Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.68 | 24.68 | 24.21 | 24.34 | 955,737 | -0.77(-3.06%) |
Jan 30, 2020 | 24.66 | 25.12 | 24.60 | 25.11 | 1,000,387 | +0.20(+0.79%) |
Jan 29, 2020 | 25.33 | 25.41 | 24.89 | 24.91 | 589,203 | -0.26(-1.05%) |
Jan 28, 2020 | 25.19 | 25.33 | 25.09 | 25.18 | 720,195 | +0.14(+0.55%) |
Jan 27, 2020 | 25.27 | 25.36 | 25.04 | 25.04 | 742,258 | -0.73(-2.82%) |
Jan 24, 2020 | 26.04 | 26.04 | 25.59 | 25.77 | 728,337 | -0.33(-1.28%) |
Jan 23, 2020 | 25.97 | 26.17 | 25.71 | 26.10 | 608,226 | -0.08(-0.29%) |
Jan 22, 2020 | 26.44 | 26.44 | 26.14 | 26.18 | 473,226 | -0.26(-1.00%) |
Jan 21, 2020 | 26.77 | 26.80 | 26.41 | 26.44 | 979,351 | -0.50(-1.87%) |
Jan 17, 2020 | 27.16 | 27.21 | 26.92 | 26.94 | 520,257 | -0.18(-0.66%) |
Jan 16, 2020 | 27.21 | 27.34 | 27.12 | 27.12 | 702,032 | +0.01(+0.03%) |
Jan 15, 2020 | 27.19 | 27.24 | 27.02 | 27.11 | 572,121 | -0.16(-0.60%) |
Jan 14, 2020 | 27.23 | 27.31 | 27.05 | 27.28 | 791,374 | +0.02(+0.06%) |
Jan 13, 2020 | 27.26 | 27.35 | 27.09 | 27.26 | 481,752 | +0.02(+0.06%) |
Jan 10, 2020 | 27.36 | 27.43 | 27.24 | 27.24 | 653,278 | -0.17(-0.62%) |
Jan 09, 2020 | 27.23 | 27.46 | 26.91 | 27.41 | 689,770 | +0.16(+0.60%) |
Jan 08, 2020 | 27.70 | 27.72 | 27.19 | 27.25 | 946,613 | -0.50(-1.79%) |
Jan 07, 2020 | 27.70 | 27.75 | 27.40 | 27.75 | 826,378 | -0.04(-0.15%) |
Jan 06, 2020 | 27.68 | 27.93 | 27.59 | 27.79 | 1,111,270 | +0.20(+0.71%) |
Jan 03, 2020 | 27.91 | 27.99 | 27.46 | 27.59 | 498,712 | -0.08(-0.28%) |
Jan 02, 2020 | 27.57 | 27.69 | 27.50 | 27.67 | 679,697 | +0.24(+0.87%) |
Dec 31, 2019 | 27.09 | 27.44 | 27.05 | 27.43 | 866,042 | +0.18(+0.66%) |
Dec 30, 2019 | 27.39 | 27.51 | 27.23 | 27.25 | 727,708 | -0.09(-0.34%) |
Dec 27, 2019 | 27.55 | 27.58 | 27.34 | 27.35 | 539,812 | -0.15(-0.56%) |
Dec 26, 2019 | 27.58 | 27.69 | 27.44 | 27.50 | 471,783 | +0.04(+0.16%) |
Dec 24, 2019 | 27.49 | 27.59 | 27.42 | 27.46 | 214,168 | -0.03(-0.09%) |
Dec 23, 2019 | 27.17 | 27.51 | 27.14 | 27.48 | 969,885 | +0.29(+1.07%) |
Dec 20, 2019 | 27.09 | 27.24 | 27.00 | 27.19 | 1,118,969 | +0.25(+0.92%) |
Dec 19, 2019 | 26.97 | 27.04 | 26.92 | 26.94 | 502,752 | -0.03(-0.09%) |
Dec 18, 2019 | 26.81 | 27.12 | 26.81 | 26.97 | 652,912 | +0.10(+0.38%) |
Dec 17, 2019 | 26.89 | 27.08 | 26.76 | 26.87 | 574,277 | +0.03(+0.10%) |
Dec 16, 2019 | 26.63 | 26.93 | 26.63 | 26.84 | 409,446 | +0.39(+1.48%) |
Dec 13, 2019 | 26.73 | 26.91 | 26.43 | 26.45 | 1,209,534 | -0.25(-0.92%) |
Dec 12, 2019 | 26.20 | 26.73 | 26.16 | 26.70 | 1,084,051 | +0.53(+2.04%) |
Dec 11, 2019 | 26.12 | 26.34 | 26.11 | 26.16 | 351,321 | -0.05(-0.19%) |
Dec 10, 2019 | 26.21 | 26.29 | 26.09 | 26.21 | 559,167 | +0.06(+0.22%) |
Dec 09, 2019 | 26.05 | 26.27 | 25.94 | 26.16 | 561,912 | -0.05(-0.19%) |
Dec 06, 2019 | 25.75 | 26.25 | 25.75 | 26.20 | 697,212 | +0.53(+2.07%) |
Dec 05, 2019 | 25.92 | 25.95 | 25.59 | 25.67 | 553,944 | -0.16(-0.60%) |
Dec 04, 2019 | 25.61 | 25.89 | 25.57 | 25.83 | 706,548 | +0.42(+1.64%) |
Dec 03, 2019 | 25.58 | 25.60 | 25.33 | 25.41 | 956,962 | -0.38(-1.46%) |
Dec 02, 2019 | 25.86 | 26.04 | 25.78 | 25.79 | 617,811 | +0.00(+0.00%) |
Nov 29, 2019 | 25.85 | 25.90 | 25.70 | 25.79 | 225,529 | -0.28(-1.07%) |
Nov 27, 2019 | 26.00 | 26.11 | 25.85 | 26.07 | 379,787 | +0.11(+0.44%) |
Nov 26, 2019 | 26.25 | 26.25 | 25.91 | 25.95 | 388,131 | -0.30(-1.15%) |
Nov 25, 2019 | 26.15 | 26.27 | 26.07 | 26.25 | 439,422 | +0.07(+0.25%) |
Nov 22, 2019 | 26.29 | 26.44 | 26.16 | 26.19 | 387,841 | -0.09(-0.34%) |
Nov 21, 2019 | 25.89 | 26.30 | 25.87 | 26.28 | 956,296 | +0.41(+1.58%) |
Nov 20, 2019 | 25.58 | 26.04 | 25.43 | 25.87 | 712,053 | +0.27(+1.06%) |
Nov 19, 2019 | 25.89 | 25.92 | 25.57 | 25.60 | 294,015 | -0.38(-1.45%) |
Nov 18, 2019 | 26.17 | 26.17 | 25.89 | 25.98 | 279,120 | -0.34(-1.28%) |
Nov 15, 2019 | 26.17 | 26.40 | 26.17 | 26.31 | 285,084 | +0.20(+0.78%) |
Nov 14, 2019 | 26.16 | 26.32 | 25.99 | 26.11 | 357,794 | -0.07(-0.28%) |
Nov 13, 2019 | 26.19 | 26.28 | 26.09 | 26.18 | 374,611 | -0.13(-0.50%) |
Nov 12, 2019 | 26.54 | 26.68 | 26.18 | 26.31 | 384,985 | -0.16(-0.62%) |
Nov 11, 2019 | 26.38 | 26.58 | 26.29 | 26.48 | 408,589 | -0.17(-0.65%) |
Nov 08, 2019 | 26.57 | 26.66 | 26.34 | 26.65 | 361,725 | -0.11(-0.43%) |
Nov 07, 2019 | 26.61 | 26.84 | 26.57 | 26.76 | 502,150 | +0.41(+1.55%) |
Nov 06, 2019 | 26.84 | 26.93 | 26.28 | 26.35 | 572,523 | -0.62(-2.31%) |
Nov 05, 2019 | 26.93 | 27.12 | 26.81 | 26.97 | 538,474 | +0.11(+0.43%) |
Nov 04, 2019 | 26.31 | 26.93 | 26.31 | 26.86 | 460,556 | +0.82(+3.15%) |
Nov 01, 2019 | 25.57 | 26.07 | 25.57 | 26.04 | 367,583 | +0.61(+2.42%) |
Oct 31, 2019 | 25.46 | 25.46 | 25.17 | 25.43 | 796,101 | -0.11(-0.42%) |
Oct 30, 2019 | 26.13 | 26.13 | 25.43 | 25.53 | 393,055 | -0.54(-2.07%) |
Oct 29, 2019 | 25.83 | 26.27 | 25.75 | 26.07 | 436,621 | +0.12(+0.47%) |
Oct 28, 2019 | 26.20 | 26.34 | 25.91 | 25.95 | 366,312 | -0.16(-0.63%) |
Oct 25, 2019 | 25.89 | 26.16 | 25.86 | 26.11 | 376,004 | +0.20(+0.79%) |
Oct 24, 2019 | 26.11 | 26.15 | 25.77 | 25.91 | 492,705 | -0.10(-0.38%) |
Oct 23, 2019 | 25.73 | 26.06 | 25.66 | 26.01 | 443,690 | +0.19(+0.73%) |
Oct 22, 2019 | 25.55 | 26.08 | 25.48 | 25.82 | 405,092 | +0.34(+1.35%) |
Oct 21, 2019 | 25.07 | 25.51 | 25.07 | 25.48 | 395,541 | +0.44(+1.77%) |
Oct 18, 2019 | 25.12 | 25.30 | 25.03 | 25.03 | 313,275 | -0.15(-0.59%) |
Oct 17, 2019 | 25.26 | 25.34 | 25.10 | 25.18 | 376,372 | +0.01(+0.03%) |
Oct 16, 2019 | 25.41 | 25.60 | 25.15 | 25.17 | 341,475 | -0.34(-1.35%) |
Oct 15, 2019 | 25.35 | 25.77 | 25.31 | 25.52 | 387,034 | +0.12(+0.48%) |
Oct 14, 2019 | 25.25 | 25.48 | 25.14 | 25.39 | 246,571 | -0.06(-0.23%) |
Oct 11, 2019 | 25.33 | 25.66 | 25.33 | 25.45 | 521,109 | +0.36(+1.44%) |
Oct 10, 2019 | 24.83 | 25.15 | 24.83 | 25.09 | 330,611 | +0.31(+1.26%) |
Oct 09, 2019 | 24.77 | 24.90 | 24.72 | 24.78 | 387,110 | +0.24(+0.97%) |
Oct 08, 2019 | 24.76 | 24.92 | 24.52 | 24.54 | 499,100 | -0.45(-1.80%) |
Oct 07, 2019 | 25.27 | 25.35 | 24.98 | 24.99 | 396,848 | -0.22(-0.88%) |
Oct 04, 2019 | 25.16 | 25.26 | 24.92 | 25.21 | 531,116 | +0.12(+0.49%) |
Oct 03, 2019 | 24.62 | 25.09 | 24.46 | 25.09 | 872,435 | +0.32(+1.29%) |
Oct 02, 2019 | 25.25 | 25.28 | 24.73 | 24.77 | 707,330 | -0.65(-2.55%) |
Oct 01, 2019 | 26.17 | 26.21 | 25.42 | 25.42 | 536,694 | -0.61(-2.33%) |
Sep 30, 2019 | 26.13 | 26.19 | 25.99 | 26.02 | 442,769 | -0.17(-0.66%) |
Sep 27, 2019 | 26.07 | 26.40 | 25.99 | 26.20 | 509,149 | -0.03(-0.13%) |
Sep 26, 2019 | 26.47 | 26.47 | 26.09 | 26.23 | 501,877 | -0.34(-1.26%) |
Sep 25, 2019 | 26.39 | 26.60 | 26.34 | 26.57 | 406,595 | +0.04(+0.15%) |
Sep 24, 2019 | 26.88 | 26.88 | 26.37 | 26.52 | 764,193 | -0.45(-1.65%) |
Sep 23, 2019 | 26.79 | 27.04 | 26.74 | 26.97 | 577,597 | +0.02(+0.09%) |
Sep 20, 2019 | 26.96 | 27.08 | 26.85 | 26.95 | 629,111 | +0.02(+0.06%) |
Sep 19, 2019 | 27.18 | 27.25 | 26.88 | 26.93 | 653,010 | -0.12(-0.45%) |
Sep 18, 2019 | 26.98 | 27.11 | 26.86 | 27.05 | 508,487 | -0.10(-0.36%) |
Sep 17, 2019 | 27.60 | 27.60 | 27.01 | 27.15 | 1,399,318 | -0.48(-1.74%) |
Sep 16, 2019 | 27.81 | 27.81 | 27.29 | 27.63 | 1,165,770 | +0.97(+3.63%) |
Sep 13, 2019 | 26.60 | 26.78 | 26.49 | 26.66 | 584,069 | +0.21(+0.80%) |
Sep 12, 2019 | 26.23 | 26.55 | 26.04 | 26.45 | 949,179 | -0.17(-0.64%) |
Sep 11, 2019 | 26.70 | 26.93 | 26.44 | 26.62 | 1,223,584 | +0.05(+0.18%) |
Sep 10, 2019 | 26.41 | 26.95 | 26.37 | 26.57 | 808,571 | +0.30(+1.14%) |
Sep 09, 2019 | 25.86 | 26.30 | 25.86 | 26.27 | 540,591 | +0.54(+2.08%) |
Sep 06, 2019 | 25.51 | 25.73 | 25.38 | 25.73 | 528,566 | +0.14(+0.54%) |
Sep 05, 2019 | 25.43 | 25.86 | 25.43 | 25.60 | 942,428 | +0.33(+1.32%) |
Sep 04, 2019 | 25.17 | 25.34 | 25.16 | 25.26 | 468,431 | +0.39(+1.57%) |
Sep 03, 2019 | 24.60 | 24.92 | 24.52 | 24.87 | 638,103 | -0.13(-0.52%) |
Aug 30, 2019 | 25.12 | 25.34 | 24.86 | 25.00 | 845,952 | -0.03(-0.13%) |
Aug 29, 2019 | 24.86 | 25.13 | 24.81 | 25.04 | 654,062 | +0.39(+1.58%) |
Aug 28, 2019 | 24.39 | 24.76 | 24.30 | 24.65 | 729,186 | +0.36(+1.47%) |
Aug 27, 2019 | 24.57 | 24.67 | 24.16 | 24.29 | 658,542 | -0.18(-0.73%) |
Aug 26, 2019 | 24.60 | 24.67 | 24.35 | 24.47 | 682,402 | +0.14(+0.57%) |
Aug 23, 2019 | 24.91 | 25.12 | 24.21 | 24.33 | 1,130,849 | -0.89(-3.54%) |
Aug 22, 2019 | 25.43 | 25.51 | 25.20 | 25.22 | 452,969 | -0.13(-0.51%) |
Aug 21, 2019 | 25.45 | 25.47 | 25.25 | 25.35 | 541,177 | +0.18(+0.71%) |
Aug 20, 2019 | 25.33 | 25.33 | 25.09 | 25.17 | 487,977 | -0.21(-0.83%) |
Aug 19, 2019 | 25.14 | 25.47 | 25.14 | 25.38 | 660,788 | +0.54(+2.19%) |
Aug 16, 2019 | 24.55 | 24.88 | 24.52 | 24.84 | 898,993 | +0.40(+1.63%) |
Aug 15, 2019 | 24.53 | 24.56 | 24.20 | 24.44 | 1,025,924 | -0.15(-0.63%) |
Aug 14, 2019 | 25.07 | 25.13 | 24.58 | 24.60 | 1,342,539 | -1.04(-4.06%) |
Aug 13, 2019 | 25.30 | 25.89 | 25.17 | 25.64 | 875,544 | +0.24(+0.96%) |
Aug 12, 2019 | 25.60 | 25.66 | 25.29 | 25.39 | 698,164 | -0.28(-1.11%) |
Aug 09, 2019 | 26.02 | 26.08 | 25.60 | 25.68 | 763,621 | -0.33(-1.25%) |
Aug 08, 2019 | 25.47 | 26.01 | 25.37 | 26.00 | 903,117 | +0.67(+2.66%) |
Aug 07, 2019 | 25.07 | 25.43 | 24.90 | 25.33 | 1,009,019 | -0.15(-0.61%) |
Aug 06, 2019 | 25.62 | 25.75 | 25.21 | 25.48 | 383,744 | -0.04(-0.16%) |
Aug 05, 2019 | 25.86 | 25.88 | 25.34 | 25.52 | 502,735 | -0.82(-3.12%) |
Aug 02, 2019 | 26.76 | 26.95 | 26.07 | 26.34 | 622,342 | -0.35(-1.31%) |
Aug 01, 2019 | 27.07 | 27.16 | 26.55 | 26.69 | 381,229 | -0.69(-2.52%) |
Jul 31, 2019 | 27.49 | 27.74 | 27.20 | 27.38 | 260,439 | -0.13(-0.47%) |
Jul 30, 2019 | 27.03 | 27.55 | 26.99 | 27.51 | 187,409 | +0.38(+1.41%) |
Jul 29, 2019 | 27.22 | 27.22 | 26.95 | 27.13 | 211,756 | -0.11(-0.39%) |
Jul 26, 2019 | 27.38 | 27.40 | 27.15 | 27.24 | 237,762 | -0.16(-0.59%) |
Jul 25, 2019 | 27.83 | 27.84 | 27.31 | 27.40 | 230,280 | -0.33(-1.20%) |
Jul 24, 2019 | 27.57 | 27.91 | 27.57 | 27.73 | 267,986 | +0.10(+0.35%) |
Jul 23, 2019 | 27.56 | 27.68 | 27.47 | 27.64 | 285,715 | +0.10(+0.35%) |
Jul 22, 2019 | 27.45 | 27.63 | 27.32 | 27.54 | 220,772 | +0.11(+0.39%) |
Jul 19, 2019 | 27.29 | 27.49 | 27.19 | 27.43 | 263,975 | +0.15(+0.54%) |
Jul 18, 2019 | 27.16 | 27.29 | 27.00 | 27.29 | 271,011 | -0.01(-0.03%) |
Jul 17, 2019 | 27.60 | 27.66 | 27.28 | 27.29 | 465,319 | -0.33(-1.21%) |
Jul 16, 2019 | 27.93 | 28.01 | 27.53 | 27.63 | 244,418 | -0.33(-1.19%) |
Jul 15, 2019 | 28.29 | 28.32 | 27.89 | 27.96 | 152,827 | -0.28(-0.98%) |
Jul 12, 2019 | 28.16 | 28.33 | 28.16 | 28.24 | 199,981 | +0.08(+0.29%) |
Jul 11, 2019 | 28.15 | 28.20 | 27.99 | 28.16 | 271,407 | +0.02(+0.06%) |
Jul 10, 2019 | 27.94 | 28.18 | 27.93 | 28.14 | 410,294 | +0.40(+1.44%) |
Jul 09, 2019 | 27.68 | 27.75 | 27.48 | 27.74 | 253,591 | +0.02(+0.09%) |
Jul 08, 2019 | 27.62 | 27.88 | 27.59 | 27.72 | 305,229 | +0.02(+0.06%) |
Jul 05, 2019 | 27.55 | 27.72 | 27.48 | 27.70 | 276,897 | +0.06(+0.21%) |
Jul 03, 2019 | 27.59 | 27.66 | 27.42 | 27.64 | 204,288 | +0.15(+0.56%) |
Jul 02, 2019 | 27.92 | 27.92 | 27.42 | 27.49 | 368,726 | -0.54(-1.91%) |
Jul 01, 2019 | 28.31 | 28.42 | 27.94 | 28.03 | 421,397 | +0.07(+0.23%) |
Jun 28, 2019 | 27.69 | 28.00 | 27.69 | 27.96 | 673,783 | +0.32(+1.18%) |
Jun 27, 2019 | 27.87 | 27.90 | 27.59 | 27.64 | 327,478 | -0.21(-0.76%) |
Jun 26, 2019 | 27.67 | 28.04 | 27.60 | 27.85 | 523,288 | +0.46(+1.66%) |
Jun 25, 2019 | 27.60 | 27.63 | 27.38 | 27.39 | 362,760 | -0.26(-0.94%) |
Jun 24, 2019 | 27.90 | 27.95 | 27.60 | 27.65 | 234,314 | -0.24(-0.87%) |
Jun 21, 2019 | 27.76 | 27.98 | 27.71 | 27.90 | 594,160 | +0.20(+0.70%) |
Jun 20, 2019 | 27.51 | 27.77 | 27.51 | 27.70 | 503,861 | +0.61(+2.25%) |
Jun 19, 2019 | 27.07 | 27.25 | 26.95 | 27.09 | 586,141 | -0.06(-0.21%) |
Jun 18, 2019 | 26.83 | 27.29 | 26.83 | 27.15 | 390,644 | +0.41(+1.55%) |
Jun 17, 2019 | 26.45 | 26.81 | 26.38 | 26.73 | 359,232 | +0.22(+0.84%) |
Jun 14, 2019 | 26.74 | 26.74 | 26.45 | 26.51 | 344,656 | -0.21(-0.78%) |
Jun 13, 2019 | 26.71 | 26.82 | 26.61 | 26.72 | 516,583 | +0.33(+1.25%) |
Jun 12, 2019 | 26.62 | 26.64 | 26.32 | 26.39 | 578,713 | -0.41(-1.53%) |
Jun 11, 2019 | 26.97 | 27.08 | 26.80 | 26.80 | 440,967 | +0.04(+0.15%) |
Jun 10, 2019 | 26.82 | 27.03 | 26.74 | 26.76 | 353,321 | +0.06(+0.24%) |
Jun 07, 2019 | 26.66 | 26.88 | 26.61 | 26.70 | 458,549 | +0.10(+0.39%) |
Jun 06, 2019 | 26.24 | 26.69 | 26.21 | 26.59 | 607,521 | +0.42(+1.60%) |
Jun 05, 2019 | 26.47 | 26.51 | 25.98 | 26.17 | 520,485 | -0.33(-1.25%) |
Jun 04, 2019 | 26.24 | 26.52 | 26.18 | 26.50 | 381,541 | +0.48(+1.86%) |
Jun 03, 2019 | 25.81 | 26.12 | 25.81 | 26.02 | 789,104 | +0.35(+1.38%) |
May 31, 2019 | 25.72 | 25.98 | 25.66 | 25.66 | 826,033 | -0.45(-1.73%) |
May 30, 2019 | 26.42 | 26.45 | 26.03 | 26.12 | 530,022 | -0.33(-1.25%) |
May 29, 2019 | 26.20 | 26.45 | 26.07 | 26.45 | 572,546 | -0.12(-0.46%) |
May 28, 2019 | 26.95 | 26.96 | 26.55 | 26.57 | 424,010 | -0.30(-1.11%) |
May 24, 2019 | 27.03 | 27.10 | 26.66 | 26.86 | 401,478 | +0.05(+0.18%) |
May 23, 2019 | 27.28 | 27.36 | 26.65 | 26.82 | 745,280 | -0.93(-3.34%) |
May 22, 2019 | 28.08 | 28.09 | 27.65 | 27.74 | 399,839 | -0.48(-1.71%) |
May 21, 2019 | 28.00 | 28.28 | 27.97 | 28.23 | 247,861 | +0.35(+1.24%) |
May 20, 2019 | 27.86 | 28.02 | 27.83 | 27.88 | 324,728 | -0.01(-0.03%) |
May 17, 2019 | 27.97 | 28.16 | 27.88 | 27.89 | 397,508 | -0.32(-1.14%) |
May 16, 2019 | 28.14 | 28.32 | 28.14 | 28.21 | 317,278 | +0.13(+0.46%) |
May 15, 2019 | 27.74 | 28.12 | 27.68 | 28.08 | 560,320 | +0.18(+0.64%) |
May 14, 2019 | 27.69 | 28.13 | 27.69 | 27.90 | 452,496 | +0.35(+1.29%) |
May 13, 2019 | 27.81 | 27.90 | 27.41 | 27.55 | 823,167 | -0.49(-1.75%) |
May 10, 2019 | 27.86 | 28.11 | 27.52 | 28.04 | 484,603 | +0.14(+0.49%) |
May 09, 2019 | 27.80 | 27.98 | 27.53 | 27.90 | 595,435 | -0.02(-0.06%) |
May 08, 2019 | 27.88 | 28.14 | 27.88 | 27.92 | 485,592 | +0.01(+0.03%) |
May 07, 2019 | 27.82 | 27.94 | 27.58 | 27.91 | 567,482 | -0.22(-0.77%) |
May 06, 2019 | 27.86 | 28.25 | 27.86 | 28.13 | 471,282 | +0.02(+0.06%) |
May 03, 2019 | 28.08 | 28.34 | 28.05 | 28.11 | 465,869 | +0.27(+0.96%) |
May 02, 2019 | 28.15 | 28.33 | 27.85 | 27.85 | 554,804 | -0.49(-1.74%) |
May 01, 2019 | 28.94 | 29.04 | 28.34 | 28.34 | 497,176 | -0.63(-2.17%) |
Apr 30, 2019 | 29.27 | 29.35 | 28.92 | 28.97 | 349,875 | -0.04(-0.14%) |
Apr 29, 2019 | 29.06 | 29.16 | 28.95 | 29.01 | 283,754 | -0.08(-0.28%) |
Apr 26, 2019 | 29.16 | 29.23 | 28.79 | 29.09 | 479,392 | -0.34(-1.15%) |
Apr 25, 2019 | 29.52 | 29.67 | 29.37 | 29.43 | 358,277 | -0.12(-0.41%) |
Apr 24, 2019 | 30.08 | 30.08 | 29.53 | 29.55 | 422,973 | -0.53(-1.77%) |
Apr 23, 2019 | 30.10 | 30.21 | 29.89 | 30.08 | 495,183 | +0.01(+0.03%) |
Apr 22, 2019 | 29.73 | 30.12 | 29.68 | 30.07 | 510,467 | +0.61(+2.08%) |
Apr 18, 2019 | 29.70 | 29.73 | 29.40 | 29.46 | 317,733 | -0.13(-0.44%) |
Apr 17, 2019 | 29.81 | 29.88 | 29.57 | 29.59 | 526,474 | -0.07(-0.24%) |
Apr 16, 2019 | 29.54 | 29.68 | 29.45 | 29.66 | 358,023 | +0.22(+0.74%) |
Apr 15, 2019 | 29.60 | 29.68 | 29.42 | 29.44 | 413,265 | -0.20(-0.68%) |
Apr 12, 2019 | 29.96 | 29.96 | 29.57 | 29.65 | 620,455 | +0.10(+0.35%) |
Apr 11, 2019 | 29.49 | 29.76 | 29.33 | 29.54 | 482,572 | -0.02(-0.08%) |
Apr 10, 2019 | 29.52 | 29.68 | 29.47 | 29.56 | 553,994 | +0.12(+0.41%) |
Apr 09, 2019 | 29.70 | 29.70 | 29.36 | 29.44 | 602,437 | -0.36(-1.22%) |
Apr 08, 2019 | 29.73 | 29.96 | 29.68 | 29.81 | 666,103 | +0.15(+0.49%) |
Apr 05, 2019 | 29.23 | 29.70 | 29.23 | 29.66 | 663,258 | +0.52(+1.77%) |
Apr 04, 2019 | 28.91 | 29.17 | 28.79 | 29.15 | 938,347 | +0.25(+0.86%) |
Apr 03, 2019 | 29.27 | 29.33 | 28.80 | 28.90 | 921,381 | -0.32(-1.10%) |
Apr 02, 2019 | 29.45 | 29.51 | 29.14 | 29.22 | 704,026 | -0.20(-0.68%) |
Apr 01, 2019 | 29.19 | 29.46 | 29.19 | 29.42 | 686,075 | +0.38(+1.30%) |
Mar 29, 2019 | 29.32 | 29.39 | 28.93 | 29.04 | 798,739 | -0.02(-0.06%) |
Mar 28, 2019 | 28.80 | 29.08 | 28.80 | 29.06 | 835,789 | +0.13(+0.45%) |
Mar 27, 2019 | 29.11 | 29.24 | 28.71 | 28.93 | 1,102,935 | -0.20(-0.69%) |
Mar 26, 2019 | 29.01 | 29.35 | 28.97 | 29.13 | 879,325 | +0.39(+1.37%) |
Mar 25, 2019 | 28.58 | 28.77 | 28.44 | 28.73 | 1,263,960 | +0.02(+0.06%) |
Mar 22, 2019 | 29.30 | 29.32 | 28.62 | 28.72 | 1,468,945 | -0.82(-2.78%) |
Mar 21, 2019 | 29.25 | 29.60 | 29.21 | 29.54 | 814,379 | +0.19(+0.66%) |
Mar 20, 2019 | 29.07 | 29.60 | 28.95 | 29.35 | 959,817 | +0.28(+0.97%) |
Mar 19, 2019 | 29.31 | 29.45 | 28.95 | 29.07 | 870,236 | -0.09(-0.30%) |
Mar 18, 2019 | 28.81 | 29.21 | 28.78 | 29.15 | 701,623 | +0.42(+1.48%) |
Mar 15, 2019 | 28.65 | 28.83 | 28.65 | 28.73 | 707,967 | -0.03(-0.11%) |
Mar 14, 2019 | 28.75 | 28.91 | 28.74 | 28.76 | 627,298 | +0.02(+0.08%) |
Mar 13, 2019 | 28.61 | 28.75 | 28.51 | 28.74 | 711,040 | +0.30(+1.07%) |
Mar 12, 2019 | 28.31 | 28.58 | 28.28 | 28.43 | 655,587 | +0.22(+0.79%) |
Mar 11, 2019 | 28.01 | 28.28 | 27.95 | 28.21 | 648,671 | +0.44(+1.58%) |
Mar 08, 2019 | 27.87 | 27.87 | 27.51 | 27.77 | 783,838 | -0.55(-1.95%) |
Mar 07, 2019 | 28.51 | 28.51 | 28.20 | 28.32 | 992,304 | -0.15(-0.53%) |
Mar 06, 2019 | 28.61 | 28.71 | 28.34 | 28.47 | 667,695 | -0.41(-1.41%) |
Mar 05, 2019 | 28.97 | 28.99 | 28.67 | 28.88 | 729,805 | -0.09(-0.30%) |
Mar 04, 2019 | 28.99 | 29.08 | 28.53 | 28.97 | 1,006,288 | +0.09(+0.30%) |
Mar 01, 2019 | 28.51 | 28.89 | 28.51 | 28.88 | 703,592 | +0.50(+1.78%) |
Feb 28, 2019 | 28.69 | 28.69 | 28.20 | 28.38 | 474,018 | -0.29(-1.00%) |
Feb 27, 2019 | 28.66 | 28.95 | 28.51 | 28.67 | 480,780 | +0.14(+0.48%) |
Feb 26, 2019 | 28.64 | 28.81 | 28.53 | 28.53 | 423,144 | -0.14(-0.50%) |
Feb 25, 2019 | 28.55 | 28.79 | 28.55 | 28.67 | 429,762 | +0.04(+0.14%) |
Feb 22, 2019 | 28.80 | 28.83 | 28.50 | 28.63 | 616,721 | +0.09(+0.31%) |
Feb 21, 2019 | 28.91 | 29.00 | 28.46 | 28.55 | 526,021 | -0.48(-1.65%) |
Feb 20, 2019 | 28.85 | 29.15 | 28.84 | 29.03 | 542,778 | +0.13(+0.44%) |
Feb 19, 2019 | 28.67 | 29.02 | 28.62 | 28.90 | 539,502 | +0.08(+0.28%) |
Feb 15, 2019 | 28.63 | 28.82 | 28.59 | 28.82 | 604,847 | +0.50(+1.78%) |
Feb 14, 2019 | 28.15 | 28.53 | 28.08 | 28.31 | 1,700,275 | +0.08(+0.28%) |
Feb 13, 2019 | 27.97 | 28.45 | 27.97 | 28.23 | 424,031 | +0.37(+1.32%) |
Feb 12, 2019 | 27.90 | 28.03 | 27.75 | 27.87 | 363,764 | +0.35(+1.28%) |
Feb 11, 2019 | 27.23 | 27.56 | 27.17 | 27.51 | 531,415 | +0.15(+0.56%) |
Feb 08, 2019 | 27.36 | 27.47 | 26.91 | 27.36 | 759,589 | -0.13(-0.47%) |
Feb 07, 2019 | 27.98 | 28.03 | 27.24 | 27.49 | 1,174,524 | -0.64(-2.28%) |
Feb 06, 2019 | 28.19 | 28.30 | 28.11 | 28.13 | 515,686 | -0.20(-0.71%) |
Feb 05, 2019 | 28.35 | 28.42 | 28.21 | 28.33 | 987,545 | -0.02(-0.06%) |
Feb 04, 2019 | 28.09 | 28.35 | 27.86 | 28.35 | 770,725 | +0.09(+0.31%) |