 | 26.13 | 115,254 | +0.57(+2.23%) |
Mar 29, 2019 | 26.20 | 26.20 | 25.44 | 25.56 | 78,300 | -0.40(-1.54%) |
Mar 28, 2019 | 26.10 | 26.36 | 25.81 | 25.96 | 57,149 | -0.09(-0.35%) |
Mar 27, 2019 | 26.22 | 26.33 | 25.07 | 26.05 | 80,175 | -0.18(-0.69%) |
Mar 26, 2019 | 26.76 | 26.86 | 26.16 | 26.23 | 49,693 | -0.31(-1.17%) |
Mar 25, 2019 | 26.47 | 26.93 | 26.36 | 26.54 | 78,407 | +0.07(+0.26%) |
Mar 22, 2019 | 27.75 | 27.78 | 26.47 | 26.47 | 117,600 | -1.52(-5.43%) |
Mar 21, 2019 | 27.87 | 28.44 | 27.80 | 27.99 | 215,631 | +0.13(+0.47%) |
Mar 20, 2019 | 28.66 | 28.68 | 27.37 | 27.86 | 194,926 | -0.73(-2.55%) |
Mar 19, 2019 | 29.31 | 29.31 | 28.56 | 28.59 | 84,752 | -0.67(-2.29%) |
Mar 18, 2019 | 29.26 | 29.54 | 29.10 | 29.26 | 83,097 | +0.01(+0.03%) |
Mar 15, 2019 | 29.00 | 29.46 | 29.00 | 29.25 | 173,800 | +0.27(+0.93%) |
Mar 14, 2019 | 29.07 | 29.26 | 28.91 | 28.98 | 84,827 | -0.02(-0.07%) |
Mar 13, 2019 | 29.55 | 29.65 | 28.99 | 29.00 | 875,135 | -0.48(-1.63%) |
Mar 12, 2019 | 29.87 | 29.87 | 29.30 | 29.48 | 101,864 | -0.32(-1.07%) |
Mar 11, 2019 | 30.08 | 30.40 | 29.78 | 29.80 | 71,820 | -0.16(-0.53%) |
Mar 08, 2019 | 30.07 | 30.39 | 29.83 | 29.96 | 111,200 | -0.25(-0.83%) |
Mar 07, 2019 | 30.84 | 31.18 | 30.20 | 30.21 | 267,802 | -0.67(-2.17%) |
Mar 06, 2019 | 31.18 | 31.65 | 30.71 | 30.88 | 188,786 | -0.32(-1.03%) |
Mar 05, 2019 | 31.03 | 31.48 | 31.00 | 31.20 | 113,913 | -0.03(-0.10%) |
Mar 04, 2019 | 31.76 | 31.87 | 31.11 | 31.23 | 127,683 | -0.50(-1.58%) |
Mar 01, 2019 | 31.32 | 31.80 | 31.10 | 31.73 | 110,400 | +0.45(+1.44%) |
Feb 28, 2019 | 31.25 | 31.45 | 31.14 | 31.28 | 163,866 | +0.05(+0.16%) |
Feb 27, 2019 | 31.15 | 31.32 | 30.81 | 31.23 | 166,842 | +0.07(+0.22%) |
Feb 26, 2019 | 31.19 | 31.45 | 30.78 | 31.16 | 247,504 | -0.10(-0.32%) |
Feb 25, 2019 | 31.26 | 31.54 | 31.05 | 31.26 | 136,257 | +0.19(+0.61%) |
Feb 22, 2019 | 31.13 | 31.23 | 30.88 | 31.07 | 108,000 | -0.08(-0.26%) |
Feb 21, 2019 | 31.72 | 31.86 | 30.77 | 31.15 | 60,748 | -0.56(-1.77%) |
Feb 20, 2019 | 30.70 | 32.06 | 30.58 | 31.71 | 140,803 | +0.96(+3.12%) |
Feb 19, 2019 | 30.00 | 30.90 | 29.74 | 30.75 | 262,098 | +0.65(+2.16%) |
Feb 15, 2019 | 30.71 | 31.17 | 29.95 | 30.10 | 131,700 | -0.52(-1.70%) |
Feb 14, 2019 | 30.33 | 30.99 | 30.15 | 30.62 | 244,649 | +0.24(+0.79%) |
Feb 13, 2019 | 31.17 | 31.35 | 30.21 | 30.38 | 103,142 | -0.78(-2.50%) |
Feb 12, 2019 | 31.54 | 31.54 | 30.50 | 31.16 | 169,115 | +0.07(+0.23%) |
Feb 11, 2019 | 31.25 | 32.15 | 30.96 | 31.09 | 220,828 | -0.16(-0.51%) |
Feb 08, 2019 | 31.11 | 31.40 | 29.56 | 31.25 | 273,800 | -0.06(-0.19%) |
Feb 07, 2019 | 36.00 | 36.50 | 31.16 | 31.31 | 901,999 | -8.63(-21.61%) |
Feb 06, 2019 | 39.45 | 40.21 | 39.32 | 39.94 | 146,761 | +0.32(+0.81%) |
Feb 05, 2019 | 39.89 | 40.07 | 39.25 | 39.62 | 98,223 | +0.06(+0.15%) |
Feb 04, 2019 | 39.11 | 39.81 | 39.05 | 39.56 | 64,789 | +0.46(+1.18%) |