Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.27 | 29.74 | 28.81 | 29.52 | 1,117,303 | -0.59(-1.96%) |
Feb 27, 2020 | 30.70 | 31.33 | 30.11 | 30.11 | 1,575,254 | -1.19(-3.81%) |
Feb 26, 2020 | 31.94 | 32.18 | 31.30 | 31.30 | 458,657 | -0.56(-1.77%) |
Feb 25, 2020 | 33.14 | 33.14 | 31.80 | 31.86 | 506,192 | -1.18(-3.58%) |
Feb 24, 2020 | 33.12 | 33.31 | 32.89 | 33.05 | 448,020 | -0.98(-2.89%) |
Feb 21, 2020 | 34.20 | 34.20 | 33.96 | 34.03 | 324,389 | -0.29(-0.83%) |
Feb 20, 2020 | 34.06 | 34.38 | 34.04 | 34.31 | 375,172 | +0.26(+0.76%) |
Feb 19, 2020 | 34.19 | 34.19 | 34.05 | 34.06 | 280,692 | -0.07(-0.21%) |
Feb 18, 2020 | 34.21 | 34.26 | 33.94 | 34.13 | 487,777 | -0.10(-0.29%) |
Feb 14, 2020 | 34.26 | 34.26 | 34.08 | 34.23 | 294,726 | +0.02(+0.05%) |
Feb 13, 2020 | 34.09 | 34.25 | 34.03 | 34.21 | 216,987 | -0.04(-0.13%) |
Feb 12, 2020 | 34.28 | 34.33 | 34.16 | 34.25 | 241,823 | +0.18(+0.52%) |
Feb 11, 2020 | 34.02 | 34.23 | 34.01 | 34.07 | 311,481 | +0.19(+0.55%) |
Feb 10, 2020 | 33.76 | 33.89 | 33.69 | 33.89 | 282,908 | +0.14(+0.42%) |
Feb 07, 2020 | 33.96 | 34.05 | 33.70 | 33.74 | 294,726 | -0.35(-1.02%) |
Feb 06, 2020 | 34.40 | 34.44 | 34.09 | 34.09 | 189,445 | -0.16(-0.47%) |
Feb 05, 2020 | 33.97 | 34.29 | 33.97 | 34.25 | 271,280 | +0.59(+1.75%) |
Feb 04, 2020 | 33.64 | 33.80 | 33.59 | 33.66 | 232,763 | +0.40(+1.21%) |
Feb 03, 2020 | 33.19 | 33.48 | 33.16 | 33.26 | 301,002 | +0.22(+0.68%) |
Jan 31, 2020 | 33.45 | 33.48 | 32.94 | 33.04 | 436,661 | -0.55(-1.62%) |
Jan 30, 2020 | 33.30 | 33.61 | 33.22 | 33.58 | 238,975 | +0.09(+0.27%) |
Jan 29, 2020 | 33.72 | 33.80 | 33.49 | 33.49 | 271,241 | -0.12(-0.35%) |
Jan 28, 2020 | 33.47 | 33.71 | 33.42 | 33.61 | 346,381 | +0.29(+0.86%) |
Jan 27, 2020 | 33.39 | 33.49 | 33.23 | 33.32 | 337,030 | -0.52(-1.53%) |
Jan 24, 2020 | 34.23 | 34.23 | 33.65 | 33.84 | 507,740 | -0.34(-0.99%) |
Jan 23, 2020 | 34.03 | 34.26 | 33.74 | 34.18 | 454,853 | +0.05(+0.16%) |
Jan 22, 2020 | 34.28 | 34.37 | 34.06 | 34.13 | 521,896 | -0.06(-0.18%) |
Jan 21, 2020 | 34.34 | 34.34 | 34.15 | 34.19 | 297,158 | -0.27(-0.78%) |
Jan 17, 2020 | 34.56 | 34.60 | 34.43 | 34.46 | 395,907 | -0.02(-0.05%) |
Jan 16, 2020 | 34.31 | 34.48 | 34.27 | 34.48 | 327,495 | +0.36(+1.05%) |
Jan 15, 2020 | 34.06 | 34.29 | 34.03 | 34.12 | 382,356 | +0.00(+0.00%) |
Jan 14, 2020 | 33.95 | 34.17 | 33.94 | 34.12 | 435,310 | +0.15(+0.45%) |
Jan 13, 2020 | 33.75 | 34.00 | 33.67 | 33.97 | 329,541 | +0.24(+0.72%) |
Jan 10, 2020 | 33.82 | 33.83 | 33.64 | 33.72 | 912,736 | -0.06(-0.18%) |
Jan 09, 2020 | 33.83 | 33.83 | 33.67 | 33.79 | 427,429 | +0.05(+0.16%) |
Jan 08, 2020 | 33.73 | 33.84 | 33.60 | 33.73 | 371,493 | +0.05(+0.16%) |
Jan 07, 2020 | 33.72 | 33.79 | 33.61 | 33.68 | 427,230 | -0.04(-0.11%) |
Jan 06, 2020 | 33.57 | 33.74 | 33.48 | 33.72 | 286,231 | +0.00(+0.00%) |
Jan 03, 2020 | 33.55 | 33.78 | 33.53 | 33.72 | 431,511 | -0.11(-0.32%) |
Jan 02, 2020 | 34.15 | 34.15 | 33.60 | 33.82 | 475,744 | -0.15(-0.45%) |
Dec 31, 2019 | 33.82 | 34.04 | 33.79 | 33.98 | 176,120 | +0.12(+0.34%) |
Dec 30, 2019 | 33.93 | 33.95 | 33.78 | 33.86 | 207,332 | -0.04(-0.11%) |
Dec 27, 2019 | 34.04 | 34.04 | 33.84 | 33.89 | 269,051 | -0.04(-0.13%) |
Dec 26, 2019 | 33.96 | 34.00 | 33.88 | 33.94 | 416,519 | +0.07(+0.21%) |
Dec 24, 2019 | 33.92 | 33.93 | 33.85 | 33.87 | 149,025 | -0.02(-0.05%) |
Dec 23, 2019 | 34.02 | 34.02 | 33.86 | 33.89 | 365,132 | -0.07(-0.20%) |
Dec 20, 2019 | 33.83 | 33.99 | 33.83 | 33.95 | 272,837 | +0.21(+0.63%) |
Dec 19, 2019 | 33.70 | 33.78 | 33.65 | 33.74 | 213,555 | +0.09(+0.26%) |
Dec 18, 2019 | 33.61 | 33.70 | 33.50 | 33.65 | 226,037 | +0.11(+0.32%) |
Dec 17, 2019 | 33.49 | 33.56 | 33.45 | 33.54 | 688,036 | +0.09(+0.27%) |
Dec 16, 2019 | 33.43 | 33.53 | 33.38 | 33.46 | 310,586 | +0.24(+0.72%) |
Dec 13, 2019 | 33.46 | 33.52 | 33.14 | 33.22 | 270,589 | -0.22(-0.67%) |
Dec 12, 2019 | 33.16 | 33.52 | 33.13 | 33.44 | 311,398 | +0.31(+0.94%) |
Dec 11, 2019 | 33.18 | 33.22 | 33.07 | 33.13 | 397,783 | -0.03(-0.08%) |
Dec 10, 2019 | 33.19 | 33.22 | 33.07 | 33.15 | 263,412 | -0.02(-0.05%) |
Dec 09, 2019 | 33.21 | 33.28 | 33.17 | 33.17 | 301,282 | -0.06(-0.19%) |
Dec 06, 2019 | 33.22 | 33.36 | 33.22 | 33.23 | 245,182 | +0.27(+0.81%) |
Dec 05, 2019 | 32.95 | 32.99 | 32.88 | 32.97 | 229,958 | +0.08(+0.24%) |
Dec 04, 2019 | 32.82 | 33.08 | 32.76 | 32.89 | 299,835 | +0.20(+0.60%) |
Dec 03, 2019 | 32.71 | 32.71 | 32.48 | 32.69 | 370,433 | -0.28(-0.84%) |
Dec 02, 2019 | 33.24 | 33.24 | 32.94 | 32.97 | 301,677 | -0.20(-0.62%) |
Nov 29, 2019 | 33.40 | 33.42 | 33.16 | 33.17 | 91,732 | -0.25(-0.75%) |
Nov 27, 2019 | 33.38 | 33.45 | 33.32 | 33.42 | 280,257 | +0.08(+0.24%) |
Nov 26, 2019 | 33.22 | 33.34 | 33.15 | 33.34 | 240,909 | +0.13(+0.40%) |
Nov 25, 2019 | 33.04 | 33.24 | 33.04 | 33.21 | 238,002 | +0.31(+0.95%) |
Nov 22, 2019 | 32.93 | 32.95 | 32.80 | 32.90 | 338,073 | +0.05(+0.16%) |
Nov 21, 2019 | 33.01 | 33.01 | 32.77 | 32.84 | 211,306 | -0.09(-0.27%) |
Nov 20, 2019 | 33.05 | 33.10 | 32.79 | 32.93 | 255,546 | -0.20(-0.62%) |
Nov 19, 2019 | 33.29 | 33.29 | 33.03 | 33.13 | 218,938 | -0.14(-0.43%) |
Nov 18, 2019 | 33.31 | 33.31 | 33.23 | 33.28 | 268,471 | -0.04(-0.11%) |
Nov 15, 2019 | 33.35 | 33.36 | 33.20 | 33.31 | 197,097 | +0.11(+0.32%) |
Nov 14, 2019 | 33.05 | 33.21 | 33.02 | 33.21 | 187,053 | +0.17(+0.51%) |
Nov 13, 2019 | 33.00 | 33.13 | 32.97 | 33.04 | 521,861 | -0.07(-0.21%) |
Nov 12, 2019 | 33.25 | 33.33 | 33.09 | 33.11 | 197,628 | -0.12(-0.37%) |
Nov 11, 2019 | 33.11 | 33.27 | 33.11 | 33.23 | 153,908 | -0.09(-0.27%) |
Nov 08, 2019 | 33.21 | 33.32 | 33.07 | 33.32 | 218,057 | +0.08(+0.24%) |
Nov 07, 2019 | 33.42 | 33.48 | 33.20 | 33.24 | 205,888 | +0.02(+0.05%) |
Nov 06, 2019 | 33.26 | 33.31 | 33.06 | 33.22 | 184,374 | -0.01(-0.03%) |
Nov 05, 2019 | 33.29 | 33.45 | 33.20 | 33.23 | 289,754 | -0.01(-0.03%) |
Nov 04, 2019 | 33.20 | 33.29 | 33.15 | 33.24 | 368,445 | +0.21(+0.64%) |
Nov 01, 2019 | 32.78 | 33.05 | 32.78 | 33.03 | 272,374 | +0.39(+1.20%) |
Oct 31, 2019 | 32.77 | 32.77 | 32.43 | 32.64 | 236,979 | -0.19(-0.57%) |
Oct 30, 2019 | 32.90 | 32.90 | 32.64 | 32.82 | 234,403 | -0.10(-0.30%) |
Oct 29, 2019 | 32.79 | 33.00 | 32.78 | 32.92 | 285,639 | +0.11(+0.32%) |
Oct 28, 2019 | 32.82 | 32.98 | 32.81 | 32.82 | 211,790 | +0.14(+0.43%) |
Oct 25, 2019 | 32.50 | 32.74 | 32.46 | 32.67 | 391,714 | +0.17(+0.52%) |
Oct 24, 2019 | 32.68 | 32.68 | 32.35 | 32.50 | 287,795 | -0.11(-0.33%) |
Oct 23, 2019 | 32.50 | 32.61 | 32.42 | 32.61 | 248,255 | +0.11(+0.33%) |
Oct 22, 2019 | 32.42 | 32.65 | 32.30 | 32.50 | 327,972 | +0.09(+0.27%) |
Oct 21, 2019 | 32.32 | 32.44 | 32.32 | 32.42 | 211,500 | +0.33(+1.02%) |
Oct 18, 2019 | 31.97 | 32.19 | 31.93 | 32.09 | 402,519 | -0.03(-0.08%) |
Oct 17, 2019 | 32.06 | 32.15 | 31.98 | 32.11 | 272,682 | +0.18(+0.55%) |
Oct 16, 2019 | 31.88 | 32.05 | 31.85 | 31.94 | 269,626 | +0.01(+0.03%) |
Oct 15, 2019 | 31.83 | 32.03 | 31.71 | 31.93 | 245,398 | +0.18(+0.56%) |
Oct 14, 2019 | 31.82 | 31.82 | 31.62 | 31.75 | 216,729 | -0.11(-0.33%) |
Oct 11, 2019 | 31.69 | 32.11 | 31.57 | 31.86 | 283,242 | +0.45(+1.44%) |
Oct 10, 2019 | 31.20 | 31.48 | 31.16 | 31.41 | 569,536 | +0.25(+0.80%) |
Oct 09, 2019 | 31.20 | 31.28 | 31.04 | 31.16 | 227,927 | +0.17(+0.54%) |
Oct 08, 2019 | 31.25 | 31.32 | 30.99 | 30.99 | 261,593 | -0.51(-1.60%) |
Oct 07, 2019 | 31.56 | 31.69 | 31.47 | 31.49 | 135,243 | -0.14(-0.45%) |
Oct 04, 2019 | 31.42 | 31.64 | 31.29 | 31.64 | 228,286 | +0.29(+0.93%) |
Oct 03, 2019 | 31.13 | 31.34 | 30.81 | 31.34 | 266,980 | +0.14(+0.45%) |
Oct 02, 2019 | 31.53 | 31.53 | 31.03 | 31.20 | 385,198 | -0.48(-1.51%) |
Oct 01, 2019 | 32.28 | 32.35 | 31.67 | 31.68 | 238,985 | -0.50(-1.54%) |
Sep 30, 2019 | 32.09 | 32.24 | 32.06 | 32.18 | 198,581 | +0.14(+0.44%) |
Sep 27, 2019 | 32.21 | 32.27 | 31.88 | 32.03 | 256,159 | -0.05(-0.17%) |
Sep 26, 2019 | 32.15 | 32.18 | 31.94 | 32.09 | 709,091 | -0.05(-0.17%) |
Sep 25, 2019 | 31.84 | 32.19 | 31.83 | 32.14 | 213,843 | +0.32(+1.00%) |
Sep 24, 2019 | 32.15 | 32.20 | 31.75 | 31.82 | 565,912 | -0.23(-0.70%) |
Sep 23, 2019 | 31.93 | 32.15 | 31.84 | 32.05 | 338,748 | +0.06(+0.19%) |
Sep 20, 2019 | 32.10 | 32.28 | 31.97 | 31.99 | 271,540 | -0.09(-0.28%) |
Sep 19, 2019 | 32.27 | 32.32 | 32.06 | 32.07 | 252,776 | -0.14(-0.44%) |
Sep 18, 2019 | 32.26 | 32.26 | 31.95 | 32.22 | 197,413 | -0.07(-0.22%) |
Sep 17, 2019 | 32.34 | 32.34 | 32.14 | 32.29 | 226,234 | -0.10(-0.30%) |
Sep 16, 2019 | 32.30 | 32.43 | 32.17 | 32.38 | 247,995 | +0.07(+0.22%) |
Sep 13, 2019 | 32.41 | 32.56 | 32.28 | 32.31 | 480,513 | +0.01(+0.03%) |
Sep 12, 2019 | 32.41 | 32.41 | 32.09 | 32.30 | 317,898 | -0.02(-0.05%) |
Sep 11, 2019 | 32.03 | 32.32 | 31.83 | 32.32 | 280,383 | +0.30(+0.94%) |
Sep 10, 2019 | 31.70 | 32.02 | 31.64 | 32.02 | 293,208 | +0.31(+0.98%) |
Sep 09, 2019 | 31.45 | 31.73 | 31.39 | 31.71 | 332,138 | +0.36(+1.16%) |
Sep 06, 2019 | 31.33 | 31.45 | 31.26 | 31.35 | 261,244 | +0.04(+0.14%) |
Sep 05, 2019 | 31.16 | 31.39 | 31.13 | 31.31 | 352,153 | +0.45(+1.46%) |
Sep 04, 2019 | 30.71 | 30.86 | 30.68 | 30.86 | 332,525 | +0.36(+1.19%) |
Sep 03, 2019 | 30.49 | 30.55 | 30.31 | 30.49 | 326,967 | -0.20(-0.66%) |
Aug 30, 2019 | 30.76 | 30.86 | 30.61 | 30.70 | 323,812 | +0.13(+0.43%) |
Aug 29, 2019 | 30.46 | 30.63 | 30.40 | 30.56 | 561,025 | +0.42(+1.38%) |
Aug 28, 2019 | 29.81 | 30.21 | 29.80 | 30.15 | 309,147 | +0.29(+0.98%) |
Aug 27, 2019 | 30.29 | 30.31 | 29.86 | 29.86 | 403,366 | -0.30(-0.98%) |
Aug 26, 2019 | 30.15 | 30.17 | 29.97 | 30.15 | 326,877 | +0.21(+0.71%) |
Aug 23, 2019 | 30.62 | 30.71 | 29.84 | 29.94 | 282,167 | -0.83(-2.69%) |
Aug 22, 2019 | 30.79 | 30.89 | 30.62 | 30.77 | 198,793 | +0.02(+0.06%) |
Aug 21, 2019 | 30.74 | 30.79 | 30.66 | 30.75 | 193,516 | +0.26(+0.84%) |
Aug 20, 2019 | 30.74 | 30.74 | 30.50 | 30.50 | 214,540 | -0.28(-0.92%) |
Aug 19, 2019 | 30.73 | 30.84 | 30.68 | 30.78 | 271,842 | +0.38(+1.25%) |
Aug 16, 2019 | 30.04 | 30.46 | 30.04 | 30.40 | 240,642 | +0.48(+1.62%) |
Aug 15, 2019 | 30.13 | 30.13 | 29.73 | 29.91 | 729,741 | -0.15(-0.50%) |
Aug 14, 2019 | 30.49 | 30.49 | 30.00 | 30.06 | 304,453 | -0.88(-2.85%) |
Aug 13, 2019 | 30.65 | 31.32 | 30.64 | 30.95 | 260,985 | +0.27(+0.89%) |
Aug 12, 2019 | 30.95 | 30.95 | 30.60 | 30.67 | 199,809 | -0.40(-1.28%) |
Aug 09, 2019 | 31.39 | 31.39 | 30.97 | 31.07 | 474,250 | -0.37(-1.18%) |
Aug 08, 2019 | 31.10 | 31.46 | 31.03 | 31.44 | 298,245 | +0.53(+1.71%) |
Aug 07, 2019 | 30.55 | 30.97 | 30.33 | 30.91 | 371,058 | +0.08(+0.26%) |
Aug 06, 2019 | 30.72 | 30.89 | 30.50 | 30.83 | 422,873 | +0.27(+0.89%) |
Aug 05, 2019 | 30.95 | 31.00 | 30.31 | 30.56 | 468,951 | -0.82(-2.61%) |
Aug 02, 2019 | 31.53 | 31.54 | 31.29 | 31.38 | 283,188 | -0.24(-0.75%) |
Aug 01, 2019 | 32.18 | 32.26 | 31.51 | 31.62 | 399,585 | -0.49(-1.54%) |
Jul 31, 2019 | 32.42 | 32.51 | 31.97 | 32.11 | 310,041 | -0.31(-0.95%) |
Jul 30, 2019 | 32.11 | 32.42 | 32.03 | 32.42 | 252,158 | +0.12(+0.38%) |
Jul 29, 2019 | 32.40 | 32.42 | 32.24 | 32.29 | 169,502 | -0.06(-0.19%) |
Jul 26, 2019 | 32.29 | 32.40 | 32.17 | 32.36 | 169,164 | +0.17(+0.52%) |
Jul 25, 2019 | 32.38 | 32.40 | 32.15 | 32.19 | 338,186 | -0.21(-0.65%) |
Jul 24, 2019 | 32.08 | 32.44 | 32.08 | 32.40 | 170,945 | +0.31(+0.96%) |
Jul 23, 2019 | 31.85 | 32.11 | 31.83 | 32.09 | 310,434 | +0.35(+1.11%) |
Jul 22, 2019 | 31.89 | 31.99 | 31.71 | 31.74 | 331,482 | -0.08(-0.25%) |
Jul 19, 2019 | 32.01 | 32.13 | 31.82 | 31.82 | 186,100 | -0.14(-0.44%) |
Jul 18, 2019 | 31.90 | 32.01 | 31.77 | 31.96 | 246,412 | +0.04(+0.14%) |
Jul 17, 2019 | 32.20 | 32.20 | 31.90 | 31.91 | 246,284 | -0.30(-0.93%) |
Jul 16, 2019 | 32.12 | 32.28 | 32.05 | 32.21 | 225,640 | +0.07(+0.22%) |
Jul 15, 2019 | 32.25 | 32.25 | 32.05 | 32.14 | 327,737 | -0.07(-0.22%) |
Jul 12, 2019 | 31.98 | 32.27 | 31.98 | 32.21 | 236,545 | +0.28(+0.88%) |
Jul 11, 2019 | 32.03 | 32.03 | 31.78 | 31.93 | 313,194 | -0.06(-0.19%) |
Jul 10, 2019 | 32.15 | 32.19 | 31.94 | 31.99 | 205,419 | +0.00(+0.00%) |
Jul 09, 2019 | 31.96 | 32.05 | 31.87 | 31.99 | 250,103 | -0.09(-0.27%) |
Jul 08, 2019 | 32.16 | 32.25 | 32.01 | 32.08 | 147,241 | -0.18(-0.55%) |
Jul 05, 2019 | 32.06 | 32.26 | 31.90 | 32.26 | 173,148 | +0.03(+0.08%) |
Jul 03, 2019 | 32.00 | 32.24 | 31.99 | 32.23 | 168,717 | +0.30(+0.94%) |
Jul 02, 2019 | 31.95 | 32.00 | 31.82 | 31.93 | 342,503 | -0.01(-0.03%) |
Jul 01, 2019 | 32.23 | 32.28 | 31.80 | 31.94 | 344,219 | +0.08(+0.25%) |
Jun 28, 2019 | 31.66 | 31.93 | 31.66 | 31.86 | 263,699 | +0.33(+1.03%) |
Jun 27, 2019 | 31.39 | 31.58 | 31.39 | 31.54 | 280,356 | +0.26(+0.82%) |
Jun 26, 2019 | 31.45 | 31.47 | 31.26 | 31.28 | 373,431 | -0.05(-0.17%) |
Jun 25, 2019 | 31.54 | 31.54 | 31.33 | 31.33 | 388,139 | -0.13(-0.42%) |
Jun 24, 2019 | 31.82 | 31.82 | 31.47 | 31.47 | 394,448 | -0.29(-0.93%) |
Jun 21, 2019 | 31.86 | 31.88 | 31.65 | 31.76 | 249,038 | -0.13(-0.41%) |
Jun 20, 2019 | 31.93 | 31.94 | 31.66 | 31.89 | 245,322 | +0.26(+0.83%) |
Jun 19, 2019 | 31.55 | 31.67 | 31.48 | 31.63 | 192,788 | +0.09(+0.28%) |
Jun 18, 2019 | 31.44 | 31.73 | 31.40 | 31.54 | 251,921 | +0.29(+0.93%) |
Jun 17, 2019 | 31.37 | 31.39 | 31.24 | 31.25 | 286,352 | -0.03(-0.08%) |
Jun 14, 2019 | 31.47 | 31.47 | 31.22 | 31.28 | 253,370 | -0.18(-0.59%) |
Jun 13, 2019 | 31.29 | 31.46 | 31.24 | 31.46 | 296,358 | +0.32(+1.04%) |
Jun 12, 2019 | 31.22 | 31.24 | 31.11 | 31.14 | 367,216 | -0.07(-0.22%) |
Jun 11, 2019 | 31.38 | 31.46 | 31.14 | 31.21 | 252,548 | +0.02(+0.06%) |
Jun 10, 2019 | 31.26 | 31.36 | 31.14 | 31.19 | 247,426 | +0.04(+0.14%) |
Jun 07, 2019 | 31.16 | 31.30 | 31.09 | 31.15 | 196,381 | +0.13(+0.42%) |
Jun 06, 2019 | 31.01 | 31.11 | 30.77 | 31.02 | 365,749 | +0.04(+0.14%) |
Jun 05, 2019 | 30.95 | 30.98 | 30.62 | 30.97 | 230,480 | +0.15(+0.48%) |
Jun 04, 2019 | 30.37 | 30.82 | 30.37 | 30.82 | 366,348 | +0.70(+2.33%) |
Jun 03, 2019 | 29.80 | 30.20 | 29.80 | 30.12 | 365,454 | +0.38(+1.27%) |
May 31, 2019 | 29.74 | 29.84 | 29.61 | 29.74 | 322,211 | -0.28(-0.94%) |
May 30, 2019 | 30.17 | 30.34 | 29.94 | 30.02 | 357,935 | -0.09(-0.29%) |
May 29, 2019 | 30.21 | 30.21 | 29.93 | 30.11 | 502,563 | -0.25(-0.81%) |
May 28, 2019 | 30.73 | 30.78 | 30.36 | 30.36 | 199,881 | -0.33(-1.07%) |
May 24, 2019 | 30.79 | 30.80 | 30.57 | 30.69 | 192,860 | +0.09(+0.29%) |
May 23, 2019 | 30.77 | 30.77 | 30.45 | 30.60 | 560,450 | -0.40(-1.30%) |
May 22, 2019 | 31.18 | 31.18 | 30.94 | 31.00 | 284,648 | -0.29(-0.92%) |
May 21, 2019 | 31.08 | 31.31 | 31.08 | 31.29 | 279,150 | +0.37(+1.19%) |
May 20, 2019 | 30.99 | 31.09 | 30.85 | 30.92 | 274,555 | -0.25(-0.79%) |
May 17, 2019 | 31.18 | 31.47 | 31.13 | 31.17 | 375,665 | -0.23(-0.72%) |
May 16, 2019 | 31.28 | 31.53 | 31.26 | 31.40 | 378,204 | +0.18(+0.56%) |
May 15, 2019 | 30.97 | 31.27 | 30.92 | 31.22 | 267,096 | +0.14(+0.45%) |
May 14, 2019 | 30.96 | 31.22 | 30.88 | 31.08 | 238,531 | +0.25(+0.79%) |
May 13, 2019 | 31.11 | 31.11 | 30.71 | 30.83 | 413,553 | -0.76(-2.41%) |
May 10, 2019 | 31.34 | 31.67 | 31.02 | 31.60 | 272,266 | +0.16(+0.50%) |
May 09, 2019 | 31.32 | 31.50 | 31.07 | 31.44 | 339,458 | -0.05(-0.17%) |
May 08, 2019 | 31.59 | 31.70 | 31.47 | 31.49 | 240,843 | -0.14(-0.44%) |
May 07, 2019 | 31.89 | 31.94 | 31.46 | 31.63 | 419,710 | -0.52(-1.61%) |
May 06, 2019 | 31.86 | 32.19 | 31.82 | 32.15 | 362,149 | -0.12(-0.38%) |
May 03, 2019 | 32.01 | 32.31 | 32.01 | 32.27 | 310,541 | +0.43(+1.35%) |
May 02, 2019 | 31.79 | 31.92 | 31.61 | 31.84 | 325,748 | +0.02(+0.05%) |
May 01, 2019 | 32.16 | 32.17 | 31.82 | 31.82 | 307,214 | -0.30(-0.93%) |
Apr 30, 2019 | 32.14 | 32.14 | 31.86 | 32.12 | 297,170 | -0.02(-0.05%) |
Apr 29, 2019 | 32.17 | 32.23 | 32.12 | 32.14 | 301,095 | -0.03(-0.11%) |
Apr 26, 2019 | 31.94 | 32.17 | 31.87 | 32.17 | 334,306 | +0.31(+0.96%) |
Apr 25, 2019 | 32.12 | 32.13 | 31.78 | 31.87 | 532,987 | -0.32(-1.01%) |
Apr 24, 2019 | 32.15 | 32.30 | 32.12 | 32.19 | 256,406 | +0.05(+0.16%) |
Apr 23, 2019 | 31.89 | 32.17 | 31.88 | 32.14 | 283,560 | +0.35(+1.10%) |
Apr 22, 2019 | 31.92 | 31.93 | 31.69 | 31.79 | 289,099 | -0.18(-0.57%) |
Apr 18, 2019 | 31.97 | 32.06 | 31.88 | 31.97 | 352,940 | +0.03(+0.11%) |
Apr 17, 2019 | 32.19 | 32.19 | 31.91 | 31.94 | 281,892 | -0.13(-0.41%) |
Apr 16, 2019 | 32.13 | 32.15 | 31.95 | 32.07 | 316,222 | -0.03(-0.08%) |
Apr 15, 2019 | 32.23 | 32.29 | 32.06 | 32.09 | 311,443 | -0.13(-0.41%) |
Apr 12, 2019 | 32.16 | 32.23 | 32.01 | 32.23 | 1,046,460 | +0.27(+0.85%) |
Apr 11, 2019 | 31.95 | 32.04 | 31.87 | 31.95 | 352,902 | +0.03(+0.11%) |
Apr 10, 2019 | 31.75 | 31.92 | 31.71 | 31.92 | 288,492 | +0.24(+0.74%) |
Apr 09, 2019 | 31.94 | 31.98 | 31.65 | 31.68 | 343,834 | -0.37(-1.15%) |
Apr 08, 2019 | 32.02 | 32.06 | 31.95 | 32.05 | 344,526 | -0.03(-0.11%) |
Apr 05, 2019 | 31.95 | 32.09 | 31.89 | 32.09 | 260,928 | +0.21(+0.66%) |
Apr 04, 2019 | 31.69 | 31.88 | 31.69 | 31.88 | 276,658 | +0.19(+0.61%) |
Apr 03, 2019 | 31.73 | 31.81 | 31.61 | 31.68 | 373,138 | +0.11(+0.36%) |
Apr 02, 2019 | 31.64 | 31.65 | 31.45 | 31.57 | 301,089 | -0.08(-0.25%) |
Apr 01, 2019 | 31.45 | 31.65 | 31.33 | 31.65 | 516,725 | +0.38(+1.20%) |
Mar 29, 2019 | 31.33 | 31.37 | 31.18 | 31.27 | 221,217 | +0.09(+0.28%) |
Mar 28, 2019 | 31.06 | 31.21 | 30.94 | 31.19 | 339,127 | +0.21(+0.68%) |
Mar 27, 2019 | 30.97 | 31.09 | 30.78 | 30.98 | 422,826 | +0.01(+0.03%) |
Mar 26, 2019 | 30.81 | 31.03 | 30.74 | 30.97 | 728,424 | +0.34(+1.10%) |
Mar 25, 2019 | 30.54 | 30.76 | 30.39 | 30.63 | 402,102 | +0.10(+0.31%) |
Mar 22, 2019 | 31.11 | 31.13 | 30.52 | 30.54 | 619,937 | -0.73(-2.34%) |
Mar 21, 2019 | 30.80 | 31.32 | 30.80 | 31.27 | 471,737 | +0.42(+1.36%) |
Mar 20, 2019 | 31.05 | 31.13 | 30.70 | 30.85 | 504,927 | -0.24(-0.76%) |
Mar 19, 2019 | 31.32 | 31.36 | 31.00 | 31.08 | 687,100 | -0.15(-0.47%) |
Mar 18, 2019 | 31.08 | 31.23 | 31.04 | 31.23 | 599,000 | +0.21(+0.67%) |
Mar 15, 2019 | 31.07 | 31.17 | 30.96 | 31.02 | 350,499 | -0.03(-0.08%) |
Mar 14, 2019 | 31.13 | 31.15 | 30.97 | 31.05 | 357,901 | -0.09(-0.28%) |
Mar 13, 2019 | 31.08 | 31.25 | 31.07 | 31.14 | 372,295 | +0.13(+0.42%) |
Mar 12, 2019 | 30.98 | 31.06 | 30.90 | 31.01 | 320,585 | +0.06(+0.20%) |
Mar 11, 2019 | 30.67 | 30.95 | 30.62 | 30.95 | 346,194 | +0.35(+1.14%) |
Mar 08, 2019 | 30.53 | 30.61 | 30.43 | 30.60 | 450,477 | -0.09(-0.28%) |
Mar 07, 2019 | 30.94 | 30.94 | 30.61 | 30.68 | 417,266 | -0.26(-0.85%) |
Mar 06, 2019 | 31.22 | 31.24 | 30.93 | 30.95 | 473,109 | -0.28(-0.89%) |
Mar 05, 2019 | 31.34 | 31.36 | 31.21 | 31.22 | 307,164 | -0.09(-0.28%) |
Mar 04, 2019 | 31.43 | 31.49 | 31.02 | 31.31 | 466,415 | -0.08(-0.25%) |