Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.92 | 29.93 | 29.28 | 29.36 | 322,470 | -0.69(-2.31%) |
Jan 30, 2020 | 29.86 | 30.08 | 29.71 | 30.05 | 406,530 | -0.02(-0.06%) |
Jan 29, 2020 | 30.35 | 30.43 | 30.06 | 30.07 | 267,848 | -0.24(-0.80%) |
Jan 28, 2020 | 30.22 | 30.39 | 30.17 | 30.32 | 353,371 | +0.28(+0.94%) |
Jan 27, 2020 | 29.96 | 30.23 | 29.87 | 30.03 | 436,205 | -0.40(-1.32%) |
Jan 24, 2020 | 30.95 | 30.96 | 30.24 | 30.44 | 446,613 | -0.45(-1.46%) |
Jan 23, 2020 | 30.83 | 30.96 | 30.50 | 30.89 | 560,181 | -0.01(-0.03%) |
Jan 22, 2020 | 31.01 | 31.07 | 30.84 | 30.90 | 251,496 | -0.02(-0.06%) |
Jan 21, 2020 | 31.07 | 31.07 | 30.85 | 30.92 | 268,664 | -0.26(-0.84%) |
Jan 17, 2020 | 31.36 | 31.36 | 31.10 | 31.18 | 320,015 | -0.08(-0.27%) |
Jan 16, 2020 | 31.09 | 31.30 | 31.08 | 31.26 | 343,457 | +0.37(+1.18%) |
Jan 15, 2020 | 30.73 | 31.01 | 30.73 | 30.90 | 221,812 | +0.09(+0.30%) |
Jan 14, 2020 | 30.56 | 30.94 | 30.50 | 30.80 | 376,661 | +0.17(+0.55%) |
Jan 13, 2020 | 30.46 | 30.66 | 30.32 | 30.63 | 226,849 | +0.22(+0.74%) |
Jan 10, 2020 | 30.57 | 30.57 | 30.32 | 30.41 | 326,633 | -0.14(-0.46%) |
Jan 09, 2020 | 30.66 | 30.66 | 30.48 | 30.55 | 306,176 | +0.05(+0.15%) |
Jan 08, 2020 | 30.42 | 30.64 | 30.42 | 30.50 | 300,016 | +0.06(+0.18%) |
Jan 07, 2020 | 30.46 | 30.53 | 30.34 | 30.45 | 466,180 | -0.08(-0.28%) |
Jan 06, 2020 | 30.28 | 30.55 | 30.20 | 30.53 | 379,226 | +0.07(+0.22%) |
Jan 03, 2020 | 30.25 | 30.53 | 30.19 | 30.47 | 294,717 | -0.12(-0.40%) |
Jan 02, 2020 | 30.77 | 30.77 | 30.33 | 30.59 | 1,245,767 | +0.02(+0.06%) |
Dec 31, 2019 | 30.41 | 30.67 | 30.40 | 30.57 | 269,633 | +0.07(+0.21%) |
Dec 30, 2019 | 30.62 | 30.62 | 30.35 | 30.50 | 578,101 | -0.07(-0.24%) |
Dec 27, 2019 | 30.81 | 30.81 | 30.49 | 30.58 | 2,530,024 | -0.16(-0.52%) |
Dec 26, 2019 | 30.77 | 30.77 | 30.67 | 30.74 | 194,427 | +0.00(+0.00%) |
Dec 24, 2019 | 30.71 | 30.74 | 30.63 | 30.74 | 170,041 | +0.06(+0.18%) |
Dec 23, 2019 | 30.67 | 30.68 | 30.51 | 30.68 | 439,847 | +0.07(+0.21%) |
Dec 20, 2019 | 30.62 | 30.69 | 30.57 | 30.62 | 428,893 | +0.07(+0.22%) |
Dec 19, 2019 | 30.46 | 30.55 | 30.42 | 30.55 | 1,091,998 | +0.12(+0.40%) |
Dec 18, 2019 | 30.40 | 30.46 | 30.30 | 30.43 | 290,194 | +0.11(+0.37%) |
Dec 17, 2019 | 30.26 | 30.33 | 30.16 | 30.32 | 239,323 | +0.13(+0.43%) |
Dec 16, 2019 | 30.19 | 30.35 | 30.17 | 30.18 | 218,925 | +0.24(+0.81%) |
Dec 13, 2019 | 30.09 | 30.25 | 29.83 | 29.94 | 251,982 | -0.16(-0.53%) |
Dec 12, 2019 | 29.82 | 30.27 | 29.78 | 30.10 | 264,234 | +0.28(+0.94%) |
Dec 11, 2019 | 29.89 | 29.90 | 29.72 | 29.82 | 379,055 | -0.01(-0.03%) |
Dec 10, 2019 | 29.84 | 29.90 | 29.75 | 29.83 | 375,324 | +0.00(+0.00%) |
Dec 09, 2019 | 29.91 | 29.94 | 29.83 | 29.83 | 166,910 | -0.07(-0.25%) |
Dec 06, 2019 | 29.87 | 30.00 | 29.85 | 29.91 | 536,469 | +0.35(+1.20%) |
Dec 05, 2019 | 29.63 | 29.68 | 29.49 | 29.55 | 238,217 | +0.03(+0.09%) |
Dec 04, 2019 | 29.48 | 29.63 | 29.44 | 29.52 | 172,845 | +0.20(+0.67%) |
Dec 03, 2019 | 29.15 | 29.33 | 29.01 | 29.33 | 226,633 | -0.08(-0.29%) |
Dec 02, 2019 | 29.79 | 29.79 | 29.41 | 29.41 | 516,292 | -0.30(-1.00%) |
Nov 29, 2019 | 29.87 | 29.89 | 29.70 | 29.71 | 147,177 | -0.20(-0.65%) |
Nov 27, 2019 | 29.81 | 29.93 | 29.79 | 29.91 | 1,016,620 | +0.20(+0.66%) |
Nov 26, 2019 | 29.73 | 29.83 | 29.68 | 29.71 | 2,231,314 | +0.00(+0.00%) |
Nov 25, 2019 | 29.31 | 29.72 | 29.27 | 29.71 | 229,498 | +0.56(+1.92%) |
Nov 22, 2019 | 29.12 | 29.18 | 28.99 | 29.15 | 238,681 | +0.09(+0.32%) |
Nov 21, 2019 | 29.24 | 29.24 | 28.98 | 29.06 | 308,696 | -0.14(-0.48%) |
Nov 20, 2019 | 29.20 | 29.36 | 28.97 | 29.20 | 271,719 | -0.11(-0.38%) |
Nov 19, 2019 | 29.32 | 29.40 | 29.16 | 29.31 | 190,244 | +0.07(+0.22%) |
Nov 18, 2019 | 29.26 | 29.28 | 29.13 | 29.24 | 180,890 | -0.07(-0.25%) |
Nov 15, 2019 | 29.33 | 29.37 | 29.22 | 29.32 | 150,395 | +0.18(+0.61%) |
Nov 14, 2019 | 29.10 | 29.26 | 29.10 | 29.14 | 202,331 | +0.00(+0.00%) |
Nov 13, 2019 | 29.10 | 29.21 | 29.00 | 29.14 | 299,671 | -0.10(-0.35%) |
Nov 12, 2019 | 29.29 | 29.46 | 29.20 | 29.24 | 2,292,399 | -0.02(-0.06%) |
Nov 11, 2019 | 29.15 | 29.30 | 29.14 | 29.26 | 108,401 | -0.07(-0.25%) |
Nov 08, 2019 | 29.20 | 29.34 | 29.11 | 29.34 | 131,730 | +0.07(+0.22%) |
Nov 07, 2019 | 29.40 | 29.50 | 29.18 | 29.27 | 357,014 | +0.10(+0.35%) |
Nov 06, 2019 | 29.32 | 29.32 | 29.08 | 29.17 | 1,525,529 | -0.18(-0.60%) |
Nov 05, 2019 | 29.36 | 29.57 | 29.33 | 29.35 | 349,507 | +0.07(+0.22%) |
Nov 04, 2019 | 29.31 | 29.33 | 29.18 | 29.28 | 989,355 | +0.20(+0.67%) |
Nov 01, 2019 | 28.79 | 29.08 | 28.79 | 29.08 | 325,893 | +0.46(+1.60%) |
Oct 31, 2019 | 28.77 | 28.77 | 28.42 | 28.63 | 227,966 | -0.18(-0.62%) |
Oct 30, 2019 | 28.91 | 28.91 | 28.63 | 28.81 | 158,446 | -0.08(-0.29%) |
Oct 29, 2019 | 28.76 | 28.99 | 28.73 | 28.89 | 175,019 | +0.07(+0.23%) |
Oct 28, 2019 | 28.71 | 28.93 | 28.71 | 28.82 | 425,217 | +0.23(+0.81%) |
Oct 25, 2019 | 28.38 | 28.68 | 28.38 | 28.59 | 151,039 | +0.18(+0.62%) |
Oct 24, 2019 | 28.53 | 28.53 | 28.27 | 28.41 | 221,651 | +0.00(+0.00%) |
Oct 23, 2019 | 28.39 | 28.48 | 28.35 | 28.41 | 232,317 | +0.00(+0.00%) |
Oct 22, 2019 | 28.44 | 28.55 | 28.34 | 28.41 | 242,249 | +0.03(+0.10%) |
Oct 21, 2019 | 28.39 | 28.54 | 28.39 | 28.39 | 200,329 | +0.24(+0.86%) |
Oct 18, 2019 | 28.17 | 28.26 | 27.92 | 28.14 | 245,117 | -0.12(-0.43%) |
Oct 17, 2019 | 28.11 | 28.28 | 28.06 | 28.26 | 2,297,645 | +0.30(+1.07%) |
Oct 16, 2019 | 27.93 | 28.10 | 27.91 | 27.97 | 218,299 | -0.01(-0.03%) |
Oct 15, 2019 | 27.74 | 28.08 | 27.69 | 27.98 | 209,451 | +0.30(+1.08%) |
Oct 14, 2019 | 27.71 | 27.71 | 27.57 | 27.68 | 212,167 | -0.10(-0.37%) |
Oct 11, 2019 | 27.66 | 28.05 | 27.66 | 27.78 | 383,177 | +0.48(+1.78%) |
Oct 10, 2019 | 27.21 | 27.44 | 27.17 | 27.30 | 583,073 | +0.13(+0.48%) |
Oct 09, 2019 | 27.23 | 27.28 | 27.08 | 27.16 | 375,855 | +0.15(+0.55%) |
Oct 08, 2019 | 27.24 | 27.30 | 26.99 | 27.02 | 632,496 | -0.47(-1.70%) |
Oct 07, 2019 | 27.46 | 27.70 | 27.38 | 27.48 | 1,074,555 | -0.08(-0.30%) |
Oct 04, 2019 | 27.35 | 27.57 | 27.20 | 27.57 | 224,521 | +0.26(+0.96%) |
Oct 03, 2019 | 27.07 | 27.31 | 26.75 | 27.30 | 1,571,286 | +0.13(+0.48%) |
Oct 02, 2019 | 27.28 | 27.28 | 26.94 | 27.17 | 554,438 | -0.26(-0.95%) |
Oct 01, 2019 | 28.10 | 28.28 | 27.38 | 27.43 | 409,110 | -0.53(-1.90%) |
Sep 30, 2019 | 27.94 | 28.10 | 27.84 | 27.97 | 186,930 | +0.09(+0.33%) |
Sep 27, 2019 | 28.17 | 28.24 | 27.76 | 27.87 | 366,978 | -0.22(-0.80%) |
Sep 26, 2019 | 28.36 | 28.36 | 28.02 | 28.10 | 2,108,686 | -0.29(-1.02%) |
Sep 25, 2019 | 28.06 | 28.42 | 27.95 | 28.39 | 195,712 | +0.34(+1.20%) |
Sep 24, 2019 | 28.53 | 28.58 | 27.98 | 28.05 | 232,081 | -0.44(-1.54%) |
Sep 23, 2019 | 28.37 | 28.60 | 28.34 | 28.49 | 217,841 | +0.03(+0.10%) |
Sep 20, 2019 | 28.53 | 28.68 | 28.37 | 28.46 | 283,091 | -0.08(-0.28%) |
Sep 19, 2019 | 28.70 | 28.89 | 28.52 | 28.54 | 325,865 | -0.10(-0.36%) |
Sep 18, 2019 | 28.80 | 28.81 | 28.43 | 28.64 | 273,767 | -0.17(-0.58%) |
Sep 17, 2019 | 28.84 | 28.84 | 28.66 | 28.81 | 146,023 | -0.11(-0.39%) |
Sep 16, 2019 | 28.75 | 29.01 | 28.66 | 28.92 | 237,433 | +0.12(+0.42%) |
Sep 13, 2019 | 28.92 | 29.07 | 28.79 | 28.80 | 513,774 | +0.02(+0.06%) |
Sep 12, 2019 | 28.86 | 28.88 | 28.55 | 28.78 | 231,673 | +0.00(+0.00%) |
Sep 11, 2019 | 28.36 | 28.80 | 28.25 | 28.78 | 389,648 | +0.49(+1.74%) |
Sep 10, 2019 | 27.93 | 28.29 | 27.82 | 28.29 | 2,197,095 | +0.31(+1.09%) |
Sep 09, 2019 | 27.77 | 27.98 | 27.67 | 27.98 | 866,429 | +0.36(+1.31%) |
Sep 06, 2019 | 27.75 | 27.84 | 27.61 | 27.62 | 197,323 | -0.11(-0.40%) |
Sep 05, 2019 | 27.56 | 27.92 | 27.54 | 27.73 | 393,163 | +0.50(+1.84%) |
Sep 04, 2019 | 27.24 | 27.28 | 27.13 | 27.23 | 155,061 | +0.26(+0.96%) |
Sep 03, 2019 | 27.11 | 27.23 | 26.86 | 26.97 | 248,096 | -0.39(-1.43%) |
Aug 30, 2019 | 27.48 | 27.50 | 27.20 | 27.36 | 295,878 | +0.01(+0.03%) |
Aug 29, 2019 | 27.17 | 27.40 | 27.17 | 27.35 | 186,270 | +0.45(+1.69%) |
Aug 28, 2019 | 26.55 | 27.01 | 26.50 | 26.90 | 216,006 | +0.30(+1.12%) |
Aug 27, 2019 | 27.14 | 27.14 | 26.56 | 26.60 | 205,695 | -0.37(-1.38%) |
Aug 26, 2019 | 26.93 | 26.97 | 26.76 | 26.97 | 197,769 | +0.30(+1.11%) |
Aug 23, 2019 | 27.32 | 27.49 | 26.61 | 26.67 | 382,799 | -0.81(-2.94%) |
Aug 22, 2019 | 27.57 | 27.64 | 27.31 | 27.48 | 167,747 | -0.05(-0.17%) |
Aug 21, 2019 | 27.56 | 27.57 | 27.45 | 27.53 | 141,353 | +0.23(+0.85%) |
Aug 20, 2019 | 27.43 | 27.46 | 27.30 | 27.30 | 153,780 | -0.20(-0.74%) |
Aug 19, 2019 | 27.53 | 27.62 | 27.46 | 27.50 | 156,593 | +0.30(+1.09%) |
Aug 16, 2019 | 26.81 | 27.26 | 26.81 | 27.20 | 199,908 | +0.53(+1.98%) |
Aug 15, 2019 | 26.89 | 26.89 | 26.55 | 26.67 | 205,353 | -0.11(-0.42%) |
Aug 14, 2019 | 27.08 | 27.10 | 26.70 | 26.79 | 404,594 | -0.75(-2.73%) |
Aug 13, 2019 | 27.21 | 27.82 | 27.08 | 27.54 | 351,516 | +0.28(+1.02%) |
Aug 12, 2019 | 27.44 | 27.48 | 27.19 | 27.26 | 503,768 | -0.33(-1.21%) |
Aug 09, 2019 | 27.86 | 27.86 | 27.53 | 27.59 | 231,144 | -0.37(-1.33%) |
Aug 08, 2019 | 27.53 | 27.96 | 27.53 | 27.96 | 255,692 | +0.63(+2.31%) |
Aug 07, 2019 | 27.09 | 27.43 | 26.87 | 27.33 | 439,614 | -0.04(-0.14%) |
Aug 06, 2019 | 27.30 | 27.42 | 27.02 | 27.37 | 2,104,925 | +0.27(+0.99%) |
Aug 05, 2019 | 27.43 | 27.44 | 26.81 | 27.10 | 237,747 | -0.84(-2.99%) |
Aug 02, 2019 | 28.11 | 28.13 | 27.70 | 27.94 | 720,253 | -0.29(-1.02%) |
Aug 01, 2019 | 28.75 | 28.94 | 28.14 | 28.22 | 359,964 | -0.46(-1.62%) |
Jul 31, 2019 | 28.97 | 29.14 | 28.52 | 28.69 | 532,170 | -0.29(-0.99%) |
Jul 30, 2019 | 28.52 | 28.99 | 28.46 | 28.98 | 213,222 | +0.29(+1.00%) |
Jul 29, 2019 | 28.91 | 28.91 | 28.61 | 28.69 | 397,097 | -0.21(-0.74%) |
Jul 26, 2019 | 28.62 | 28.93 | 28.62 | 28.90 | 342,408 | +0.33(+1.17%) |
Jul 25, 2019 | 28.89 | 28.89 | 28.53 | 28.57 | 1,917,545 | -0.32(-1.12%) |
Jul 24, 2019 | 28.38 | 28.94 | 28.38 | 28.89 | 251,484 | +0.45(+1.60%) |
Jul 23, 2019 | 28.34 | 28.44 | 28.23 | 28.44 | 249,396 | +0.22(+0.79%) |
Jul 22, 2019 | 28.32 | 28.41 | 28.20 | 28.21 | 194,663 | -0.05(-0.16%) |
Jul 19, 2019 | 28.44 | 28.53 | 28.26 | 28.26 | 234,591 | -0.14(-0.49%) |
Jul 18, 2019 | 28.27 | 28.44 | 28.21 | 28.40 | 206,249 | +0.09(+0.33%) |
Jul 17, 2019 | 28.52 | 28.52 | 28.24 | 28.31 | 250,637 | -0.20(-0.72%) |
Jul 16, 2019 | 28.47 | 28.67 | 28.43 | 28.51 | 472,090 | +0.01(+0.03%) |
Jul 15, 2019 | 28.73 | 28.73 | 28.43 | 28.50 | 2,245,944 | -0.15(-0.52%) |
Jul 12, 2019 | 28.46 | 28.73 | 28.45 | 28.65 | 204,648 | +0.24(+0.85%) |
Jul 11, 2019 | 28.58 | 28.58 | 28.28 | 28.41 | 234,654 | -0.12(-0.42%) |
Jul 10, 2019 | 28.63 | 28.66 | 28.39 | 28.53 | 355,651 | +0.07(+0.23%) |
Jul 09, 2019 | 28.32 | 28.48 | 28.32 | 28.47 | 171,500 | +0.02(+0.07%) |
Jul 08, 2019 | 28.65 | 28.67 | 28.41 | 28.45 | 191,104 | -0.29(-1.00%) |
Jul 05, 2019 | 28.50 | 28.73 | 28.38 | 28.73 | 221,127 | +0.11(+0.39%) |
Jul 03, 2019 | 28.50 | 28.65 | 28.45 | 28.62 | 144,546 | +0.20(+0.69%) |
Jul 02, 2019 | 28.55 | 28.56 | 28.28 | 28.43 | 271,508 | -0.11(-0.39%) |
Jul 01, 2019 | 28.82 | 28.87 | 28.40 | 28.54 | 1,031,931 | +0.09(+0.33%) |
Jun 28, 2019 | 28.14 | 28.50 | 28.14 | 28.45 | 2,443,606 | +0.37(+1.32%) |
Jun 27, 2019 | 27.68 | 28.08 | 27.68 | 28.08 | 224,931 | +0.48(+1.75%) |
Jun 26, 2019 | 27.74 | 27.81 | 27.57 | 27.59 | 167,242 | -0.05(-0.17%) |
Jun 25, 2019 | 27.83 | 27.85 | 27.61 | 27.64 | 227,619 | -0.16(-0.57%) |
Jun 24, 2019 | 28.18 | 28.18 | 27.79 | 27.80 | 2,338,065 | -0.32(-1.16%) |
Jun 21, 2019 | 28.33 | 28.33 | 28.04 | 28.12 | 248,378 | -0.21(-0.75%) |
Jun 20, 2019 | 28.46 | 28.48 | 28.20 | 28.33 | 271,930 | +0.16(+0.56%) |
Jun 19, 2019 | 28.14 | 28.21 | 28.01 | 28.18 | 138,183 | +0.08(+0.30%) |
Jun 18, 2019 | 27.97 | 28.30 | 27.96 | 28.09 | 1,951,188 | +0.33(+1.20%) |
Jun 17, 2019 | 27.72 | 27.89 | 27.71 | 27.76 | 113,156 | +0.15(+0.54%) |
Jun 14, 2019 | 27.83 | 27.83 | 27.60 | 27.61 | 111,632 | -0.19(-0.68%) |
Jun 13, 2019 | 27.71 | 27.84 | 27.66 | 27.80 | 122,495 | +0.26(+0.95%) |
Jun 12, 2019 | 27.53 | 27.60 | 27.42 | 27.54 | 155,858 | -0.01(-0.03%) |
Jun 11, 2019 | 27.84 | 27.87 | 27.44 | 27.55 | 365,229 | -0.07(-0.27%) |
Jun 10, 2019 | 27.58 | 27.85 | 27.57 | 27.62 | 183,736 | +0.15(+0.54%) |
Jun 07, 2019 | 27.41 | 27.57 | 27.33 | 27.47 | 251,065 | +0.17(+0.61%) |
Jun 06, 2019 | 27.34 | 27.41 | 27.04 | 27.31 | 224,724 | -0.04(-0.14%) |
Jun 05, 2019 | 27.47 | 27.47 | 27.09 | 27.35 | 146,312 | -0.03(-0.10%) |
Jun 04, 2019 | 26.93 | 27.38 | 26.91 | 27.37 | 180,521 | +0.71(+2.67%) |
Jun 03, 2019 | 26.61 | 26.79 | 26.49 | 26.66 | 245,346 | +0.08(+0.31%) |
May 31, 2019 | 26.59 | 26.71 | 26.48 | 26.58 | 786,188 | -0.34(-1.27%) |
May 30, 2019 | 27.06 | 27.23 | 26.78 | 26.92 | 150,435 | -0.09(-0.34%) |
May 29, 2019 | 27.09 | 27.09 | 26.83 | 27.01 | 212,982 | -0.20(-0.75%) |
May 28, 2019 | 27.48 | 27.57 | 27.22 | 27.22 | 165,933 | -0.21(-0.78%) |
May 24, 2019 | 27.40 | 27.47 | 27.27 | 27.43 | 481,254 | +0.20(+0.75%) |
May 23, 2019 | 27.51 | 27.52 | 27.08 | 27.23 | 182,903 | -0.52(-1.87%) |
May 22, 2019 | 27.92 | 27.96 | 27.68 | 27.74 | 172,668 | -0.28(-0.99%) |
May 21, 2019 | 27.79 | 28.05 | 27.79 | 28.02 | 235,407 | +0.36(+1.30%) |
May 20, 2019 | 27.69 | 27.83 | 27.60 | 27.66 | 143,781 | -0.20(-0.73%) |
May 17, 2019 | 28.04 | 28.25 | 27.85 | 27.86 | 221,751 | -0.37(-1.31%) |
May 16, 2019 | 28.16 | 28.43 | 28.16 | 28.23 | 260,652 | +0.16(+0.56%) |
May 15, 2019 | 27.78 | 28.12 | 27.74 | 28.08 | 268,263 | +0.08(+0.30%) |
May 14, 2019 | 27.70 | 28.09 | 27.66 | 27.99 | 200,313 | +0.36(+1.30%) |
May 13, 2019 | 28.04 | 28.06 | 27.55 | 27.63 | 2,886,128 | -0.90(-3.14%) |
May 10, 2019 | 28.39 | 28.57 | 28.02 | 28.53 | 462,756 | +0.04(+0.13%) |
May 09, 2019 | 28.36 | 28.52 | 28.03 | 28.49 | 245,985 | -0.07(-0.26%) |
May 08, 2019 | 28.69 | 28.80 | 28.54 | 28.57 | 219,622 | -0.12(-0.42%) |
May 07, 2019 | 29.02 | 29.07 | 28.50 | 28.69 | 192,578 | -0.56(-1.93%) |
May 06, 2019 | 28.80 | 29.33 | 28.80 | 29.25 | 199,851 | +0.00(+0.00%) |
May 03, 2019 | 28.86 | 29.26 | 28.85 | 29.25 | 653,462 | +0.52(+1.80%) |
May 02, 2019 | 28.61 | 28.82 | 28.41 | 28.73 | 157,791 | +0.13(+0.45%) |
May 01, 2019 | 28.98 | 28.99 | 28.60 | 28.60 | 206,622 | -0.29(-0.99%) |
Apr 30, 2019 | 29.03 | 29.04 | 28.66 | 28.89 | 210,570 | -0.16(-0.54%) |
Apr 29, 2019 | 28.99 | 29.14 | 28.96 | 29.05 | 157,956 | +0.10(+0.35%) |
Apr 26, 2019 | 28.65 | 28.96 | 28.61 | 28.94 | 224,455 | +0.31(+1.10%) |
Apr 25, 2019 | 28.81 | 28.81 | 28.46 | 28.63 | 174,920 | -0.29(-0.99%) |
Apr 24, 2019 | 28.85 | 29.03 | 28.81 | 28.92 | 2,113,750 | +0.06(+0.22%) |
Apr 23, 2019 | 28.43 | 28.91 | 28.43 | 28.85 | 254,629 | +0.43(+1.50%) |
Apr 22, 2019 | 28.45 | 28.51 | 28.30 | 28.43 | 1,810,654 | -0.09(-0.32%) |
Apr 18, 2019 | 28.60 | 28.62 | 28.35 | 28.52 | 233,217 | -0.06(-0.23%) |
Apr 17, 2019 | 28.93 | 28.93 | 28.45 | 28.58 | 263,034 | -0.25(-0.87%) |
Apr 16, 2019 | 28.85 | 28.86 | 28.73 | 28.83 | 140,007 | +0.07(+0.26%) |
Apr 15, 2019 | 28.88 | 28.88 | 28.66 | 28.76 | 173,005 | -0.10(-0.35%) |
Apr 12, 2019 | 28.90 | 28.93 | 28.74 | 28.86 | 159,769 | +0.13(+0.45%) |
Apr 11, 2019 | 28.80 | 28.82 | 28.68 | 28.73 | 174,188 | -0.02(-0.06%) |
Apr 10, 2019 | 28.47 | 28.76 | 28.46 | 28.75 | 262,022 | +0.37(+1.30%) |
Apr 09, 2019 | 28.63 | 28.65 | 28.35 | 28.38 | 415,032 | -0.36(-1.25%) |
Apr 08, 2019 | 28.70 | 28.76 | 28.57 | 28.74 | 219,716 | -0.05(-0.16%) |
Apr 05, 2019 | 28.60 | 28.80 | 28.59 | 28.79 | 148,302 | +0.29(+1.01%) |
Apr 04, 2019 | 28.40 | 28.52 | 28.33 | 28.50 | 1,998,511 | +0.12(+0.42%) |
Apr 03, 2019 | 28.46 | 28.54 | 28.29 | 28.38 | 258,200 | +0.16(+0.56%) |
Apr 02, 2019 | 28.33 | 28.33 | 28.08 | 28.22 | 228,618 | -0.06(-0.23%) |
Apr 01, 2019 | 28.16 | 28.31 | 28.09 | 28.29 | 332,107 | +0.34(+1.22%) |
Mar 29, 2019 | 28.07 | 28.11 | 27.82 | 27.95 | 279,839 | +0.08(+0.30%) |
Mar 28, 2019 | 27.70 | 27.90 | 27.58 | 27.86 | 886,370 | +0.25(+0.90%) |
Mar 27, 2019 | 27.70 | 27.79 | 27.33 | 27.61 | 189,419 | -0.10(-0.37%) |
Mar 26, 2019 | 27.64 | 27.86 | 27.54 | 27.72 | 162,635 | +0.29(+1.04%) |
Mar 25, 2019 | 27.31 | 27.60 | 27.11 | 27.43 | 379,670 | +0.09(+0.34%) |
Mar 22, 2019 | 28.13 | 28.18 | 27.33 | 27.34 | 375,570 | -0.97(-3.43%) |
Mar 21, 2019 | 27.87 | 28.43 | 27.87 | 28.31 | 216,372 | +0.35(+1.26%) |
Mar 20, 2019 | 28.15 | 28.31 | 27.81 | 27.96 | 894,971 | -0.23(-0.82%) |
Mar 19, 2019 | 28.46 | 28.46 | 28.13 | 28.19 | 318,610 | -0.16(-0.55%) |
Mar 18, 2019 | 28.22 | 28.44 | 28.12 | 28.34 | 231,162 | +0.17(+0.59%) |
Mar 15, 2019 | 28.14 | 28.34 | 28.10 | 28.18 | 208,337 | +0.09(+0.33%) |
Mar 14, 2019 | 28.21 | 28.21 | 28.07 | 28.09 | 181,318 | -0.10(-0.36%) |
Mar 13, 2019 | 28.18 | 28.33 | 28.18 | 28.19 | 324,258 | +0.11(+0.39%) |
Mar 12, 2019 | 28.10 | 28.19 | 27.99 | 28.08 | 4,347,261 | -0.01(-0.03%) |
Mar 11, 2019 | 27.73 | 28.09 | 27.71 | 28.09 | 5,362,354 | +0.48(+1.74%) |
Mar 08, 2019 | 27.50 | 27.64 | 27.45 | 27.61 | 599,383 | -0.05(-0.17%) |
Mar 07, 2019 | 27.91 | 27.91 | 27.60 | 27.65 | 273,528 | -0.25(-0.89%) |
Mar 06, 2019 | 28.42 | 28.43 | 27.89 | 27.90 | 3,064,729 | -0.51(-1.78%) |
Mar 05, 2019 | 28.54 | 28.55 | 28.40 | 28.41 | 247,737 | -0.13(-0.45%) |
Mar 04, 2019 | 28.83 | 28.83 | 28.32 | 28.54 | 1,483,199 | -0.21(-0.74%) |
Mar 01, 2019 | 28.72 | 28.79 | 28.51 | 28.75 | 560,423 | +0.24(+0.84%) |
Feb 28, 2019 | 28.61 | 28.64 | 28.45 | 28.51 | 189,111 | -0.14(-0.48%) |
Feb 27, 2019 | 28.51 | 28.67 | 28.45 | 28.65 | 231,337 | +0.07(+0.26%) |
Feb 26, 2019 | 28.78 | 28.81 | 28.57 | 28.57 | 317,804 | -0.25(-0.86%) |
Feb 25, 2019 | 28.98 | 29.05 | 28.80 | 28.82 | 241,880 | +0.01(+0.03%) |
Feb 22, 2019 | 28.64 | 28.83 | 28.64 | 28.81 | 200,554 | +0.23(+0.81%) |
Feb 21, 2019 | 28.65 | 28.67 | 28.45 | 28.58 | 264,286 | -0.10(-0.35%) |
Feb 20, 2019 | 28.56 | 28.72 | 28.52 | 28.68 | 540,337 | +0.14(+0.48%) |
Feb 19, 2019 | 28.36 | 28.63 | 28.36 | 28.55 | 868,587 | +0.08(+0.29%) |
Feb 15, 2019 | 28.21 | 28.46 | 28.14 | 28.46 | 760,652 | +0.43(+1.55%) |
Feb 14, 2019 | 27.86 | 28.15 | 27.80 | 28.03 | 341,004 | +0.05(+0.16%) |
Feb 13, 2019 | 27.98 | 28.04 | 27.85 | 27.98 | 302,751 | +0.09(+0.33%) |
Feb 12, 2019 | 27.72 | 27.92 | 27.72 | 27.89 | 1,224,356 | +0.33(+1.20%) |
Feb 11, 2019 | 27.42 | 27.57 | 27.32 | 27.56 | 1,899,772 | +0.24(+0.88%) |
Feb 08, 2019 | 27.19 | 27.34 | 27.11 | 27.32 | 184,601 | +0.00(+0.00%) |
Feb 07, 2019 | 27.41 | 27.51 | 27.12 | 27.32 | 508,843 | -0.27(-0.97%) |
Feb 06, 2019 | 27.61 | 27.67 | 27.47 | 27.59 | 204,538 | -0.04(-0.13%) |
Feb 05, 2019 | 27.60 | 27.68 | 27.44 | 27.62 | 1,379,248 | +0.08(+0.30%) |
Feb 04, 2019 | 27.30 | 27.54 | 27.19 | 27.54 | 289,008 | +0.28(+1.01%) |