Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.99 | 34.42 | 33.95 | 34.18 | 45,002 | +0.12(+0.35%) |
Dec 30, 2019 | 33.87 | 34.29 | 33.79 | 34.06 | 63,751 | +0.20(+0.59%) |
Dec 27, 2019 | 34.31 | 34.34 | 33.85 | 33.86 | 40,281 | -0.39(-1.13%) |
Dec 26, 2019 | 34.37 | 34.68 | 34.06 | 34.24 | 36,067 | -0.13(-0.38%) |
Dec 24, 2019 | 34.05 | 34.47 | 33.87 | 34.37 | 40,683 | +0.25(+0.73%) |
Dec 23, 2019 | 34.44 | 34.58 | 33.96 | 34.13 | 59,213 | -0.28(-0.81%) |
Dec 20, 2019 | 34.83 | 34.85 | 34.27 | 34.40 | 168,458 | -0.23(-0.66%) |
Dec 19, 2019 | 34.71 | 34.80 | 34.44 | 34.63 | 36,752 | +0.05(+0.14%) |
Dec 18, 2019 | 35.10 | 35.33 | 34.48 | 34.58 | 74,992 | -0.45(-1.28%) |
Dec 17, 2019 | 34.62 | 35.15 | 34.34 | 35.03 | 61,836 | +0.51(+1.47%) |
Dec 16, 2019 | 34.69 | 34.84 | 34.34 | 34.52 | 66,783 | +0.22(+0.64%) |
Dec 13, 2019 | 34.66 | 34.66 | 34.04 | 34.30 | 31,642 | -0.19(-0.55%) |
Dec 12, 2019 | 34.14 | 34.92 | 34.08 | 34.49 | 53,869 | +0.45(+1.32%) |
Dec 11, 2019 | 34.28 | 34.34 | 33.92 | 34.05 | 33,127 | -0.25(-0.73%) |
Dec 10, 2019 | 34.23 | 34.43 | 34.16 | 34.29 | 27,672 | +0.14(+0.41%) |
Dec 09, 2019 | 34.23 | 34.31 | 34.02 | 34.16 | 45,874 | -0.23(-0.67%) |
Dec 06, 2019 | 33.81 | 34.60 | 33.71 | 34.38 | 107,283 | +0.62(+1.83%) |
Dec 05, 2019 | 33.67 | 33.91 | 33.54 | 33.77 | 33,897 | +0.24(+0.71%) |
Dec 04, 2019 | 33.60 | 34.24 | 33.49 | 33.53 | 47,256 | +0.11(+0.33%) |
Dec 03, 2019 | 33.36 | 33.54 | 33.09 | 33.42 | 41,657 | -0.26(-0.77%) |
Dec 02, 2019 | 34.10 | 34.36 | 33.55 | 33.68 | 36,384 | -0.31(-0.91%) |
Nov 29, 2019 | 33.85 | 34.15 | 33.85 | 33.99 | 14,364 | -0.04(-0.12%) |
Nov 27, 2019 | 33.95 | 34.33 | 33.70 | 34.03 | 31,240 | +0.06(+0.18%) |
Nov 26, 2019 | 34.02 | 34.17 | 33.80 | 33.97 | 27,474 | +0.01(+0.03%) |
Nov 25, 2019 | 33.45 | 34.06 | 33.25 | 33.96 | 54,581 | +0.78(+2.34%) |
Nov 22, 2019 | 33.32 | 33.35 | 33.08 | 33.18 | 28,628 | -0.01(-0.03%) |
Nov 21, 2019 | 33.55 | 33.57 | 33.01 | 33.19 | 59,143 | -0.17(-0.51%) |
Nov 20, 2019 | 33.23 | 33.58 | 33.08 | 33.36 | 63,470 | +0.01(+0.03%) |
Nov 19, 2019 | 33.33 | 33.51 | 33.26 | 33.35 | 66,019 | +0.13(+0.39%) |
Nov 18, 2019 | 33.14 | 33.28 | 32.94 | 33.22 | 56,756 | +0.00(+0.00%) |
Nov 15, 2019 | 33.47 | 33.47 | 32.83 | 33.22 | 34,153 | +0.01(+0.03%) |
Nov 14, 2019 | 33.09 | 33.33 | 33.09 | 33.21 | 33,291 | +0.04(+0.12%) |
Nov 13, 2019 | 33.27 | 33.38 | 33.10 | 33.17 | 59,059 | -0.46(-1.36%) |
Nov 12, 2019 | 33.61 | 33.76 | 33.48 | 33.63 | 29,010 | +0.11(+0.33%) |
Nov 11, 2019 | 33.22 | 33.69 | 33.22 | 33.52 | 25,284 | +0.00(+0.00%) |
Nov 08, 2019 | 34.04 | 34.12 | 33.42 | 33.52 | 32,102 | -0.45(-1.32%) |
Nov 07, 2019 | 33.77 | 34.11 | 33.53 | 33.96 | 57,726 | +0.44(+1.30%) |
Nov 06, 2019 | 33.48 | 33.88 | 33.34 | 33.53 | 72,391 | +0.02(+0.06%) |
Nov 05, 2019 | 33.52 | 34.00 | 33.35 | 33.51 | 57,366 | -0.01(-0.03%) |
Nov 04, 2019 | 33.67 | 33.79 | 33.04 | 33.52 | 58,434 | +0.09(+0.27%) |
Nov 01, 2019 | 33.34 | 33.50 | 32.71 | 33.43 | 55,952 | +0.37(+1.11%) |
Oct 31, 2019 | 33.95 | 34.29 | 32.65 | 33.06 | 58,283 | -1.15(-3.37%) |
Oct 30, 2019 | 34.43 | 34.45 | 33.83 | 34.21 | 87,745 | -0.22(-0.63%) |
Oct 29, 2019 | 33.46 | 34.45 | 33.46 | 34.43 | 107,756 | +0.69(+2.03%) |
Oct 28, 2019 | 32.99 | 33.79 | 32.99 | 33.75 | 93,848 | +1.02(+3.13%) |
Oct 25, 2019 | 33.00 | 33.29 | 32.61 | 32.72 | 142,195 | -0.81(-2.43%) |
Oct 24, 2019 | 31.02 | 34.36 | 31.02 | 33.54 | 257,759 | +2.64(+8.56%) |
Oct 23, 2019 | 30.80 | 30.93 | 30.35 | 30.89 | 75,979 | +0.18(+0.58%) |
Oct 22, 2019 | 30.80 | 31.23 | 30.69 | 30.72 | 41,934 | -0.17(-0.55%) |
Oct 21, 2019 | 30.45 | 31.03 | 30.45 | 30.88 | 43,271 | +0.84(+2.81%) |
Oct 18, 2019 | 29.57 | 30.08 | 29.57 | 30.04 | 55,348 | +0.29(+0.97%) |
Oct 17, 2019 | 29.69 | 29.83 | 29.49 | 29.75 | 56,200 | +0.04(+0.13%) |
Oct 16, 2019 | 29.95 | 30.15 | 29.66 | 29.71 | 50,724 | -0.32(-1.06%) |
Oct 15, 2019 | 29.81 | 30.32 | 29.81 | 30.03 | 75,649 | +0.23(+0.77%) |
Oct 14, 2019 | 29.36 | 29.82 | 29.21 | 29.80 | 39,491 | +0.35(+1.18%) |
Oct 11, 2019 | 29.70 | 29.80 | 29.29 | 29.45 | 118,848 | +0.33(+1.13%) |
Oct 10, 2019 | 29.24 | 29.41 | 29.10 | 29.13 | 54,776 | +0.02(+0.07%) |
Oct 09, 2019 | 29.13 | 29.30 | 28.92 | 29.11 | 72,625 | +0.33(+1.14%) |
Oct 08, 2019 | 29.37 | 29.50 | 28.72 | 28.78 | 38,167 | -0.86(-2.92%) |
Oct 07, 2019 | 29.80 | 29.81 | 29.58 | 29.64 | 52,022 | -0.15(-0.50%) |
Oct 04, 2019 | 29.41 | 29.96 | 29.35 | 29.79 | 64,002 | +0.31(+1.05%) |
Oct 03, 2019 | 29.22 | 29.66 | 29.13 | 29.48 | 117,088 | +0.12(+0.41%) |
Oct 02, 2019 | 29.15 | 29.45 | 28.92 | 29.36 | 50,462 | -0.07(-0.24%) |
Oct 01, 2019 | 30.14 | 30.60 | 29.03 | 29.43 | 88,729 | -0.59(-1.95%) |
Sep 30, 2019 | 30.42 | 30.48 | 29.88 | 30.02 | 71,187 | -0.40(-1.31%) |
Sep 27, 2019 | 30.67 | 30.87 | 30.32 | 30.42 | 52,027 | +0.12(+0.39%) |
Sep 26, 2019 | 30.79 | 30.86 | 30.25 | 30.30 | 28,096 | -0.55(-1.77%) |
Sep 25, 2019 | 30.10 | 30.93 | 30.10 | 30.84 | 55,773 | +0.69(+2.27%) |
Sep 24, 2019 | 30.64 | 30.74 | 30.11 | 30.16 | 50,983 | -0.60(-1.94%) |
Sep 23, 2019 | 30.07 | 30.97 | 30.01 | 30.76 | 72,273 | +0.36(+1.18%) |
Sep 20, 2019 | 30.47 | 31.04 | 30.27 | 30.40 | 198,952 | -0.08(-0.26%) |
Sep 19, 2019 | 30.69 | 31.46 | 30.44 | 30.48 | 60,271 | -0.46(-1.48%) |
Sep 18, 2019 | 30.65 | 31.12 | 30.34 | 30.93 | 47,805 | +0.22(+0.71%) |
Sep 17, 2019 | 31.18 | 31.18 | 30.62 | 30.72 | 65,584 | -0.55(-1.75%) |
Sep 16, 2019 | 31.39 | 31.80 | 31.05 | 31.26 | 76,534 | -0.42(-1.32%) |
Sep 13, 2019 | 31.66 | 31.93 | 31.30 | 31.68 | 87,349 | +0.01(+0.03%) |
Sep 12, 2019 | 31.28 | 31.88 | 30.83 | 31.67 | 73,424 | +0.20(+0.63%) |
Sep 11, 2019 | 30.90 | 31.47 | 30.57 | 31.47 | 87,883 | +0.82(+2.69%) |
Sep 10, 2019 | 30.18 | 30.76 | 29.84 | 30.65 | 62,490 | +0.61(+2.02%) |
Sep 09, 2019 | 28.82 | 30.18 | 28.82 | 30.04 | 108,136 | +1.41(+4.93%) |
Sep 06, 2019 | 28.84 | 29.09 | 28.61 | 28.63 | 36,630 | -0.22(-0.76%) |
Sep 05, 2019 | 28.31 | 29.41 | 28.31 | 28.85 | 67,328 | +0.81(+2.91%) |
Sep 04, 2019 | 28.37 | 28.43 | 27.93 | 28.03 | 47,895 | -0.12(-0.42%) |
Sep 03, 2019 | 28.48 | 28.48 | 27.81 | 28.15 | 55,614 | -0.60(-2.07%) |
Aug 30, 2019 | 28.62 | 28.97 | 28.41 | 28.75 | 90,771 | +0.32(+1.12%) |
Aug 29, 2019 | 28.39 | 28.78 | 28.22 | 28.43 | 70,062 | +0.39(+1.38%) |
Aug 28, 2019 | 27.58 | 28.40 | 27.58 | 28.04 | 42,538 | +0.35(+1.26%) |
Aug 27, 2019 | 28.42 | 28.42 | 27.68 | 27.69 | 59,245 | -0.60(-2.11%) |
Aug 26, 2019 | 28.06 | 28.40 | 27.72 | 28.29 | 51,343 | +0.56(+2.01%) |
Aug 23, 2019 | 28.09 | 28.42 | 27.67 | 27.73 | 143,201 | -0.49(-1.73%) |
Aug 22, 2019 | 28.44 | 28.44 | 28.03 | 28.22 | 62,695 | -0.11(-0.39%) |
Aug 21, 2019 | 28.41 | 28.48 | 28.13 | 28.33 | 31,596 | +0.10(+0.35%) |
Aug 20, 2019 | 28.16 | 28.51 | 28.11 | 28.23 | 33,344 | -0.06(-0.21%) |
Aug 19, 2019 | 28.37 | 28.62 | 28.12 | 28.29 | 45,362 | +0.33(+1.17%) |
Aug 16, 2019 | 27.23 | 28.11 | 27.23 | 27.96 | 52,530 | +0.82(+3.04%) |
Aug 15, 2019 | 27.32 | 27.34 | 26.81 | 27.14 | 56,748 | -0.09(-0.33%) |
Aug 14, 2019 | 27.41 | 27.47 | 27.02 | 27.23 | 108,775 | -0.63(-2.25%) |
Aug 13, 2019 | 27.68 | 28.28 | 27.68 | 27.85 | 36,018 | +0.14(+0.50%) |
Aug 12, 2019 | 27.80 | 27.83 | 27.68 | 27.71 | 36,509 | -0.42(-1.48%) |
Aug 09, 2019 | 28.05 | 28.32 | 27.81 | 28.13 | 60,970 | -0.04(-0.14%) |
Aug 08, 2019 | 27.54 | 28.31 | 27.54 | 28.17 | 59,748 | +0.78(+2.86%) |
Aug 07, 2019 | 27.25 | 27.63 | 27.04 | 27.39 | 57,332 | -0.34(-1.22%) |
Aug 06, 2019 | 27.87 | 27.88 | 27.34 | 27.72 | 69,951 | -0.01(-0.04%) |
Aug 05, 2019 | 27.88 | 27.95 | 27.39 | 27.73 | 143,931 | -0.73(-2.58%) |
Aug 02, 2019 | 28.54 | 28.54 | 27.96 | 28.47 | 82,435 | -0.29(-1.00%) |
Aug 01, 2019 | 29.12 | 29.64 | 28.58 | 28.76 | 154,154 | -0.52(-1.76%) |
Jul 31, 2019 | 29.27 | 29.68 | 29.07 | 29.27 | 77,886 | +0.01(+0.03%) |
Jul 30, 2019 | 28.31 | 29.45 | 28.31 | 29.26 | 68,617 | +0.75(+2.65%) |
Jul 29, 2019 | 28.83 | 28.83 | 28.42 | 28.51 | 87,515 | -0.51(-1.74%) |
Jul 26, 2019 | 28.56 | 29.21 | 28.44 | 29.01 | 80,218 | +1.03(+3.69%) |
Jul 25, 2019 | 28.28 | 28.95 | 27.98 | 27.98 | 42,712 | -0.01(-0.04%) |
Jul 24, 2019 | 26.99 | 28.29 | 26.99 | 27.99 | 86,099 | +0.80(+2.96%) |
Jul 23, 2019 | 27.09 | 27.35 | 27.04 | 27.19 | 34,817 | +0.11(+0.40%) |
Jul 22, 2019 | 27.73 | 27.73 | 26.66 | 27.08 | 90,782 | -0.70(-2.54%) |
Jul 19, 2019 | 27.99 | 28.25 | 27.68 | 27.78 | 75,280 | -0.30(-1.06%) |
Jul 18, 2019 | 27.76 | 28.41 | 27.76 | 28.08 | 23,412 | +0.31(+1.11%) |
Jul 17, 2019 | 27.74 | 27.94 | 27.56 | 27.77 | 60,273 | +0.00(+0.00%) |
Jul 16, 2019 | 27.76 | 28.01 | 27.66 | 27.77 | 55,612 | +0.05(+0.18%) |
Jul 15, 2019 | 28.30 | 28.30 | 27.63 | 27.72 | 45,483 | -0.61(-2.14%) |
Jul 12, 2019 | 27.71 | 28.43 | 27.66 | 28.33 | 65,303 | +0.58(+2.07%) |
Jul 11, 2019 | 27.53 | 27.85 | 27.51 | 27.75 | 46,610 | +0.26(+0.94%) |
Jul 10, 2019 | 27.92 | 27.92 | 27.22 | 27.50 | 52,808 | -0.42(-1.49%) |
Jul 09, 2019 | 27.88 | 27.96 | 27.58 | 27.91 | 22,347 | -0.05(-0.18%) |
Jul 08, 2019 | 28.26 | 28.33 | 27.81 | 27.96 | 38,778 | -0.47(-1.64%) |
Jul 05, 2019 | 28.14 | 28.45 | 27.94 | 28.43 | 35,675 | +0.46(+1.63%) |
Jul 03, 2019 | 27.84 | 28.23 | 27.83 | 27.97 | 26,000 | +0.18(+0.64%) |
Jul 02, 2019 | 28.16 | 28.16 | 27.58 | 27.79 | 47,777 | -0.37(-1.30%) |
Jul 01, 2019 | 27.83 | 28.23 | 27.51 | 28.16 | 56,669 | +0.52(+1.87%) |
Jun 28, 2019 | 27.59 | 27.93 | 27.47 | 27.65 | 131,917 | +0.23(+0.83%) |
Jun 27, 2019 | 27.00 | 27.44 | 26.97 | 27.42 | 40,557 | +0.39(+1.43%) |
Jun 26, 2019 | 27.36 | 27.64 | 27.00 | 27.03 | 54,365 | -0.31(-1.13%) |
Jun 25, 2019 | 26.87 | 27.52 | 26.74 | 27.34 | 48,897 | +0.45(+1.66%) |
Jun 24, 2019 | 26.74 | 27.25 | 26.74 | 26.89 | 125,691 | +0.08(+0.30%) |
Jun 21, 2019 | 26.84 | 27.25 | 26.75 | 26.81 | 59,559 | -0.23(-0.84%) |
Jun 20, 2019 | 27.27 | 27.27 | 26.76 | 27.04 | 27,290 | +0.02(+0.07%) |
Jun 19, 2019 | 27.27 | 27.75 | 26.91 | 27.02 | 33,641 | -0.22(-0.80%) |
Jun 18, 2019 | 26.81 | 27.65 | 26.81 | 27.24 | 39,636 | +0.43(+1.59%) |
Jun 17, 2019 | 26.83 | 27.07 | 26.71 | 26.81 | 70,204 | -0.02(-0.07%) |
Jun 14, 2019 | 26.81 | 27.14 | 26.74 | 26.83 | 63,388 | +0.02(+0.07%) |
Jun 13, 2019 | 26.88 | 27.07 | 26.60 | 26.81 | 83,169 | +0.01(+0.04%) |
Jun 12, 2019 | 27.04 | 27.25 | 26.76 | 26.80 | 62,682 | -0.33(-1.21%) |
Jun 11, 2019 | 27.20 | 27.56 | 26.95 | 27.13 | 46,157 | +0.09(+0.33%) |
Jun 10, 2019 | 27.10 | 27.59 | 27.00 | 27.04 | 32,982 | +0.09(+0.33%) |
Jun 07, 2019 | 27.02 | 27.15 | 26.85 | 26.95 | 33,054 | -0.09(-0.33%) |
Jun 06, 2019 | 27.05 | 27.28 | 26.88 | 27.04 | 52,942 | -0.01(-0.04%) |
Jun 05, 2019 | 27.00 | 27.48 | 26.53 | 27.05 | 56,483 | -0.04(-0.15%) |
Jun 04, 2019 | 26.51 | 27.12 | 26.45 | 27.09 | 57,867 | +0.91(+3.49%) |
Jun 03, 2019 | 26.05 | 26.43 | 25.86 | 26.18 | 77,481 | +0.13(+0.50%) |
May 31, 2019 | 26.55 | 26.65 | 25.93 | 26.05 | 64,698 | -0.92(-3.42%) |
May 30, 2019 | 27.59 | 27.63 | 26.77 | 26.97 | 76,016 | -0.62(-2.23%) |
May 29, 2019 | 27.29 | 27.71 | 26.83 | 27.59 | 50,182 | +0.13(+0.47%) |
May 28, 2019 | 27.92 | 27.92 | 27.35 | 27.46 | 85,236 | -0.38(-1.35%) |
May 24, 2019 | 27.50 | 27.90 | 27.45 | 27.83 | 38,698 | +0.51(+1.85%) |
May 23, 2019 | 27.31 | 27.36 | 27.07 | 27.33 | 84,345 | -0.35(-1.25%) |
May 22, 2019 | 27.60 | 27.77 | 27.51 | 27.67 | 43,690 | -0.08(-0.29%) |
May 21, 2019 | 27.66 | 27.81 | 27.53 | 27.75 | 46,835 | +0.27(+0.97%) |
May 20, 2019 | 27.47 | 27.77 | 27.37 | 27.49 | 81,365 | -0.07(-0.25%) |
May 17, 2019 | 27.72 | 27.96 | 27.32 | 27.56 | 112,668 | +0.59(+2.17%) |
May 16, 2019 | 26.84 | 27.04 | 26.79 | 26.97 | 57,563 | +0.21(+0.78%) |
May 15, 2019 | 26.53 | 26.82 | 26.11 | 26.76 | 56,661 | +0.06(+0.22%) |
May 14, 2019 | 26.05 | 26.78 | 25.95 | 26.70 | 54,254 | +0.72(+2.79%) |
May 13, 2019 | 27.05 | 27.10 | 25.85 | 25.98 | 68,053 | -1.56(-5.65%) |
May 10, 2019 | 27.44 | 27.56 | 27.00 | 27.53 | 46,125 | -0.07(-0.25%) |
May 09, 2019 | 27.25 | 27.95 | 27.09 | 27.60 | 73,287 | +0.41(+1.49%) |
May 08, 2019 | 27.43 | 27.84 | 27.17 | 27.20 | 52,083 | -0.46(-1.65%) |
May 07, 2019 | 28.32 | 28.37 | 27.53 | 27.65 | 49,089 | -0.94(-3.29%) |
May 06, 2019 | 28.19 | 28.81 | 28.10 | 28.59 | 42,979 | -0.01(-0.03%) |
May 03, 2019 | 27.86 | 28.71 | 27.83 | 28.60 | 45,116 | +0.78(+2.81%) |
May 02, 2019 | 27.22 | 27.92 | 27.11 | 27.82 | 60,780 | +0.58(+2.15%) |
May 01, 2019 | 27.46 | 27.67 | 26.80 | 27.24 | 155,665 | -0.16(-0.58%) |
Apr 30, 2019 | 28.71 | 28.73 | 27.33 | 27.39 | 123,789 | -1.43(-4.95%) |
Apr 29, 2019 | 28.53 | 29.36 | 28.53 | 28.82 | 65,687 | +0.16(+0.55%) |
Apr 26, 2019 | 27.99 | 28.73 | 27.99 | 28.66 | 67,926 | +0.52(+1.83%) |
Apr 25, 2019 | 27.56 | 28.34 | 27.56 | 28.15 | 129,486 | +0.05(+0.18%) |
Apr 24, 2019 | 27.88 | 28.18 | 27.50 | 28.10 | 56,297 | +0.13(+0.46%) |
Apr 23, 2019 | 27.54 | 28.13 | 27.45 | 27.97 | 67,414 | +0.39(+1.40%) |
Apr 22, 2019 | 27.50 | 27.75 | 27.50 | 27.58 | 79,306 | -0.15(-0.54%) |
Apr 18, 2019 | 27.88 | 27.97 | 27.60 | 27.73 | 71,055 | -0.30(-1.06%) |
Apr 17, 2019 | 28.03 | 28.28 | 27.51 | 28.03 | 90,075 | +0.13(+0.46%) |
Apr 16, 2019 | 27.27 | 28.08 | 27.24 | 27.90 | 61,682 | +0.63(+2.33%) |
Apr 15, 2019 | 27.58 | 27.62 | 26.90 | 27.27 | 53,508 | -0.37(-1.33%) |
Apr 12, 2019 | 28.08 | 28.29 | 27.34 | 27.63 | 67,724 | -0.22(-0.78%) |
Apr 11, 2019 | 27.10 | 27.90 | 27.10 | 27.85 | 80,967 | +0.71(+2.63%) |
Apr 10, 2019 | 27.24 | 27.47 | 26.47 | 27.14 | 166,612 | -0.25(-0.90%) |
Apr 09, 2019 | 27.39 | 28.25 | 26.80 | 27.39 | 252,644 | -0.11(-0.40%) |
Apr 08, 2019 | 29.72 | 29.84 | 27.15 | 27.49 | 361,439 | -2.48(-8.26%) |
Apr 05, 2019 | 29.85 | 30.20 | 29.58 | 29.97 | 47,740 | +0.10(+0.33%) |
Apr 04, 2019 | 29.18 | 29.95 | 29.15 | 29.87 | 39,704 | +0.59(+2.03%) |
Apr 03, 2019 | 29.61 | 29.66 | 29.19 | 29.28 | 31,446 | -0.05(-0.17%) |
Apr 02, 2019 | 29.59 | 29.83 | 29.28 | 29.33 | 40,576 | -0.28(-0.94%) |
Apr 01, 2019 | 29.02 | 29.64 | 28.73 | 29.60 | 50,370 | +0.86(+3.00%) |
Mar 29, 2019 | 29.27 | 29.34 | 28.46 | 28.74 | 52,383 | -0.22(-0.75%) |
Mar 28, 2019 | 28.88 | 29.10 | 28.50 | 28.96 | 38,314 | +0.14(+0.48%) |
Mar 27, 2019 | 28.24 | 29.00 | 28.07 | 28.82 | 68,565 | +0.38(+1.32%) |
Mar 26, 2019 | 27.53 | 28.62 | 27.44 | 28.45 | 74,371 | +1.05(+3.83%) |
Mar 25, 2019 | 27.22 | 27.71 | 26.93 | 27.39 | 44,292 | +0.16(+0.58%) |
Mar 22, 2019 | 28.19 | 28.20 | 27.00 | 27.24 | 72,872 | -1.23(-4.32%) |
Mar 21, 2019 | 28.83 | 29.19 | 28.36 | 28.46 | 112,033 | -0.51(-1.74%) |
Mar 20, 2019 | 29.49 | 29.73 | 28.97 | 28.97 | 97,376 | -0.70(-2.37%) |
Mar 19, 2019 | 31.03 | 31.03 | 29.54 | 29.67 | 42,191 | -1.18(-3.82%) |
Mar 18, 2019 | 30.62 | 30.96 | 30.59 | 30.85 | 54,558 | +0.27(+0.87%) |
Mar 15, 2019 | 30.63 | 30.89 | 30.48 | 30.59 | 123,741 | -0.03(-0.10%) |
Mar 14, 2019 | 30.46 | 30.71 | 30.37 | 30.61 | 45,240 | +0.19(+0.62%) |
Mar 13, 2019 | 30.00 | 30.58 | 29.80 | 30.43 | 106,855 | +0.61(+2.06%) |
Mar 12, 2019 | 29.93 | 30.03 | 29.48 | 29.81 | 141,220 | +0.10(+0.33%) |
Mar 11, 2019 | 30.66 | 30.66 | 29.23 | 29.71 | 233,317 | -1.11(-3.60%) |
Mar 08, 2019 | 30.72 | 31.03 | 30.64 | 30.82 | 46,731 | -0.07(-0.22%) |
Mar 07, 2019 | 30.98 | 31.46 | 30.76 | 30.89 | 45,835 | -0.47(-1.48%) |
Mar 06, 2019 | 32.48 | 32.52 | 31.36 | 31.36 | 53,694 | -1.21(-3.71%) |
Mar 05, 2019 | 32.30 | 32.82 | 31.92 | 32.57 | 58,018 | +0.26(+0.80%) |
Mar 04, 2019 | 32.81 | 33.08 | 32.29 | 32.31 | 48,757 | -0.66(-2.01%) |
Mar 01, 2019 | 32.68 | 33.03 | 32.39 | 32.97 | 81,552 | +0.48(+1.46%) |
Feb 28, 2019 | 32.63 | 32.76 | 32.40 | 32.50 | 71,025 | -0.09(-0.27%) |
Feb 27, 2019 | 32.68 | 32.80 | 32.49 | 32.59 | 78,906 | -0.11(-0.33%) |
Feb 26, 2019 | 33.17 | 33.38 | 32.69 | 32.70 | 47,230 | -0.54(-1.61%) |
Feb 25, 2019 | 33.89 | 33.97 | 33.21 | 33.23 | 32,374 | -0.44(-1.29%) |
Feb 22, 2019 | 33.74 | 33.74 | 33.20 | 33.67 | 72,872 | +0.01(+0.03%) |
Feb 21, 2019 | 34.05 | 34.33 | 33.54 | 33.66 | 56,265 | -0.58(-1.71%) |
Feb 20, 2019 | 34.33 | 34.36 | 33.78 | 34.24 | 141,521 | -0.06(-0.17%) |
Feb 19, 2019 | 34.07 | 34.85 | 33.88 | 34.30 | 97,690 | +0.49(+1.44%) |
Feb 15, 2019 | 33.20 | 33.95 | 33.09 | 33.82 | 84,983 | +0.89(+2.71%) |
Feb 14, 2019 | 32.72 | 33.19 | 32.66 | 32.92 | 77,386 | -0.11(-0.33%) |
Feb 13, 2019 | 32.77 | 33.27 | 32.77 | 33.03 | 64,759 | +0.27(+0.82%) |
Feb 12, 2019 | 32.43 | 32.83 | 32.42 | 32.77 | 61,653 | +0.45(+1.38%) |
Feb 11, 2019 | 31.73 | 32.36 | 31.55 | 32.32 | 46,355 | +0.58(+1.84%) |
Feb 08, 2019 | 31.75 | 32.06 | 31.39 | 31.74 | 92,058 | -0.17(-0.53%) |
Feb 07, 2019 | 31.81 | 32.02 | 31.58 | 31.90 | 138,465 | +0.22(+0.69%) |
Feb 06, 2019 | 31.79 | 31.93 | 31.62 | 31.69 | 70,146 | -0.13(-0.40%) |
Feb 05, 2019 | 32.23 | 32.28 | 31.67 | 31.82 | 73,949 | -0.34(-1.05%) |
Feb 04, 2019 | 31.94 | 32.43 | 31.68 | 32.15 | 118,629 | +0.53(+1.69%) |
Feb 01, 2019 | 31.60 | 31.76 | 31.39 | 31.62 | 83,772 | +0.08(+0.25%) |
Jan 31, 2019 | 32.11 | 32.17 | 30.78 | 31.54 | 99,761 | -0.70(-2.18%) |
Jan 30, 2019 | 33.06 | 33.08 | 32.01 | 32.24 | 87,485 | -0.20(-0.61%) |
Jan 29, 2019 | 31.82 | 32.85 | 31.74 | 32.44 | 119,925 | +0.78(+2.47%) |
Jan 28, 2019 | 30.27 | 31.67 | 30.05 | 31.66 | 111,486 | +1.72(+5.75%) |
Jan 25, 2019 | 29.96 | 30.47 | 29.16 | 29.93 | 169,565 | +0.49(+1.68%) |
Jan 24, 2019 | 27.73 | 29.90 | 27.61 | 29.44 | 346,335 | +1.95(+7.09%) |
Jan 23, 2019 | 27.82 | 28.02 | 27.26 | 27.49 | 38,001 | -0.33(-1.17%) |
Jan 22, 2019 | 27.95 | 28.64 | 27.66 | 27.82 | 65,495 | -0.42(-1.47%) |
Jan 18, 2019 | 28.15 | 28.37 | 27.96 | 28.23 | 54,972 | +0.20(+0.71%) |
Jan 17, 2019 | 28.52 | 28.58 | 27.88 | 28.04 | 68,120 | -0.64(-2.24%) |
Jan 16, 2019 | 27.83 | 28.75 | 27.72 | 28.68 | 122,300 | +1.02(+3.69%) |
Jan 15, 2019 | 27.52 | 27.69 | 27.15 | 27.66 | 42,529 | +0.23(+0.83%) |
Jan 14, 2019 | 27.49 | 27.83 | 27.39 | 27.43 | 49,631 | -0.19(-0.68%) |
Jan 11, 2019 | 27.52 | 27.70 | 27.20 | 27.62 | 50,627 | -0.05(-0.18%) |
Jan 10, 2019 | 28.03 | 28.14 | 27.54 | 27.67 | 77,696 | -0.41(-1.45%) |
Jan 09, 2019 | 28.11 | 28.20 | 27.58 | 28.07 | 55,157 | -0.19(-0.67%) |
Jan 08, 2019 | 28.29 | 28.29 | 27.72 | 28.26 | 45,064 | +0.23(+0.81%) |
Jan 07, 2019 | 28.04 | 28.29 | 27.79 | 28.04 | 53,549 | -0.11(-0.39%) |
Jan 04, 2019 | 27.56 | 28.23 | 27.16 | 28.14 | 99,132 | +1.08(+3.99%) |
Jan 03, 2019 | 26.71 | 27.56 | 26.41 | 27.07 | 136,894 | +0.36(+1.33%) |