Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 32.35 | 32.35 | 32.13 | 32.28 | 127,049 | -0.09(-0.29%) |
Oct 30, 2019 | 32.35 | 32.38 | 32.15 | 32.37 | 148,044 | +0.02(+0.06%) |
Oct 29, 2019 | 32.33 | 32.39 | 32.23 | 32.35 | 121,287 | -0.02(-0.06%) |
Oct 28, 2019 | 32.28 | 32.43 | 32.28 | 32.37 | 92,545 | +0.16(+0.49%) |
Oct 25, 2019 | 32.17 | 32.26 | 32.11 | 32.21 | 139,830 | -0.03(-0.09%) |
Oct 24, 2019 | 32.54 | 32.54 | 32.13 | 32.24 | 156,820 | -0.24(-0.75%) |
Oct 23, 2019 | 32.32 | 32.48 | 32.22 | 32.48 | 108,420 | +0.19(+0.58%) |
Oct 22, 2019 | 32.26 | 32.39 | 32.20 | 32.30 | 138,180 | +0.07(+0.23%) |
Oct 21, 2019 | 32.07 | 32.27 | 32.02 | 32.22 | 139,257 | +0.26(+0.82%) |
Oct 18, 2019 | 31.92 | 31.98 | 31.81 | 31.96 | 85,991 | +0.04(+0.12%) |
Oct 17, 2019 | 31.77 | 31.92 | 31.76 | 31.92 | 127,773 | +0.28(+0.89%) |
Oct 16, 2019 | 31.55 | 31.64 | 31.52 | 31.64 | 106,478 | +0.06(+0.18%) |
Oct 15, 2019 | 31.47 | 31.67 | 31.30 | 31.59 | 131,404 | +0.11(+0.36%) |
Oct 14, 2019 | 31.55 | 31.55 | 31.40 | 31.47 | 180,973 | -0.13(-0.41%) |
Oct 11, 2019 | 31.45 | 31.74 | 31.42 | 31.60 | 225,180 | +0.56(+1.81%) |
Oct 10, 2019 | 30.71 | 31.06 | 30.71 | 31.04 | 172,928 | +0.32(+1.04%) |
Oct 09, 2019 | 30.72 | 30.86 | 30.71 | 30.72 | 169,574 | +0.06(+0.18%) |
Oct 08, 2019 | 30.86 | 30.86 | 30.63 | 30.67 | 141,612 | -0.24(-0.79%) |
Oct 07, 2019 | 31.04 | 31.10 | 30.91 | 30.91 | 93,209 | -0.19(-0.60%) |
Oct 04, 2019 | 30.89 | 31.10 | 30.86 | 31.10 | 255,999 | +0.24(+0.79%) |
Oct 03, 2019 | 30.76 | 30.86 | 30.52 | 30.86 | 155,420 | +0.10(+0.32%) |
Oct 02, 2019 | 31.02 | 31.02 | 30.57 | 30.76 | 210,559 | -0.43(-1.37%) |
Oct 01, 2019 | 31.52 | 31.52 | 31.10 | 31.18 | 163,633 | -0.35(-1.12%) |
Sep 30, 2019 | 31.44 | 31.61 | 31.44 | 31.54 | 228,156 | +0.06(+0.18%) |
Sep 27, 2019 | 31.72 | 31.76 | 31.43 | 31.48 | 176,437 | -0.15(-0.47%) |
Sep 26, 2019 | 31.71 | 31.71 | 31.57 | 31.63 | 208,343 | +0.00(+0.00%) |
Sep 25, 2019 | 31.48 | 31.67 | 31.38 | 31.63 | 237,703 | +0.04(+0.12%) |
Sep 24, 2019 | 31.78 | 31.84 | 31.53 | 31.59 | 207,556 | -0.17(-0.53%) |
Sep 23, 2019 | 31.63 | 31.83 | 31.59 | 31.76 | 144,453 | +0.04(+0.12%) |
Sep 20, 2019 | 31.72 | 31.85 | 31.64 | 31.72 | 151,631 | +0.02(+0.06%) |
Sep 19, 2019 | 31.74 | 31.88 | 31.71 | 31.71 | 99,606 | -0.02(-0.06%) |
Sep 18, 2019 | 31.78 | 31.78 | 31.56 | 31.72 | 185,958 | -0.13(-0.41%) |
Sep 17, 2019 | 31.80 | 31.85 | 31.67 | 31.85 | 152,218 | -0.06(-0.17%) |
Sep 16, 2019 | 31.89 | 31.93 | 31.80 | 31.91 | 238,909 | +0.13(+0.41%) |
Sep 13, 2019 | 31.84 | 31.95 | 31.76 | 31.78 | 174,984 | +0.07(+0.23%) |
Sep 12, 2019 | 31.67 | 31.80 | 31.54 | 31.71 | 270,548 | +0.09(+0.29%) |
Sep 11, 2019 | 31.39 | 31.61 | 31.37 | 31.61 | 236,977 | +1.23(+4.04%) |
Sep 10, 2019 | 31.04 | 31.28 | 31.04 | 30.39 | 168,987 | -0.65(-2.10%) |
Sep 09, 2019 | 30.81 | 31.04 | 30.81 | 31.04 | 159,686 | +0.30(+0.97%) |
Sep 06, 2019 | 30.63 | 30.79 | 30.63 | 30.74 | 137,803 | +0.17(+0.55%) |
Sep 05, 2019 | 30.52 | 30.66 | 30.52 | 30.57 | 163,895 | +0.33(+1.08%) |
Sep 04, 2019 | 30.14 | 30.28 | 30.10 | 30.25 | 167,362 | +0.42(+1.42%) |
Sep 03, 2019 | 29.86 | 29.86 | 29.66 | 29.82 | 239,979 | -0.17(-0.55%) |
Aug 30, 2019 | 29.97 | 30.02 | 29.88 | 29.99 | 153,394 | +0.07(+0.25%) |
Aug 29, 2019 | 29.88 | 29.91 | 29.71 | 29.91 | 174,435 | +0.26(+0.87%) |
Aug 28, 2019 | 29.53 | 29.71 | 29.43 | 29.66 | 196,906 | +0.11(+0.37%) |
Aug 27, 2019 | 29.91 | 30.02 | 29.55 | 29.55 | 212,237 | -0.24(-0.80%) |
Aug 26, 2019 | 29.88 | 29.88 | 29.71 | 29.78 | 138,134 | +0.09(+0.31%) |
Aug 23, 2019 | 30.14 | 30.25 | 29.64 | 29.69 | 234,782 | -0.44(-1.47%) |
Aug 22, 2019 | 30.08 | 30.24 | 30.04 | 30.14 | 148,592 | +0.11(+0.37%) |
Aug 21, 2019 | 30.01 | 30.10 | 29.97 | 30.02 | 188,733 | +0.24(+0.81%) |
Aug 20, 2019 | 29.91 | 29.91 | 29.75 | 29.78 | 151,248 | -0.11(-0.37%) |
Aug 19, 2019 | 29.88 | 29.94 | 29.80 | 29.90 | 171,038 | +0.30(+1.00%) |
Aug 16, 2019 | 29.38 | 29.67 | 29.38 | 29.60 | 178,662 | +0.37(+1.26%) |
Aug 15, 2019 | 29.32 | 29.38 | 29.08 | 29.23 | 324,139 | -0.06(-0.19%) |
Aug 14, 2019 | 29.67 | 29.67 | 29.25 | 29.29 | 680,226 | -0.72(-2.40%) |
Aug 13, 2019 | 29.80 | 30.22 | 29.75 | 30.01 | 187,480 | +0.17(+0.56%) |
Aug 12, 2019 | 29.93 | 29.95 | 29.75 | 29.84 | 187,285 | -0.24(-0.80%) |
Aug 09, 2019 | 30.36 | 30.36 | 29.95 | 30.08 | 158,274 | -0.28(-0.91%) |
Aug 08, 2019 | 30.06 | 30.39 | 30.05 | 30.36 | 1,133,465 | +0.39(+1.29%) |
Aug 07, 2019 | 29.75 | 30.00 | 29.53 | 29.97 | 204,626 | +0.07(+0.25%) |
Aug 06, 2019 | 29.95 | 30.06 | 29.67 | 29.90 | 215,626 | +0.04(+0.12%) |
Aug 05, 2019 | 30.38 | 30.39 | 29.64 | 29.86 | 547,138 | -0.82(-2.67%) |
Aug 02, 2019 | 30.77 | 30.77 | 30.46 | 30.68 | 222,892 | -0.07(-0.24%) |
Aug 01, 2019 | 31.17 | 31.19 | 30.69 | 30.75 | 304,466 | -0.44(-1.41%) |
Jul 31, 2019 | 31.39 | 31.54 | 31.08 | 31.19 | 343,149 | -0.18(-0.58%) |
Jul 30, 2019 | 31.39 | 31.43 | 31.23 | 31.37 | 763,906 | -0.15(-0.46%) |
Jul 29, 2019 | 31.58 | 31.61 | 31.52 | 31.52 | 152,331 | -0.04(-0.12%) |
Jul 26, 2019 | 31.52 | 31.58 | 31.48 | 31.56 | 151,599 | +0.11(+0.35%) |
Jul 25, 2019 | 31.70 | 31.70 | 31.43 | 31.45 | 204,807 | -0.26(-0.81%) |
Jul 24, 2019 | 31.56 | 31.70 | 31.56 | 31.70 | 133,659 | +0.16(+0.52%) |
Jul 23, 2019 | 31.52 | 31.56 | 31.45 | 31.54 | 138,456 | +0.02(+0.06%) |
Jul 22, 2019 | 31.54 | 31.56 | 31.43 | 31.52 | 175,955 | +0.05(+0.17%) |
Jul 19, 2019 | 31.65 | 31.65 | 31.45 | 31.47 | 125,977 | -0.13(-0.41%) |
Jul 18, 2019 | 31.56 | 31.59 | 31.43 | 31.59 | 138,425 | +0.11(+0.35%) |
Jul 17, 2019 | 31.65 | 31.65 | 31.43 | 31.48 | 260,691 | -0.11(-0.35%) |
Jul 16, 2019 | 31.76 | 31.76 | 31.58 | 31.59 | 243,725 | -0.16(-0.52%) |
Jul 15, 2019 | 31.85 | 31.85 | 31.70 | 31.76 | 146,813 | -0.05(-0.17%) |
Jul 12, 2019 | 31.76 | 31.81 | 31.71 | 31.81 | 211,802 | +0.15(+0.46%) |
Jul 11, 2019 | 31.78 | 31.82 | 31.63 | 31.67 | 200,277 | +0.00(+0.00%) |
Jul 10, 2019 | 31.67 | 31.72 | 31.54 | 31.67 | 207,646 | +0.16(+0.52%) |
Jul 09, 2019 | 31.54 | 31.54 | 31.41 | 31.50 | 308,772 | -0.13(-0.40%) |
Jul 08, 2019 | 31.67 | 31.69 | 31.59 | 31.63 | 185,407 | -0.05(-0.17%) |
Jul 05, 2019 | 31.56 | 31.69 | 31.39 | 31.69 | 242,777 | +0.15(+0.46%) |
Jul 03, 2019 | 31.45 | 31.54 | 31.36 | 31.54 | 121,388 | +0.27(+0.88%) |
Jul 02, 2019 | 31.32 | 31.34 | 31.23 | 31.26 | 177,158 | -0.05(-0.17%) |
Jul 01, 2019 | 31.57 | 31.57 | 31.25 | 31.32 | 172,793 | +0.05(+0.17%) |
Jun 28, 2019 | 31.21 | 31.34 | 31.18 | 31.26 | 108,662 | +0.16(+0.53%) |
Jun 27, 2019 | 30.97 | 31.12 | 30.94 | 31.10 | 102,673 | +0.24(+0.77%) |
Jun 26, 2019 | 31.05 | 31.05 | 30.86 | 30.86 | 103,035 | -0.02(-0.06%) |
Jun 25, 2019 | 31.21 | 31.21 | 30.88 | 30.88 | 148,792 | -0.25(-0.82%) |
Jun 24, 2019 | 31.32 | 31.32 | 31.12 | 31.14 | 142,187 | -0.11(-0.35%) |
Jun 21, 2019 | 31.37 | 31.37 | 31.25 | 31.25 | 164,590 | -0.20(-0.64%) |
Jun 20, 2019 | 31.50 | 31.54 | 31.35 | 31.45 | 160,550 | +0.16(+0.52%) |
Jun 19, 2019 | 31.23 | 31.32 | 31.10 | 31.28 | 170,982 | +0.15(+0.47%) |
Jun 18, 2019 | 30.99 | 31.19 | 30.96 | 31.14 | 232,974 | +0.33(+1.06%) |
Jun 17, 2019 | 30.86 | 30.86 | 30.79 | 30.81 | 119,322 | +0.02(+0.06%) |
Jun 14, 2019 | 30.97 | 30.97 | 30.72 | 30.79 | 202,792 | -0.18(-0.59%) |
Jun 13, 2019 | 30.92 | 31.01 | 30.88 | 30.97 | 114,978 | +0.13(+0.41%) |
Jun 12, 2019 | 31.03 | 31.03 | 30.85 | 30.85 | 149,752 | -0.22(-0.70%) |
Jun 11, 2019 | 31.12 | 31.17 | 31.01 | 31.06 | 181,975 | +0.07(+0.23%) |
Jun 10, 2019 | 30.94 | 31.05 | 30.92 | 30.99 | 129,785 | +0.15(+0.47%) |
Jun 07, 2019 | 30.86 | 30.95 | 30.77 | 30.85 | 210,994 | +0.09(+0.30%) |
Jun 06, 2019 | 30.76 | 30.79 | 30.57 | 30.76 | 118,629 | +0.07(+0.24%) |
Jun 05, 2019 | 30.94 | 30.94 | 30.56 | 30.68 | 189,386 | -0.12(-0.38%) |
Jun 04, 2019 | 30.51 | 30.84 | 30.48 | 30.80 | 712,907 | +0.43(+1.42%) |
Jun 03, 2019 | 30.35 | 30.45 | 30.19 | 30.37 | 168,095 | +0.00(+0.00%) |
May 31, 2019 | 30.31 | 30.37 | 30.10 | 30.37 | 110,472 | -0.05(-0.18%) |
May 30, 2019 | 30.42 | 30.58 | 30.39 | 30.42 | 102,156 | +0.05(+0.18%) |
May 29, 2019 | 30.55 | 30.55 | 30.31 | 30.37 | 320,923 | -0.18(-0.59%) |
May 28, 2019 | 30.80 | 30.85 | 30.55 | 30.55 | 145,918 | -0.14(-0.47%) |
May 24, 2019 | 30.69 | 30.76 | 30.64 | 30.69 | 72,686 | +0.11(+0.35%) |
May 23, 2019 | 30.75 | 30.76 | 30.46 | 30.58 | 157,501 | -0.29(-0.93%) |
May 22, 2019 | 31.04 | 31.04 | 30.85 | 30.87 | 125,659 | -0.20(-0.64%) |
May 21, 2019 | 30.94 | 31.11 | 30.92 | 31.07 | 127,524 | +0.29(+0.94%) |
May 20, 2019 | 30.91 | 31.00 | 30.77 | 30.78 | 117,016 | -0.07(-0.23%) |
May 17, 2019 | 30.91 | 31.02 | 30.82 | 30.85 | 188,318 | -0.29(-0.93%) |
May 16, 2019 | 31.25 | 31.31 | 31.09 | 31.14 | 110,054 | -0.11(-0.35%) |
May 15, 2019 | 31.11 | 31.27 | 30.96 | 31.25 | 162,626 | +0.09(+0.29%) |
May 14, 2019 | 31.09 | 31.23 | 31.02 | 31.16 | 166,564 | +0.22(+0.70%) |
May 13, 2019 | 31.13 | 31.16 | 30.84 | 30.94 | 384,954 | -0.58(-1.83%) |
May 10, 2019 | 31.32 | 31.59 | 31.18 | 31.52 | 210,845 | +0.25(+0.81%) |
May 09, 2019 | 31.25 | 31.31 | 30.95 | 31.27 | 155,424 | -0.13(-0.40%) |
May 08, 2019 | 31.58 | 31.65 | 31.40 | 31.40 | 175,663 | -0.05(-0.17%) |
May 07, 2019 | 31.68 | 31.70 | 31.36 | 31.45 | 250,365 | -0.29(-0.91%) |
May 06, 2019 | 31.58 | 31.86 | 31.54 | 31.74 | 148,050 | -0.32(-1.01%) |
May 03, 2019 | 31.83 | 32.08 | 31.76 | 32.06 | 232,873 | +0.33(+1.05%) |
May 02, 2019 | 31.87 | 31.87 | 31.56 | 31.73 | 311,754 | -0.09(-0.28%) |
May 01, 2019 | 31.93 | 32.10 | 31.78 | 31.82 | 180,719 | -0.11(-0.34%) |
Apr 30, 2019 | 31.94 | 31.96 | 31.75 | 31.93 | 165,577 | -0.02(-0.06%) |
Apr 29, 2019 | 31.98 | 32.03 | 31.94 | 31.94 | 151,985 | +0.00(+0.00%) |
Apr 26, 2019 | 31.87 | 31.98 | 31.84 | 31.94 | 96,951 | +0.11(+0.34%) |
Apr 25, 2019 | 32.07 | 32.07 | 31.76 | 31.84 | 221,692 | -0.25(-0.78%) |
Apr 24, 2019 | 32.21 | 32.23 | 32.05 | 32.09 | 163,372 | -0.11(-0.33%) |
Apr 23, 2019 | 32.10 | 32.27 | 32.03 | 32.19 | 203,676 | +0.09(+0.28%) |
Apr 22, 2019 | 32.21 | 32.21 | 32.05 | 32.10 | 219,549 | -0.11(-0.33%) |
Apr 18, 2019 | 32.27 | 32.27 | 32.16 | 32.21 | 170,195 | -0.04(-0.11%) |
Apr 17, 2019 | 32.50 | 32.50 | 32.19 | 32.25 | 172,966 | -0.11(-0.33%) |
Apr 16, 2019 | 32.55 | 32.55 | 32.33 | 32.35 | 153,860 | -0.20(-0.60%) |
Apr 15, 2019 | 32.66 | 32.66 | 32.46 | 32.55 | 194,403 | -0.02(-0.05%) |
Apr 12, 2019 | 32.68 | 32.68 | 32.48 | 32.57 | 145,259 | +0.05(+0.17%) |
Apr 11, 2019 | 32.64 | 32.64 | 32.46 | 32.52 | 146,497 | -0.13(-0.38%) |
Apr 10, 2019 | 32.53 | 32.66 | 32.47 | 32.64 | 128,556 | +0.29(+0.88%) |
Apr 09, 2019 | 32.55 | 32.55 | 32.35 | 32.35 | 180,382 | -0.25(-0.77%) |
Apr 08, 2019 | 32.71 | 32.71 | 32.53 | 32.60 | 160,160 | -0.11(-0.33%) |
Apr 05, 2019 | 32.68 | 32.73 | 32.55 | 32.71 | 125,466 | +0.13(+0.38%) |
Apr 04, 2019 | 32.57 | 32.60 | 32.46 | 32.59 | 198,827 | -0.05(-0.16%) |
Apr 03, 2019 | 32.75 | 32.75 | 32.59 | 32.64 | 197,669 | +0.06(+0.19%) |
Apr 02, 2019 | 32.67 | 32.67 | 32.47 | 32.58 | 165,149 | -0.11(-0.33%) |
Apr 01, 2019 | 32.47 | 32.70 | 32.45 | 32.68 | 116,031 | +0.39(+1.21%) |
Mar 29, 2019 | 32.40 | 32.40 | 32.22 | 32.29 | 85,785 | +0.07(+0.22%) |
Mar 28, 2019 | 32.15 | 32.22 | 32.01 | 32.22 | 111,027 | +0.07(+0.22%) |
Mar 27, 2019 | 32.31 | 32.31 | 31.99 | 32.15 | 185,215 | -0.11(-0.33%) |
Mar 26, 2019 | 32.26 | 32.31 | 32.13 | 32.26 | 163,577 | +0.18(+0.55%) |
Mar 25, 2019 | 32.13 | 32.17 | 31.89 | 32.08 | 226,768 | -0.04(-0.11%) |
Mar 22, 2019 | 32.65 | 32.65 | 32.10 | 32.12 | 347,424 | -0.55(-1.68%) |
Mar 21, 2019 | 32.58 | 32.72 | 32.51 | 32.67 | 229,541 | -0.02(-0.05%) |
Mar 20, 2019 | 32.84 | 32.88 | 32.49 | 32.68 | 272,354 | -0.18(-0.54%) |
Mar 19, 2019 | 33.06 | 33.06 | 32.81 | 32.86 | 226,390 | -0.14(-0.43%) |
Mar 18, 2019 | 32.86 | 33.00 | 32.82 | 33.00 | 134,710 | +0.23(+0.70%) |
Mar 15, 2019 | 32.81 | 32.84 | 32.70 | 32.77 | 235,277 | +0.09(+0.27%) |
Mar 14, 2019 | 32.79 | 32.79 | 32.63 | 32.68 | 178,279 | -0.05(-0.16%) |
Mar 13, 2019 | 32.65 | 32.74 | 32.60 | 32.74 | 158,406 | +0.20(+0.60%) |
Mar 12, 2019 | 32.60 | 32.61 | 32.50 | 32.54 | 178,363 | +0.02(+0.05%) |
Mar 11, 2019 | 32.26 | 32.52 | 32.26 | 32.52 | 218,358 | +0.37(+1.16%) |
Mar 08, 2019 | 32.10 | 32.15 | 31.96 | 32.15 | 148,365 | +0.05(+0.17%) |
Mar 07, 2019 | 32.40 | 32.40 | 32.10 | 32.10 | 166,566 | -0.27(-0.82%) |
Mar 06, 2019 | 32.72 | 32.72 | 32.36 | 32.36 | 400,201 | -0.30(-0.92%) |
Mar 05, 2019 | 32.84 | 32.84 | 32.59 | 32.67 | 130,232 | +0.03(+0.08%) |
Mar 04, 2019 | 32.80 | 32.80 | 32.45 | 32.64 | 196,285 | -0.04(-0.11%) |
Mar 01, 2019 | 33.01 | 33.01 | 32.55 | 32.67 | 167,329 | -0.21(-0.64%) |
Feb 28, 2019 | 33.01 | 33.01 | 32.83 | 32.89 | 171,821 | -0.12(-0.37%) |
Feb 27, 2019 | 33.19 | 33.19 | 32.87 | 33.01 | 244,502 | -0.14(-0.43%) |
Feb 26, 2019 | 33.29 | 33.29 | 33.12 | 33.15 | 206,819 | -0.07(-0.21%) |
Feb 25, 2019 | 33.49 | 33.49 | 33.17 | 33.22 | 274,101 | -0.09(-0.26%) |
Feb 22, 2019 | 33.20 | 33.42 | 33.13 | 33.31 | 157,229 | +0.33(+1.02%) |
Feb 21, 2019 | 33.15 | 33.15 | 32.89 | 32.97 | 165,911 | -0.19(-0.58%) |
Feb 20, 2019 | 33.34 | 33.34 | 33.15 | 33.17 | 255,063 | -0.18(-0.53%) |
Feb 19, 2019 | 33.15 | 33.38 | 33.08 | 33.34 | 200,083 | -0.02(-0.05%) |
Feb 15, 2019 | 33.20 | 33.38 | 33.19 | 33.36 | 226,226 | +0.21(+0.64%) |
Feb 14, 2019 | 33.29 | 33.31 | 33.04 | 33.15 | 175,519 | -0.16(-0.48%) |
Feb 13, 2019 | 33.49 | 33.49 | 33.26 | 33.31 | 197,989 | -0.14(-0.42%) |
Feb 12, 2019 | 33.52 | 33.52 | 33.42 | 33.45 | 118,294 | +0.00(+0.00%) |
Feb 11, 2019 | 33.49 | 33.49 | 33.38 | 33.45 | 125,738 | -0.07(-0.21%) |
Feb 08, 2019 | 33.49 | 33.52 | 33.31 | 33.52 | 77,792 | +0.00(+0.00%) |
Feb 07, 2019 | 33.57 | 33.58 | 33.34 | 33.52 | 207,506 | -0.09(-0.26%) |
Feb 06, 2019 | 33.77 | 33.77 | 33.56 | 33.61 | 77,748 | -0.21(-0.63%) |
Feb 05, 2019 | 33.75 | 33.82 | 33.61 | 33.82 | 124,889 | +0.19(+0.55%) |
Feb 04, 2019 | 33.44 | 33.65 | 33.34 | 33.63 | 85,164 | +0.19(+0.58%) |
Feb 01, 2019 | 33.58 | 33.58 | 33.30 | 33.44 | 139,029 | -0.16(-0.47%) |
Jan 31, 2019 | 33.44 | 33.60 | 33.30 | 33.60 | 96,062 | +0.17(+0.52%) |
Jan 30, 2019 | 33.32 | 33.52 | 33.14 | 33.42 | 159,117 | +0.23(+0.69%) |
Jan 29, 2019 | 33.21 | 33.23 | 33.11 | 33.20 | 80,194 | +0.02(+0.05%) |
Jan 28, 2019 | 33.00 | 33.20 | 32.95 | 33.18 | 94,226 | +0.09(+0.26%) |
Jan 25, 2019 | 32.90 | 33.09 | 32.86 | 33.09 | 99,886 | +0.40(+1.23%) |
Jan 24, 2019 | 32.57 | 32.69 | 32.46 | 32.69 | 72,124 | +0.12(+0.38%) |
Jan 23, 2019 | 32.51 | 32.60 | 32.38 | 32.57 | 95,446 | +0.19(+0.59%) |
Jan 22, 2019 | 32.53 | 32.58 | 32.20 | 32.37 | 148,605 | -0.37(-1.12%) |
Jan 18, 2019 | 32.67 | 32.81 | 32.64 | 32.74 | 119,429 | +0.16(+0.48%) |
Jan 17, 2019 | 32.36 | 32.67 | 32.36 | 32.58 | 78,587 | +0.12(+0.38%) |
Jan 16, 2019 | 32.25 | 32.53 | 32.25 | 32.46 | 169,995 | +0.23(+0.71%) |
Jan 15, 2019 | 32.22 | 32.29 | 32.08 | 32.23 | 72,643 | +0.05(+0.16%) |
Jan 14, 2019 | 32.22 | 32.27 | 32.11 | 32.18 | 88,029 | -0.12(-0.38%) |
Jan 11, 2019 | 32.16 | 32.32 | 32.15 | 32.30 | 130,572 | +0.04(+0.11%) |
Jan 10, 2019 | 32.08 | 32.29 | 31.97 | 32.27 | 146,125 | +0.19(+0.60%) |
Jan 09, 2019 | 31.97 | 32.11 | 31.87 | 32.08 | 125,078 | +0.21(+0.66%) |
Jan 08, 2019 | 31.73 | 31.88 | 31.53 | 31.87 | 131,650 | +0.39(+1.22%) |
Jan 07, 2019 | 31.22 | 31.62 | 31.15 | 31.48 | 108,674 | +0.33(+1.07%) |
Jan 04, 2019 | 30.61 | 31.15 | 30.55 | 31.15 | 161,143 | +0.86(+2.83%) |
Jan 03, 2019 | 30.24 | 30.57 | 30.10 | 30.29 | 223,579 | +0.05(+0.17%) |
Jan 02, 2019 | 29.75 | 30.26 | 29.59 | 30.24 | 1,045,169 | +0.31(+1.05%) |
Dec 31, 2018 | 30.15 | 30.19 | 29.77 | 29.92 | 323,544 | -0.05(-0.18%) |
Dec 28, 2018 | 30.12 | 30.31 | 29.87 | 29.98 | 310,344 | +0.11(+0.38%) |
Dec 27, 2018 | 29.72 | 29.88 | 29.22 | 29.86 | 231,128 | -0.10(-0.35%) |
Dec 26, 2018 | 29.03 | 30.00 | 28.93 | 29.97 | 568,233 | +1.01(+3.48%) |
Dec 24, 2018 | 29.52 | 29.60 | 28.96 | 28.96 | 195,249 | -0.49(-1.65%) |
Dec 21, 2018 | 29.90 | 30.25 | 29.38 | 29.45 | 393,091 | -0.54(-1.79%) |
Dec 20, 2018 | 30.40 | 30.59 | 29.78 | 29.98 | 359,938 | -0.43(-1.43%) |
Dec 19, 2018 | 30.89 | 31.13 | 30.38 | 30.42 | 194,378 | -0.40(-1.30%) |
Dec 18, 2018 | 30.99 | 31.18 | 30.77 | 30.82 | 183,018 | -0.05(-0.17%) |
Dec 17, 2018 | 31.72 | 31.81 | 30.78 | 30.87 | 323,553 | -0.89(-2.79%) |
Dec 14, 2018 | 31.83 | 32.02 | 31.70 | 31.76 | 127,459 | -0.28(-0.87%) |
Dec 13, 2018 | 32.03 | 32.17 | 31.96 | 32.03 | 195,909 | +0.09(+0.27%) |
Dec 12, 2018 | 32.16 | 32.26 | 31.95 | 31.95 | 293,691 | +0.00(+0.00%) |
Dec 11, 2018 | 32.17 | 32.26 | 31.90 | 31.95 | 145,738 | -0.02(-0.05%) |
Dec 10, 2018 | 32.29 | 32.36 | 31.70 | 31.96 | 269,027 | -0.42(-1.29%) |
Dec 07, 2018 | 32.68 | 32.78 | 32.31 | 32.38 | 181,830 | -0.26(-0.80%) |
Dec 06, 2018 | 32.29 | 32.66 | 31.95 | 32.64 | 235,135 | +0.23(+0.72%) |
Dec 04, 2018 | 33.08 | 33.16 | 32.39 | 32.41 | 225,612 | -0.72(-2.19%) |
Dec 03, 2018 | 33.32 | 33.35 | 32.98 | 33.13 | 112,708 | +0.09(+0.26%) |
Nov 30, 2018 | 33.03 | 33.08 | 32.86 | 33.04 | 100,420 | -0.07(-0.21%) |
Nov 29, 2018 | 33.04 | 33.23 | 32.97 | 33.11 | 106,626 | +0.03(+0.10%) |
Nov 28, 2018 | 32.67 | 33.11 | 32.48 | 33.08 | 183,777 | +0.40(+1.21%) |
Nov 27, 2018 | 32.58 | 32.72 | 32.54 | 32.68 | 79,725 | +0.07(+0.21%) |
Nov 26, 2018 | 32.54 | 32.73 | 32.54 | 32.61 | 125,414 | +0.22(+0.69%) |
Nov 23, 2018 | 32.54 | 32.56 | 32.39 | 32.39 | 42,059 | -0.16(-0.48%) |
Nov 21, 2018 | 32.54 | 32.54 | 32.54 | 0 | +0.19(+0.59%) | |
Nov 20, 2018 | 32.46 | 32.58 | 32.27 | 32.35 | 125,532 | -0.33(-1.00%) |
Nov 19, 2018 | 32.75 | 32.91 | 32.58 | 32.68 | 73,075 | -0.17(-0.52%) |
Nov 16, 2018 | 32.63 | 32.92 | 32.61 | 32.85 | 94,387 | +0.16(+0.47%) |
Nov 15, 2018 | 32.77 | 32.80 | 32.44 | 32.70 | 200,618 | -0.22(-0.68%) |
Nov 14, 2018 | 33.11 | 33.23 | 32.73 | 32.92 | 165,145 | -0.10(-0.31%) |
Nov 13, 2018 | 33.06 | 33.27 | 32.96 | 33.03 | 122,666 | +0.02(+0.05%) |
Nov 12, 2018 | 33.32 | 33.41 | 32.99 | 33.01 | 91,689 | -0.38(-1.14%) |
Nov 09, 2018 | 33.42 | 33.44 | 33.22 | 33.39 | 116,838 | -0.05(-0.15%) |
Nov 08, 2018 | 33.56 | 33.58 | 33.39 | 33.44 | 89,059 | -0.24(-0.72%) |
Nov 07, 2018 | 33.49 | 33.68 | 33.34 | 33.68 | 158,080 | +0.45(+1.35%) |
Nov 06, 2018 | 33.16 | 33.27 | 33.10 | 33.23 | 123,217 | -0.05(-0.16%) |
Nov 05, 2018 | 33.01 | 33.35 | 33.01 | 33.29 | 245,694 | +0.32(+0.97%) |
Nov 02, 2018 | 33.14 | 33.17 | 32.74 | 32.97 | 127,070 | -0.09(-0.26%) |