Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 34.36 | 34.73 | 33.84 | 34.51 | 18,305 | -1.01(-2.84%) |
Feb 27, 2020 | 35.86 | 36.80 | 35.52 | 35.52 | 72,445 | -1.57(-4.23%) |
Feb 26, 2020 | 37.53 | 37.85 | 37.09 | 37.09 | 1,921 | -0.28(-0.74%) |
Feb 25, 2020 | 38.22 | 38.29 | 37.28 | 37.37 | 12,904 | -1.49(-3.82%) |
Feb 24, 2020 | 38.77 | 39.07 | 38.69 | 38.85 | 4,518 | -1.29(-3.22%) |
Feb 21, 2020 | 40.17 | 40.23 | 40.06 | 40.15 | 11,924 | -0.52(-1.27%) |
Feb 20, 2020 | 40.58 | 40.66 | 40.58 | 40.66 | 189 | -0.03(-0.08%) |
Feb 19, 2020 | 40.58 | 40.76 | 40.57 | 40.70 | 6,300 | +0.31(+0.77%) |
Feb 18, 2020 | 40.43 | 40.43 | 40.37 | 40.38 | 1,884 | -0.26(-0.65%) |
Feb 14, 2020 | 40.71 | 40.71 | 40.58 | 40.65 | 10,251 | +0.06(+0.16%) |
Feb 13, 2020 | 40.48 | 40.66 | 40.45 | 40.58 | 14,884 | +0.13(+0.31%) |
Feb 12, 2020 | 40.53 | 40.53 | 40.46 | 40.46 | 2,448 | +0.02(+0.04%) |
Feb 11, 2020 | 40.49 | 40.50 | 40.44 | 40.44 | 1,878 | +0.20(+0.49%) |
Feb 10, 2020 | 39.98 | 40.24 | 39.98 | 40.24 | 57,038 | +0.13(+0.32%) |
Feb 07, 2020 | 40.31 | 40.31 | 40.07 | 40.11 | 12,657 | -0.21(-0.51%) |
Feb 06, 2020 | 40.41 | 40.41 | 40.32 | 40.32 | 9,422 | -0.03(-0.08%) |
Feb 05, 2020 | 40.12 | 40.35 | 40.12 | 40.35 | 10,424 | +0.62(+1.56%) |
Feb 04, 2020 | 39.77 | 40.03 | 39.73 | 39.73 | 10,391 | +0.48(+1.22%) |
Feb 03, 2020 | 39.44 | 39.44 | 39.26 | 39.26 | 6,143 | +0.36(+0.91%) |
Jan 31, 2020 | 38.92 | 38.92 | 38.82 | 38.90 | 1,464 | -0.80(-2.01%) |
Jan 30, 2020 | 39.24 | 39.70 | 39.21 | 39.70 | 3,440 | +0.41(+1.04%) |
Jan 29, 2020 | 39.41 | 39.59 | 39.28 | 39.29 | 9,544 | -0.06(-0.16%) |
Jan 28, 2020 | 39.42 | 39.44 | 39.35 | 39.35 | 1,178 | +0.47(+1.22%) |
Jan 27, 2020 | 38.72 | 39.03 | 38.72 | 38.88 | 2,993 | -0.62(-1.56%) |
Jan 24, 2020 | 40.03 | 40.03 | 39.30 | 39.50 | 5,648 | -0.52(-1.30%) |
Jan 23, 2020 | 39.96 | 40.07 | 39.67 | 40.02 | 5,445 | -0.06(-0.15%) |
Jan 22, 2020 | 40.07 | 40.14 | 40.04 | 40.08 | 5,851 | -0.07(-0.17%) |
Jan 21, 2020 | 39.99 | 40.17 | 39.99 | 40.15 | 4,849 | -0.02(-0.05%) |
Jan 17, 2020 | 40.08 | 40.17 | 40.08 | 40.17 | 4,079 | +0.24(+0.61%) |
Jan 16, 2020 | 39.80 | 39.92 | 39.78 | 39.92 | 7,561 | +0.41(+1.03%) |
Jan 15, 2020 | 39.58 | 39.63 | 39.44 | 39.52 | 19,121 | -0.10(-0.25%) |
Jan 14, 2020 | 39.74 | 39.74 | 39.62 | 39.62 | 1,684 | -0.06(-0.15%) |
Jan 13, 2020 | 39.57 | 39.69 | 39.57 | 39.68 | 5,218 | +0.25(+0.63%) |
Jan 10, 2020 | 39.53 | 39.62 | 39.42 | 39.43 | 10,460 | -0.26(-0.65%) |
Jan 09, 2020 | 39.65 | 39.69 | 39.64 | 39.69 | 501 | +0.34(+0.86%) |
Jan 08, 2020 | 39.20 | 39.57 | 39.20 | 39.35 | 2,549 | +0.20(+0.52%) |
Jan 07, 2020 | 39.20 | 39.20 | 39.12 | 39.15 | 1,012 | -0.12(-0.32%) |
Jan 06, 2020 | 39.08 | 39.27 | 39.03 | 39.27 | 827 | -0.11(-0.27%) |
Jan 03, 2020 | 39.35 | 39.50 | 39.28 | 39.38 | 5,857 | -0.29(-0.73%) |
Jan 02, 2020 | 39.54 | 39.67 | 39.45 | 39.67 | 4,307 | +0.34(+0.87%) |
Dec 31, 2019 | 39.16 | 39.37 | 39.16 | 39.33 | 3,138 | +0.08(+0.20%) |
Dec 30, 2019 | 39.57 | 39.57 | 39.25 | 39.25 | 3,815 | -0.14(-0.35%) |
Dec 27, 2019 | 39.46 | 39.47 | 39.39 | 39.39 | 3,556 | -0.03(-0.08%) |
Dec 26, 2019 | 39.42 | 39.46 | 39.37 | 39.42 | 3,675 | +0.14(+0.35%) |
Dec 24, 2019 | 39.26 | 39.28 | 39.26 | 39.28 | 313 | +0.04(+0.11%) |
Dec 23, 2019 | 39.46 | 39.46 | 39.24 | 39.24 | 4,701 | -0.20(-0.50%) |
Dec 20, 2019 | 39.60 | 39.60 | 39.37 | 39.43 | 4,766 | +0.09(+0.22%) |
Dec 19, 2019 | 39.33 | 39.39 | 39.32 | 39.35 | 3,831 | +0.02(+0.04%) |
Dec 18, 2019 | 39.52 | 39.52 | 39.33 | 39.33 | 6,221 | -0.18(-0.46%) |
Dec 17, 2019 | 39.36 | 39.55 | 39.36 | 39.51 | 3,097 | +0.17(+0.42%) |
Dec 16, 2019 | 39.41 | 39.52 | 39.35 | 39.35 | 5,002 | +0.16(+0.41%) |
Dec 13, 2019 | 39.30 | 39.37 | 39.14 | 39.19 | 17,796 | -0.11(-0.29%) |
Dec 12, 2019 | 38.92 | 39.30 | 38.92 | 39.30 | 4,131 | +0.69(+1.78%) |
Dec 11, 2019 | 38.69 | 38.69 | 38.57 | 38.61 | 2,050 | -0.00(-0.00%) |
Dec 10, 2019 | 38.66 | 38.69 | 38.60 | 38.61 | 502,782 | -0.09(-0.22%) |
Dec 09, 2019 | 38.74 | 38.75 | 38.67 | 38.70 | 2,385 | -0.06(-0.14%) |
Dec 06, 2019 | 38.74 | 38.83 | 38.73 | 38.75 | 3,601 | +0.42(+1.09%) |
Dec 05, 2019 | 38.26 | 38.37 | 38.21 | 38.33 | 3,628 | +0.13(+0.35%) |
Dec 04, 2019 | 38.27 | 38.27 | 38.20 | 38.20 | 419 | +0.29(+0.77%) |
Dec 03, 2019 | 37.98 | 37.98 | 37.68 | 37.90 | 4,436 | -0.45(-1.17%) |
Dec 02, 2019 | 38.52 | 38.52 | 38.35 | 38.35 | 6,577 | -0.34(-0.88%) |
Nov 29, 2019 | 38.73 | 38.84 | 38.69 | 38.69 | 2,966 | -0.09(-0.22%) |
Nov 27, 2019 | 38.63 | 38.80 | 38.63 | 38.78 | 1,800 | +0.18(+0.47%) |
Nov 26, 2019 | 38.63 | 38.63 | 38.50 | 38.60 | 7,069 | +0.04(+0.10%) |
Nov 25, 2019 | 38.35 | 38.57 | 38.35 | 38.56 | 6,088 | +0.32(+0.84%) |
Nov 22, 2019 | 38.14 | 38.24 | 38.13 | 38.24 | 3,707 | +0.22(+0.58%) |
Nov 21, 2019 | 37.97 | 38.17 | 37.97 | 38.02 | 107,552 | -0.12(-0.31%) |
Nov 20, 2019 | 38.17 | 38.17 | 38.12 | 38.13 | 2,245 | -0.14(-0.37%) |
Nov 19, 2019 | 38.24 | 38.34 | 38.24 | 38.28 | 2,784 | +0.19(+0.50%) |
Nov 18, 2019 | 37.97 | 38.09 | 37.97 | 38.09 | 654 | +0.01(+0.03%) |
Nov 15, 2019 | 38.09 | 38.09 | 38.07 | 38.07 | 741 | +0.10(+0.28%) |
Nov 14, 2019 | 37.76 | 37.97 | 37.76 | 37.97 | 1,010 | +0.10(+0.26%) |
Nov 13, 2019 | 37.63 | 37.87 | 37.63 | 37.87 | 1,109 | -0.17(-0.45%) |
Nov 12, 2019 | 38.04 | 38.11 | 38.03 | 38.04 | 1,380 | +0.04(+0.10%) |
Nov 11, 2019 | 38.05 | 38.05 | 37.97 | 38.00 | 1,664 | -0.03(-0.07%) |
Nov 08, 2019 | 37.92 | 38.04 | 37.92 | 38.03 | 1,271 | +0.03(+0.08%) |
Nov 07, 2019 | 38.10 | 38.21 | 38.00 | 38.00 | 2,822 | +0.22(+0.58%) |
Nov 06, 2019 | 37.67 | 37.78 | 37.67 | 37.78 | 1,417 | +0.12(+0.33%) |
Nov 05, 2019 | 37.60 | 37.76 | 37.60 | 37.65 | 4,276 | +0.08(+0.21%) |
Nov 04, 2019 | 37.53 | 37.61 | 37.50 | 37.58 | 2,812 | +0.26(+0.71%) |
Nov 01, 2019 | 37.16 | 37.33 | 37.16 | 37.31 | 6,991 | +0.53(+1.44%) |
Oct 31, 2019 | 36.72 | 36.78 | 36.61 | 36.78 | 1,341 | -0.25(-0.69%) |
Oct 30, 2019 | 37.76 | 37.76 | 36.90 | 37.04 | 3,764 | -0.07(-0.18%) |
Oct 29, 2019 | 37.17 | 37.19 | 37.04 | 37.10 | 56,554 | +0.12(+0.33%) |
Oct 28, 2019 | 37.01 | 37.01 | 36.96 | 36.98 | 12,063 | +0.23(+0.64%) |
Oct 25, 2019 | 36.58 | 37.11 | 36.58 | 36.75 | 28,283 | +0.16(+0.43%) |
Oct 24, 2019 | 36.57 | 36.59 | 36.52 | 36.59 | 908 | +0.13(+0.36%) |
Oct 23, 2019 | 36.23 | 36.46 | 36.23 | 36.46 | 1,801 | +0.11(+0.30%) |
Oct 22, 2019 | 36.60 | 36.63 | 36.35 | 36.35 | 1,277 | -0.29(-0.80%) |
Oct 21, 2019 | 36.61 | 36.69 | 36.57 | 36.64 | 2,517 | +0.40(+1.10%) |
Oct 18, 2019 | 36.82 | 36.82 | 36.16 | 36.25 | 2,860 | +0.06(+0.17%) |
Oct 17, 2019 | 36.09 | 36.18 | 36.09 | 36.18 | 1,731 | +0.04(+0.11%) |
Oct 16, 2019 | 36.17 | 36.28 | 36.14 | 36.14 | 2,162 | -0.14(-0.37%) |
Oct 15, 2019 | 36.37 | 36.44 | 36.28 | 36.28 | 5,100 | +0.42(+1.18%) |
Oct 14, 2019 | 35.74 | 35.87 | 35.74 | 35.86 | 12,720 | +0.03(+0.07%) |
Oct 11, 2019 | 36.15 | 36.15 | 35.83 | 35.83 | 1,271 | +0.49(+1.38%) |
Oct 10, 2019 | 35.48 | 35.51 | 35.34 | 35.34 | 2,310 | +0.32(+0.91%) |
Oct 09, 2019 | 34.86 | 35.02 | 34.86 | 35.02 | 359 | +0.36(+1.04%) |
Oct 08, 2019 | 34.73 | 34.92 | 34.66 | 34.66 | 926 | -0.77(-2.16%) |
Oct 07, 2019 | 35.37 | 35.61 | 35.37 | 35.43 | 965 | -0.14(-0.40%) |
Oct 04, 2019 | 34.99 | 35.57 | 34.99 | 35.57 | 1,377 | +0.67(+1.92%) |
Oct 03, 2019 | 34.51 | 34.90 | 34.51 | 34.90 | 6,220 | +0.09(+0.26%) |
Oct 02, 2019 | 35.11 | 35.11 | 34.81 | 34.81 | 13,569 | -0.75(-2.10%) |
Oct 01, 2019 | 36.40 | 36.42 | 35.56 | 35.56 | 8,098 | -0.76(-2.09%) |
Sep 30, 2019 | 36.57 | 36.57 | 36.27 | 36.32 | 2,413 | +0.03(+0.08%) |
Sep 27, 2019 | 36.59 | 36.60 | 36.13 | 36.29 | 14,194 | -0.08(-0.21%) |
Sep 26, 2019 | 36.49 | 36.49 | 36.37 | 36.37 | 5,700 | -0.17(-0.46%) |
Sep 25, 2019 | 36.31 | 36.56 | 36.31 | 36.53 | 12,523 | +0.30(+0.82%) |
Sep 24, 2019 | 36.67 | 36.67 | 36.09 | 36.24 | 2,383 | -0.30(-0.82%) |
Sep 23, 2019 | 36.48 | 36.54 | 36.48 | 36.54 | 486 | +0.01(+0.02%) |
Sep 20, 2019 | 36.76 | 36.82 | 36.53 | 36.53 | 31,461 | -0.20(-0.56%) |
Sep 19, 2019 | 37.00 | 37.00 | 36.73 | 36.73 | 31,620 | -0.09(-0.25%) |
Sep 18, 2019 | 36.61 | 36.83 | 36.61 | 36.83 | 3,414 | +0.09(+0.23%) |
Sep 17, 2019 | 36.67 | 36.74 | 36.61 | 36.74 | 1,874 | +0.04(+0.10%) |
Sep 16, 2019 | 36.57 | 36.73 | 36.57 | 36.70 | 1,324 | -0.10(-0.28%) |
Sep 13, 2019 | 36.71 | 36.86 | 36.69 | 36.81 | 12,711 | +0.16(+0.42%) |
Sep 12, 2019 | 36.30 | 36.73 | 36.30 | 36.65 | 2,308 | +0.27(+0.73%) |
Sep 11, 2019 | 36.32 | 36.38 | 36.19 | 36.38 | 3,486 | +0.22(+0.61%) |
Sep 10, 2019 | 36.25 | 36.30 | 36.08 | 36.16 | 3,554 | -0.09(-0.24%) |
Sep 09, 2019 | 36.05 | 36.25 | 36.05 | 36.25 | 1,176 | +0.37(+1.04%) |
Sep 06, 2019 | 35.93 | 36.00 | 35.88 | 35.88 | 2,118 | -0.00(-0.00%) |
Sep 05, 2019 | 35.78 | 36.09 | 35.78 | 35.88 | 4,188 | +0.70(+1.99%) |
Sep 04, 2019 | 35.05 | 35.18 | 35.02 | 35.18 | 2,898 | +0.41(+1.18%) |
Sep 03, 2019 | 34.89 | 34.89 | 34.67 | 34.77 | 55,787 | -0.40(-1.14%) |
Aug 30, 2019 | 35.24 | 35.25 | 35.05 | 35.17 | 1,800 | +0.13(+0.37%) |
Aug 29, 2019 | 34.97 | 35.13 | 34.83 | 35.04 | 46,553 | +0.50(+1.46%) |
Aug 28, 2019 | 34.30 | 34.58 | 34.29 | 34.53 | 1,511 | +0.24(+0.69%) |
Aug 27, 2019 | 34.65 | 34.65 | 34.14 | 34.30 | 1,560 | -0.13(-0.37%) |
Aug 26, 2019 | 34.40 | 34.43 | 34.19 | 34.43 | 867 | +0.43(+1.26%) |
Aug 23, 2019 | 34.98 | 35.04 | 34.00 | 34.00 | 847 | -1.08(-3.09%) |
Aug 22, 2019 | 34.81 | 35.09 | 34.81 | 35.08 | 4,195 | +0.16(+0.47%) |
Aug 21, 2019 | 34.99 | 34.99 | 34.84 | 34.92 | 6,306 | +0.22(+0.63%) |
Aug 20, 2019 | 34.99 | 34.99 | 34.70 | 34.70 | 1,291 | -0.42(-1.21%) |
Aug 19, 2019 | 35.20 | 35.20 | 35.03 | 35.12 | 8,193 | +0.40(+1.16%) |
Aug 16, 2019 | 34.29 | 34.75 | 34.29 | 34.72 | 6,461 | +0.58(+1.69%) |
Aug 15, 2019 | 34.14 | 34.19 | 33.92 | 34.15 | 4,962 | +0.13(+0.39%) |
Aug 14, 2019 | 34.55 | 34.56 | 33.94 | 34.01 | 3,356 | -1.09(-3.11%) |
Aug 13, 2019 | 35.20 | 35.23 | 35.10 | 35.11 | 2,546 | +0.18(+0.51%) |
Aug 12, 2019 | 35.13 | 35.13 | 34.88 | 34.93 | 1,871 | -0.49(-1.37%) |
Aug 09, 2019 | 35.41 | 35.57 | 35.22 | 35.41 | 13,665 | -0.12(-0.35%) |
Aug 08, 2019 | 35.16 | 35.55 | 35.09 | 35.54 | 3,347 | +0.64(+1.83%) |
Aug 07, 2019 | 34.50 | 34.90 | 34.38 | 34.90 | 52,847 | -0.17(-0.49%) |
Aug 06, 2019 | 34.77 | 35.07 | 34.65 | 35.07 | 2,511 | +0.51(+1.49%) |
Aug 05, 2019 | 35.06 | 35.06 | 34.50 | 34.56 | 2,986 | -1.16(-3.25%) |
Aug 02, 2019 | 35.88 | 35.88 | 35.56 | 35.72 | 2,330 | -0.19(-0.52%) |
Aug 01, 2019 | 36.69 | 36.69 | 35.91 | 35.91 | 2,367 | -0.79(-2.16%) |
Jul 31, 2019 | 36.90 | 36.90 | 36.70 | 36.70 | 257 | -0.19(-0.52%) |
Jul 30, 2019 | 36.83 | 36.89 | 36.81 | 36.89 | 3,138 | -0.14(-0.38%) |
Jul 29, 2019 | 37.29 | 37.29 | 37.03 | 37.03 | 4,495 | -0.26(-0.70%) |
Jul 26, 2019 | 37.09 | 37.30 | 37.09 | 37.29 | 4,660 | +0.40(+1.10%) |
Jul 25, 2019 | 37.09 | 37.09 | 36.82 | 36.89 | 5,761 | -0.22(-0.60%) |
Jul 24, 2019 | 37.11 | 37.11 | 37.11 | 37.11 | 154 | +0.38(+1.03%) |
Jul 23, 2019 | 36.66 | 36.73 | 36.66 | 36.73 | 1,067 | +0.37(+1.01%) |
Jul 22, 2019 | 36.40 | 36.40 | 36.30 | 36.37 | 915 | -0.01(-0.03%) |
Jul 19, 2019 | 36.57 | 36.60 | 36.38 | 36.38 | 3,919 | -0.09(-0.25%) |
Jul 18, 2019 | 36.43 | 36.50 | 36.43 | 36.47 | 2,498 | +0.29(+0.79%) |
Jul 17, 2019 | 36.20 | 36.33 | 36.19 | 36.19 | 968 | -0.27(-0.74%) |
Jul 16, 2019 | 36.44 | 36.45 | 36.41 | 36.45 | 738 | -0.06(-0.16%) |
Jul 15, 2019 | 36.84 | 36.84 | 36.45 | 36.51 | 3,549 | -0.20(-0.55%) |
Jul 12, 2019 | 36.50 | 36.71 | 36.48 | 36.71 | 4,237 | +0.23(+0.63%) |
Jul 11, 2019 | 36.27 | 36.50 | 36.27 | 36.48 | 1,183 | +0.23(+0.65%) |
Jul 10, 2019 | 36.34 | 36.38 | 36.25 | 36.25 | 1,567 | -0.17(-0.46%) |
Jul 09, 2019 | 36.21 | 36.42 | 36.21 | 36.42 | 698 | +0.17(+0.47%) |
Jul 08, 2019 | 36.25 | 36.33 | 36.19 | 36.24 | 2,377 | -0.20(-0.55%) |
Jul 05, 2019 | 36.29 | 36.50 | 36.29 | 36.45 | 3,177 | +0.12(+0.33%) |
Jul 03, 2019 | 36.12 | 36.37 | 36.12 | 36.33 | 12,817 | +0.32(+0.90%) |
Jul 02, 2019 | 35.93 | 36.00 | 35.85 | 36.00 | 640 | -0.07(-0.21%) |
Jul 01, 2019 | 36.14 | 36.14 | 35.91 | 36.08 | 20,231 | +0.41(+1.14%) |
Jun 28, 2019 | 35.50 | 35.67 | 35.46 | 35.67 | 4,555 | +0.42(+1.18%) |
Jun 27, 2019 | 35.03 | 35.26 | 35.03 | 35.26 | 4,715 | +0.30(+0.86%) |
Jun 26, 2019 | 35.11 | 35.22 | 34.96 | 34.96 | 17,967 | -0.03(-0.08%) |
Jun 25, 2019 | 35.18 | 35.18 | 34.96 | 34.98 | 2,379 | -0.19(-0.55%) |
Jun 24, 2019 | 35.35 | 35.47 | 35.18 | 35.18 | 3,893 | -0.17(-0.47%) |
Jun 21, 2019 | 35.48 | 35.57 | 35.34 | 35.34 | 64,884 | -0.16(-0.44%) |
Jun 20, 2019 | 35.28 | 35.50 | 35.16 | 35.50 | 5,051 | +0.27(+0.77%) |
Jun 19, 2019 | 35.44 | 35.44 | 35.22 | 35.23 | 3,557 | -0.01(-0.01%) |
Jun 18, 2019 | 34.88 | 35.25 | 34.88 | 35.23 | 1,768 | +0.38(+1.10%) |
Jun 17, 2019 | 35.23 | 35.24 | 34.85 | 34.85 | 791 | -0.31(-0.89%) |
Jun 14, 2019 | 35.12 | 35.24 | 34.94 | 35.17 | 1,282 | +0.12(+0.33%) |
Jun 13, 2019 | 35.11 | 35.11 | 35.05 | 35.05 | 1,398 | +0.03(+0.08%) |
Jun 12, 2019 | 35.09 | 35.09 | 35.02 | 35.02 | 435 | -0.23(-0.66%) |
Jun 11, 2019 | 35.49 | 35.49 | 35.08 | 35.25 | 48,886 | -0.04(-0.11%) |
Jun 10, 2019 | 35.47 | 35.47 | 35.29 | 35.29 | 1,183 | +0.24(+0.68%) |
Jun 07, 2019 | 35.10 | 35.18 | 35.05 | 35.05 | 6,306 | +0.05(+0.14%) |
Jun 06, 2019 | 34.86 | 35.00 | 34.77 | 35.00 | 6,420 | +0.15(+0.42%) |
Jun 05, 2019 | 34.61 | 34.85 | 34.50 | 34.85 | 4,402 | +0.24(+0.68%) |
Jun 04, 2019 | 34.39 | 34.62 | 34.37 | 34.62 | 43,432 | +0.91(+2.71%) |
Jun 03, 2019 | 33.68 | 33.85 | 33.52 | 33.71 | 4,847 | +0.11(+0.33%) |
May 31, 2019 | 33.66 | 33.79 | 33.57 | 33.60 | 11,330 | -0.44(-1.29%) |
May 30, 2019 | 34.35 | 34.35 | 33.95 | 34.04 | 32,459 | -0.18(-0.52%) |
May 29, 2019 | 33.94 | 34.22 | 33.82 | 34.22 | 6,595 | -0.03(-0.10%) |
May 28, 2019 | 34.52 | 34.60 | 34.25 | 34.25 | 21,045 | -0.30(-0.86%) |
May 24, 2019 | 34.66 | 34.66 | 34.36 | 34.55 | 2,244 | +0.32(+0.93%) |
May 23, 2019 | 34.18 | 34.23 | 34.10 | 34.23 | 1,273 | -0.61(-1.74%) |
May 22, 2019 | 34.86 | 34.88 | 34.77 | 34.83 | 5,765 | -0.10(-0.30%) |
May 21, 2019 | 34.86 | 34.95 | 34.86 | 34.94 | 10,183 | +0.29(+0.85%) |
May 20, 2019 | 34.77 | 34.77 | 34.48 | 34.64 | 4,099 | +0.06(+0.16%) |
May 17, 2019 | 34.87 | 34.87 | 34.57 | 34.59 | 3,099 | -0.22(-0.62%) |
May 16, 2019 | 34.49 | 34.98 | 34.49 | 34.80 | 2,247 | +0.41(+1.20%) |
May 15, 2019 | 34.17 | 34.48 | 34.10 | 34.39 | 16,396 | -0.08(-0.23%) |
May 14, 2019 | 34.30 | 34.67 | 34.30 | 34.47 | 3,524 | +0.43(+1.26%) |
May 13, 2019 | 34.54 | 34.54 | 34.00 | 34.04 | 5,630 | -1.00(-2.84%) |
May 10, 2019 | 34.78 | 35.04 | 34.46 | 35.04 | 3,848 | +0.18(+0.52%) |
May 09, 2019 | 34.57 | 34.90 | 34.38 | 34.86 | 10,835 | -0.03(-0.10%) |
May 08, 2019 | 34.84 | 35.10 | 34.84 | 34.89 | 2,652 | -0.10(-0.30%) |
May 07, 2019 | 35.20 | 35.20 | 34.93 | 35.00 | 2,437 | -0.57(-1.60%) |
May 06, 2019 | 35.08 | 35.66 | 35.08 | 35.56 | 3,108 | -0.13(-0.35%) |
May 03, 2019 | 35.57 | 35.72 | 35.51 | 35.69 | 2,993 | +0.34(+0.98%) |
May 02, 2019 | 35.45 | 35.45 | 35.12 | 35.35 | 1,536 | +0.03(+0.10%) |
May 01, 2019 | 35.73 | 35.73 | 35.31 | 35.31 | 5,861 | -0.31(-0.88%) |
Apr 30, 2019 | 35.61 | 35.62 | 35.37 | 35.62 | 4,753 | +0.06(+0.18%) |
Apr 29, 2019 | 35.32 | 35.66 | 35.32 | 35.56 | 5,183 | +0.30(+0.85%) |
Apr 26, 2019 | 35.07 | 35.26 | 34.93 | 35.26 | 2,351 | +0.31(+0.88%) |
Apr 25, 2019 | 34.84 | 35.02 | 34.71 | 34.95 | 13,975 | +0.02(+0.05%) |
Apr 24, 2019 | 34.88 | 34.99 | 34.80 | 34.93 | 10,693 | -0.02(-0.04%) |
Apr 23, 2019 | 34.69 | 34.95 | 34.57 | 34.95 | 22,765 | +0.31(+0.89%) |
Apr 22, 2019 | 34.63 | 34.64 | 34.53 | 34.64 | 1,520 | -0.08(-0.23%) |
Apr 18, 2019 | 34.72 | 34.76 | 34.69 | 34.72 | 2,030 | -0.09(-0.27%) |
Apr 17, 2019 | 34.68 | 34.84 | 34.68 | 34.81 | 3,164 | -0.02(-0.04%) |
Apr 16, 2019 | 34.63 | 34.83 | 34.63 | 34.83 | 3,121 | +0.42(+1.21%) |
Apr 15, 2019 | 34.47 | 34.52 | 34.37 | 34.41 | 3,855 | -0.20(-0.57%) |
Apr 12, 2019 | 34.47 | 34.61 | 34.35 | 34.60 | 11,972 | +0.52(+1.52%) |
Apr 11, 2019 | 34.02 | 34.15 | 33.98 | 34.09 | 3,153 | +0.19(+0.57%) |
Apr 10, 2019 | 33.70 | 33.95 | 33.70 | 33.89 | 34,711 | +0.20(+0.59%) |
Apr 09, 2019 | 33.87 | 33.89 | 33.70 | 33.70 | 38,644 | -0.36(-1.04%) |
Apr 08, 2019 | 33.87 | 34.05 | 33.87 | 34.05 | 51,695 | +0.08(+0.25%) |
Apr 05, 2019 | 33.98 | 34.01 | 33.91 | 33.97 | 4,917 | +0.04(+0.12%) |
Apr 04, 2019 | 33.72 | 33.99 | 33.72 | 33.93 | 4,169 | +0.16(+0.47%) |
Apr 03, 2019 | 33.93 | 33.93 | 33.67 | 33.77 | 4,533 | +0.11(+0.34%) |
Apr 02, 2019 | 33.66 | 33.73 | 33.61 | 33.65 | 68,849 | -0.01(-0.02%) |
Apr 01, 2019 | 33.14 | 33.67 | 33.14 | 33.66 | 111,451 | +0.74(+2.26%) |
Mar 29, 2019 | 33.12 | 33.12 | 32.86 | 32.92 | 6,092 | +0.13(+0.41%) |
Mar 28, 2019 | 32.51 | 32.78 | 32.51 | 32.78 | 42,641 | +0.26(+0.80%) |
Mar 27, 2019 | 32.60 | 32.63 | 32.52 | 32.52 | 2,547 | -0.07(-0.22%) |
Mar 26, 2019 | 32.50 | 32.59 | 32.35 | 32.59 | 165,201 | +0.40(+1.25%) |
Mar 25, 2019 | 32.11 | 32.22 | 32.11 | 32.19 | 1,316 | -0.11(-0.34%) |
Mar 22, 2019 | 32.58 | 32.58 | 32.23 | 32.30 | 7,696 | -0.88(-2.66%) |
Mar 21, 2019 | 33.26 | 33.26 | 33.18 | 33.18 | 1,314 | +0.04(+0.13%) |
Mar 20, 2019 | 33.72 | 33.72 | 33.14 | 33.14 | 2,555 | -0.64(-1.90%) |
Mar 19, 2019 | 34.30 | 34.30 | 33.76 | 33.78 | 17,335 | -0.30(-0.88%) |
Mar 18, 2019 | 33.92 | 34.14 | 33.92 | 34.08 | 2,965 | +0.31(+0.91%) |
Mar 15, 2019 | 33.70 | 33.86 | 33.62 | 33.77 | 6,306 | +0.21(+0.61%) |
Mar 14, 2019 | 33.46 | 33.64 | 33.46 | 33.57 | 11,890 | +0.13(+0.39%) |
Mar 13, 2019 | 33.42 | 33.57 | 33.42 | 33.43 | 4,167 | +0.22(+0.68%) |
Mar 12, 2019 | 33.23 | 33.30 | 33.17 | 33.21 | 30,639 | +0.09(+0.28%) |
Mar 11, 2019 | 33.00 | 33.12 | 33.00 | 33.12 | 4,028 | +0.33(+1.00%) |
Mar 08, 2019 | 32.29 | 32.79 | 32.29 | 32.79 | 2,458 | -0.02(-0.07%) |
Mar 07, 2019 | 32.81 | 32.81 | 32.73 | 32.81 | 3,658 | -0.39(-1.17%) |
Mar 06, 2019 | 33.69 | 33.69 | 33.20 | 33.20 | 6,754 | -0.30(-0.89%) |
Mar 05, 2019 | 33.60 | 33.60 | 33.34 | 33.50 | 4,684 | -0.09(-0.25%) |
Mar 04, 2019 | 34.02 | 34.03 | 33.49 | 33.59 | 2,917 | -0.25(-0.74%) |