Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.83 | 26.22 | 25.60 | 26.22 | 213,625 | -0.23(-0.86%) |
Feb 27, 2020 | 27.34 | 27.37 | 26.41 | 26.45 | 240,047 | -1.12(-4.08%) |
Feb 26, 2020 | 27.57 | 27.80 | 27.56 | 27.57 | 63,677 | -0.12(-0.42%) |
Feb 25, 2020 | 28.47 | 28.49 | 27.65 | 27.69 | 40,461 | -0.82(-2.89%) |
Feb 24, 2020 | 28.52 | 28.60 | 28.25 | 28.51 | 57,165 | -0.50(-1.74%) |
Feb 21, 2020 | 29.02 | 29.08 | 28.96 | 29.02 | 5,838 | -0.01(-0.03%) |
Feb 20, 2020 | 29.12 | 29.12 | 28.97 | 29.02 | 4,296 | -0.03(-0.09%) |
Feb 19, 2020 | 28.92 | 29.11 | 28.92 | 29.05 | 12,382 | +0.26(+0.91%) |
Feb 18, 2020 | 28.74 | 28.81 | 28.66 | 28.79 | 8,885 | -0.23(-0.79%) |
Feb 14, 2020 | 29.01 | 29.02 | 28.86 | 29.02 | 7,267 | -0.08(-0.29%) |
Feb 13, 2020 | 28.79 | 29.15 | 28.79 | 29.10 | 15,700 | -0.09(-0.32%) |
Feb 12, 2020 | 29.08 | 29.24 | 29.08 | 29.19 | 11,029 | +0.19(+0.67%) |
Feb 11, 2020 | 28.95 | 29.18 | 28.92 | 29.00 | 28,861 | +0.20(+0.70%) |
Feb 10, 2020 | 28.88 | 29.02 | 28.80 | 28.80 | 176,468 | -0.16(-0.55%) |
Feb 07, 2020 | 29.19 | 29.19 | 28.93 | 28.96 | 25,496 | -0.42(-1.43%) |
Feb 06, 2020 | 29.77 | 29.80 | 29.09 | 29.38 | 41,204 | -0.34(-1.13%) |
Feb 05, 2020 | 29.55 | 29.85 | 29.55 | 29.71 | 37,228 | +0.23(+0.80%) |
Feb 04, 2020 | 28.91 | 29.53 | 28.91 | 29.48 | 33,845 | +0.71(+2.48%) |
Feb 03, 2020 | 28.84 | 29.00 | 28.62 | 28.76 | 164,650 | -0.14(-0.49%) |
Jan 31, 2020 | 29.25 | 29.25 | 28.90 | 28.91 | 27,522 | -0.34(-1.18%) |
Jan 30, 2020 | 29.56 | 29.56 | 29.14 | 29.25 | 25,561 | -0.31(-1.05%) |
Jan 29, 2020 | 29.73 | 29.80 | 29.47 | 29.56 | 46,023 | -0.27(-0.90%) |
Jan 28, 2020 | 29.83 | 29.92 | 29.74 | 29.83 | 29,613 | -0.09(-0.31%) |
Jan 27, 2020 | 30.01 | 30.27 | 29.81 | 29.92 | 31,958 | -0.73(-2.38%) |
Jan 24, 2020 | 31.03 | 31.03 | 30.59 | 30.65 | 12,748 | -0.26(-0.84%) |
Jan 23, 2020 | 30.78 | 30.91 | 30.68 | 30.91 | 101,444 | -0.08(-0.27%) |
Jan 22, 2020 | 31.00 | 31.08 | 30.94 | 31.00 | 47,689 | +0.18(+0.60%) |
Jan 21, 2020 | 30.90 | 30.93 | 30.79 | 30.81 | 33,267 | -0.17(-0.54%) |
Jan 17, 2020 | 30.86 | 31.01 | 30.78 | 30.98 | 53,019 | +0.12(+0.38%) |
Jan 16, 2020 | 30.77 | 30.91 | 30.77 | 30.86 | 32,400 | +0.09(+0.30%) |
Jan 15, 2020 | 30.74 | 30.81 | 30.69 | 30.77 | 30,136 | +0.02(+0.05%) |
Jan 14, 2020 | 30.53 | 30.82 | 30.53 | 30.75 | 40,463 | +0.09(+0.30%) |
Jan 13, 2020 | 30.87 | 30.87 | 30.53 | 30.66 | 56,505 | -0.06(-0.19%) |
Jan 10, 2020 | 31.04 | 31.04 | 30.64 | 30.72 | 62,789 | +0.03(+0.08%) |
Jan 09, 2020 | 30.73 | 30.84 | 30.62 | 30.69 | 47,711 | -0.11(-0.35%) |
Jan 08, 2020 | 30.90 | 30.98 | 30.74 | 30.80 | 42,071 | -0.11(-0.35%) |
Jan 07, 2020 | 31.19 | 31.19 | 30.85 | 30.91 | 19,550 | -0.13(-0.41%) |
Jan 06, 2020 | 30.90 | 31.06 | 30.89 | 31.04 | 12,667 | +0.03(+0.11%) |
Jan 03, 2020 | 31.36 | 31.36 | 30.95 | 31.00 | 18,229 | -0.25(-0.81%) |
Jan 02, 2020 | 31.02 | 31.33 | 31.02 | 31.26 | 63,760 | +0.16(+0.51%) |
Dec 31, 2019 | 30.91 | 31.17 | 30.91 | 31.10 | 19,063 | +0.03(+0.08%) |
Dec 30, 2019 | 30.98 | 31.16 | 30.98 | 31.07 | 18,199 | +0.04(+0.14%) |
Dec 27, 2019 | 30.99 | 31.21 | 30.99 | 31.03 | 17,514 | -0.05(-0.16%) |
Dec 26, 2019 | 30.56 | 31.11 | 30.56 | 31.08 | 47,338 | +0.37(+1.20%) |
Dec 24, 2019 | 30.67 | 30.83 | 30.63 | 30.71 | 7,386 | +0.17(+0.55%) |
Dec 23, 2019 | 30.39 | 30.56 | 30.35 | 30.54 | 15,587 | +0.08(+0.25%) |
Dec 20, 2019 | 30.09 | 30.47 | 29.85 | 30.47 | 929,801 | +0.63(+2.11%) |
Dec 19, 2019 | 29.64 | 29.90 | 29.64 | 29.84 | 2,375 | +0.27(+0.91%) |
Dec 18, 2019 | 29.44 | 29.59 | 29.44 | 29.57 | 3,459 | +0.24(+0.83%) |
Dec 17, 2019 | 29.33 | 29.40 | 29.32 | 29.33 | 10,958 | +0.08(+0.26%) |
Dec 16, 2019 | 29.40 | 29.40 | 29.20 | 29.25 | 21,428 | -0.02(-0.07%) |
Dec 13, 2019 | 28.94 | 29.36 | 28.94 | 29.27 | 25,734 | +0.23(+0.80%) |
Dec 12, 2019 | 28.98 | 29.16 | 28.96 | 29.04 | 20,936 | +0.12(+0.43%) |
Dec 11, 2019 | 28.53 | 28.95 | 28.53 | 28.91 | 33,162 | +0.28(+0.99%) |
Dec 10, 2019 | 28.63 | 28.69 | 28.56 | 28.63 | 12,358 | -0.02(-0.09%) |
Dec 09, 2019 | 28.69 | 28.76 | 28.61 | 28.66 | 20,373 | +0.03(+0.12%) |
Dec 06, 2019 | 28.85 | 28.85 | 28.58 | 28.62 | 4,689 | +0.02(+0.05%) |
Dec 05, 2019 | 28.47 | 28.66 | 28.47 | 28.61 | 21,262 | +0.16(+0.56%) |
Dec 04, 2019 | 28.41 | 28.58 | 28.41 | 28.45 | 6,969 | +0.05(+0.18%) |
Dec 03, 2019 | 28.55 | 28.61 | 28.40 | 28.40 | 11,712 | -0.26(-0.90%) |
Dec 02, 2019 | 28.52 | 28.76 | 28.52 | 28.66 | 11,207 | +0.09(+0.32%) |
Nov 29, 2019 | 28.41 | 28.61 | 28.41 | 28.56 | 15,993 | +0.02(+0.06%) |
Nov 27, 2019 | 28.48 | 28.69 | 28.36 | 28.55 | 87,064 | -0.10(-0.35%) |
Nov 26, 2019 | 28.65 | 28.71 | 28.61 | 28.65 | 8,631 | -0.08(-0.29%) |
Nov 25, 2019 | 28.65 | 28.78 | 28.65 | 28.73 | 10,973 | +0.07(+0.23%) |
Nov 22, 2019 | 28.76 | 28.81 | 28.66 | 28.66 | 20,924 | -0.08(-0.29%) |
Nov 21, 2019 | 28.72 | 28.81 | 28.63 | 28.75 | 8,358 | -0.02(-0.06%) |
Nov 20, 2019 | 28.60 | 28.88 | 28.60 | 28.76 | 9,767 | -0.11(-0.37%) |
Nov 19, 2019 | 29.02 | 29.02 | 28.77 | 28.87 | 8,481 | -0.12(-0.40%) |
Nov 18, 2019 | 28.80 | 28.99 | 28.80 | 28.99 | 8,595 | +0.19(+0.66%) |
Nov 15, 2019 | 28.34 | 28.82 | 28.34 | 28.80 | 8,898 | +0.37(+1.29%) |
Nov 14, 2019 | 28.39 | 28.52 | 28.38 | 28.43 | 52,138 | -0.11(-0.38%) |
Nov 13, 2019 | 28.52 | 28.69 | 28.49 | 28.54 | 60,069 | -0.07(-0.26%) |
Nov 12, 2019 | 28.81 | 28.91 | 28.61 | 28.61 | 57,687 | -0.27(-0.92%) |
Nov 11, 2019 | 28.96 | 29.00 | 28.86 | 28.88 | 119,985 | -0.10(-0.34%) |
Nov 08, 2019 | 29.40 | 29.60 | 28.95 | 28.98 | 30,544 | -0.55(-1.86%) |
Nov 07, 2019 | 29.77 | 29.77 | 29.42 | 29.53 | 571,241 | +0.07(+0.25%) |
Nov 06, 2019 | 29.59 | 29.60 | 29.31 | 29.45 | 46,771 | -0.12(-0.39%) |
Nov 05, 2019 | 29.71 | 29.74 | 29.49 | 29.57 | 37,352 | -0.27(-0.89%) |
Nov 04, 2019 | 29.84 | 30.07 | 29.74 | 29.84 | 34,307 | -0.16(-0.53%) |
Nov 01, 2019 | 29.68 | 29.99 | 29.68 | 29.99 | 12,506 | +0.59(+2.01%) |
Oct 31, 2019 | 29.25 | 29.43 | 29.17 | 29.40 | 7,374 | +0.19(+0.65%) |
Oct 30, 2019 | 29.21 | 29.25 | 28.97 | 29.21 | 9,372 | -0.10(-0.34%) |
Oct 29, 2019 | 29.14 | 29.31 | 29.12 | 29.31 | 10,921 | +0.09(+0.31%) |
Oct 28, 2019 | 29.18 | 29.30 | 29.16 | 29.22 | 20,938 | +0.09(+0.31%) |
Oct 25, 2019 | 29.18 | 29.24 | 29.00 | 29.13 | 9,981 | +0.15(+0.52%) |
Oct 24, 2019 | 29.02 | 29.05 | 28.87 | 28.98 | 18,134 | +0.02(+0.09%) |
Oct 23, 2019 | 28.76 | 28.96 | 28.76 | 28.96 | 11,622 | +0.19(+0.66%) |
Oct 22, 2019 | 28.62 | 28.77 | 28.56 | 28.76 | 109,966 | +0.13(+0.46%) |
Oct 21, 2019 | 28.66 | 28.90 | 28.56 | 28.63 | 33,827 | -0.12(-0.41%) |
Oct 18, 2019 | 28.74 | 28.91 | 28.74 | 28.75 | 15,753 | +0.20(+0.70%) |
Oct 17, 2019 | 28.96 | 29.05 | 28.50 | 28.55 | 839,076 | -0.31(-1.07%) |
Oct 16, 2019 | 28.76 | 28.86 | 28.66 | 28.86 | 14,281 | +0.07(+0.23%) |
Oct 15, 2019 | 28.87 | 28.91 | 28.78 | 28.79 | 9,804 | -0.04(-0.14%) |
Oct 14, 2019 | 28.73 | 28.97 | 28.73 | 28.83 | 4,315 | +0.00(+0.00%) |
Oct 11, 2019 | 28.39 | 28.85 | 28.37 | 28.83 | 395,036 | +0.62(+2.21%) |
Oct 10, 2019 | 28.09 | 28.32 | 28.07 | 28.21 | 23,400 | +0.19(+0.68%) |
Oct 09, 2019 | 28.41 | 28.41 | 27.97 | 28.02 | 68,465 | -0.28(-1.00%) |
Oct 08, 2019 | 28.33 | 28.38 | 28.24 | 28.30 | 23,097 | -0.03(-0.12%) |
Oct 07, 2019 | 28.51 | 28.61 | 28.32 | 28.33 | 171,921 | -0.22(-0.79%) |
Oct 04, 2019 | 28.19 | 28.57 | 28.15 | 28.56 | 87,304 | +0.28(+1.00%) |
Oct 03, 2019 | 28.04 | 28.33 | 28.04 | 28.27 | 43,623 | +0.17(+0.62%) |
Oct 02, 2019 | 28.18 | 28.19 | 28.06 | 28.10 | 24,272 | -0.16(-0.56%) |
Oct 01, 2019 | 28.92 | 28.98 | 28.23 | 28.26 | 126,655 | -0.90(-3.08%) |
Sep 30, 2019 | 28.72 | 29.21 | 28.72 | 29.15 | 35,092 | +0.04(+0.14%) |
Sep 27, 2019 | 28.86 | 29.16 | 28.86 | 29.11 | 15,392 | +0.07(+0.23%) |
Sep 26, 2019 | 28.82 | 29.12 | 28.72 | 29.05 | 882,158 | +0.28(+0.98%) |
Sep 25, 2019 | 28.76 | 28.78 | 28.66 | 28.76 | 27,183 | +0.07(+0.23%) |
Sep 24, 2019 | 28.71 | 28.84 | 28.70 | 28.70 | 12,691 | -0.09(-0.32%) |
Sep 23, 2019 | 28.79 | 28.84 | 28.71 | 28.79 | 12,416 | +0.01(+0.03%) |
Sep 20, 2019 | 28.85 | 28.87 | 28.72 | 28.78 | 9,019 | +0.03(+0.12%) |
Sep 19, 2019 | 28.76 | 28.92 | 28.75 | 28.75 | 8,024 | -0.01(-0.03%) |
Sep 18, 2019 | 28.94 | 29.05 | 28.76 | 28.76 | 10,236 | -0.23(-0.80%) |
Sep 17, 2019 | 28.91 | 29.04 | 28.87 | 28.99 | 8,189 | -0.07(-0.26%) |
Sep 16, 2019 | 29.17 | 29.17 | 28.96 | 29.06 | 47,961 | -0.10(-0.34%) |
Sep 13, 2019 | 28.74 | 29.19 | 28.74 | 29.16 | 71,190 | +0.32(+1.10%) |
Sep 12, 2019 | 28.70 | 28.87 | 28.70 | 28.85 | 32,352 | +0.16(+0.55%) |
Sep 11, 2019 | 28.48 | 28.69 | 28.48 | 28.69 | 52,612 | +0.28(+1.00%) |
Sep 10, 2019 | 28.36 | 28.47 | 28.31 | 28.41 | 30,056 | +0.08(+0.29%) |
Sep 09, 2019 | 28.76 | 28.76 | 28.31 | 28.32 | 190,655 | -0.32(-1.13%) |
Sep 06, 2019 | 28.66 | 28.91 | 28.65 | 28.65 | 108,349 | -0.02(-0.06%) |
Sep 05, 2019 | 28.51 | 28.71 | 28.40 | 28.66 | 72,842 | +0.27(+0.94%) |
Sep 04, 2019 | 28.35 | 28.42 | 28.23 | 28.40 | 51,916 | +0.28(+1.01%) |
Sep 03, 2019 | 28.10 | 28.22 | 28.05 | 28.12 | 54,477 | -0.04(-0.15%) |
Aug 30, 2019 | 28.02 | 28.17 | 27.98 | 28.16 | 30,304 | +0.27(+0.95%) |
Aug 29, 2019 | 27.97 | 28.02 | 27.82 | 27.89 | 30,026 | +0.06(+0.21%) |
Aug 28, 2019 | 27.59 | 27.85 | 27.58 | 27.83 | 43,354 | +0.27(+1.00%) |
Aug 27, 2019 | 27.50 | 27.72 | 27.50 | 27.56 | 33,566 | +0.25(+0.91%) |
Aug 26, 2019 | 27.65 | 27.65 | 27.23 | 27.31 | 19,532 | -0.20(-0.73%) |
Aug 23, 2019 | 27.56 | 27.82 | 27.43 | 27.51 | 11,664 | -0.04(-0.15%) |
Aug 22, 2019 | 27.79 | 27.79 | 27.54 | 27.55 | 20,556 | -0.10(-0.36%) |
Aug 21, 2019 | 27.81 | 27.83 | 27.65 | 27.65 | 26,848 | -0.08(-0.30%) |
Aug 20, 2019 | 27.82 | 27.83 | 27.72 | 27.73 | 15,360 | +0.03(+0.12%) |
Aug 19, 2019 | 27.77 | 27.90 | 27.70 | 27.70 | 17,448 | -0.02(-0.06%) |
Aug 16, 2019 | 27.72 | 27.84 | 27.64 | 27.72 | 44,013 | +0.14(+0.51%) |
Aug 15, 2019 | 27.47 | 27.70 | 27.47 | 27.57 | 30,123 | +0.07(+0.27%) |
Aug 14, 2019 | 27.85 | 28.12 | 27.50 | 27.50 | 72,414 | -0.63(-2.25%) |
Aug 13, 2019 | 28.05 | 28.31 | 27.92 | 28.13 | 64,061 | -0.02(-0.06%) |
Aug 12, 2019 | 28.15 | 28.47 | 27.95 | 28.15 | 70,922 | -0.31(-1.08%) |
Aug 09, 2019 | 29.01 | 29.01 | 28.46 | 28.46 | 66,500 | -0.56(-1.92%) |
Aug 08, 2019 | 28.49 | 29.13 | 28.49 | 29.01 | 111,682 | +0.32(+1.10%) |
Aug 07, 2019 | 28.21 | 28.78 | 28.13 | 28.70 | 183,610 | +0.27(+0.94%) |
Aug 06, 2019 | 28.52 | 28.76 | 28.27 | 28.43 | 72,361 | +0.05(+0.18%) |
Aug 05, 2019 | 28.99 | 28.99 | 28.34 | 28.38 | 100,420 | -0.62(-2.12%) |
Aug 02, 2019 | 29.20 | 29.42 | 28.98 | 29.00 | 85,621 | -0.47(-1.61%) |
Aug 01, 2019 | 29.75 | 29.89 | 29.43 | 29.47 | 73,381 | -0.36(-1.20%) |
Jul 31, 2019 | 30.41 | 30.48 | 29.81 | 29.83 | 39,457 | -0.61(-1.99%) |
Jul 30, 2019 | 30.57 | 30.78 | 30.44 | 30.44 | 34,824 | -0.36(-1.16%) |
Jul 29, 2019 | 30.94 | 30.94 | 30.66 | 30.79 | 31,935 | -0.20(-0.64%) |
Jul 26, 2019 | 31.33 | 31.34 | 30.97 | 30.99 | 20,563 | -0.27(-0.88%) |
Jul 25, 2019 | 31.43 | 31.43 | 31.17 | 31.27 | 33,955 | -0.18(-0.58%) |
Jul 24, 2019 | 31.11 | 31.45 | 31.11 | 31.45 | 68,501 | +0.23(+0.75%) |
Jul 23, 2019 | 31.42 | 31.45 | 31.15 | 31.22 | 17,764 | -0.17(-0.56%) |
Jul 22, 2019 | 31.44 | 31.54 | 31.31 | 31.39 | 111,341 | -0.04(-0.13%) |
Jul 19, 2019 | 31.61 | 31.75 | 31.40 | 31.43 | 53,994 | -0.10(-0.32%) |
Jul 18, 2019 | 31.50 | 31.62 | 31.25 | 31.53 | 118,783 | +0.14(+0.45%) |
Jul 17, 2019 | 31.38 | 31.45 | 31.24 | 31.39 | 173,046 | +0.11(+0.35%) |
Jul 16, 2019 | 31.13 | 31.38 | 31.08 | 31.28 | 88,003 | +0.17(+0.53%) |
Jul 15, 2019 | 31.38 | 31.38 | 31.06 | 31.12 | 53,462 | -0.09(-0.29%) |
Jul 12, 2019 | 31.20 | 31.29 | 30.99 | 31.21 | 122,779 | +0.16(+0.51%) |
Jul 11, 2019 | 31.14 | 31.14 | 30.94 | 31.05 | 137,515 | -0.03(-0.11%) |
Jul 10, 2019 | 30.98 | 31.22 | 30.98 | 31.08 | 120,265 | +0.19(+0.62%) |
Jul 09, 2019 | 30.98 | 30.98 | 30.70 | 30.89 | 84,181 | -0.11(-0.35%) |
Jul 08, 2019 | 31.03 | 31.18 | 30.93 | 31.00 | 199,009 | -0.07(-0.24%) |
Jul 05, 2019 | 31.02 | 31.15 | 30.77 | 31.08 | 92,114 | +0.12(+0.39%) |
Jul 03, 2019 | 31.06 | 31.06 | 30.87 | 30.96 | 19,962 | +0.01(+0.04%) |
Jul 02, 2019 | 30.95 | 30.96 | 30.70 | 30.94 | 26,096 | +0.12(+0.40%) |
Jul 01, 2019 | 30.85 | 31.10 | 30.69 | 30.82 | 34,883 | +0.02(+0.05%) |
Jun 28, 2019 | 31.03 | 31.03 | 30.65 | 30.80 | 54,956 | +0.00(+0.00%) |
Jun 27, 2019 | 30.93 | 30.93 | 30.70 | 30.80 | 13,901 | +0.02(+0.08%) |
Jun 26, 2019 | 30.54 | 30.78 | 30.31 | 30.78 | 173,312 | +0.25(+0.82%) |
Jun 25, 2019 | 30.86 | 31.04 | 30.49 | 30.53 | 213,806 | -0.33(-1.08%) |
Jun 24, 2019 | 30.77 | 30.86 | 30.63 | 30.86 | 30,826 | +0.25(+0.81%) |
Jun 21, 2019 | 30.52 | 30.74 | 30.43 | 30.61 | 106,786 | +0.10(+0.33%) |
Jun 20, 2019 | 30.29 | 30.56 | 30.29 | 30.51 | 34,704 | +0.68(+2.29%) |
Jun 19, 2019 | 29.84 | 29.93 | 29.71 | 29.83 | 24,725 | -0.03(-0.11%) |
Jun 18, 2019 | 29.90 | 29.95 | 29.77 | 29.86 | 62,561 | +0.27(+0.90%) |
Jun 17, 2019 | 29.95 | 29.95 | 29.52 | 29.60 | 27,197 | -0.13(-0.43%) |
Jun 14, 2019 | 29.81 | 29.85 | 29.67 | 29.72 | 75,824 | -0.04(-0.14%) |
Jun 13, 2019 | 29.72 | 29.85 | 29.69 | 29.76 | 43,226 | -0.01(-0.03%) |
Jun 12, 2019 | 29.90 | 29.97 | 29.77 | 29.77 | 167,639 | -0.12(-0.41%) |
Jun 11, 2019 | 29.92 | 30.11 | 29.81 | 29.90 | 116,091 | +0.19(+0.63%) |
Jun 10, 2019 | 29.89 | 29.89 | 29.61 | 29.71 | 60,070 | -0.10(-0.33%) |
Jun 07, 2019 | 29.44 | 29.98 | 29.37 | 29.81 | 280,391 | +0.57(+1.95%) |
Jun 06, 2019 | 29.22 | 29.35 | 29.16 | 29.23 | 151,024 | +0.14(+0.48%) |
Jun 05, 2019 | 28.91 | 29.17 | 28.91 | 29.09 | 119,387 | +0.16(+0.56%) |
Jun 04, 2019 | 28.88 | 29.00 | 28.78 | 28.93 | 65,800 | +0.06(+0.20%) |
Jun 03, 2019 | 28.83 | 28.92 | 28.70 | 28.87 | 85,938 | +0.29(+1.03%) |
May 31, 2019 | 28.43 | 28.65 | 28.43 | 28.58 | 137,072 | +0.08(+0.29%) |
May 30, 2019 | 28.32 | 28.55 | 28.32 | 28.50 | 18,816 | +0.11(+0.37%) |
May 29, 2019 | 28.22 | 28.39 | 28.22 | 28.39 | 72,524 | +0.05(+0.17%) |
May 28, 2019 | 28.53 | 28.53 | 28.32 | 28.34 | 31,264 | -0.18(-0.63%) |
May 24, 2019 | 28.55 | 28.64 | 28.47 | 28.52 | 30,501 | -0.02(-0.06%) |
May 23, 2019 | 28.56 | 28.67 | 28.46 | 28.54 | 22,461 | -0.27(-0.94%) |
May 22, 2019 | 29.20 | 29.20 | 28.74 | 28.81 | 74,049 | -0.46(-1.56%) |
May 21, 2019 | 29.03 | 29.32 | 28.92 | 29.27 | 244,299 | +0.28(+0.96%) |
May 20, 2019 | 28.96 | 29.19 | 28.96 | 28.99 | 37,836 | -0.12(-0.42%) |
May 17, 2019 | 28.97 | 29.18 | 28.92 | 29.11 | 62,472 | -0.15(-0.50%) |
May 16, 2019 | 29.32 | 29.40 | 29.22 | 29.26 | 50,139 | -0.10(-0.33%) |
May 15, 2019 | 29.25 | 29.45 | 29.25 | 29.36 | 34,686 | -0.08(-0.28%) |
May 14, 2019 | 29.46 | 29.76 | 29.40 | 29.44 | 46,682 | -0.03(-0.11%) |
May 13, 2019 | 29.41 | 29.76 | 29.41 | 29.47 | 36,482 | -0.38(-1.29%) |
May 10, 2019 | 30.27 | 30.27 | 29.83 | 29.85 | 161,081 | -0.42(-1.40%) |
May 09, 2019 | 30.19 | 30.30 | 29.91 | 30.28 | 181,160 | -0.16(-0.51%) |
May 08, 2019 | 30.76 | 30.82 | 30.36 | 30.43 | 79,205 | -0.39(-1.27%) |
May 07, 2019 | 30.51 | 30.87 | 30.51 | 30.83 | 352,165 | -0.04(-0.13%) |
May 06, 2019 | 30.67 | 30.92 | 30.66 | 30.87 | 142,045 | -0.02(-0.08%) |
May 03, 2019 | 30.70 | 30.98 | 30.70 | 30.89 | 39,810 | +0.20(+0.67%) |
May 02, 2019 | 30.56 | 30.75 | 30.54 | 30.69 | 351,003 | +0.04(+0.13%) |
May 01, 2019 | 31.12 | 31.16 | 30.64 | 30.65 | 344,952 | -0.48(-1.55%) |
Apr 30, 2019 | 30.84 | 31.23 | 30.84 | 31.13 | 84,483 | +0.20(+0.66%) |
Apr 29, 2019 | 30.92 | 31.05 | 30.87 | 30.92 | 76,067 | -0.10(-0.32%) |
Apr 26, 2019 | 30.62 | 31.03 | 30.50 | 31.02 | 43,240 | +0.52(+1.71%) |
Apr 25, 2019 | 30.60 | 30.66 | 30.37 | 30.50 | 50,444 | -0.23(-0.74%) |
Apr 24, 2019 | 30.96 | 31.00 | 30.68 | 30.73 | 62,034 | -0.35(-1.13%) |
Apr 23, 2019 | 31.26 | 31.29 | 31.06 | 31.08 | 114,126 | -0.20(-0.65%) |
Apr 22, 2019 | 31.27 | 31.39 | 31.23 | 31.28 | 33,923 | -0.18(-0.57%) |
Apr 18, 2019 | 31.74 | 31.74 | 31.25 | 31.46 | 58,062 | -0.28(-0.87%) |
Apr 17, 2019 | 31.98 | 32.01 | 31.64 | 31.74 | 13,512 | -0.17(-0.54%) |
Apr 16, 2019 | 31.86 | 31.91 | 31.76 | 31.91 | 10,436 | +0.03(+0.10%) |
Apr 15, 2019 | 31.98 | 32.03 | 31.87 | 31.88 | 32,290 | -0.20(-0.64%) |
Apr 12, 2019 | 31.93 | 32.13 | 31.93 | 32.08 | 73,129 | +0.29(+0.92%) |
Apr 11, 2019 | 32.10 | 32.21 | 31.77 | 31.79 | 54,667 | -0.46(-1.42%) |
Apr 10, 2019 | 32.47 | 32.49 | 32.22 | 32.25 | 63,851 | -0.23(-0.70%) |
Apr 09, 2019 | 32.73 | 32.73 | 32.40 | 32.47 | 176,426 | -0.21(-0.65%) |
Apr 08, 2019 | 32.52 | 32.74 | 32.48 | 32.69 | 89,982 | +0.33(+1.01%) |
Apr 05, 2019 | 32.62 | 32.63 | 32.36 | 32.36 | 364,055 | -0.17(-0.53%) |
Apr 04, 2019 | 32.30 | 32.56 | 32.25 | 32.53 | 111,389 | +0.22(+0.68%) |
Apr 03, 2019 | 32.39 | 32.39 | 32.24 | 32.31 | 37,599 | +0.09(+0.28%) |
Apr 02, 2019 | 32.19 | 32.27 | 31.99 | 32.22 | 131,271 | +0.02(+0.08%) |
Apr 01, 2019 | 32.44 | 32.53 | 32.13 | 32.20 | 230,399 | +0.12(+0.38%) |
Mar 29, 2019 | 32.16 | 32.16 | 31.94 | 32.07 | 178,597 | +0.21(+0.67%) |
Mar 28, 2019 | 31.98 | 32.23 | 31.84 | 31.86 | 92,118 | -0.08(-0.26%) |
Mar 27, 2019 | 32.09 | 32.16 | 31.84 | 31.94 | 96,104 | -0.18(-0.57%) |
Mar 26, 2019 | 32.01 | 32.16 | 31.98 | 32.13 | 78,797 | +0.23(+0.71%) |
Mar 25, 2019 | 31.91 | 32.19 | 31.85 | 31.90 | 151,881 | -0.12(-0.38%) |
Mar 22, 2019 | 32.20 | 32.34 | 32.01 | 32.03 | 36,136 | -0.41(-1.26%) |
Mar 21, 2019 | 32.47 | 32.48 | 32.31 | 32.43 | 52,282 | +0.04(+0.13%) |
Mar 20, 2019 | 32.21 | 32.45 | 32.00 | 32.39 | 121,144 | +0.11(+0.33%) |
Mar 19, 2019 | 32.31 | 32.51 | 32.26 | 32.29 | 124,747 | +0.11(+0.33%) |
Mar 18, 2019 | 32.25 | 32.31 | 32.12 | 32.18 | 96,406 | -0.01(-0.03%) |
Mar 15, 2019 | 31.96 | 32.20 | 31.81 | 32.19 | 354,256 | +0.38(+1.21%) |
Mar 14, 2019 | 31.95 | 31.95 | 31.74 | 31.81 | 60,190 | -0.21(-0.66%) |
Mar 13, 2019 | 31.95 | 32.09 | 31.93 | 32.02 | 170,311 | +0.20(+0.62%) |
Mar 12, 2019 | 31.65 | 31.84 | 31.65 | 31.82 | 61,971 | +0.23(+0.72%) |
Mar 11, 2019 | 31.43 | 31.69 | 31.34 | 31.59 | 309,093 | +0.17(+0.55%) |
Mar 08, 2019 | 31.23 | 31.50 | 31.17 | 31.42 | 135,112 | +0.11(+0.36%) |
Mar 07, 2019 | 31.41 | 31.45 | 31.16 | 31.31 | 388,789 | -0.09(-0.29%) |
Mar 06, 2019 | 31.67 | 31.67 | 31.28 | 31.40 | 89,459 | -0.11(-0.34%) |
Mar 05, 2019 | 31.61 | 31.61 | 31.43 | 31.50 | 23,193 | -0.13(-0.41%) |
Mar 04, 2019 | 31.44 | 31.73 | 31.26 | 31.63 | 86,727 | +0.38(+1.20%) |