Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 35.66 | 35.70 | 34.84 | 34.92 | 423,654 | -0.96(-2.69%) |
Jan 30, 2020 | 35.62 | 35.92 | 35.43 | 35.89 | 394,307 | +0.12(+0.34%) |
Jan 29, 2020 | 35.98 | 36.03 | 35.68 | 35.77 | 433,114 | +0.01(+0.04%) |
Jan 28, 2020 | 35.37 | 35.80 | 35.31 | 35.75 | 376,645 | +0.62(+1.76%) |
Jan 27, 2020 | 35.15 | 35.38 | 34.99 | 35.14 | 836,203 | -0.88(-2.45%) |
Jan 24, 2020 | 36.44 | 36.49 | 35.93 | 36.02 | 357,054 | -0.17(-0.47%) |
Jan 23, 2020 | 36.07 | 36.19 | 35.94 | 36.19 | 568,949 | +0.07(+0.19%) |
Jan 22, 2020 | 36.19 | 36.34 | 36.07 | 36.12 | 565,576 | +0.22(+0.60%) |
Jan 21, 2020 | 35.85 | 36.12 | 35.85 | 35.91 | 483,552 | -0.09(-0.25%) |
Jan 17, 2020 | 35.94 | 36.04 | 35.78 | 35.99 | 665,390 | +0.21(+0.59%) |
Jan 16, 2020 | 35.58 | 35.80 | 35.55 | 35.78 | 851,102 | +0.49(+1.40%) |
Jan 15, 2020 | 35.36 | 35.53 | 35.22 | 35.29 | 6,004,414 | -0.10(-0.27%) |
Jan 14, 2020 | 35.58 | 35.62 | 35.38 | 35.39 | 349,049 | -0.23(-0.63%) |
Jan 13, 2020 | 35.27 | 35.61 | 35.27 | 35.61 | 393,684 | +0.48(+1.36%) |
Jan 10, 2020 | 35.32 | 35.37 | 35.07 | 35.13 | 364,454 | -0.05(-0.13%) |
Jan 09, 2020 | 35.10 | 35.19 | 34.95 | 35.18 | 410,797 | +0.40(+1.15%) |
Jan 08, 2020 | 34.43 | 34.90 | 34.41 | 34.78 | 453,211 | +0.37(+1.06%) |
Jan 07, 2020 | 34.47 | 34.52 | 34.35 | 34.42 | 335,303 | +0.00(+0.00%) |
Jan 06, 2020 | 34.00 | 34.42 | 33.94 | 34.42 | 322,390 | +0.10(+0.30%) |
Jan 03, 2020 | 34.23 | 34.52 | 34.23 | 34.31 | 317,586 | -0.42(-1.20%) |
Jan 02, 2020 | 34.43 | 34.74 | 34.43 | 34.73 | 316,766 | +0.60(+1.75%) |
Dec 31, 2019 | 33.91 | 34.15 | 33.91 | 34.13 | 326,220 | +0.14(+0.42%) |
Dec 30, 2019 | 34.22 | 34.22 | 33.81 | 33.99 | 306,240 | -0.25(-0.74%) |
Dec 27, 2019 | 34.35 | 34.35 | 34.17 | 34.24 | 349,653 | +0.06(+0.18%) |
Dec 26, 2019 | 34.02 | 34.18 | 34.02 | 34.18 | 187,567 | +0.27(+0.81%) |
Dec 24, 2019 | 33.96 | 33.96 | 33.85 | 33.91 | 185,618 | -0.06(-0.18%) |
Dec 23, 2019 | 33.95 | 34.01 | 33.90 | 33.97 | 314,657 | +0.07(+0.21%) |
Dec 20, 2019 | 33.90 | 33.93 | 33.82 | 33.90 | 268,253 | +0.20(+0.60%) |
Dec 19, 2019 | 33.55 | 33.74 | 33.51 | 33.70 | 340,829 | +0.11(+0.34%) |
Dec 18, 2019 | 33.59 | 33.67 | 33.57 | 33.58 | 252,077 | +0.00(+0.00%) |
Dec 17, 2019 | 33.69 | 33.72 | 33.55 | 33.58 | 386,265 | -0.04(-0.12%) |
Dec 16, 2019 | 33.53 | 33.71 | 33.53 | 33.62 | 323,852 | +0.29(+0.86%) |
Dec 13, 2019 | 33.10 | 33.36 | 33.04 | 33.33 | 307,583 | +0.25(+0.77%) |
Dec 12, 2019 | 32.61 | 33.10 | 32.58 | 33.08 | 315,328 | +0.43(+1.31%) |
Dec 11, 2019 | 32.46 | 32.67 | 32.46 | 32.65 | 266,512 | +0.23(+0.71%) |
Dec 10, 2019 | 32.42 | 32.52 | 32.35 | 32.42 | 314,106 | +0.05(+0.16%) |
Dec 09, 2019 | 32.48 | 32.61 | 32.37 | 32.37 | 210,812 | -0.20(-0.61%) |
Dec 06, 2019 | 32.42 | 32.57 | 32.42 | 32.57 | 318,745 | +0.36(+1.13%) |
Dec 05, 2019 | 32.20 | 32.21 | 32.08 | 32.20 | 208,555 | +0.12(+0.37%) |
Dec 04, 2019 | 32.10 | 32.15 | 32.04 | 32.09 | 374,147 | +0.19(+0.60%) |
Dec 03, 2019 | 31.66 | 31.91 | 31.56 | 31.90 | 331,067 | -0.20(-0.62%) |
Dec 02, 2019 | 32.55 | 32.57 | 31.97 | 32.09 | 467,979 | -0.46(-1.40%) |
Nov 29, 2019 | 32.55 | 32.63 | 32.51 | 32.55 | 177,356 | -0.18(-0.55%) |
Nov 27, 2019 | 32.61 | 32.73 | 32.56 | 32.73 | 213,943 | +0.15(+0.47%) |
Nov 26, 2019 | 32.52 | 32.60 | 32.48 | 32.58 | 442,442 | +0.05(+0.15%) |
Nov 25, 2019 | 32.21 | 32.53 | 32.21 | 32.53 | 309,772 | +0.46(+1.43%) |
Nov 22, 2019 | 32.17 | 32.18 | 31.96 | 32.07 | 585,400 | +0.02(+0.06%) |
Nov 21, 2019 | 32.17 | 32.18 | 32.00 | 32.05 | 230,799 | -0.14(-0.44%) |
Nov 20, 2019 | 32.36 | 32.44 | 32.04 | 32.20 | 384,168 | -0.27(-0.83%) |
Nov 19, 2019 | 32.53 | 32.55 | 32.37 | 32.47 | 295,434 | +0.07(+0.23%) |
Nov 18, 2019 | 32.31 | 32.47 | 32.23 | 32.39 | 331,451 | +0.07(+0.21%) |
Nov 15, 2019 | 32.28 | 32.35 | 32.22 | 32.32 | 444,631 | +0.25(+0.77%) |
Nov 14, 2019 | 31.96 | 32.08 | 31.89 | 32.08 | 779,097 | +0.00(+0.00%) |
Nov 13, 2019 | 31.89 | 32.11 | 31.89 | 32.08 | 238,246 | +0.08(+0.26%) |
Nov 12, 2019 | 31.98 | 32.14 | 31.90 | 31.99 | 516,113 | +0.05(+0.17%) |
Nov 11, 2019 | 31.75 | 31.97 | 31.67 | 31.94 | 281,072 | +0.00(+0.01%) |
Nov 08, 2019 | 31.71 | 31.95 | 31.62 | 31.94 | 266,034 | +0.10(+0.30%) |
Nov 07, 2019 | 31.84 | 32.00 | 31.75 | 31.84 | 496,151 | +0.25(+0.78%) |
Nov 06, 2019 | 31.62 | 31.67 | 31.50 | 31.59 | 443,496 | -0.05(-0.14%) |
Nov 05, 2019 | 31.75 | 31.75 | 31.54 | 31.64 | 369,583 | -0.06(-0.20%) |
Nov 04, 2019 | 31.71 | 31.75 | 31.61 | 31.70 | 485,367 | +0.25(+0.78%) |
Nov 01, 2019 | 31.20 | 31.45 | 31.17 | 31.45 | 348,511 | +0.47(+1.52%) |
Oct 31, 2019 | 31.10 | 31.10 | 30.84 | 30.98 | 241,297 | -0.11(-0.34%) |
Oct 30, 2019 | 30.95 | 31.09 | 30.81 | 31.09 | 845,897 | +0.21(+0.69%) |
Oct 29, 2019 | 31.11 | 31.14 | 30.88 | 30.88 | 1,154,243 | -0.30(-0.96%) |
Oct 28, 2019 | 31.03 | 31.18 | 31.03 | 31.18 | 330,825 | +0.35(+1.14%) |
Oct 25, 2019 | 30.47 | 30.83 | 30.45 | 30.83 | 352,852 | +0.31(+1.03%) |
Oct 24, 2019 | 30.37 | 30.51 | 30.32 | 30.51 | 355,649 | +0.41(+1.37%) |
Oct 23, 2019 | 30.03 | 30.11 | 29.98 | 30.10 | 296,148 | +0.02(+0.06%) |
Oct 22, 2019 | 30.52 | 30.53 | 30.07 | 30.08 | 298,268 | -0.39(-1.27%) |
Oct 21, 2019 | 30.33 | 30.47 | 30.25 | 30.47 | 284,489 | +0.38(+1.25%) |
Oct 18, 2019 | 30.33 | 30.38 | 29.95 | 30.09 | 285,878 | -0.27(-0.90%) |
Oct 17, 2019 | 30.57 | 30.57 | 30.24 | 30.36 | 317,561 | -0.05(-0.17%) |
Oct 16, 2019 | 30.48 | 30.50 | 30.35 | 30.41 | 365,162 | -0.24(-0.78%) |
Oct 15, 2019 | 30.39 | 30.70 | 30.39 | 30.65 | 465,740 | +0.39(+1.27%) |
Oct 14, 2019 | 30.30 | 30.38 | 30.19 | 30.27 | 357,267 | -0.07(-0.22%) |
Oct 11, 2019 | 30.24 | 30.57 | 30.22 | 30.34 | 655,474 | +0.50(+1.67%) |
Oct 10, 2019 | 29.58 | 29.94 | 29.51 | 29.84 | 1,018,714 | +0.23(+0.78%) |
Oct 09, 2019 | 29.46 | 29.71 | 29.46 | 29.61 | 345,714 | +0.42(+1.44%) |
Oct 08, 2019 | 29.53 | 29.54 | 29.17 | 29.19 | 3,204,173 | -0.51(-1.71%) |
Oct 07, 2019 | 29.70 | 29.90 | 29.67 | 29.69 | 235,077 | -0.12(-0.42%) |
Oct 04, 2019 | 29.50 | 29.82 | 29.50 | 29.82 | 267,274 | +0.47(+1.62%) |
Oct 03, 2019 | 28.97 | 29.34 | 28.66 | 29.34 | 309,846 | +0.39(+1.35%) |
Oct 02, 2019 | 29.34 | 29.34 | 28.82 | 28.95 | 551,181 | -0.62(-2.11%) |
Oct 01, 2019 | 29.92 | 30.10 | 29.53 | 29.57 | 353,174 | -0.25(-0.85%) |
Sep 30, 2019 | 29.61 | 29.87 | 29.61 | 29.83 | 250,463 | +0.34(+1.17%) |
Sep 27, 2019 | 29.89 | 29.89 | 29.34 | 29.48 | 308,203 | -0.40(-1.34%) |
Sep 26, 2019 | 29.81 | 29.95 | 29.65 | 29.88 | 231,592 | +0.05(+0.17%) |
Sep 25, 2019 | 29.47 | 29.88 | 29.26 | 29.83 | 273,401 | +0.32(+1.08%) |
Sep 24, 2019 | 29.97 | 30.06 | 29.43 | 29.51 | 330,230 | -0.26(-0.87%) |
Sep 23, 2019 | 29.69 | 29.87 | 29.64 | 29.77 | 194,403 | +0.05(+0.18%) |
Sep 20, 2019 | 30.11 | 30.13 | 29.69 | 29.72 | 250,531 | -0.34(-1.14%) |
Sep 19, 2019 | 30.07 | 30.28 | 30.03 | 30.06 | 208,753 | +0.12(+0.39%) |
Sep 18, 2019 | 29.94 | 29.98 | 29.63 | 29.95 | 218,284 | -0.00(-0.01%) |
Sep 17, 2019 | 29.82 | 29.95 | 29.79 | 29.95 | 323,396 | +0.15(+0.50%) |
Sep 16, 2019 | 29.70 | 29.86 | 29.66 | 29.80 | 547,870 | -0.15(-0.50%) |
Sep 13, 2019 | 30.09 | 30.09 | 29.93 | 29.95 | 262,934 | -0.19(-0.63%) |
Sep 12, 2019 | 30.11 | 30.32 | 30.04 | 30.14 | 292,526 | +0.20(+0.66%) |
Sep 11, 2019 | 29.74 | 29.94 | 29.66 | 29.94 | 274,108 | +0.32(+1.08%) |
Sep 10, 2019 | 29.63 | 29.63 | 29.33 | 29.62 | 260,713 | -0.14(-0.48%) |
Sep 09, 2019 | 30.10 | 30.10 | 29.63 | 29.76 | 199,439 | -0.16(-0.55%) |
Sep 06, 2019 | 30.03 | 30.04 | 29.90 | 29.93 | 287,739 | -0.04(-0.13%) |
Sep 05, 2019 | 29.74 | 30.03 | 29.74 | 29.97 | 369,633 | +0.65(+2.22%) |
Sep 04, 2019 | 29.10 | 29.32 | 29.10 | 29.32 | 303,843 | +0.52(+1.80%) |
Sep 03, 2019 | 28.88 | 28.93 | 28.70 | 28.80 | 5,452,259 | -0.33(-1.12%) |
Aug 30, 2019 | 29.29 | 29.29 | 28.94 | 29.12 | 231,927 | +0.07(+0.23%) |
Aug 29, 2019 | 28.95 | 29.16 | 28.88 | 29.06 | 259,045 | +0.43(+1.52%) |
Aug 28, 2019 | 28.49 | 28.67 | 28.35 | 28.62 | 179,818 | -0.01(-0.05%) |
Aug 27, 2019 | 28.80 | 28.87 | 28.48 | 28.64 | 296,464 | +0.00(+0.02%) |
Aug 26, 2019 | 28.60 | 28.66 | 28.42 | 28.63 | 347,748 | +0.37(+1.31%) |
Aug 23, 2019 | 28.99 | 29.22 | 28.16 | 28.26 | 278,437 | -0.86(-2.96%) |
Aug 22, 2019 | 29.29 | 29.35 | 28.95 | 29.12 | 209,510 | -0.17(-0.58%) |
Aug 21, 2019 | 29.23 | 29.35 | 29.19 | 29.29 | 226,433 | +0.33(+1.15%) |
Aug 20, 2019 | 29.03 | 29.15 | 28.93 | 28.96 | 255,666 | -0.07(-0.24%) |
Aug 19, 2019 | 29.05 | 29.12 | 28.91 | 29.03 | 316,171 | +0.37(+1.28%) |
Aug 16, 2019 | 28.45 | 28.71 | 28.45 | 28.66 | 239,989 | +0.50(+1.78%) |
Aug 15, 2019 | 28.22 | 28.25 | 27.96 | 28.16 | 200,518 | +0.03(+0.10%) |
Aug 14, 2019 | 28.53 | 28.59 | 28.12 | 28.13 | 295,670 | -0.99(-3.39%) |
Aug 13, 2019 | 28.39 | 29.13 | 28.39 | 29.12 | 560,384 | +0.71(+2.51%) |
Aug 12, 2019 | 28.58 | 28.65 | 28.32 | 28.41 | 181,963 | -0.31(-1.09%) |
Aug 09, 2019 | 28.91 | 28.93 | 28.58 | 28.72 | 246,190 | -0.40(-1.36%) |
Aug 08, 2019 | 28.66 | 29.12 | 28.60 | 29.12 | 382,717 | +0.63(+2.21%) |
Aug 07, 2019 | 27.99 | 28.52 | 27.85 | 28.49 | 374,414 | +0.23(+0.80%) |
Aug 06, 2019 | 28.20 | 28.36 | 28.01 | 28.26 | 1,077,372 | +0.41(+1.49%) |
Aug 05, 2019 | 28.26 | 28.26 | 27.63 | 27.84 | 383,511 | -1.10(-3.81%) |
Aug 02, 2019 | 29.24 | 29.24 | 28.79 | 28.95 | 280,297 | -0.53(-1.80%) |
Aug 01, 2019 | 29.69 | 30.23 | 29.31 | 29.48 | 253,421 | -0.11(-0.38%) |
Jul 31, 2019 | 30.15 | 30.16 | 29.32 | 29.59 | 272,577 | -0.41(-1.37%) |
Jul 30, 2019 | 30.03 | 30.14 | 29.97 | 30.00 | 226,458 | -0.22(-0.74%) |
Jul 29, 2019 | 30.28 | 30.37 | 30.04 | 30.22 | 281,978 | -0.10(-0.32%) |
Jul 26, 2019 | 30.24 | 30.35 | 30.24 | 30.32 | 245,570 | +0.19(+0.64%) |
Jul 25, 2019 | 30.31 | 30.35 | 30.11 | 30.13 | 257,222 | -0.28(-0.92%) |
Jul 24, 2019 | 30.12 | 30.41 | 30.12 | 30.41 | 427,621 | +0.27(+0.89%) |
Jul 23, 2019 | 30.13 | 30.16 | 29.98 | 30.14 | 451,031 | +0.11(+0.38%) |
Jul 22, 2019 | 29.80 | 30.05 | 29.79 | 30.03 | 196,797 | +0.39(+1.33%) |
Jul 19, 2019 | 30.03 | 30.03 | 29.64 | 29.64 | 207,122 | -0.18(-0.60%) |
Jul 18, 2019 | 29.50 | 29.82 | 29.50 | 29.82 | 293,841 | +0.20(+0.69%) |
Jul 17, 2019 | 29.72 | 29.76 | 29.61 | 29.61 | 176,364 | -0.05(-0.16%) |
Jul 16, 2019 | 29.87 | 29.91 | 29.64 | 29.66 | 389,719 | -0.28(-0.94%) |
Jul 15, 2019 | 29.91 | 29.94 | 29.85 | 29.94 | 176,016 | +0.10(+0.34%) |
Jul 12, 2019 | 29.69 | 29.84 | 29.67 | 29.84 | 153,791 | +0.21(+0.71%) |
Jul 11, 2019 | 29.64 | 29.74 | 29.56 | 29.63 | 264,186 | +0.06(+0.22%) |
Jul 10, 2019 | 29.48 | 29.68 | 29.48 | 29.56 | 244,367 | +0.28(+0.95%) |
Jul 09, 2019 | 29.09 | 29.31 | 29.09 | 29.28 | 574,386 | +0.07(+0.25%) |
Jul 08, 2019 | 29.20 | 29.32 | 29.11 | 29.21 | 365,143 | -0.20(-0.70%) |
Jul 05, 2019 | 29.30 | 29.47 | 29.18 | 29.42 | 256,112 | -0.14(-0.47%) |
Jul 03, 2019 | 29.43 | 29.56 | 29.39 | 29.56 | 488,660 | +0.11(+0.38%) |
Jul 02, 2019 | 29.33 | 29.44 | 29.29 | 29.44 | 1,114,263 | +0.05(+0.16%) |
Jul 01, 2019 | 29.49 | 29.56 | 29.24 | 29.39 | 304,129 | +0.44(+1.53%) |
Jun 28, 2019 | 28.97 | 28.97 | 28.84 | 28.95 | 161,853 | +0.06(+0.21%) |
Jun 27, 2019 | 28.85 | 28.94 | 28.81 | 28.89 | 362,433 | +0.13(+0.44%) |
Jun 26, 2019 | 28.71 | 28.91 | 28.71 | 28.77 | 1,750,253 | +0.28(+0.99%) |
Jun 25, 2019 | 28.94 | 28.94 | 28.45 | 28.48 | 330,366 | -0.45(-1.55%) |
Jun 24, 2019 | 28.96 | 29.04 | 28.92 | 28.93 | 331,916 | +0.01(+0.02%) |
Jun 21, 2019 | 28.97 | 29.12 | 28.91 | 28.93 | 412,384 | -0.14(-0.48%) |
Jun 20, 2019 | 29.05 | 29.11 | 28.85 | 29.07 | 402,630 | +0.46(+1.59%) |
Jun 19, 2019 | 28.58 | 28.66 | 28.43 | 28.61 | 828,936 | +0.11(+0.37%) |
Jun 18, 2019 | 28.20 | 28.57 | 28.19 | 28.51 | 337,721 | +0.58(+2.08%) |
Jun 17, 2019 | 27.93 | 28.06 | 27.91 | 27.92 | 217,627 | +0.04(+0.13%) |
Jun 14, 2019 | 27.91 | 28.00 | 27.82 | 27.89 | 265,828 | -0.26(-0.93%) |
Jun 13, 2019 | 28.22 | 28.25 | 28.08 | 28.15 | 364,746 | +0.05(+0.19%) |
Jun 12, 2019 | 28.17 | 28.19 | 28.09 | 28.10 | 289,241 | -0.19(-0.67%) |
Jun 11, 2019 | 28.55 | 28.56 | 28.17 | 28.28 | 256,543 | -0.01(-0.02%) |
Jun 10, 2019 | 28.22 | 28.49 | 28.17 | 28.29 | 273,616 | +0.25(+0.87%) |
Jun 07, 2019 | 27.63 | 28.13 | 27.63 | 28.05 | 368,166 | +0.54(+1.95%) |
Jun 06, 2019 | 27.28 | 27.55 | 27.20 | 27.51 | 305,553 | +0.24(+0.88%) |
Jun 05, 2019 | 27.27 | 27.30 | 26.99 | 27.27 | 370,668 | +0.30(+1.10%) |
Jun 04, 2019 | 26.47 | 26.97 | 26.36 | 26.97 | 886,127 | +0.77(+2.94%) |
Jun 03, 2019 | 26.66 | 26.76 | 26.08 | 26.20 | 452,851 | -0.32(-1.20%) |
May 31, 2019 | 26.64 | 26.76 | 26.52 | 26.52 | 257,716 | -0.45(-1.68%) |
May 30, 2019 | 26.84 | 26.99 | 26.79 | 26.97 | 498,110 | +0.29(+1.09%) |
May 29, 2019 | 26.73 | 26.84 | 26.59 | 26.68 | 363,155 | -0.20(-0.75%) |
May 28, 2019 | 27.14 | 27.28 | 26.88 | 26.88 | 1,285,163 | -0.16(-0.60%) |
May 24, 2019 | 27.20 | 27.29 | 27.03 | 27.05 | 314,501 | +0.04(+0.16%) |
May 23, 2019 | 27.16 | 27.16 | 26.88 | 27.00 | 646,157 | -0.49(-1.79%) |
May 22, 2019 | 27.48 | 27.62 | 27.46 | 27.50 | 411,329 | -0.14(-0.50%) |
May 21, 2019 | 27.57 | 27.69 | 27.51 | 27.64 | 437,487 | +0.42(+1.54%) |
May 20, 2019 | 27.31 | 27.47 | 27.15 | 27.22 | 462,180 | -0.46(-1.67%) |
May 17, 2019 | 27.69 | 28.07 | 27.68 | 27.68 | 288,293 | -0.34(-1.21%) |
May 16, 2019 | 27.74 | 28.14 | 27.73 | 28.02 | 4,408,152 | +0.24(+0.86%) |
May 15, 2019 | 27.29 | 27.83 | 27.29 | 27.78 | 305,291 | +0.27(+0.99%) |
May 14, 2019 | 27.19 | 27.62 | 27.19 | 27.51 | 456,514 | +0.49(+1.82%) |
May 13, 2019 | 27.27 | 27.41 | 26.95 | 27.01 | 599,294 | -1.07(-3.80%) |
May 10, 2019 | 27.81 | 28.13 | 27.44 | 28.08 | 226,516 | +0.16(+0.56%) |
May 09, 2019 | 27.80 | 28.00 | 27.53 | 27.92 | 360,803 | -0.29(-1.02%) |
May 08, 2019 | 28.13 | 28.41 | 28.10 | 28.21 | 439,877 | +0.04(+0.15%) |
May 07, 2019 | 28.49 | 28.57 | 27.99 | 28.17 | 576,336 | -0.61(-2.11%) |
May 06, 2019 | 28.35 | 28.84 | 28.32 | 28.78 | 336,547 | -0.28(-0.97%) |
May 03, 2019 | 28.90 | 29.08 | 28.87 | 29.06 | 199,059 | +0.28(+0.96%) |
May 02, 2019 | 28.89 | 29.09 | 28.66 | 28.78 | 622,101 | -0.19(-0.64%) |
May 01, 2019 | 29.29 | 29.38 | 28.93 | 28.97 | 477,262 | -0.06(-0.21%) |
Apr 30, 2019 | 28.97 | 29.07 | 28.83 | 29.03 | 357,963 | +0.03(+0.10%) |
Apr 29, 2019 | 28.99 | 29.05 | 28.94 | 29.00 | 454,704 | +0.07(+0.25%) |
Apr 26, 2019 | 28.87 | 28.93 | 28.68 | 28.93 | 423,079 | -0.09(-0.31%) |
Apr 25, 2019 | 29.17 | 29.20 | 28.91 | 29.02 | 346,600 | -0.06(-0.20%) |
Apr 24, 2019 | 29.07 | 29.18 | 29.04 | 29.08 | 438,236 | +0.01(+0.02%) |
Apr 23, 2019 | 28.80 | 29.07 | 28.80 | 29.07 | 511,938 | +0.31(+1.09%) |
Apr 22, 2019 | 28.62 | 28.78 | 28.62 | 28.76 | 299,300 | -0.02(-0.06%) |
Apr 18, 2019 | 28.71 | 28.78 | 28.59 | 28.78 | 416,839 | +0.05(+0.17%) |
Apr 17, 2019 | 28.70 | 28.75 | 28.59 | 28.73 | 641,358 | +0.20(+0.70%) |
Apr 16, 2019 | 28.49 | 28.56 | 28.43 | 28.53 | 781,673 | +0.15(+0.53%) |
Apr 15, 2019 | 28.42 | 28.46 | 28.26 | 28.38 | 471,821 | -0.04(-0.14%) |
Apr 12, 2019 | 28.33 | 28.42 | 28.24 | 28.42 | 419,959 | +0.27(+0.96%) |
Apr 11, 2019 | 28.26 | 28.28 | 28.11 | 28.15 | 1,332,706 | -0.09(-0.32%) |
Apr 10, 2019 | 28.08 | 28.26 | 28.08 | 28.24 | 1,416,505 | +0.20(+0.72%) |
Apr 09, 2019 | 28.15 | 28.17 | 28.00 | 28.04 | 11,799,002 | -0.23(-0.83%) |
Apr 08, 2019 | 28.09 | 28.27 | 28.00 | 28.27 | 313,172 | +0.10(+0.35%) |
Apr 05, 2019 | 28.13 | 28.18 | 28.08 | 28.17 | 277,684 | +0.11(+0.41%) |
Apr 04, 2019 | 28.12 | 28.20 | 27.92 | 28.06 | 301,640 | -0.09(-0.32%) |
Apr 03, 2019 | 28.05 | 28.26 | 28.04 | 28.15 | 2,568,854 | +0.17(+0.62%) |
Apr 02, 2019 | 27.82 | 27.98 | 27.73 | 27.98 | 487,658 | +0.20(+0.71%) |
Apr 01, 2019 | 27.64 | 27.81 | 27.55 | 27.78 | 350,026 | +0.36(+1.33%) |
Mar 29, 2019 | 27.34 | 27.41 | 27.23 | 27.41 | 282,677 | +0.24(+0.89%) |
Mar 28, 2019 | 27.13 | 27.24 | 27.03 | 27.17 | 468,214 | +0.13(+0.47%) |
Mar 27, 2019 | 27.24 | 27.26 | 26.84 | 27.04 | 280,942 | -0.14(-0.50%) |
Mar 26, 2019 | 27.26 | 27.42 | 27.04 | 27.18 | 303,400 | +0.18(+0.66%) |
Mar 25, 2019 | 27.06 | 27.14 | 26.87 | 27.00 | 338,544 | -0.12(-0.43%) |
Mar 22, 2019 | 27.62 | 27.69 | 27.12 | 27.12 | 292,661 | -0.67(-2.40%) |
Mar 21, 2019 | 27.19 | 27.82 | 27.19 | 27.79 | 360,041 | +0.65(+2.39%) |
Mar 20, 2019 | 27.17 | 27.35 | 26.99 | 27.14 | 1,099,676 | -0.06(-0.24%) |
Mar 19, 2019 | 27.23 | 27.28 | 27.08 | 27.20 | 351,336 | +0.10(+0.37%) |
Mar 18, 2019 | 27.03 | 27.17 | 26.97 | 27.10 | 676,409 | +0.06(+0.21%) |
Mar 15, 2019 | 26.78 | 27.13 | 26.76 | 27.04 | 484,232 | +0.34(+1.29%) |
Mar 14, 2019 | 26.70 | 26.75 | 26.63 | 26.70 | 346,706 | +0.01(+0.05%) |
Mar 13, 2019 | 26.59 | 26.80 | 26.59 | 26.69 | 454,698 | +0.13(+0.51%) |
Mar 12, 2019 | 26.47 | 26.63 | 26.42 | 26.55 | 474,560 | +0.14(+0.55%) |
Mar 11, 2019 | 25.97 | 26.41 | 25.97 | 26.41 | 501,261 | +0.54(+2.07%) |
Mar 08, 2019 | 25.60 | 25.88 | 25.57 | 25.87 | 264,580 | -0.01(-0.02%) |
Mar 07, 2019 | 26.08 | 26.09 | 25.83 | 25.88 | 391,722 | -0.28(-1.06%) |
Mar 06, 2019 | 26.28 | 26.28 | 26.15 | 26.16 | 240,057 | -0.16(-0.59%) |
Mar 05, 2019 | 26.36 | 26.37 | 26.21 | 26.31 | 373,177 | -0.04(-0.13%) |
Mar 04, 2019 | 26.56 | 26.60 | 26.11 | 26.35 | 401,201 | -0.14(-0.51%) |
Mar 01, 2019 | 26.48 | 26.55 | 26.33 | 26.48 | 345,702 | +0.22(+0.85%) |
Feb 28, 2019 | 26.28 | 26.38 | 26.23 | 26.26 | 534,390 | -0.19(-0.73%) |
Feb 27, 2019 | 26.39 | 26.46 | 26.22 | 26.45 | 376,016 | -0.03(-0.12%) |
Feb 26, 2019 | 26.37 | 26.57 | 26.33 | 26.48 | 317,191 | -0.00(-0.01%) |
Feb 25, 2019 | 26.54 | 26.64 | 26.47 | 26.49 | 510,778 | +0.14(+0.53%) |
Feb 22, 2019 | 26.15 | 26.35 | 26.15 | 26.35 | 290,789 | +0.34(+1.32%) |
Feb 21, 2019 | 25.96 | 26.09 | 25.90 | 26.00 | 272,193 | +0.01(+0.04%) |
Feb 20, 2019 | 25.99 | 26.11 | 25.91 | 25.99 | 324,872 | +0.03(+0.12%) |
Feb 19, 2019 | 25.83 | 26.03 | 25.80 | 25.96 | 432,208 | +0.04(+0.15%) |
Feb 15, 2019 | 25.93 | 25.98 | 25.79 | 25.92 | 365,670 | +0.16(+0.62%) |
Feb 14, 2019 | 25.68 | 25.87 | 25.64 | 25.76 | 326,432 | +0.04(+0.17%) |
Feb 13, 2019 | 25.77 | 25.84 | 25.71 | 25.72 | 377,607 | +0.03(+0.11%) |
Feb 12, 2019 | 25.53 | 25.72 | 25.48 | 25.69 | 1,983,438 | +0.37(+1.47%) |
Feb 11, 2019 | 25.36 | 25.47 | 25.27 | 25.32 | 977,582 | +0.04(+0.18%) |
Feb 08, 2019 | 24.98 | 25.28 | 24.91 | 25.28 | 273,940 | +0.05(+0.20%) |
Feb 07, 2019 | 25.37 | 25.47 | 25.11 | 25.22 | 342,001 | -0.40(-1.54%) |
Feb 06, 2019 | 25.59 | 25.69 | 25.50 | 25.62 | 581,884 | +0.04(+0.18%) |
Feb 05, 2019 | 25.41 | 25.60 | 25.37 | 25.57 | 647,424 | +0.24(+0.95%) |
Feb 04, 2019 | 25.01 | 25.34 | 24.98 | 25.33 | 616,529 | +0.36(+1.44%) |