Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.43 | 24.43 | 23.24 | 23.35 | 855,551 | -0.99(-4.05%) |
Jan 30, 2020 | 24.19 | 24.37 | 23.99 | 24.34 | 592,726 | +0.05(+0.21%) |
Jan 29, 2020 | 24.69 | 24.69 | 24.23 | 24.29 | 570,768 | -0.27(-1.10%) |
Jan 28, 2020 | 24.59 | 24.67 | 24.40 | 24.56 | 503,845 | +0.07(+0.28%) |
Jan 27, 2020 | 24.74 | 24.75 | 24.42 | 24.49 | 754,393 | -0.65(-2.58%) |
Jan 24, 2020 | 25.39 | 25.52 | 25.10 | 25.14 | 1,400,954 | -0.24(-0.93%) |
Jan 23, 2020 | 25.24 | 25.46 | 25.14 | 25.38 | 390,263 | +0.04(+0.17%) |
Jan 22, 2020 | 25.36 | 25.51 | 25.11 | 25.33 | 583,132 | +0.05(+0.20%) |
Jan 21, 2020 | 25.11 | 25.35 | 25.01 | 25.28 | 744,821 | +0.25(+1.01%) |
Jan 17, 2020 | 25.08 | 25.30 | 24.99 | 25.03 | 439,764 | +0.01(+0.03%) |
Jan 16, 2020 | 24.78 | 25.10 | 24.64 | 25.02 | 588,224 | +0.42(+1.71%) |
Jan 15, 2020 | 24.63 | 24.80 | 24.47 | 24.60 | 769,028 | -0.08(-0.31%) |
Jan 14, 2020 | 24.23 | 24.78 | 24.20 | 24.68 | 970,365 | +0.50(+2.06%) |
Jan 13, 2020 | 23.88 | 24.24 | 23.78 | 24.18 | 2,548,855 | +0.33(+1.38%) |
Jan 10, 2020 | 24.76 | 24.79 | 23.85 | 23.85 | 936,026 | -0.92(-3.71%) |
Jan 09, 2020 | 24.79 | 24.85 | 24.56 | 24.77 | 909,134 | -0.11(-0.44%) |
Jan 08, 2020 | 24.97 | 25.21 | 24.80 | 24.88 | 735,123 | -0.11(-0.44%) |
Jan 07, 2020 | 24.96 | 25.27 | 24.85 | 24.99 | 1,286,110 | -0.03(-0.10%) |
Jan 06, 2020 | 24.85 | 25.22 | 24.85 | 25.01 | 916,854 | -0.06(-0.24%) |
Jan 03, 2020 | 24.90 | 25.08 | 24.85 | 25.07 | 1,343,862 | -0.01(-0.03%) |
Jan 02, 2020 | 24.90 | 25.12 | 24.85 | 25.08 | 422,244 | +0.20(+0.81%) |
Dec 31, 2019 | 24.86 | 25.06 | 24.80 | 24.88 | 371,277 | -0.03(-0.10%) |
Dec 30, 2019 | 24.93 | 24.97 | 24.55 | 24.90 | 717,824 | +0.01(+0.03%) |
Dec 27, 2019 | 24.90 | 25.00 | 24.77 | 24.90 | 727,242 | +0.13(+0.51%) |
Dec 26, 2019 | 24.65 | 24.90 | 24.65 | 24.77 | 339,763 | +0.07(+0.27%) |
Dec 24, 2019 | 24.74 | 24.74 | 24.54 | 24.70 | 501,960 | -0.03(-0.14%) |
Dec 23, 2019 | 24.58 | 24.74 | 24.45 | 24.74 | 598,074 | +0.15(+0.62%) |
Dec 20, 2019 | 24.42 | 24.74 | 24.26 | 24.58 | 639,052 | +0.20(+0.83%) |
Dec 19, 2019 | 24.52 | 24.59 | 24.13 | 24.38 | 638,493 | -0.19(-0.79%) |
Dec 18, 2019 | 24.54 | 24.69 | 24.40 | 24.58 | 535,489 | +0.13(+0.52%) |
Dec 17, 2019 | 24.19 | 24.53 | 24.06 | 24.45 | 508,221 | +0.28(+1.15%) |
Dec 16, 2019 | 24.28 | 24.30 | 24.08 | 24.17 | 687,484 | +0.09(+0.38%) |
Dec 13, 2019 | 24.17 | 24.38 | 24.08 | 24.08 | 673,592 | -0.14(-0.59%) |
Dec 12, 2019 | 24.22 | 24.33 | 24.11 | 24.22 | 746,648 | +0.00(+0.00%) |
Dec 11, 2019 | 24.01 | 24.34 | 23.96 | 24.22 | 564,670 | +0.20(+0.84%) |
Dec 10, 2019 | 24.71 | 24.71 | 24.00 | 24.02 | 1,255,260 | -0.71(-2.86%) |
Dec 09, 2019 | 24.78 | 24.89 | 24.69 | 24.73 | 1,005,043 | -0.08(-0.31%) |
Dec 06, 2019 | 24.82 | 24.87 | 24.69 | 24.80 | 941,605 | +0.15(+0.61%) |
Dec 05, 2019 | 24.42 | 24.69 | 24.32 | 24.65 | 1,172,890 | +0.27(+1.11%) |
Dec 04, 2019 | 24.42 | 24.47 | 24.27 | 24.38 | 1,813,421 | +0.08(+0.31%) |
Dec 03, 2019 | 24.10 | 24.42 | 24.00 | 24.31 | 1,939,836 | -0.08(-0.35%) |
Dec 02, 2019 | 24.60 | 24.78 | 24.33 | 24.39 | 1,411,734 | -0.13(-0.55%) |
Nov 29, 2019 | 24.42 | 24.74 | 24.21 | 24.53 | 814,008 | +0.40(+1.68%) |
Nov 27, 2019 | 23.67 | 24.14 | 23.67 | 24.12 | 990,033 | +0.45(+1.92%) |
Nov 26, 2019 | 23.52 | 23.83 | 23.41 | 23.67 | 1,982,393 | +0.11(+0.46%) |
Nov 25, 2019 | 22.92 | 23.56 | 22.85 | 23.56 | 916,848 | +0.76(+3.33%) |
Nov 22, 2019 | 23.09 | 23.22 | 22.72 | 22.80 | 749,557 | -0.31(-1.35%) |
Nov 21, 2019 | 22.60 | 23.15 | 22.52 | 23.11 | 1,598,413 | +0.55(+2.43%) |
Nov 20, 2019 | 22.65 | 22.68 | 22.43 | 22.56 | 986,247 | -0.18(-0.78%) |
Nov 19, 2019 | 22.38 | 22.85 | 22.22 | 22.74 | 1,903,345 | +0.25(+1.12%) |
Nov 18, 2019 | 22.85 | 22.86 | 22.41 | 22.49 | 684,176 | -0.35(-1.51%) |
Nov 15, 2019 | 23.13 | 23.20 | 22.83 | 22.83 | 850,329 | -0.20(-0.88%) |
Nov 14, 2019 | 22.93 | 23.23 | 22.87 | 23.03 | 1,656,311 | +0.08(+0.37%) |
Nov 13, 2019 | 22.55 | 23.03 | 22.42 | 22.95 | 1,084,089 | +0.39(+1.72%) |
Nov 12, 2019 | 22.41 | 22.73 | 22.38 | 22.56 | 1,471,313 | +0.13(+0.57%) |
Nov 11, 2019 | 22.59 | 22.65 | 22.19 | 22.43 | 895,163 | -0.23(-1.01%) |
Nov 08, 2019 | 22.22 | 22.71 | 22.15 | 22.66 | 623,315 | +0.40(+1.80%) |
Nov 07, 2019 | 22.46 | 22.47 | 22.15 | 22.26 | 478,343 | -0.08(-0.37%) |
Nov 06, 2019 | 22.42 | 22.62 | 22.10 | 22.34 | 939,000 | -0.01(-0.04%) |
Nov 05, 2019 | 22.33 | 22.56 | 21.89 | 22.35 | 895,219 | +0.03(+0.15%) |
Nov 04, 2019 | 21.61 | 22.49 | 21.41 | 22.32 | 1,289,731 | +0.77(+3.59%) |
Nov 01, 2019 | 21.26 | 21.64 | 21.25 | 21.54 | 1,854,816 | +0.28(+1.33%) |
Oct 31, 2019 | 21.60 | 22.26 | 21.21 | 21.26 | 961,962 | -0.20(-0.93%) |
Oct 30, 2019 | 21.62 | 21.62 | 21.33 | 21.46 | 1,465,738 | -0.08(-0.39%) |
Oct 29, 2019 | 21.77 | 21.93 | 21.51 | 21.54 | 1,142,476 | -0.27(-1.26%) |
Oct 28, 2019 | 21.70 | 22.05 | 21.54 | 21.82 | 1,341,915 | +0.19(+0.89%) |
Oct 25, 2019 | 21.82 | 22.01 | 21.59 | 21.63 | 1,431,788 | -0.37(-1.70%) |
Oct 24, 2019 | 22.40 | 22.40 | 21.69 | 22.00 | 1,269,649 | -0.33(-1.49%) |
Oct 23, 2019 | 23.05 | 23.14 | 22.09 | 22.34 | 1,670,809 | -0.82(-3.53%) |
Oct 22, 2019 | 22.42 | 23.81 | 22.27 | 23.15 | 2,435,308 | +0.67(+2.96%) |
Oct 21, 2019 | 22.12 | 22.94 | 21.65 | 22.49 | 3,312,432 | +0.60(+2.74%) |
Oct 18, 2019 | 19.58 | 23.57 | 19.53 | 21.89 | 21,541,066 | -7.58(-25.72%) |
Oct 17, 2019 | 29.40 | 29.64 | 29.31 | 29.46 | 595,755 | +0.08(+0.28%) |
Oct 16, 2019 | 29.36 | 29.61 | 29.14 | 29.38 | 557,427 | +0.06(+0.20%) |
Oct 15, 2019 | 28.72 | 29.40 | 28.67 | 29.32 | 911,224 | +0.64(+2.24%) |
Oct 14, 2019 | 28.97 | 28.98 | 28.61 | 28.68 | 399,728 | -0.29(-1.01%) |
Oct 11, 2019 | 29.31 | 29.53 | 28.96 | 28.97 | 847,497 | -0.09(-0.32%) |
Oct 10, 2019 | 29.02 | 29.08 | 28.80 | 29.06 | 504,891 | +0.12(+0.43%) |
Oct 09, 2019 | 28.77 | 29.07 | 28.69 | 28.94 | 238,139 | +0.22(+0.78%) |
Oct 08, 2019 | 28.79 | 28.95 | 28.62 | 28.72 | 303,790 | -0.34(-1.18%) |
Oct 07, 2019 | 29.14 | 29.23 | 28.98 | 29.06 | 250,854 | -0.13(-0.46%) |
Oct 04, 2019 | 29.22 | 29.42 | 29.11 | 29.19 | 431,073 | +0.00(+0.00%) |
Oct 03, 2019 | 28.93 | 29.19 | 28.67 | 29.19 | 486,109 | +0.17(+0.60%) |
Oct 02, 2019 | 28.87 | 29.06 | 28.72 | 29.01 | 466,075 | -0.03(-0.11%) |
Oct 01, 2019 | 29.46 | 29.80 | 28.98 | 29.05 | 728,019 | -0.52(-1.75%) |
Sep 30, 2019 | 29.47 | 29.75 | 29.47 | 29.56 | 564,427 | +0.16(+0.54%) |
Sep 27, 2019 | 29.56 | 29.76 | 29.34 | 29.41 | 269,571 | -0.13(-0.45%) |
Sep 26, 2019 | 29.21 | 29.74 | 29.11 | 29.54 | 755,513 | +0.40(+1.37%) |
Sep 25, 2019 | 29.24 | 29.38 | 28.85 | 29.14 | 412,754 | -0.12(-0.40%) |
Sep 24, 2019 | 29.44 | 29.62 | 29.19 | 29.26 | 438,909 | -0.07(-0.23%) |
Sep 23, 2019 | 29.57 | 29.59 | 29.27 | 29.32 | 451,534 | -0.22(-0.76%) |
Sep 20, 2019 | 30.07 | 30.26 | 29.53 | 29.55 | 413,782 | -0.35(-1.17%) |
Sep 19, 2019 | 30.12 | 30.41 | 29.88 | 29.90 | 573,637 | -0.22(-0.75%) |
Sep 18, 2019 | 30.76 | 30.76 | 30.03 | 30.12 | 597,919 | -0.63(-2.06%) |
Sep 17, 2019 | 30.25 | 30.79 | 30.06 | 30.76 | 468,969 | +0.54(+1.79%) |
Sep 16, 2019 | 31.07 | 31.07 | 30.21 | 30.21 | 422,345 | -1.00(-3.20%) |
Sep 13, 2019 | 31.07 | 31.56 | 30.91 | 31.21 | 379,200 | +0.15(+0.48%) |
Sep 12, 2019 | 31.16 | 31.17 | 30.72 | 31.06 | 382,150 | -0.10(-0.32%) |
Sep 11, 2019 | 31.06 | 31.40 | 30.76 | 31.16 | 516,679 | +0.11(+0.35%) |
Sep 10, 2019 | 30.91 | 31.13 | 30.66 | 31.06 | 436,598 | +0.04(+0.13%) |
Sep 09, 2019 | 30.92 | 31.08 | 30.83 | 31.01 | 441,869 | +0.02(+0.05%) |
Sep 06, 2019 | 31.27 | 31.32 | 30.98 | 31.00 | 373,076 | -0.18(-0.59%) |
Sep 05, 2019 | 31.23 | 31.46 | 31.17 | 31.18 | 431,474 | +0.18(+0.59%) |
Sep 04, 2019 | 30.48 | 31.08 | 30.48 | 31.00 | 907,836 | +0.67(+2.22%) |
Sep 03, 2019 | 30.38 | 30.76 | 30.24 | 30.32 | 448,335 | -0.22(-0.74%) |
Aug 30, 2019 | 30.95 | 30.95 | 30.44 | 30.55 | 363,590 | -0.20(-0.65%) |
Aug 29, 2019 | 30.32 | 30.83 | 30.32 | 30.75 | 417,635 | +0.60(+1.99%) |
Aug 28, 2019 | 30.06 | 30.25 | 29.96 | 30.15 | 387,763 | -0.02(-0.06%) |
Aug 27, 2019 | 30.01 | 30.19 | 29.87 | 30.16 | 660,450 | +0.26(+0.86%) |
Aug 26, 2019 | 29.83 | 30.11 | 29.56 | 29.91 | 447,424 | +0.27(+0.90%) |
Aug 23, 2019 | 30.18 | 30.28 | 29.57 | 29.64 | 652,854 | -0.70(-2.31%) |
Aug 22, 2019 | 30.50 | 30.50 | 30.15 | 30.34 | 622,681 | -0.11(-0.36%) |
Aug 21, 2019 | 30.75 | 30.75 | 30.32 | 30.45 | 1,025,624 | +0.06(+0.19%) |
Aug 20, 2019 | 30.17 | 30.55 | 29.96 | 30.39 | 380,325 | +0.13(+0.44%) |
Aug 19, 2019 | 30.41 | 30.71 | 30.24 | 30.26 | 263,946 | +0.13(+0.44%) |
Aug 16, 2019 | 30.05 | 30.28 | 30.01 | 30.12 | 311,357 | +0.19(+0.64%) |
Aug 15, 2019 | 29.77 | 30.04 | 29.77 | 29.93 | 335,440 | +0.12(+0.39%) |
Aug 14, 2019 | 30.55 | 30.58 | 29.64 | 29.81 | 496,573 | -1.12(-3.63%) |
Aug 13, 2019 | 30.37 | 31.07 | 30.37 | 30.94 | 516,418 | +0.52(+1.71%) |
Aug 12, 2019 | 30.71 | 30.89 | 30.39 | 30.42 | 319,808 | -0.46(-1.50%) |
Aug 09, 2019 | 31.28 | 31.28 | 30.73 | 30.88 | 253,070 | -0.38(-1.22%) |
Aug 08, 2019 | 31.04 | 31.33 | 30.88 | 31.26 | 298,400 | +0.36(+1.18%) |
Aug 07, 2019 | 30.56 | 30.91 | 30.28 | 30.90 | 485,319 | +0.12(+0.40%) |
Aug 06, 2019 | 31.45 | 31.76 | 30.56 | 30.77 | 1,165,802 | -0.83(-2.64%) |
Aug 05, 2019 | 31.58 | 31.84 | 31.32 | 31.61 | 767,428 | -0.31(-0.98%) |
Aug 02, 2019 | 33.03 | 33.27 | 31.69 | 31.92 | 816,365 | -0.45(-1.38%) |
Aug 01, 2019 | 32.59 | 33.27 | 31.99 | 32.37 | 939,375 | -0.15(-0.46%) |
Jul 31, 2019 | 32.58 | 32.74 | 32.22 | 32.51 | 453,559 | -0.02(-0.08%) |
Jul 30, 2019 | 32.73 | 32.87 | 32.41 | 32.54 | 642,248 | -0.31(-0.93%) |
Jul 29, 2019 | 32.53 | 32.89 | 32.53 | 32.84 | 396,067 | +0.32(+0.99%) |
Jul 26, 2019 | 32.72 | 32.72 | 32.33 | 32.52 | 344,248 | -0.12(-0.38%) |
Jul 25, 2019 | 32.52 | 32.75 | 32.37 | 32.65 | 370,127 | +0.16(+0.48%) |
Jul 24, 2019 | 32.95 | 32.95 | 32.45 | 32.49 | 709,049 | -0.36(-1.11%) |
Jul 23, 2019 | 32.43 | 32.86 | 32.26 | 32.85 | 424,356 | +0.53(+1.64%) |
Jul 22, 2019 | 32.75 | 32.75 | 32.30 | 32.32 | 316,012 | -0.23(-0.71%) |
Jul 19, 2019 | 33.16 | 33.36 | 32.52 | 32.56 | 483,377 | -0.61(-1.84%) |
Jul 18, 2019 | 33.26 | 33.32 | 33.03 | 33.17 | 350,768 | -0.01(-0.02%) |
Jul 17, 2019 | 33.26 | 33.36 | 33.13 | 33.17 | 419,182 | -0.11(-0.32%) |
Jul 16, 2019 | 32.84 | 33.33 | 32.84 | 33.28 | 499,834 | +0.35(+1.05%) |
Jul 15, 2019 | 32.79 | 33.03 | 32.77 | 32.94 | 398,057 | +0.28(+0.86%) |
Jul 12, 2019 | 32.11 | 32.87 | 32.11 | 32.65 | 422,228 | +0.48(+1.49%) |
Jul 11, 2019 | 32.00 | 32.37 | 31.99 | 32.18 | 524,173 | +0.15(+0.46%) |
Jul 10, 2019 | 32.32 | 32.53 | 31.93 | 32.03 | 402,967 | -0.21(-0.67%) |
Jul 09, 2019 | 31.88 | 32.35 | 31.88 | 32.24 | 587,047 | +0.21(+0.64%) |
Jul 08, 2019 | 32.10 | 32.11 | 31.88 | 32.03 | 402,400 | -0.10(-0.31%) |
Jul 05, 2019 | 32.28 | 32.28 | 31.78 | 32.13 | 631,708 | -0.21(-0.64%) |
Jul 03, 2019 | 32.23 | 32.40 | 32.23 | 32.34 | 277,288 | +0.18(+0.57%) |
Jul 02, 2019 | 31.98 | 32.35 | 31.94 | 32.16 | 486,365 | +0.08(+0.26%) |
Jul 01, 2019 | 32.19 | 32.69 | 31.97 | 32.08 | 346,723 | +0.13(+0.41%) |
Jun 28, 2019 | 31.82 | 32.01 | 31.66 | 31.94 | 622,505 | +0.19(+0.60%) |
Jun 27, 2019 | 31.66 | 31.83 | 31.56 | 31.75 | 547,608 | +0.30(+0.95%) |
Jun 26, 2019 | 31.61 | 31.75 | 31.43 | 31.46 | 366,743 | -0.17(-0.55%) |
Jun 25, 2019 | 32.08 | 32.19 | 31.51 | 31.63 | 484,752 | -0.50(-1.57%) |
Jun 24, 2019 | 32.25 | 32.44 | 32.13 | 32.13 | 264,939 | -0.18(-0.56%) |
Jun 21, 2019 | 32.24 | 32.43 | 32.15 | 32.32 | 372,098 | -0.01(-0.03%) |
Jun 20, 2019 | 32.56 | 32.65 | 32.12 | 32.32 | 349,211 | +0.03(+0.10%) |
Jun 19, 2019 | 32.48 | 32.61 | 32.08 | 32.29 | 500,207 | -0.17(-0.53%) |
Jun 18, 2019 | 32.32 | 32.66 | 32.29 | 32.46 | 827,323 | +0.21(+0.67%) |
Jun 17, 2019 | 32.00 | 32.35 | 31.95 | 32.25 | 692,563 | +0.24(+0.75%) |
Jun 14, 2019 | 31.56 | 32.06 | 31.35 | 32.01 | 981,406 | +0.45(+1.41%) |
Jun 13, 2019 | 30.95 | 31.57 | 30.88 | 31.56 | 646,474 | +0.65(+2.11%) |
Jun 12, 2019 | 30.72 | 31.18 | 30.72 | 30.91 | 337,790 | +0.13(+0.43%) |
Jun 11, 2019 | 30.86 | 31.09 | 30.73 | 30.78 | 355,294 | +0.00(+0.00%) |
Jun 10, 2019 | 30.45 | 30.85 | 30.45 | 30.78 | 378,934 | +0.36(+1.19%) |
Jun 07, 2019 | 30.29 | 30.49 | 30.25 | 30.42 | 548,400 | +0.23(+0.77%) |
Jun 06, 2019 | 30.36 | 30.47 | 30.16 | 30.18 | 534,952 | -0.02(-0.08%) |
Jun 05, 2019 | 30.05 | 30.30 | 30.04 | 30.21 | 368,610 | +0.20(+0.66%) |
Jun 04, 2019 | 29.83 | 30.01 | 29.57 | 30.01 | 697,762 | +0.44(+1.48%) |
Jun 03, 2019 | 29.76 | 29.87 | 29.40 | 29.57 | 756,170 | -0.21(-0.69%) |
May 31, 2019 | 29.90 | 29.97 | 29.69 | 29.78 | 329,113 | -0.36(-1.18%) |
May 30, 2019 | 29.97 | 30.34 | 29.97 | 30.14 | 609,877 | +0.15(+0.50%) |
May 29, 2019 | 29.82 | 30.18 | 29.64 | 29.99 | 835,730 | -0.17(-0.58%) |
May 28, 2019 | 30.32 | 30.85 | 30.10 | 30.16 | 696,116 | -0.18(-0.60%) |
May 24, 2019 | 30.48 | 30.76 | 30.29 | 30.34 | 449,594 | +0.03(+0.11%) |
May 23, 2019 | 30.66 | 30.66 | 30.22 | 30.31 | 588,451 | -0.54(-1.74%) |
May 22, 2019 | 30.67 | 31.08 | 30.56 | 30.85 | 642,103 | -0.03(-0.11%) |
May 21, 2019 | 30.97 | 31.24 | 30.75 | 30.88 | 638,368 | -0.09(-0.29%) |
May 20, 2019 | 30.94 | 31.17 | 30.73 | 30.97 | 239,667 | -0.09(-0.29%) |
May 17, 2019 | 30.85 | 31.44 | 30.70 | 31.06 | 554,576 | +0.12(+0.37%) |
May 16, 2019 | 30.74 | 31.15 | 30.74 | 30.94 | 587,640 | +0.19(+0.62%) |
May 15, 2019 | 30.07 | 31.00 | 30.07 | 30.75 | 711,449 | +0.63(+2.09%) |
May 14, 2019 | 29.96 | 30.20 | 29.88 | 30.12 | 615,335 | +0.16(+0.55%) |
May 13, 2019 | 30.48 | 30.48 | 29.89 | 29.96 | 537,952 | -0.85(-2.76%) |
May 10, 2019 | 30.66 | 30.98 | 30.39 | 30.81 | 447,481 | +0.10(+0.32%) |
May 09, 2019 | 30.35 | 31.02 | 30.35 | 30.71 | 592,680 | +0.15(+0.48%) |
May 08, 2019 | 30.82 | 31.04 | 30.56 | 30.57 | 534,405 | -0.37(-1.19%) |
May 07, 2019 | 30.95 | 31.19 | 30.77 | 30.93 | 1,343,761 | -0.14(-0.45%) |
May 06, 2019 | 30.42 | 31.16 | 30.42 | 31.07 | 648,603 | +0.27(+0.88%) |
May 03, 2019 | 31.07 | 31.24 | 30.66 | 30.80 | 696,136 | -0.43(-1.36%) |
May 02, 2019 | 30.36 | 31.34 | 29.85 | 31.23 | 1,320,253 | +1.51(+5.07%) |
May 01, 2019 | 30.08 | 30.23 | 29.70 | 29.72 | 834,197 | -0.47(-1.55%) |
Apr 30, 2019 | 30.26 | 30.40 | 30.12 | 30.19 | 649,640 | -0.11(-0.38%) |
Apr 29, 2019 | 30.31 | 30.69 | 30.29 | 30.30 | 458,338 | -0.06(-0.19%) |
Apr 26, 2019 | 30.84 | 30.84 | 30.34 | 30.36 | 436,611 | -0.54(-1.75%) |
Apr 25, 2019 | 30.71 | 31.07 | 30.70 | 30.90 | 496,955 | +0.16(+0.53%) |
Apr 24, 2019 | 30.72 | 30.77 | 30.40 | 30.74 | 461,959 | +0.06(+0.19%) |
Apr 23, 2019 | 30.52 | 30.71 | 30.45 | 30.68 | 422,615 | +0.17(+0.56%) |
Apr 22, 2019 | 30.38 | 30.57 | 30.22 | 30.51 | 539,678 | +0.06(+0.19%) |
Apr 18, 2019 | 30.36 | 30.46 | 30.21 | 30.45 | 387,149 | +0.07(+0.24%) |
Apr 17, 2019 | 30.43 | 30.52 | 30.36 | 30.38 | 297,388 | +0.01(+0.03%) |
Apr 16, 2019 | 30.31 | 30.41 | 30.26 | 30.37 | 485,103 | +0.07(+0.24%) |
Apr 15, 2019 | 30.38 | 30.52 | 30.28 | 30.30 | 425,659 | -0.04(-0.13%) |
Apr 12, 2019 | 30.23 | 30.41 | 30.07 | 30.34 | 420,368 | +0.23(+0.76%) |
Apr 11, 2019 | 30.22 | 30.30 | 30.04 | 30.11 | 274,311 | -0.07(-0.22%) |
Apr 10, 2019 | 30.09 | 30.28 | 29.80 | 30.17 | 361,419 | +0.16(+0.52%) |
Apr 09, 2019 | 29.89 | 30.11 | 29.81 | 30.02 | 514,406 | +0.02(+0.08%) |
Apr 08, 2019 | 29.94 | 30.17 | 29.80 | 29.99 | 390,930 | +0.06(+0.19%) |
Apr 05, 2019 | 30.13 | 30.35 | 29.85 | 29.94 | 413,773 | -0.20(-0.65%) |
Apr 04, 2019 | 29.86 | 30.31 | 29.86 | 30.13 | 621,433 | +0.23(+0.77%) |
Apr 03, 2019 | 30.21 | 30.22 | 29.90 | 29.90 | 1,008,233 | -0.22(-0.73%) |
Apr 02, 2019 | 29.97 | 30.16 | 29.62 | 30.12 | 637,969 | +0.16(+0.52%) |
Apr 01, 2019 | 29.64 | 30.09 | 29.35 | 29.97 | 660,084 | +0.52(+1.75%) |
Mar 29, 2019 | 29.40 | 29.50 | 29.21 | 29.45 | 669,023 | +0.10(+0.33%) |
Mar 28, 2019 | 29.58 | 29.74 | 29.29 | 29.35 | 459,370 | +0.02(+0.06%) |
Mar 27, 2019 | 29.08 | 29.48 | 28.73 | 29.34 | 746,857 | -0.33(-1.10%) |
Mar 26, 2019 | 30.22 | 30.27 | 29.63 | 29.67 | 495,109 | -0.41(-1.36%) |
Mar 25, 2019 | 29.88 | 30.15 | 29.78 | 30.07 | 679,714 | +0.20(+0.69%) |
Mar 22, 2019 | 29.72 | 29.91 | 29.62 | 29.87 | 437,222 | -0.01(-0.03%) |
Mar 21, 2019 | 29.58 | 29.89 | 29.49 | 29.88 | 367,127 | +0.25(+0.86%) |
Mar 20, 2019 | 29.87 | 29.87 | 29.37 | 29.62 | 439,789 | -0.31(-1.04%) |
Mar 19, 2019 | 29.72 | 30.03 | 29.61 | 29.94 | 936,558 | +0.29(+0.97%) |
Mar 18, 2019 | 29.33 | 29.67 | 29.26 | 29.65 | 475,208 | +0.33(+1.12%) |
Mar 15, 2019 | 29.46 | 29.46 | 29.05 | 29.32 | 513,430 | -0.10(-0.33%) |
Mar 14, 2019 | 29.08 | 29.45 | 28.99 | 29.42 | 818,117 | +0.32(+1.10%) |
Mar 13, 2019 | 28.93 | 29.19 | 28.90 | 29.10 | 522,944 | +0.19(+0.65%) |
Mar 12, 2019 | 29.10 | 29.10 | 28.74 | 28.91 | 608,165 | -0.11(-0.37%) |
Mar 11, 2019 | 29.03 | 29.12 | 28.86 | 29.02 | 978,986 | +0.07(+0.25%) |
Mar 08, 2019 | 28.78 | 28.99 | 28.72 | 28.94 | 616,996 | +0.06(+0.20%) |
Mar 07, 2019 | 28.93 | 28.98 | 28.80 | 28.89 | 329,727 | -0.06(-0.20%) |
Mar 06, 2019 | 28.99 | 29.15 | 28.86 | 28.94 | 496,291 | +0.11(+0.38%) |
Mar 05, 2019 | 28.95 | 29.11 | 28.83 | 28.84 | 366,986 | -0.11(-0.36%) |
Mar 04, 2019 | 29.35 | 29.59 | 28.86 | 28.94 | 505,726 | -0.24(-0.81%) |
Mar 01, 2019 | 29.15 | 29.75 | 29.15 | 29.18 | 583,192 | +0.23(+0.79%) |
Feb 28, 2019 | 29.01 | 29.24 | 28.91 | 28.95 | 447,634 | -0.11(-0.39%) |
Feb 27, 2019 | 28.91 | 29.31 | 28.91 | 29.06 | 560,995 | +0.02(+0.06%) |
Feb 26, 2019 | 28.71 | 29.09 | 28.71 | 29.05 | 1,034,411 | +0.35(+1.22%) |
Feb 25, 2019 | 28.59 | 28.88 | 28.48 | 28.70 | 937,772 | +0.23(+0.80%) |
Feb 22, 2019 | 27.76 | 28.58 | 27.58 | 28.47 | 1,456,440 | +0.90(+3.27%) |
Feb 21, 2019 | 26.57 | 27.97 | 26.12 | 27.57 | 2,271,045 | -0.16(-0.59%) |
Feb 20, 2019 | 27.89 | 28.05 | 27.58 | 27.73 | 1,410,141 | -0.15(-0.52%) |
Feb 19, 2019 | 27.88 | 28.12 | 27.79 | 27.88 | 1,024,278 | -0.11(-0.41%) |
Feb 15, 2019 | 28.15 | 28.15 | 27.95 | 27.99 | 815,828 | +0.00(+0.00%) |
Feb 14, 2019 | 27.71 | 28.13 | 27.45 | 27.99 | 770,957 | +0.19(+0.67%) |
Feb 13, 2019 | 27.80 | 27.93 | 27.79 | 27.80 | 1,102,579 | +0.02(+0.06%) |
Feb 12, 2019 | 27.88 | 27.88 | 27.62 | 27.79 | 1,075,843 | +0.02(+0.09%) |
Feb 11, 2019 | 27.98 | 28.04 | 27.63 | 27.76 | 508,791 | -0.17(-0.61%) |
Feb 08, 2019 | 28.01 | 28.16 | 27.79 | 27.93 | 394,668 | -0.06(-0.23%) |
Feb 07, 2019 | 27.74 | 28.10 | 27.64 | 28.00 | 485,496 | +0.12(+0.44%) |
Feb 06, 2019 | 27.75 | 27.89 | 27.48 | 27.88 | 303,831 | +0.11(+0.41%) |
Feb 05, 2019 | 27.77 | 27.94 | 27.50 | 27.76 | 394,787 | +0.15(+0.56%) |
Feb 04, 2019 | 26.72 | 27.70 | 26.60 | 27.61 | 338,953 | +0.03(+0.12%) |