Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 30.31 | 30.78 | 29.64 | 30.01 | 351,198 | -0.54(-1.77%) |
Oct 30, 2019 | 30.87 | 30.87 | 30.36 | 30.55 | 204,873 | -0.31(-1.01%) |
Oct 29, 2019 | 30.59 | 31.00 | 30.47 | 30.86 | 393,773 | +0.23(+0.74%) |
Oct 28, 2019 | 30.36 | 30.71 | 30.34 | 30.63 | 183,585 | +0.40(+1.34%) |
Oct 25, 2019 | 29.92 | 30.34 | 29.91 | 30.23 | 222,963 | +0.30(+1.01%) |
Oct 24, 2019 | 30.28 | 30.28 | 29.78 | 29.92 | 236,581 | -0.35(-1.17%) |
Oct 23, 2019 | 30.37 | 30.37 | 30.10 | 30.28 | 229,806 | -0.05(-0.17%) |
Oct 22, 2019 | 30.28 | 30.66 | 29.93 | 30.33 | 311,902 | +0.06(+0.19%) |
Oct 21, 2019 | 30.37 | 30.73 | 29.92 | 30.27 | 236,059 | +0.10(+0.32%) |
Oct 18, 2019 | 29.73 | 30.30 | 29.73 | 30.17 | 421,390 | +0.34(+1.15%) |
Oct 17, 2019 | 30.54 | 30.54 | 29.53 | 29.83 | 456,141 | +0.43(+1.46%) |
Oct 16, 2019 | 29.29 | 29.72 | 29.21 | 29.40 | 327,183 | -0.10(-0.34%) |
Oct 15, 2019 | 29.11 | 29.65 | 29.04 | 29.50 | 173,648 | +0.41(+1.42%) |
Oct 14, 2019 | 29.06 | 29.19 | 28.82 | 29.09 | 213,652 | -0.09(-0.32%) |
Oct 11, 2019 | 29.11 | 29.61 | 28.94 | 29.18 | 269,429 | +0.55(+1.92%) |
Oct 10, 2019 | 28.62 | 28.95 | 28.52 | 28.63 | 266,130 | +0.08(+0.30%) |
Oct 09, 2019 | 28.71 | 28.72 | 28.32 | 28.55 | 173,207 | +0.16(+0.56%) |
Oct 08, 2019 | 28.56 | 28.68 | 28.34 | 28.39 | 262,313 | -0.63(-2.18%) |
Oct 07, 2019 | 28.97 | 29.27 | 28.90 | 29.02 | 159,020 | -0.03(-0.09%) |
Oct 04, 2019 | 28.69 | 29.07 | 28.46 | 29.05 | 197,360 | +0.35(+1.23%) |
Oct 03, 2019 | 28.76 | 28.84 | 28.27 | 28.69 | 218,063 | -0.16(-0.56%) |
Oct 02, 2019 | 28.52 | 28.90 | 28.34 | 28.85 | 394,577 | +0.11(+0.38%) |
Oct 01, 2019 | 29.53 | 29.68 | 28.57 | 28.74 | 321,150 | -0.56(-1.91%) |
Sep 30, 2019 | 29.59 | 29.59 | 29.29 | 29.30 | 216,313 | -0.17(-0.59%) |
Sep 27, 2019 | 29.65 | 30.03 | 29.37 | 29.48 | 507,446 | +0.18(+0.60%) |
Sep 26, 2019 | 29.84 | 29.99 | 29.27 | 29.30 | 554,860 | -0.70(-2.33%) |
Sep 25, 2019 | 29.22 | 30.04 | 29.22 | 30.00 | 418,890 | +0.89(+3.07%) |
Sep 24, 2019 | 29.71 | 29.84 | 28.95 | 29.11 | 400,412 | -0.67(-2.27%) |
Sep 23, 2019 | 29.55 | 29.93 | 29.38 | 29.78 | 229,584 | +0.10(+0.34%) |
Sep 20, 2019 | 29.61 | 30.00 | 29.32 | 29.68 | 1,301,035 | +0.08(+0.26%) |
Sep 19, 2019 | 29.70 | 30.24 | 29.59 | 29.60 | 254,639 | -0.14(-0.48%) |
Sep 18, 2019 | 29.49 | 29.86 | 29.34 | 29.75 | 311,350 | +0.17(+0.57%) |
Sep 17, 2019 | 29.82 | 29.82 | 29.43 | 29.58 | 266,648 | -0.44(-1.46%) |
Sep 16, 2019 | 29.95 | 30.30 | 29.81 | 30.02 | 282,499 | -0.13(-0.45%) |
Sep 13, 2019 | 30.21 | 30.44 | 29.98 | 30.15 | 744,989 | +0.34(+1.13%) |
Sep 12, 2019 | 29.39 | 29.92 | 29.15 | 29.81 | 444,094 | +0.19(+0.65%) |
Sep 11, 2019 | 29.43 | 29.65 | 28.89 | 29.62 | 368,740 | +0.40(+1.36%) |
Sep 10, 2019 | 28.94 | 29.31 | 28.94 | 29.22 | 479,007 | +0.35(+1.20%) |
Sep 09, 2019 | 28.25 | 29.00 | 28.21 | 28.88 | 354,093 | +0.82(+2.92%) |
Sep 06, 2019 | 28.34 | 28.35 | 28.02 | 28.06 | 239,321 | -0.30(-1.07%) |
Sep 05, 2019 | 27.96 | 28.71 | 27.96 | 28.36 | 364,632 | +0.84(+3.07%) |
Sep 04, 2019 | 27.59 | 27.69 | 27.35 | 27.52 | 237,743 | +0.14(+0.52%) |
Sep 03, 2019 | 27.81 | 27.85 | 27.06 | 27.38 | 426,621 | -0.62(-2.23%) |
Aug 30, 2019 | 28.09 | 28.19 | 27.77 | 28.00 | 539,095 | +0.10(+0.36%) |
Aug 29, 2019 | 27.70 | 28.08 | 27.61 | 27.90 | 480,973 | +0.58(+2.11%) |
Aug 28, 2019 | 26.66 | 27.41 | 26.66 | 27.32 | 586,543 | +0.56(+2.09%) |
Aug 27, 2019 | 27.58 | 27.63 | 26.65 | 26.76 | 709,244 | -0.64(-2.32%) |
Aug 26, 2019 | 27.39 | 27.46 | 27.06 | 27.40 | 421,795 | +0.30(+1.11%) |
Aug 23, 2019 | 28.02 | 28.21 | 26.96 | 27.10 | 653,265 | -0.99(-3.51%) |
Aug 22, 2019 | 28.43 | 28.63 | 28.07 | 28.08 | 280,652 | -0.28(-0.97%) |
Aug 21, 2019 | 28.54 | 28.59 | 28.30 | 28.36 | 387,594 | +0.06(+0.21%) |
Aug 20, 2019 | 28.46 | 28.56 | 28.21 | 28.30 | 280,560 | -0.38(-1.34%) |
Aug 19, 2019 | 28.81 | 28.98 | 28.60 | 28.68 | 363,648 | +0.32(+1.12%) |
Aug 16, 2019 | 27.72 | 28.39 | 27.72 | 28.37 | 1,838,356 | +0.81(+2.94%) |
Aug 15, 2019 | 27.87 | 27.90 | 27.43 | 27.56 | 533,685 | -0.23(-0.81%) |
Aug 14, 2019 | 28.17 | 28.39 | 27.61 | 27.78 | 416,530 | -1.09(-3.76%) |
Aug 13, 2019 | 28.54 | 29.60 | 28.45 | 28.87 | 482,449 | +0.33(+1.17%) |
Aug 12, 2019 | 28.82 | 28.90 | 28.45 | 28.53 | 503,488 | -0.59(-2.04%) |
Aug 09, 2019 | 29.00 | 29.24 | 28.79 | 29.13 | 464,105 | -0.08(-0.26%) |
Aug 08, 2019 | 28.72 | 29.27 | 28.56 | 29.20 | 555,695 | +0.81(+2.86%) |
Aug 07, 2019 | 28.05 | 28.48 | 27.77 | 28.39 | 474,639 | -0.22(-0.76%) |
Aug 06, 2019 | 28.68 | 28.80 | 28.05 | 28.61 | 351,685 | +0.13(+0.47%) |
Aug 05, 2019 | 28.89 | 29.02 | 28.04 | 28.48 | 641,683 | -0.99(-3.37%) |
Aug 02, 2019 | 29.72 | 29.89 | 29.10 | 29.47 | 603,373 | -0.39(-1.32%) |
Aug 01, 2019 | 31.02 | 31.26 | 29.75 | 29.86 | 836,709 | -1.25(-4.00%) |
Jul 31, 2019 | 31.13 | 31.44 | 30.92 | 31.11 | 696,395 | -0.08(-0.27%) |
Jul 30, 2019 | 30.54 | 31.20 | 30.52 | 31.19 | 401,747 | +0.33(+1.06%) |
Jul 29, 2019 | 31.28 | 31.33 | 30.82 | 30.87 | 451,816 | -0.43(-1.39%) |
Jul 26, 2019 | 31.00 | 31.38 | 30.88 | 31.30 | 301,267 | +0.33(+1.05%) |
Jul 25, 2019 | 31.32 | 31.53 | 30.78 | 30.97 | 426,273 | -0.22(-0.70%) |
Jul 24, 2019 | 30.62 | 31.33 | 30.62 | 31.19 | 815,855 | +0.49(+1.61%) |
Jul 23, 2019 | 30.09 | 30.72 | 30.01 | 30.70 | 504,411 | +0.61(+2.03%) |
Jul 22, 2019 | 30.30 | 30.31 | 29.90 | 30.09 | 541,082 | -0.28(-0.94%) |
Jul 19, 2019 | 29.99 | 30.85 | 29.99 | 30.37 | 792,652 | +0.32(+1.06%) |
Jul 18, 2019 | 29.51 | 30.15 | 28.75 | 30.06 | 734,659 | +0.99(+3.42%) |
Jul 17, 2019 | 28.92 | 29.09 | 28.67 | 29.06 | 529,091 | -0.03(-0.09%) |
Jul 16, 2019 | 29.12 | 29.24 | 28.75 | 29.09 | 369,547 | -0.02(-0.06%) |
Jul 15, 2019 | 29.91 | 30.04 | 29.04 | 29.10 | 249,305 | -0.79(-2.66%) |
Jul 12, 2019 | 29.61 | 29.99 | 29.56 | 29.90 | 366,474 | +0.37(+1.25%) |
Jul 11, 2019 | 29.55 | 29.63 | 28.99 | 29.53 | 503,866 | +0.08(+0.26%) |
Jul 10, 2019 | 29.71 | 29.74 | 29.41 | 29.45 | 336,415 | -0.19(-0.65%) |
Jul 09, 2019 | 29.56 | 29.77 | 29.42 | 29.65 | 306,483 | -0.08(-0.28%) |
Jul 08, 2019 | 29.99 | 30.08 | 29.56 | 29.73 | 543,282 | -0.63(-2.07%) |
Jul 05, 2019 | 30.19 | 30.63 | 30.08 | 30.36 | 259,272 | +0.35(+1.17%) |
Jul 03, 2019 | 29.91 | 30.18 | 29.72 | 30.01 | 176,357 | +0.18(+0.62%) |
Jul 02, 2019 | 30.30 | 30.30 | 29.65 | 29.82 | 317,550 | -0.43(-1.41%) |
Jul 01, 2019 | 30.26 | 30.52 | 30.05 | 30.25 | 401,736 | +0.23(+0.78%) |
Jun 28, 2019 | 29.78 | 30.26 | 29.64 | 30.01 | 863,602 | +0.54(+1.84%) |
Jun 27, 2019 | 28.80 | 29.50 | 28.80 | 29.47 | 524,573 | +0.51(+1.76%) |
Jun 26, 2019 | 28.89 | 29.16 | 28.77 | 28.96 | 338,141 | +0.25(+0.87%) |
Jun 25, 2019 | 28.62 | 28.82 | 28.17 | 28.71 | 468,487 | +0.08(+0.29%) |
Jun 24, 2019 | 28.84 | 29.26 | 28.59 | 28.63 | 367,940 | -0.22(-0.75%) |
Jun 21, 2019 | 28.63 | 29.17 | 28.63 | 28.84 | 760,827 | +0.00(+0.00%) |
Jun 20, 2019 | 29.04 | 29.04 | 28.33 | 28.84 | 411,356 | +0.04(+0.15%) |
Jun 19, 2019 | 28.95 | 29.19 | 28.70 | 28.80 | 352,361 | -0.13(-0.46%) |
Jun 18, 2019 | 28.51 | 29.14 | 28.50 | 28.94 | 459,735 | +0.41(+1.44%) |
Jun 17, 2019 | 28.86 | 29.00 | 28.45 | 28.53 | 391,352 | -0.37(-1.27%) |
Jun 14, 2019 | 28.91 | 29.04 | 28.62 | 28.89 | 406,197 | -0.13(-0.43%) |
Jun 13, 2019 | 29.07 | 29.26 | 28.73 | 29.02 | 309,749 | +0.11(+0.38%) |
Jun 12, 2019 | 28.93 | 29.23 | 28.64 | 28.91 | 312,026 | -0.21(-0.72%) |
Jun 11, 2019 | 29.27 | 29.45 | 28.96 | 29.12 | 254,348 | +0.06(+0.20%) |
Jun 10, 2019 | 29.09 | 29.50 | 28.84 | 29.06 | 419,379 | +0.15(+0.52%) |
Jun 07, 2019 | 29.05 | 29.17 | 28.81 | 28.91 | 444,005 | -0.20(-0.69%) |
Jun 06, 2019 | 28.94 | 29.22 | 28.61 | 29.11 | 378,664 | +0.18(+0.61%) |
Jun 05, 2019 | 29.22 | 29.28 | 28.66 | 28.94 | 438,946 | -0.32(-1.09%) |
Jun 04, 2019 | 29.13 | 29.44 | 28.97 | 29.25 | 776,141 | +0.56(+1.95%) |
Jun 03, 2019 | 28.07 | 28.94 | 28.04 | 28.69 | 583,997 | +0.58(+2.05%) |
May 31, 2019 | 28.38 | 28.54 | 27.87 | 28.12 | 689,159 | -0.58(-2.01%) |
May 30, 2019 | 29.25 | 29.41 | 28.36 | 28.69 | 498,463 | -0.51(-1.76%) |
May 29, 2019 | 28.68 | 29.29 | 28.50 | 29.21 | 477,859 | +0.36(+1.23%) |
May 28, 2019 | 29.20 | 29.45 | 28.73 | 28.85 | 555,172 | -0.38(-1.30%) |
May 24, 2019 | 29.09 | 29.36 | 29.06 | 29.23 | 592,403 | +0.31(+1.09%) |
May 23, 2019 | 29.50 | 29.50 | 28.68 | 28.92 | 407,327 | -0.90(-3.03%) |
May 22, 2019 | 30.13 | 30.27 | 29.76 | 29.82 | 210,298 | -0.40(-1.32%) |
May 21, 2019 | 30.25 | 30.47 | 30.09 | 30.22 | 327,141 | +0.12(+0.41%) |
May 20, 2019 | 29.89 | 30.25 | 29.89 | 30.09 | 313,168 | +0.12(+0.41%) |
May 17, 2019 | 30.00 | 30.52 | 29.96 | 29.97 | 556,909 | -0.27(-0.88%) |
May 16, 2019 | 29.62 | 30.36 | 29.62 | 30.23 | 458,288 | +0.59(+1.98%) |
May 15, 2019 | 29.78 | 29.79 | 29.25 | 29.65 | 506,244 | -0.46(-1.51%) |
May 14, 2019 | 29.46 | 30.30 | 29.46 | 30.10 | 480,855 | +0.60(+2.05%) |
May 13, 2019 | 30.24 | 30.44 | 29.43 | 29.50 | 1,012,600 | -1.32(-4.27%) |
May 10, 2019 | 30.47 | 30.83 | 30.20 | 30.81 | 571,276 | +0.24(+0.79%) |
May 09, 2019 | 30.20 | 30.69 | 30.09 | 30.57 | 464,708 | +0.03(+0.11%) |
May 08, 2019 | 30.30 | 30.95 | 30.30 | 30.54 | 519,223 | -0.11(-0.35%) |
May 07, 2019 | 30.59 | 30.77 | 30.47 | 30.65 | 435,403 | -0.31(-0.99%) |
May 06, 2019 | 30.57 | 31.07 | 30.48 | 30.95 | 362,460 | -0.14(-0.45%) |
May 03, 2019 | 30.70 | 31.11 | 30.55 | 31.10 | 283,585 | +0.51(+1.65%) |
May 02, 2019 | 30.36 | 30.74 | 30.25 | 30.59 | 350,614 | +0.29(+0.96%) |
May 01, 2019 | 30.49 | 30.71 | 30.19 | 30.30 | 618,029 | -0.17(-0.57%) |
Apr 30, 2019 | 30.72 | 30.80 | 30.38 | 30.47 | 511,958 | -0.19(-0.62%) |
Apr 29, 2019 | 30.31 | 30.75 | 30.12 | 30.66 | 343,957 | +0.46(+1.51%) |
Apr 26, 2019 | 29.84 | 30.21 | 29.77 | 30.21 | 232,035 | +0.37(+1.25%) |
Apr 25, 2019 | 29.75 | 30.04 | 29.43 | 29.84 | 402,788 | +0.06(+0.19%) |
Apr 24, 2019 | 29.84 | 30.01 | 29.61 | 29.78 | 554,060 | -0.17(-0.55%) |
Apr 23, 2019 | 29.12 | 29.97 | 29.07 | 29.94 | 434,620 | +0.86(+2.96%) |
Apr 22, 2019 | 29.42 | 29.62 | 28.98 | 29.08 | 480,052 | -0.38(-1.29%) |
Apr 18, 2019 | 29.65 | 30.08 | 29.31 | 29.46 | 846,169 | -0.72(-2.39%) |
Apr 17, 2019 | 30.07 | 30.27 | 29.73 | 30.18 | 621,059 | +0.18(+0.61%) |
Apr 16, 2019 | 29.36 | 30.03 | 29.27 | 30.00 | 417,866 | +0.65(+2.23%) |
Apr 15, 2019 | 29.92 | 30.06 | 29.29 | 29.35 | 264,966 | -0.61(-2.05%) |
Apr 12, 2019 | 29.65 | 30.07 | 29.34 | 29.96 | 496,184 | +0.60(+2.03%) |
Apr 11, 2019 | 29.49 | 29.70 | 29.18 | 29.36 | 433,013 | +0.05(+0.17%) |
Apr 10, 2019 | 28.87 | 29.32 | 28.64 | 29.31 | 472,945 | +0.49(+1.70%) |
Apr 09, 2019 | 29.16 | 29.20 | 28.71 | 28.83 | 326,951 | -0.42(-1.44%) |
Apr 08, 2019 | 29.31 | 29.57 | 29.10 | 29.25 | 444,816 | -0.04(-0.14%) |
Apr 05, 2019 | 29.25 | 29.51 | 29.05 | 29.29 | 455,378 | +0.05(+0.17%) |
Apr 04, 2019 | 28.79 | 29.31 | 28.73 | 29.24 | 590,758 | +0.51(+1.76%) |
Apr 03, 2019 | 29.02 | 29.17 | 28.65 | 28.73 | 778,564 | +0.06(+0.20%) |
Apr 02, 2019 | 28.83 | 29.06 | 28.58 | 28.68 | 417,475 | -0.15(-0.52%) |
Apr 01, 2019 | 28.42 | 28.91 | 28.36 | 28.83 | 896,136 | +0.74(+2.62%) |
Mar 29, 2019 | 28.37 | 28.45 | 27.89 | 28.09 | 911,361 | +0.01(+0.03%) |
Mar 28, 2019 | 27.93 | 28.29 | 27.59 | 28.08 | 993,432 | +0.19(+0.68%) |
Mar 27, 2019 | 27.75 | 28.11 | 27.57 | 27.89 | 989,531 | +0.02(+0.06%) |
Mar 26, 2019 | 27.30 | 27.91 | 27.23 | 27.87 | 519,216 | +0.71(+2.62%) |
Mar 25, 2019 | 26.80 | 27.37 | 26.58 | 27.16 | 872,882 | +0.30(+1.11%) |
Mar 22, 2019 | 27.68 | 27.75 | 26.64 | 26.86 | 1,188,428 | -1.02(-3.65%) |
Mar 21, 2019 | 28.15 | 28.44 | 27.77 | 27.88 | 645,638 | -0.40(-1.41%) |
Mar 20, 2019 | 29.54 | 29.64 | 28.26 | 28.28 | 659,263 | -1.30(-4.40%) |
Mar 19, 2019 | 30.58 | 30.58 | 29.54 | 29.58 | 672,967 | -0.85(-2.80%) |
Mar 18, 2019 | 30.13 | 30.57 | 30.03 | 30.43 | 668,809 | +0.42(+1.41%) |
Mar 15, 2019 | 30.18 | 30.24 | 29.87 | 30.01 | 1,388,954 | -0.17(-0.55%) |
Mar 14, 2019 | 30.23 | 30.29 | 30.06 | 30.18 | 381,521 | -0.07(-0.22%) |
Mar 13, 2019 | 30.37 | 30.54 | 30.12 | 30.24 | 582,729 | -0.01(-0.03%) |
Mar 12, 2019 | 30.28 | 30.32 | 29.95 | 30.25 | 421,066 | -0.01(-0.03%) |
Mar 11, 2019 | 30.42 | 30.42 | 30.06 | 30.26 | 557,859 | -0.12(-0.41%) |
Mar 08, 2019 | 30.07 | 30.46 | 30.05 | 30.38 | 593,610 | +0.14(+0.47%) |
Mar 07, 2019 | 30.67 | 30.72 | 30.11 | 30.24 | 731,507 | -0.47(-1.54%) |
Mar 06, 2019 | 31.43 | 31.51 | 30.70 | 30.71 | 621,720 | -0.76(-2.42%) |
Mar 05, 2019 | 31.68 | 31.68 | 31.19 | 31.48 | 447,180 | -0.20(-0.63%) |
Mar 04, 2019 | 31.77 | 32.06 | 31.39 | 31.68 | 424,824 | -0.10(-0.31%) |
Mar 01, 2019 | 32.08 | 32.24 | 31.59 | 31.77 | 871,521 | -0.14(-0.44%) |
Feb 28, 2019 | 32.16 | 32.24 | 31.90 | 31.92 | 409,162 | -0.18(-0.56%) |
Feb 27, 2019 | 31.87 | 32.11 | 31.46 | 32.10 | 382,490 | +0.22(+0.70%) |
Feb 26, 2019 | 32.35 | 32.46 | 31.87 | 31.87 | 468,136 | -0.57(-1.75%) |
Feb 25, 2019 | 32.63 | 32.67 | 32.36 | 32.44 | 464,749 | -0.05(-0.15%) |
Feb 22, 2019 | 32.58 | 32.60 | 32.34 | 32.49 | 291,465 | -0.06(-0.18%) |
Feb 21, 2019 | 32.88 | 32.88 | 32.46 | 32.55 | 531,939 | -0.35(-1.05%) |
Feb 20, 2019 | 32.55 | 32.92 | 32.28 | 32.89 | 543,609 | +0.48(+1.47%) |
Feb 19, 2019 | 32.13 | 32.56 | 32.00 | 32.42 | 410,267 | +0.09(+0.28%) |
Feb 15, 2019 | 31.80 | 32.34 | 31.69 | 32.33 | 1,536,673 | +0.69(+2.18%) |
Feb 14, 2019 | 31.50 | 31.80 | 31.29 | 31.64 | 620,184 | -0.16(-0.52%) |
Feb 13, 2019 | 31.56 | 31.95 | 31.50 | 31.80 | 603,982 | +0.24(+0.76%) |
Feb 12, 2019 | 31.58 | 31.95 | 31.51 | 31.56 | 494,902 | +0.16(+0.52%) |
Feb 11, 2019 | 30.99 | 31.42 | 30.81 | 31.40 | 710,575 | +0.54(+1.76%) |
Feb 08, 2019 | 31.40 | 31.56 | 30.81 | 30.86 | 493,118 | -0.60(-1.91%) |
Feb 07, 2019 | 31.06 | 31.46 | 30.86 | 31.46 | 852,886 | +0.41(+1.32%) |
Feb 06, 2019 | 30.98 | 31.34 | 30.90 | 31.04 | 633,508 | -0.10(-0.32%) |
Feb 05, 2019 | 31.07 | 31.20 | 30.81 | 31.14 | 542,976 | +0.06(+0.18%) |
Feb 04, 2019 | 30.62 | 31.09 | 30.47 | 31.09 | 622,000 | +0.47(+1.53%) |
Feb 01, 2019 | 30.56 | 30.76 | 29.00 | 30.62 | 626,620 | +0.12(+0.38%) |
Jan 31, 2019 | 30.42 | 30.55 | 29.80 | 30.50 | 682,844 | -0.06(-0.19%) |
Jan 30, 2019 | 30.81 | 31.01 | 30.46 | 30.56 | 743,269 | -0.08(-0.27%) |
Jan 29, 2019 | 30.67 | 30.89 | 30.59 | 30.64 | 483,581 | -0.02(-0.08%) |
Jan 28, 2019 | 30.59 | 31.09 | 30.32 | 30.67 | 672,760 | -0.06(-0.19%) |
Jan 25, 2019 | 30.57 | 31.05 | 30.49 | 30.72 | 639,641 | +0.18(+0.59%) |
Jan 24, 2019 | 30.40 | 30.67 | 30.00 | 30.54 | 966,965 | -0.12(-0.38%) |
Jan 23, 2019 | 30.58 | 30.76 | 30.21 | 30.66 | 740,295 | +0.12(+0.40%) |
Jan 22, 2019 | 30.75 | 31.04 | 30.09 | 30.53 | 1,069,467 | -0.42(-1.35%) |
Jan 18, 2019 | 30.52 | 31.09 | 30.21 | 30.95 | 286,110 | +0.44(+1.45%) |
Jan 17, 2019 | 30.14 | 30.63 | 29.91 | 30.51 | 427,267 | +0.22(+0.73%) |
Jan 16, 2019 | 29.53 | 30.30 | 29.07 | 30.29 | 477,346 | +0.96(+3.28%) |
Jan 15, 2019 | 28.95 | 29.36 | 28.73 | 29.33 | 564,207 | +0.25(+0.88%) |
Jan 14, 2019 | 29.06 | 29.46 | 28.99 | 29.07 | 421,374 | -0.20(-0.67%) |
Jan 11, 2019 | 29.01 | 29.38 | 28.93 | 29.27 | 285,137 | +0.07(+0.22%) |
Jan 10, 2019 | 28.98 | 29.28 | 28.77 | 29.20 | 454,384 | +0.14(+0.48%) |
Jan 09, 2019 | 28.99 | 29.22 | 28.78 | 29.06 | 434,341 | +0.07(+0.26%) |
Jan 08, 2019 | 28.75 | 29.00 | 28.34 | 28.99 | 313,007 | +0.39(+1.35%) |
Jan 07, 2019 | 28.53 | 28.78 | 28.26 | 28.60 | 725,691 | +0.07(+0.26%) |
Jan 04, 2019 | 28.29 | 28.64 | 28.00 | 28.53 | 655,584 | +0.67(+2.42%) |
Jan 03, 2019 | 27.77 | 28.35 | 27.51 | 27.86 | 490,439 | -0.02(-0.06%) |
Jan 02, 2019 | 27.17 | 28.13 | 27.17 | 27.87 | 445,039 | +0.32(+1.16%) |
Dec 31, 2018 | 27.57 | 27.81 | 27.06 | 27.55 | 534,495 | +0.07(+0.27%) |
Dec 28, 2018 | 27.32 | 27.91 | 27.25 | 27.48 | 402,453 | +0.18(+0.66%) |
Dec 27, 2018 | 26.97 | 27.37 | 26.36 | 27.30 | 630,294 | -0.29(-1.04%) |
Dec 26, 2018 | 26.43 | 27.61 | 26.25 | 27.58 | 805,948 | +1.20(+4.55%) |
Dec 24, 2018 | 26.55 | 26.87 | 26.37 | 26.39 | 474,863 | -0.40(-1.50%) |
Dec 21, 2018 | 26.70 | 27.26 | 26.52 | 26.79 | 2,092,952 | +0.02(+0.09%) |
Dec 20, 2018 | 26.72 | 27.18 | 26.46 | 26.76 | 479,281 | -0.16(-0.58%) |
Dec 19, 2018 | 27.80 | 28.10 | 26.80 | 26.92 | 742,647 | -0.89(-3.19%) |
Dec 18, 2018 | 28.45 | 28.74 | 27.73 | 27.81 | 631,292 | -0.43(-1.51%) |
Dec 17, 2018 | 28.76 | 29.10 | 28.11 | 28.23 | 907,428 | -0.59(-2.05%) |
Dec 14, 2018 | 29.24 | 29.74 | 28.81 | 28.83 | 390,162 | -0.67(-2.26%) |
Dec 13, 2018 | 30.20 | 30.44 | 29.47 | 29.49 | 397,342 | -0.76(-2.53%) |
Dec 12, 2018 | 30.05 | 30.53 | 29.73 | 30.26 | 402,374 | +0.55(+1.85%) |
Dec 11, 2018 | 30.36 | 30.46 | 29.57 | 29.70 | 455,816 | -0.34(-1.12%) |
Dec 10, 2018 | 30.84 | 30.86 | 29.80 | 30.04 | 572,829 | -0.58(-1.90%) |
Dec 07, 2018 | 30.88 | 31.29 | 30.39 | 30.63 | 670,796 | -0.25(-0.80%) |
Dec 06, 2018 | 30.16 | 30.88 | 30.07 | 30.87 | 723,525 | +0.10(+0.32%) |
Dec 04, 2018 | 32.09 | 32.12 | 30.23 | 30.77 | 1,197,137 | -1.41(-4.37%) |
Dec 03, 2018 | 32.96 | 32.96 | 31.97 | 32.18 | 707,695 | -0.34(-1.04%) |
Nov 30, 2018 | 31.61 | 32.57 | 31.49 | 32.52 | 653,393 | +0.90(+2.83%) |
Nov 29, 2018 | 31.44 | 31.81 | 31.20 | 31.62 | 440,669 | -0.12(-0.39%) |
Nov 28, 2018 | 31.68 | 31.90 | 31.02 | 31.74 | 501,659 | +0.17(+0.54%) |
Nov 27, 2018 | 31.59 | 31.81 | 31.42 | 31.57 | 451,189 | -0.13(-0.41%) |
Nov 26, 2018 | 31.47 | 32.07 | 31.37 | 31.70 | 481,360 | +0.55(+1.78%) |
Nov 23, 2018 | 31.20 | 31.49 | 31.02 | 31.15 | 346,442 | -0.28(-0.88%) |
Nov 21, 2018 | 31.42 | 31.42 | 31.42 | 0 | -0.07(-0.23%) | |
Nov 20, 2018 | 31.64 | 31.90 | 31.37 | 31.50 | 569,697 | -0.33(-1.02%) |
Nov 19, 2018 | 31.74 | 32.12 | 31.47 | 31.82 | 494,971 | +0.07(+0.23%) |
Nov 16, 2018 | 31.50 | 31.92 | 31.33 | 31.75 | 457,220 | +0.06(+0.18%) |
Nov 15, 2018 | 30.71 | 31.77 | 30.58 | 31.69 | 398,993 | +0.81(+2.61%) |
Nov 14, 2018 | 31.86 | 31.86 | 30.46 | 30.89 | 588,003 | -0.65(-2.07%) |
Nov 13, 2018 | 31.20 | 31.98 | 31.20 | 31.54 | 311,872 | +0.34(+1.10%) |
Nov 12, 2018 | 31.45 | 31.89 | 31.14 | 31.20 | 538,449 | -0.27(-0.85%) |
Nov 09, 2018 | 31.78 | 32.10 | 31.30 | 31.46 | 443,480 | -0.38(-1.18%) |
Nov 08, 2018 | 31.62 | 32.08 | 31.57 | 31.84 | 369,275 | +0.09(+0.28%) |
Nov 07, 2018 | 31.67 | 31.86 | 31.13 | 31.75 | 427,624 | +0.11(+0.36%) |
Nov 06, 2018 | 31.58 | 31.99 | 31.43 | 31.64 | 489,685 | -0.05(-0.15%) |
Nov 05, 2018 | 31.44 | 31.83 | 31.32 | 31.68 | 401,587 | +0.23(+0.73%) |
Nov 02, 2018 | 31.09 | 31.59 | 31.09 | 31.46 | 628,846 | +0.51(+1.66%) |