Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 24.86 | 25.49 | 23.55 | 24.36 | 968,977 | -1.46(-5.67%) |
Feb 27, 2020 | 26.25 | 27.29 | 25.83 | 25.83 | 625,788 | -1.08(-4.01%) |
Feb 26, 2020 | 27.76 | 27.90 | 26.76 | 26.91 | 488,176 | -0.62(-2.24%) |
Feb 25, 2020 | 29.42 | 29.42 | 27.49 | 27.52 | 430,785 | -1.97(-6.67%) |
Feb 24, 2020 | 30.27 | 30.27 | 29.31 | 29.49 | 465,038 | -1.74(-5.58%) |
Feb 21, 2020 | 31.87 | 31.91 | 30.84 | 31.23 | 301,650 | -0.89(-2.76%) |
Feb 20, 2020 | 31.61 | 32.25 | 31.56 | 32.12 | 446,787 | +0.19(+0.60%) |
Feb 19, 2020 | 32.23 | 32.23 | 31.69 | 31.93 | 557,340 | -0.13(-0.42%) |
Feb 18, 2020 | 32.17 | 32.54 | 31.52 | 32.06 | 552,096 | -0.24(-0.75%) |
Feb 14, 2020 | 32.53 | 32.92 | 31.92 | 32.30 | 560,964 | +0.13(+0.39%) |
Feb 13, 2020 | 30.24 | 32.50 | 29.85 | 32.18 | 880,818 | +3.58(+12.50%) |
Feb 12, 2020 | 28.63 | 29.06 | 28.50 | 28.60 | 336,666 | +0.16(+0.58%) |
Feb 11, 2020 | 27.79 | 28.75 | 27.79 | 28.44 | 422,253 | +0.86(+3.11%) |
Feb 10, 2020 | 27.96 | 27.98 | 27.25 | 27.58 | 358,326 | -0.56(-1.99%) |
Feb 07, 2020 | 27.89 | 28.73 | 27.72 | 28.14 | 406,870 | +0.05(+0.17%) |
Feb 06, 2020 | 28.09 | 28.21 | 27.61 | 28.09 | 471,806 | +0.19(+0.69%) |
Feb 05, 2020 | 27.11 | 27.96 | 26.97 | 27.90 | 372,002 | +1.21(+4.55%) |
Feb 04, 2020 | 26.64 | 26.95 | 26.48 | 26.68 | 390,833 | +0.64(+2.44%) |
Feb 03, 2020 | 25.76 | 26.23 | 25.72 | 26.05 | 446,512 | +0.60(+2.35%) |
Jan 31, 2020 | 25.95 | 25.97 | 25.32 | 25.45 | 351,977 | -0.88(-3.33%) |
Jan 30, 2020 | 25.54 | 26.37 | 25.47 | 26.33 | 406,631 | +0.44(+1.71%) |
Jan 29, 2020 | 25.99 | 26.21 | 25.80 | 25.88 | 251,664 | -0.13(-0.48%) |
Jan 28, 2020 | 25.91 | 26.34 | 25.79 | 26.01 | 301,663 | +0.28(+1.09%) |
Jan 27, 2020 | 25.92 | 26.26 | 25.71 | 25.73 | 337,946 | -0.98(-3.68%) |
Jan 24, 2020 | 27.23 | 27.31 | 26.49 | 26.71 | 475,875 | -0.48(-1.77%) |
Jan 23, 2020 | 26.79 | 27.29 | 26.62 | 27.20 | 653,176 | +0.15(+0.57%) |
Jan 22, 2020 | 27.17 | 27.24 | 26.84 | 27.04 | 375,192 | -0.13(-0.46%) |
Jan 21, 2020 | 27.68 | 27.87 | 27.12 | 27.17 | 474,263 | -0.73(-2.63%) |
Jan 17, 2020 | 28.10 | 28.11 | 27.74 | 27.90 | 450,245 | +0.01(+0.03%) |
Jan 16, 2020 | 27.94 | 28.32 | 27.77 | 27.89 | 923,541 | +0.10(+0.35%) |
Jan 15, 2020 | 28.00 | 28.18 | 27.65 | 27.79 | 429,163 | -0.49(-1.74%) |
Jan 14, 2020 | 28.49 | 28.50 | 28.13 | 28.28 | 704,468 | -0.34(-1.18%) |
Jan 13, 2020 | 28.68 | 28.83 | 28.37 | 28.62 | 502,790 | -0.09(-0.30%) |
Jan 10, 2020 | 29.14 | 29.16 | 28.65 | 28.71 | 622,083 | -0.52(-1.78%) |
Jan 09, 2020 | 29.12 | 29.51 | 28.89 | 29.23 | 448,911 | +0.30(+1.03%) |
Jan 08, 2020 | 28.82 | 29.16 | 28.68 | 28.93 | 674,332 | +0.29(+1.01%) |
Jan 07, 2020 | 28.84 | 28.84 | 28.44 | 28.64 | 576,811 | -0.10(-0.34%) |
Jan 06, 2020 | 28.34 | 28.80 | 28.24 | 28.74 | 480,136 | +0.00(+0.00%) |
Jan 03, 2020 | 28.29 | 28.89 | 28.26 | 28.74 | 473,385 | -0.08(-0.27%) |
Jan 02, 2020 | 28.99 | 29.02 | 28.50 | 28.81 | 448,546 | -0.03(-0.10%) |
Dec 31, 2019 | 28.60 | 29.13 | 28.52 | 28.84 | 575,596 | +0.21(+0.74%) |
Dec 30, 2019 | 28.62 | 28.91 | 28.53 | 28.63 | 304,873 | +0.13(+0.47%) |
Dec 27, 2019 | 28.80 | 28.86 | 28.31 | 28.50 | 293,557 | -0.27(-0.94%) |
Dec 26, 2019 | 28.70 | 29.12 | 28.63 | 28.77 | 593,509 | +0.14(+0.50%) |
Dec 24, 2019 | 28.83 | 28.90 | 28.61 | 28.62 | 295,736 | -0.09(-0.30%) |
Dec 23, 2019 | 28.94 | 28.94 | 28.53 | 28.71 | 655,503 | -0.24(-0.83%) |
Dec 20, 2019 | 29.73 | 29.74 | 28.88 | 28.95 | 1,930,794 | -0.63(-2.12%) |
Dec 19, 2019 | 29.41 | 29.64 | 29.15 | 29.58 | 482,839 | +0.19(+0.66%) |
Dec 18, 2019 | 29.76 | 29.81 | 29.34 | 29.38 | 758,738 | -0.27(-0.91%) |
Dec 17, 2019 | 28.96 | 29.84 | 28.92 | 29.65 | 433,488 | +0.65(+2.23%) |
Dec 16, 2019 | 29.45 | 29.59 | 28.99 | 29.01 | 604,736 | -0.08(-0.27%) |
Dec 13, 2019 | 29.15 | 29.63 | 28.94 | 29.08 | 431,878 | +0.02(+0.07%) |
Dec 12, 2019 | 28.63 | 29.34 | 28.55 | 29.07 | 612,911 | +0.56(+1.96%) |
Dec 11, 2019 | 28.60 | 28.66 | 28.26 | 28.51 | 435,342 | -0.14(-0.50%) |
Dec 10, 2019 | 28.69 | 28.70 | 28.43 | 28.65 | 339,903 | -0.08(-0.27%) |
Dec 09, 2019 | 28.50 | 28.79 | 28.42 | 28.73 | 569,056 | +0.13(+0.44%) |
Dec 06, 2019 | 28.85 | 29.10 | 28.60 | 28.60 | 815,816 | +0.21(+0.75%) |
Dec 05, 2019 | 28.50 | 28.63 | 28.02 | 28.39 | 551,231 | +0.11(+0.37%) |
Dec 04, 2019 | 27.96 | 28.54 | 27.90 | 28.28 | 643,182 | +0.48(+1.73%) |
Dec 03, 2019 | 27.85 | 27.93 | 27.48 | 27.80 | 740,471 | -0.59(-2.07%) |
Dec 02, 2019 | 28.35 | 28.72 | 28.25 | 28.39 | 738,671 | +0.04(+0.14%) |
Nov 29, 2019 | 28.30 | 28.57 | 28.11 | 28.35 | 162,583 | -0.11(-0.40%) |
Nov 27, 2019 | 28.51 | 28.70 | 28.25 | 28.47 | 415,841 | +0.26(+0.91%) |
Nov 26, 2019 | 28.44 | 28.61 | 28.20 | 28.21 | 546,895 | -0.23(-0.80%) |
Nov 25, 2019 | 27.94 | 28.52 | 27.67 | 28.44 | 497,720 | +0.71(+2.55%) |
Nov 22, 2019 | 27.71 | 27.88 | 27.47 | 27.73 | 437,016 | +0.11(+0.41%) |
Nov 21, 2019 | 27.48 | 27.72 | 27.15 | 27.62 | 649,218 | +0.32(+1.19%) |
Nov 20, 2019 | 26.75 | 27.42 | 26.63 | 27.29 | 715,582 | +0.29(+1.06%) |
Nov 19, 2019 | 27.29 | 27.40 | 26.97 | 27.01 | 565,295 | -0.16(-0.60%) |
Nov 18, 2019 | 27.07 | 27.21 | 26.68 | 27.17 | 517,684 | -0.04(-0.14%) |
Nov 15, 2019 | 27.31 | 27.46 | 26.70 | 27.21 | 406,931 | +0.16(+0.60%) |
Nov 14, 2019 | 27.04 | 27.11 | 26.81 | 27.05 | 447,931 | -0.02(-0.07%) |
Nov 13, 2019 | 26.67 | 27.21 | 26.42 | 27.06 | 702,876 | +0.04(+0.14%) |
Nov 12, 2019 | 26.63 | 27.25 | 26.27 | 27.03 | 573,883 | +0.45(+1.69%) |
Nov 11, 2019 | 26.76 | 26.93 | 26.39 | 26.58 | 421,014 | -0.52(-1.90%) |
Nov 08, 2019 | 27.14 | 27.14 | 26.47 | 27.09 | 425,590 | +0.18(+0.67%) |
Nov 07, 2019 | 25.88 | 27.10 | 25.88 | 26.91 | 672,531 | +1.98(+7.96%) |
Nov 06, 2019 | 24.91 | 25.14 | 24.75 | 24.93 | 434,140 | -0.10(-0.42%) |
Nov 05, 2019 | 24.66 | 25.13 | 24.66 | 25.03 | 322,925 | +0.44(+1.78%) |
Nov 04, 2019 | 24.48 | 24.70 | 24.21 | 24.59 | 369,162 | +0.39(+1.62%) |
Nov 01, 2019 | 23.77 | 24.29 | 23.63 | 24.20 | 438,588 | +0.66(+2.80%) |
Oct 31, 2019 | 23.79 | 23.79 | 23.24 | 23.54 | 437,048 | -0.48(-1.99%) |
Oct 30, 2019 | 24.23 | 24.24 | 23.89 | 24.02 | 264,432 | -0.23(-0.94%) |
Oct 29, 2019 | 24.01 | 24.40 | 23.95 | 24.25 | 401,507 | +0.10(+0.43%) |
Oct 28, 2019 | 23.67 | 24.23 | 23.67 | 24.14 | 514,156 | +0.61(+2.59%) |
Oct 25, 2019 | 23.14 | 23.81 | 23.14 | 23.53 | 389,635 | +0.35(+1.52%) |
Oct 24, 2019 | 23.59 | 23.72 | 23.04 | 23.18 | 269,675 | -0.42(-1.78%) |
Oct 23, 2019 | 23.32 | 23.62 | 23.25 | 23.60 | 260,482 | +0.22(+0.94%) |
Oct 22, 2019 | 22.88 | 23.49 | 22.67 | 23.38 | 836,524 | +0.38(+1.66%) |
Oct 21, 2019 | 23.18 | 23.37 | 22.91 | 23.00 | 532,239 | +0.13(+0.58%) |
Oct 18, 2019 | 22.72 | 22.91 | 22.52 | 22.87 | 347,810 | +0.02(+0.08%) |
Oct 17, 2019 | 22.78 | 22.95 | 22.54 | 22.85 | 401,552 | +0.25(+1.10%) |
Oct 16, 2019 | 22.68 | 23.00 | 22.51 | 22.60 | 286,838 | +0.01(+0.04%) |
Oct 15, 2019 | 22.27 | 22.75 | 22.18 | 22.59 | 392,410 | +0.44(+1.98%) |
Oct 14, 2019 | 21.65 | 22.39 | 21.61 | 22.15 | 330,807 | +0.28(+1.26%) |
Oct 11, 2019 | 21.89 | 22.54 | 21.84 | 21.87 | 360,074 | +0.47(+2.18%) |
Oct 10, 2019 | 21.24 | 21.82 | 21.21 | 21.41 | 388,979 | +0.36(+1.72%) |
Oct 09, 2019 | 21.21 | 21.29 | 20.75 | 21.04 | 463,862 | +0.16(+0.78%) |
Oct 08, 2019 | 21.60 | 21.67 | 20.79 | 20.88 | 579,993 | -1.02(-4.66%) |
Oct 07, 2019 | 21.95 | 22.09 | 21.71 | 21.90 | 479,424 | -0.15(-0.69%) |
Oct 04, 2019 | 21.04 | 22.06 | 20.99 | 22.06 | 544,462 | +0.90(+4.24%) |
Oct 03, 2019 | 21.27 | 21.45 | 20.97 | 21.16 | 353,122 | -0.29(-1.33%) |
Oct 02, 2019 | 22.06 | 22.06 | 21.40 | 21.45 | 352,533 | -0.82(-3.68%) |
Oct 01, 2019 | 23.13 | 23.41 | 22.08 | 22.27 | 509,827 | -0.82(-3.55%) |
Sep 30, 2019 | 23.55 | 23.55 | 23.02 | 23.09 | 538,798 | -0.39(-1.67%) |
Sep 27, 2019 | 23.18 | 23.65 | 23.09 | 23.48 | 517,731 | +0.47(+2.03%) |
Sep 26, 2019 | 23.25 | 23.29 | 22.89 | 23.01 | 286,862 | -0.30(-1.27%) |
Sep 25, 2019 | 22.90 | 23.36 | 22.84 | 23.31 | 413,617 | +0.31(+1.37%) |
Sep 24, 2019 | 23.09 | 23.36 | 22.90 | 22.99 | 508,329 | -0.12(-0.54%) |
Sep 23, 2019 | 22.75 | 23.21 | 22.72 | 23.11 | 474,494 | +0.11(+0.46%) |
Sep 20, 2019 | 22.96 | 23.22 | 22.64 | 23.01 | 1,122,887 | +0.06(+0.25%) |
Sep 19, 2019 | 22.83 | 23.43 | 22.83 | 22.95 | 405,216 | +0.14(+0.63%) |
Sep 18, 2019 | 23.01 | 23.14 | 22.63 | 22.81 | 547,803 | -0.29(-1.24%) |
Sep 17, 2019 | 22.87 | 23.26 | 22.71 | 23.10 | 320,657 | -0.07(-0.29%) |
Sep 16, 2019 | 23.09 | 23.60 | 23.09 | 23.16 | 379,891 | -0.24(-1.02%) |
Sep 13, 2019 | 23.32 | 23.71 | 22.94 | 23.40 | 575,700 | +0.29(+1.24%) |
Sep 12, 2019 | 22.49 | 23.22 | 22.16 | 23.11 | 531,966 | +0.39(+1.72%) |
Sep 11, 2019 | 22.35 | 22.80 | 21.85 | 22.72 | 444,963 | +0.43(+1.93%) |
Sep 10, 2019 | 21.84 | 22.35 | 21.84 | 22.29 | 423,189 | +0.53(+2.46%) |
Sep 09, 2019 | 21.07 | 21.81 | 20.97 | 21.76 | 527,677 | +0.81(+3.87%) |
Sep 06, 2019 | 20.99 | 21.16 | 20.78 | 20.95 | 298,018 | -0.08(-0.36%) |
Sep 05, 2019 | 20.76 | 21.42 | 20.72 | 21.03 | 568,989 | +0.68(+3.33%) |
Sep 04, 2019 | 20.44 | 20.53 | 20.20 | 20.35 | 388,187 | +0.23(+1.14%) |
Sep 03, 2019 | 20.25 | 20.37 | 19.85 | 20.12 | 479,687 | -0.44(-2.13%) |
Aug 30, 2019 | 20.65 | 20.65 | 20.37 | 20.56 | 333,973 | +0.10(+0.51%) |
Aug 29, 2019 | 20.26 | 20.56 | 20.11 | 20.45 | 465,712 | +0.51(+2.53%) |
Aug 28, 2019 | 19.24 | 20.27 | 19.23 | 19.95 | 597,870 | +0.20(+1.01%) |
Aug 27, 2019 | 20.63 | 20.68 | 19.69 | 19.75 | 419,091 | -0.71(-3.45%) |
Aug 26, 2019 | 20.40 | 20.51 | 20.19 | 20.45 | 353,882 | +0.29(+1.42%) |
Aug 23, 2019 | 21.04 | 21.15 | 20.04 | 20.17 | 563,225 | -1.11(-5.20%) |
Aug 22, 2019 | 21.50 | 21.81 | 21.11 | 21.27 | 373,992 | -0.17(-0.80%) |
Aug 21, 2019 | 21.55 | 21.59 | 21.18 | 21.45 | 256,491 | +0.15(+0.72%) |
Aug 20, 2019 | 21.37 | 21.47 | 21.17 | 21.29 | 470,002 | -0.21(-0.98%) |
Aug 19, 2019 | 21.70 | 21.86 | 21.48 | 21.50 | 335,171 | +0.18(+0.85%) |
Aug 16, 2019 | 21.04 | 21.58 | 21.02 | 21.32 | 351,164 | +0.49(+2.34%) |
Aug 15, 2019 | 20.60 | 20.99 | 20.45 | 20.83 | 853,646 | +0.32(+1.58%) |
Aug 14, 2019 | 20.94 | 21.16 | 20.32 | 20.51 | 853,962 | -1.09(-5.04%) |
Aug 13, 2019 | 21.31 | 22.03 | 21.31 | 21.60 | 697,855 | +0.22(+1.03%) |
Aug 12, 2019 | 21.49 | 21.73 | 21.22 | 21.38 | 311,673 | -0.34(-1.58%) |
Aug 09, 2019 | 21.95 | 21.98 | 21.43 | 21.72 | 642,683 | -0.34(-1.56%) |
Aug 08, 2019 | 21.98 | 22.20 | 21.65 | 22.07 | 557,870 | +0.30(+1.36%) |
Aug 07, 2019 | 21.24 | 21.83 | 20.88 | 21.77 | 614,995 | +0.07(+0.31%) |
Aug 06, 2019 | 22.94 | 23.01 | 21.52 | 21.70 | 671,402 | +0.43(+2.02%) |
Aug 05, 2019 | 21.83 | 22.00 | 20.77 | 21.27 | 1,036,613 | -0.86(-3.88%) |
Aug 02, 2019 | 22.68 | 22.90 | 21.90 | 22.13 | 582,618 | -0.73(-3.21%) |
Aug 01, 2019 | 24.77 | 24.78 | 22.64 | 22.87 | 587,305 | -1.75(-7.09%) |
Jul 31, 2019 | 24.83 | 25.32 | 24.43 | 24.61 | 582,967 | -0.14(-0.58%) |
Jul 30, 2019 | 24.17 | 24.92 | 24.17 | 24.76 | 636,627 | +0.44(+1.80%) |
Jul 29, 2019 | 24.96 | 25.19 | 24.19 | 24.32 | 783,930 | -0.68(-2.71%) |
Jul 26, 2019 | 25.26 | 25.26 | 24.80 | 24.99 | 1,049,195 | -0.16(-0.64%) |
Jul 25, 2019 | 25.31 | 25.70 | 24.99 | 25.16 | 294,219 | -0.15(-0.60%) |
Jul 24, 2019 | 24.96 | 25.42 | 24.71 | 25.31 | 513,175 | +0.23(+0.91%) |
Jul 23, 2019 | 24.93 | 25.25 | 24.66 | 25.08 | 403,718 | +0.28(+1.12%) |
Jul 22, 2019 | 25.28 | 25.48 | 24.72 | 24.80 | 282,777 | -0.51(-2.00%) |
Jul 19, 2019 | 25.34 | 25.69 | 25.27 | 25.31 | 326,949 | -0.10(-0.41%) |
Jul 18, 2019 | 25.37 | 25.56 | 25.08 | 25.41 | 273,345 | +0.06(+0.23%) |
Jul 17, 2019 | 25.53 | 25.60 | 25.05 | 25.36 | 317,023 | -0.39(-1.52%) |
Jul 16, 2019 | 25.60 | 25.91 | 25.39 | 25.75 | 281,832 | +0.10(+0.41%) |
Jul 15, 2019 | 26.32 | 26.32 | 25.43 | 25.64 | 311,342 | -0.52(-2.01%) |
Jul 12, 2019 | 25.91 | 26.42 | 25.84 | 26.17 | 515,844 | +0.13(+0.51%) |
Jul 11, 2019 | 25.76 | 26.07 | 25.59 | 26.03 | 430,164 | +0.28(+1.07%) |
Jul 10, 2019 | 25.91 | 26.01 | 25.58 | 25.76 | 437,603 | -0.04(-0.15%) |
Jul 09, 2019 | 25.81 | 25.91 | 25.54 | 25.80 | 308,870 | -0.16(-0.62%) |
Jul 08, 2019 | 26.13 | 26.22 | 25.72 | 25.96 | 307,660 | -0.19(-0.73%) |
Jul 05, 2019 | 26.21 | 26.51 | 25.80 | 26.15 | 373,282 | +0.12(+0.48%) |
Jul 03, 2019 | 25.70 | 26.16 | 25.70 | 26.02 | 241,726 | +0.39(+1.53%) |
Jul 02, 2019 | 25.98 | 26.20 | 25.43 | 25.63 | 433,714 | -0.47(-1.79%) |
Jul 01, 2019 | 26.19 | 26.52 | 25.91 | 26.10 | 356,874 | +0.19(+0.74%) |
Jun 28, 2019 | 25.91 | 26.27 | 25.51 | 25.91 | 1,024,456 | +0.30(+1.15%) |
Jun 27, 2019 | 24.91 | 25.63 | 24.85 | 25.61 | 327,885 | +0.83(+3.35%) |
Jun 26, 2019 | 25.44 | 25.57 | 24.65 | 24.78 | 569,394 | -0.73(-2.84%) |
Jun 25, 2019 | 25.48 | 25.69 | 24.99 | 25.51 | 535,082 | +0.10(+0.41%) |
Jun 24, 2019 | 25.49 | 25.73 | 25.15 | 25.40 | 319,928 | -0.18(-0.71%) |
Jun 21, 2019 | 26.10 | 26.22 | 25.52 | 25.59 | 542,470 | -0.66(-2.51%) |
Jun 20, 2019 | 26.24 | 26.36 | 25.59 | 26.24 | 363,546 | +0.29(+1.10%) |
Jun 19, 2019 | 26.24 | 26.67 | 25.94 | 25.96 | 398,951 | -0.22(-0.84%) |
Jun 18, 2019 | 25.76 | 26.62 | 25.76 | 26.18 | 349,267 | +0.44(+1.70%) |
Jun 17, 2019 | 26.13 | 26.24 | 25.73 | 25.74 | 370,629 | -0.39(-1.50%) |
Jun 14, 2019 | 25.94 | 26.22 | 25.66 | 26.13 | 289,736 | +0.00(+0.00%) |
Jun 13, 2019 | 25.83 | 26.29 | 25.64 | 26.13 | 666,737 | +0.56(+2.20%) |
Jun 12, 2019 | 26.18 | 26.41 | 25.36 | 25.57 | 542,957 | -0.62(-2.37%) |
Jun 11, 2019 | 25.96 | 26.50 | 25.85 | 26.19 | 669,686 | +0.52(+2.04%) |
Jun 10, 2019 | 26.22 | 26.65 | 25.41 | 25.66 | 997,412 | -0.46(-1.75%) |
Jun 07, 2019 | 28.60 | 28.77 | 25.81 | 26.12 | 921,413 | -2.61(-9.10%) |
Jun 06, 2019 | 28.60 | 29.08 | 28.42 | 28.73 | 459,165 | +0.23(+0.80%) |
Jun 05, 2019 | 29.25 | 29.25 | 28.35 | 28.50 | 433,133 | -0.70(-2.38%) |
Jun 04, 2019 | 28.34 | 29.30 | 28.34 | 29.20 | 427,647 | +1.32(+4.72%) |
Jun 03, 2019 | 26.95 | 27.93 | 26.95 | 27.88 | 550,862 | +0.88(+3.25%) |
May 31, 2019 | 27.63 | 27.93 | 26.83 | 27.01 | 636,708 | -1.14(-4.03%) |
May 30, 2019 | 28.27 | 28.58 | 27.52 | 28.14 | 737,965 | -0.08(-0.27%) |
May 29, 2019 | 27.53 | 28.29 | 27.36 | 28.22 | 430,543 | +0.37(+1.34%) |
May 28, 2019 | 28.33 | 28.48 | 27.80 | 27.85 | 396,898 | -0.56(-1.98%) |
May 24, 2019 | 27.56 | 28.47 | 27.56 | 28.41 | 354,414 | +1.08(+3.94%) |
May 23, 2019 | 28.20 | 28.20 | 27.01 | 27.33 | 464,195 | -1.18(-4.15%) |
May 22, 2019 | 28.93 | 28.95 | 28.16 | 28.51 | 406,854 | -0.54(-1.87%) |
May 21, 2019 | 28.75 | 29.22 | 28.74 | 29.06 | 442,372 | +0.53(+1.87%) |
May 20, 2019 | 28.04 | 28.70 | 28.04 | 28.52 | 202,797 | +0.28(+0.98%) |
May 17, 2019 | 28.38 | 28.85 | 28.24 | 28.25 | 268,247 | -0.54(-1.89%) |
May 16, 2019 | 28.45 | 29.15 | 28.45 | 28.79 | 528,023 | +0.59(+2.10%) |
May 15, 2019 | 28.14 | 28.33 | 27.78 | 28.20 | 299,345 | -0.31(-1.10%) |
May 14, 2019 | 27.82 | 28.92 | 27.82 | 28.51 | 375,130 | +0.80(+2.89%) |
May 13, 2019 | 28.67 | 28.70 | 27.52 | 27.71 | 567,785 | -1.52(-5.19%) |
May 10, 2019 | 28.48 | 29.26 | 28.26 | 29.23 | 555,678 | +0.50(+1.73%) |
May 09, 2019 | 27.71 | 28.83 | 27.61 | 28.73 | 502,943 | +0.73(+2.62%) |
May 08, 2019 | 28.10 | 28.37 | 27.87 | 28.00 | 451,404 | -0.25(-0.88%) |
May 07, 2019 | 28.87 | 29.14 | 28.04 | 28.25 | 377,934 | -1.09(-3.71%) |
May 06, 2019 | 28.35 | 29.49 | 28.25 | 29.33 | 465,998 | +0.42(+1.45%) |
May 03, 2019 | 28.18 | 29.08 | 27.96 | 28.91 | 497,290 | +1.14(+4.09%) |
May 02, 2019 | 28.24 | 28.99 | 27.56 | 27.78 | 559,831 | +0.11(+0.41%) |
May 01, 2019 | 27.82 | 28.38 | 27.52 | 27.67 | 981,301 | -0.39(-1.39%) |
Apr 30, 2019 | 28.16 | 28.32 | 27.41 | 28.06 | 600,567 | -0.38(-1.34%) |
Apr 29, 2019 | 28.05 | 28.65 | 28.05 | 28.44 | 715,406 | +0.47(+1.67%) |
Apr 26, 2019 | 27.56 | 28.05 | 27.55 | 27.97 | 226,003 | +0.47(+1.70%) |
Apr 25, 2019 | 27.52 | 27.73 | 27.11 | 27.50 | 257,431 | -0.26(-0.93%) |
Apr 24, 2019 | 27.46 | 27.88 | 27.33 | 27.76 | 491,921 | +0.19(+0.69%) |
Apr 23, 2019 | 27.25 | 27.92 | 27.13 | 27.57 | 400,710 | +0.32(+1.19%) |
Apr 22, 2019 | 27.12 | 27.35 | 26.98 | 27.25 | 232,894 | +0.01(+0.04%) |
Apr 18, 2019 | 27.26 | 27.46 | 26.97 | 27.24 | 288,898 | -0.01(-0.04%) |
Apr 17, 2019 | 27.81 | 27.81 | 27.19 | 27.25 | 384,800 | -0.37(-1.35%) |
Apr 16, 2019 | 26.95 | 27.69 | 26.95 | 27.62 | 304,212 | +0.82(+3.06%) |
Apr 15, 2019 | 27.43 | 27.66 | 26.74 | 26.80 | 348,256 | -0.63(-2.30%) |
Apr 12, 2019 | 27.51 | 27.82 | 27.12 | 27.43 | 313,532 | +0.41(+1.52%) |
Apr 11, 2019 | 27.17 | 27.49 | 26.98 | 27.02 | 550,634 | +0.00(+0.00%) |
Apr 10, 2019 | 26.28 | 27.11 | 26.22 | 27.02 | 516,353 | +0.74(+2.83%) |
Apr 09, 2019 | 26.84 | 27.00 | 26.23 | 26.27 | 304,351 | -0.80(-2.96%) |
Apr 08, 2019 | 26.69 | 27.15 | 26.66 | 27.07 | 458,804 | +0.24(+0.89%) |
Apr 05, 2019 | 26.53 | 26.99 | 26.53 | 26.84 | 368,984 | +0.27(+1.01%) |
Apr 04, 2019 | 26.10 | 26.73 | 25.97 | 26.57 | 451,584 | +0.36(+1.38%) |
Apr 03, 2019 | 26.30 | 26.49 | 26.04 | 26.21 | 345,085 | +0.22(+0.84%) |
Apr 02, 2019 | 26.12 | 26.28 | 25.94 | 25.99 | 420,202 | -0.09(-0.33%) |
Apr 01, 2019 | 25.85 | 26.55 | 25.85 | 26.07 | 640,149 | +0.30(+1.15%) |
Mar 29, 2019 | 26.32 | 26.38 | 25.62 | 25.78 | 838,287 | -0.31(-1.17%) |
Mar 28, 2019 | 25.95 | 26.33 | 25.78 | 26.08 | 329,029 | +0.11(+0.44%) |
Mar 27, 2019 | 25.84 | 26.20 | 25.55 | 25.97 | 398,768 | +0.09(+0.33%) |
Mar 26, 2019 | 25.51 | 26.08 | 25.43 | 25.88 | 526,596 | +0.52(+2.03%) |
Mar 25, 2019 | 25.48 | 25.77 | 25.13 | 25.37 | 573,853 | -0.17(-0.67%) |
Mar 22, 2019 | 26.87 | 26.92 | 25.38 | 25.54 | 701,804 | -1.72(-6.30%) |
Mar 21, 2019 | 27.66 | 27.75 | 27.11 | 27.25 | 634,670 | -0.66(-2.36%) |
Mar 20, 2019 | 28.70 | 28.91 | 27.89 | 27.91 | 655,266 | -0.89(-3.08%) |
Mar 19, 2019 | 29.03 | 29.15 | 28.72 | 28.80 | 433,648 | -0.13(-0.46%) |
Mar 18, 2019 | 28.91 | 29.46 | 28.82 | 28.93 | 409,391 | +0.03(+0.10%) |
Mar 15, 2019 | 28.35 | 29.00 | 28.29 | 28.91 | 854,430 | +0.51(+1.78%) |
Mar 14, 2019 | 28.41 | 28.65 | 28.27 | 28.40 | 408,387 | -0.12(-0.43%) |
Mar 13, 2019 | 28.68 | 28.94 | 28.51 | 28.52 | 267,707 | +0.00(+0.00%) |
Mar 12, 2019 | 28.75 | 29.03 | 28.31 | 28.52 | 335,421 | -0.22(-0.76%) |
Mar 11, 2019 | 28.70 | 29.00 | 28.40 | 28.74 | 263,035 | +0.16(+0.57%) |
Mar 08, 2019 | 28.27 | 28.62 | 28.20 | 28.58 | 353,994 | +0.06(+0.20%) |
Mar 07, 2019 | 29.34 | 29.37 | 28.42 | 28.52 | 312,815 | -0.90(-3.05%) |
Mar 06, 2019 | 30.15 | 30.34 | 29.34 | 29.42 | 352,429 | -0.72(-2.41%) |
Mar 05, 2019 | 30.29 | 30.64 | 29.77 | 30.15 | 488,055 | -0.21(-0.69%) |
Mar 04, 2019 | 30.59 | 30.97 | 30.20 | 30.36 | 352,055 | -0.14(-0.47%) |