Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 28.64 | 28.96 | 28.15 | 28.23 | 541,795 | +0.57(+2.06%) |
Feb 27, 2020 | 27.68 | 27.85 | 27.11 | 27.66 | 184,290 | +0.01(+0.04%) |
Feb 26, 2020 | 27.69 | 27.70 | 27.44 | 27.65 | 130,590 | -0.35(-1.25%) |
Feb 25, 2020 | 27.61 | 28.02 | 27.50 | 28.00 | 133,841 | +0.04(+0.14%) |
Feb 24, 2020 | 28.13 | 28.24 | 27.89 | 27.96 | 189,903 | +0.56(+2.04%) |
Feb 21, 2020 | 27.36 | 27.41 | 27.29 | 27.40 | 168,540 | -0.27(-0.97%) |
Feb 20, 2020 | 27.54 | 27.80 | 27.48 | 27.67 | 153,389 | -0.15(-0.54%) |
Feb 19, 2020 | 27.94 | 27.94 | 27.79 | 27.82 | 47,783 | -0.20(-0.71%) |
Feb 18, 2020 | 27.97 | 28.02 | 27.80 | 28.02 | 141,459 | -0.35(-1.23%) |
Feb 14, 2020 | 28.32 | 28.44 | 28.30 | 28.37 | 39,279 | -0.27(-0.94%) |
Feb 13, 2020 | 28.48 | 28.62 | 28.37 | 28.64 | 69,537 | +0.60(+2.14%) |
Feb 12, 2020 | 28.02 | 28.11 | 28.01 | 28.04 | 109,325 | -0.33(-1.16%) |
Feb 11, 2020 | 28.47 | 28.47 | 28.16 | 28.37 | 93,583 | -0.45(-1.56%) |
Feb 10, 2020 | 29.15 | 29.15 | 28.80 | 28.82 | 110,932 | -0.58(-1.97%) |
Feb 07, 2020 | 29.33 | 29.47 | 29.25 | 29.40 | 65,833 | +0.18(+0.61%) |
Feb 06, 2020 | 28.95 | 29.28 | 28.94 | 29.22 | 62,203 | +0.09(+0.31%) |
Feb 05, 2020 | 28.59 | 29.19 | 28.59 | 29.13 | 101,062 | -0.08(-0.27%) |
Feb 04, 2020 | 29.71 | 29.78 | 29.05 | 29.21 | 183,722 | -1.87(-6.01%) |
Feb 03, 2020 | 31.04 | 31.09 | 30.80 | 31.08 | 320,123 | +0.49(+1.60%) |
Jan 31, 2020 | 30.40 | 30.71 | 30.36 | 30.59 | 260,827 | +0.58(+1.93%) |
Jan 30, 2020 | 30.25 | 30.44 | 29.98 | 30.01 | 218,797 | +0.45(+1.52%) |
Jan 29, 2020 | 29.43 | 29.57 | 29.30 | 29.56 | 106,104 | -0.18(-0.60%) |
Jan 28, 2020 | 29.82 | 29.95 | 29.53 | 29.74 | 130,400 | -0.08(-0.27%) |
Jan 27, 2020 | 30.31 | 30.35 | 29.73 | 29.82 | 222,000 | +1.51(+5.33%) |
Jan 24, 2020 | 28.05 | 28.39 | 28.02 | 28.31 | 44,089 | +0.39(+1.38%) |
Jan 23, 2020 | 28.15 | 28.45 | 27.92 | 27.92 | 63,488 | +0.59(+2.15%) |
Jan 22, 2020 | 27.19 | 27.38 | 27.19 | 27.34 | 35,357 | +0.01(+0.04%) |
Jan 21, 2020 | 27.24 | 27.37 | 27.20 | 27.32 | 35,655 | +0.81(+3.04%) |
Jan 17, 2020 | 26.50 | 26.53 | 26.50 | 26.52 | 4,509 | -0.10(-0.37%) |
Jan 16, 2020 | 26.63 | 26.67 | 26.61 | 26.62 | 19,510 | -0.03(-0.11%) |
Jan 15, 2020 | 26.63 | 26.66 | 26.62 | 26.65 | 8,074 | +0.19(+0.70%) |
Jan 14, 2020 | 26.51 | 26.51 | 26.43 | 26.46 | 13,173 | +0.21(+0.80%) |
Jan 13, 2020 | 26.44 | 26.47 | 26.24 | 26.25 | 8,508 | -0.54(-2.03%) |
Jan 10, 2020 | 26.83 | 26.83 | 26.78 | 26.80 | 10,821 | -0.02(-0.07%) |
Jan 09, 2020 | 26.78 | 26.86 | 26.78 | 26.82 | 28,890 | -0.13(-0.48%) |
Jan 08, 2020 | 27.14 | 27.14 | 26.84 | 26.95 | 32,141 | -0.02(-0.06%) |
Jan 07, 2020 | 27.04 | 27.04 | 26.94 | 26.96 | 30,244 | -0.13(-0.47%) |
Jan 06, 2020 | 27.16 | 27.16 | 27.05 | 27.09 | 8,194 | -0.03(-0.11%) |
Jan 03, 2020 | 27.05 | 27.12 | 27.01 | 27.12 | 15,731 | +0.27(+1.00%) |
Jan 02, 2020 | 27.05 | 27.05 | 26.84 | 26.85 | 19,418 | -0.52(-1.92%) |
Dec 31, 2019 | 27.47 | 27.49 | 27.37 | 27.37 | 8,116 | -0.38(-1.38%) |
Dec 30, 2019 | 27.64 | 27.76 | 27.63 | 27.76 | 20,002 | -0.30(-1.06%) |
Dec 27, 2019 | 27.99 | 28.07 | 27.94 | 28.06 | 9,318 | +0.07(+0.26%) |
Dec 26, 2019 | 28.09 | 28.09 | 27.94 | 27.99 | 5,016 | -0.32(-1.12%) |
Dec 24, 2019 | 28.30 | 28.30 | 28.30 | 28.30 | 601 | -0.13(-0.46%) |
Dec 23, 2019 | 28.37 | 28.47 | 28.37 | 28.43 | 5,468 | +0.48(+1.73%) |
Dec 20, 2019 | 28.00 | 28.03 | 27.95 | 27.95 | 4,614 | -0.06(-0.21%) |
Dec 19, 2019 | 28.06 | 28.06 | 27.98 | 28.01 | 8,576 | +0.09(+0.32%) |
Dec 18, 2019 | 27.96 | 27.96 | 27.92 | 27.92 | 10,356 | +0.03(+0.11%) |
Dec 17, 2019 | 27.99 | 27.99 | 27.87 | 27.89 | 12,841 | -0.34(-1.22%) |
Dec 16, 2019 | 28.18 | 28.24 | 28.11 | 28.23 | 16,728 | -0.36(-1.26%) |
Dec 13, 2019 | 28.42 | 28.74 | 28.18 | 28.59 | 32,505 | +0.04(+0.13%) |
Dec 12, 2019 | 28.71 | 28.91 | 28.51 | 28.56 | 101,824 | -0.52(-1.78%) |
Dec 11, 2019 | 29.19 | 29.25 | 29.08 | 29.08 | 9,412 | -0.06(-0.19%) |
Dec 10, 2019 | 29.16 | 29.16 | 29.09 | 29.13 | 7,768 | -0.25(-0.85%) |
Dec 09, 2019 | 29.22 | 29.38 | 29.22 | 29.38 | 16,038 | +0.27(+0.91%) |
Dec 06, 2019 | 29.14 | 29.16 | 29.12 | 29.12 | 7,725 | -0.25(-0.85%) |
Dec 05, 2019 | 29.33 | 29.44 | 29.33 | 29.36 | 26,986 | -0.15(-0.51%) |
Dec 04, 2019 | 29.54 | 29.54 | 29.47 | 29.51 | 20,901 | -0.34(-1.14%) |
Dec 03, 2019 | 29.94 | 30.09 | 29.85 | 29.85 | 110,657 | +0.02(+0.07%) |
Dec 02, 2019 | 29.71 | 29.87 | 29.71 | 29.83 | 12,999 | +0.14(+0.47%) |
Nov 29, 2019 | 29.69 | 29.69 | 29.64 | 29.69 | 5,919 | +0.54(+1.85%) |
Nov 27, 2019 | 29.25 | 29.31 | 29.15 | 29.16 | 8,326 | -0.09(-0.31%) |
Nov 26, 2019 | 29.33 | 29.35 | 29.25 | 29.25 | 14,680 | -0.09(-0.32%) |
Nov 25, 2019 | 29.33 | 29.37 | 29.28 | 29.34 | 10,071 | -0.30(-1.03%) |
Nov 22, 2019 | 29.58 | 29.68 | 29.52 | 29.64 | 14,446 | +0.51(+1.74%) |
Nov 21, 2019 | 29.12 | 29.21 | 29.12 | 29.14 | 14,886 | -0.01(-0.03%) |
Nov 20, 2019 | 29.04 | 29.23 | 29.02 | 29.15 | 11,685 | +0.37(+1.28%) |
Nov 19, 2019 | 28.75 | 28.79 | 28.69 | 28.78 | 5,733 | -0.27(-0.93%) |
Nov 18, 2019 | 29.08 | 29.08 | 29.01 | 29.05 | 5,502 | -0.01(-0.03%) |
Nov 15, 2019 | 29.08 | 29.11 | 29.03 | 29.06 | 4,113 | +0.15(+0.53%) |
Nov 14, 2019 | 28.93 | 29.04 | 28.90 | 28.90 | 1,599 | -0.24(-0.82%) |
Nov 13, 2019 | 29.11 | 29.18 | 29.05 | 29.14 | 5,599 | +0.09(+0.29%) |
Nov 12, 2019 | 29.00 | 29.07 | 28.99 | 29.06 | 7,867 | +0.24(+0.84%) |
Nov 11, 2019 | 28.86 | 28.87 | 28.78 | 28.81 | 3,114 | +0.52(+1.83%) |
Nov 08, 2019 | 28.32 | 28.52 | 28.29 | 28.30 | 6,220 | +0.18(+0.64%) |
Nov 07, 2019 | 28.17 | 28.17 | 28.00 | 28.12 | 6,576 | -0.38(-1.34%) |
Nov 06, 2019 | 28.44 | 28.55 | 28.41 | 28.50 | 7,767 | +0.20(+0.71%) |
Nov 05, 2019 | 28.26 | 28.39 | 28.24 | 28.30 | 10,350 | -0.21(-0.73%) |
Nov 04, 2019 | 28.49 | 28.52 | 28.46 | 28.51 | 9,424 | -0.24(-0.83%) |
Nov 01, 2019 | 28.74 | 28.84 | 28.74 | 28.75 | 17,055 | -0.63(-2.14%) |
Oct 31, 2019 | 29.34 | 29.48 | 29.34 | 29.37 | 11,092 | +0.15(+0.51%) |
Oct 30, 2019 | 29.42 | 29.44 | 29.21 | 29.23 | 5,075 | +0.04(+0.13%) |
Oct 29, 2019 | 29.12 | 29.21 | 29.12 | 29.19 | 7,907 | +0.31(+1.06%) |
Oct 28, 2019 | 28.91 | 28.95 | 28.84 | 28.88 | 10,433 | -0.20(-0.70%) |
Oct 25, 2019 | 29.37 | 29.37 | 29.09 | 29.09 | 3,712 | -0.34(-1.14%) |
Oct 24, 2019 | 29.43 | 29.47 | 29.38 | 29.42 | 4,941 | +0.12(+0.40%) |
Oct 23, 2019 | 29.50 | 29.50 | 29.29 | 29.30 | 5,041 | -0.01(-0.03%) |
Oct 22, 2019 | 29.25 | 29.32 | 29.25 | 29.31 | 2,717 | -0.01(-0.04%) |
Oct 21, 2019 | 29.37 | 29.40 | 29.32 | 29.32 | 4,093 | -0.22(-0.74%) |
Oct 18, 2019 | 29.47 | 29.60 | 29.47 | 29.54 | 19,362 | +0.47(+1.63%) |
Oct 17, 2019 | 29.11 | 29.11 | 29.07 | 29.07 | 932 | -0.12(-0.42%) |
Oct 16, 2019 | 29.34 | 29.34 | 29.20 | 29.20 | 5,843 | +0.16(+0.56%) |
Oct 15, 2019 | 29.07 | 29.07 | 28.97 | 29.03 | 3,631 | +0.06(+0.22%) |
Oct 14, 2019 | 28.88 | 28.97 | 28.87 | 28.97 | 4,278 | -0.13(-0.44%) |
Oct 11, 2019 | 29.27 | 29.27 | 28.92 | 29.10 | 12,640 | -0.41(-1.39%) |
Oct 10, 2019 | 29.63 | 29.63 | 29.41 | 29.50 | 8,534 | -0.53(-1.75%) |
Oct 09, 2019 | 30.01 | 30.03 | 29.97 | 30.03 | 4,257 | -0.52(-1.69%) |
Oct 08, 2019 | 30.50 | 30.55 | 30.40 | 30.55 | 7,283 | +0.34(+1.11%) |
Oct 07, 2019 | 30.34 | 30.34 | 30.17 | 30.21 | 3,019 | +0.06(+0.20%) |
Oct 04, 2019 | 30.39 | 30.39 | 30.15 | 30.15 | 5,818 | -0.10(-0.32%) |
Oct 03, 2019 | 30.35 | 30.41 | 30.24 | 30.25 | 5,312 | -0.21(-0.69%) |
Oct 02, 2019 | 30.45 | 30.58 | 30.45 | 30.46 | 11,271 | +0.09(+0.30%) |
Oct 01, 2019 | 30.30 | 30.40 | 30.26 | 30.37 | 9,022 | +0.09(+0.31%) |
Sep 30, 2019 | 30.35 | 30.35 | 30.17 | 30.27 | 7,525 | -0.06(-0.19%) |
Sep 27, 2019 | 29.92 | 30.48 | 29.82 | 30.33 | 15,951 | +0.40(+1.33%) |
Sep 26, 2019 | 29.92 | 30.03 | 29.91 | 29.93 | 18,525 | +0.36(+1.23%) |
Sep 25, 2019 | 29.79 | 29.85 | 29.57 | 29.57 | 11,536 | -0.00(-0.01%) |
Sep 24, 2019 | 29.52 | 29.67 | 29.46 | 29.57 | 14,742 | +0.00(+0.00%) |
Sep 23, 2019 | 29.65 | 29.67 | 29.52 | 29.57 | 8,148 | +0.02(+0.07%) |
Sep 20, 2019 | 29.14 | 29.59 | 29.14 | 29.55 | 22,212 | +0.44(+1.52%) |
Sep 19, 2019 | 29.05 | 29.17 | 29.00 | 29.11 | 12,674 | -0.12(-0.40%) |
Sep 18, 2019 | 29.13 | 29.34 | 29.13 | 29.23 | 7,549 | +0.06(+0.20%) |
Sep 17, 2019 | 29.31 | 29.34 | 29.17 | 29.17 | 27,777 | +0.41(+1.44%) |
Sep 16, 2019 | 28.68 | 28.80 | 28.68 | 28.76 | 1,854 | +0.39(+1.37%) |
Sep 13, 2019 | 28.41 | 28.41 | 28.28 | 28.37 | 6,724 | -0.21(-0.72%) |
Sep 12, 2019 | 28.75 | 28.76 | 28.49 | 28.58 | 16,989 | -0.35(-1.20%) |
Sep 11, 2019 | 29.03 | 29.07 | 28.92 | 28.92 | 9,342 | +0.07(+0.24%) |
Sep 10, 2019 | 28.76 | 28.88 | 28.76 | 28.85 | 16,983 | +0.10(+0.34%) |
Sep 09, 2019 | 28.78 | 28.84 | 28.74 | 28.76 | 20,330 | -0.11(-0.39%) |
Sep 06, 2019 | 28.76 | 28.89 | 28.76 | 28.87 | 8,558 | -0.14(-0.50%) |
Sep 05, 2019 | 29.07 | 29.13 | 28.97 | 29.01 | 33,169 | -0.53(-1.78%) |
Sep 04, 2019 | 29.61 | 29.65 | 29.53 | 29.54 | 19,486 | -0.45(-1.51%) |
Sep 03, 2019 | 30.16 | 30.17 | 29.99 | 29.99 | 28,788 | -0.23(-0.75%) |
Aug 30, 2019 | 30.21 | 30.31 | 30.19 | 30.22 | 9,068 | +0.18(+0.59%) |
Aug 29, 2019 | 30.11 | 30.15 | 29.98 | 30.04 | 5,892 | -0.38(-1.26%) |
Aug 28, 2019 | 30.64 | 30.64 | 30.36 | 30.42 | 34,978 | +0.04(+0.13%) |
Aug 27, 2019 | 30.10 | 30.39 | 30.03 | 30.39 | 15,590 | +0.00(+0.00%) |
Aug 26, 2019 | 30.41 | 30.50 | 30.33 | 30.39 | 37,038 | -0.27(-0.86%) |
Aug 23, 2019 | 30.19 | 30.75 | 30.03 | 30.65 | 60,421 | +0.56(+1.86%) |
Aug 22, 2019 | 29.99 | 30.17 | 29.99 | 30.09 | 10,757 | +0.26(+0.89%) |
Aug 21, 2019 | 30.06 | 30.08 | 29.82 | 29.83 | 11,742 | -0.43(-1.43%) |
Aug 20, 2019 | 30.08 | 30.27 | 30.08 | 30.26 | 16,577 | +0.01(+0.03%) |
Aug 19, 2019 | 30.10 | 30.25 | 29.99 | 30.25 | 19,068 | -0.31(-1.03%) |
Aug 16, 2019 | 30.69 | 30.73 | 30.48 | 30.56 | 25,880 | -0.38(-1.24%) |
Aug 15, 2019 | 31.11 | 31.11 | 30.92 | 30.95 | 26,299 | -0.38(-1.22%) |
Aug 14, 2019 | 31.29 | 31.35 | 31.08 | 31.33 | 48,938 | +0.88(+2.90%) |
Aug 13, 2019 | 31.45 | 31.45 | 30.24 | 30.44 | 49,893 | -1.11(-3.51%) |
Aug 12, 2019 | 31.50 | 31.59 | 31.40 | 31.55 | 40,189 | -0.05(-0.16%) |
Aug 09, 2019 | 31.45 | 31.77 | 31.42 | 31.60 | 32,911 | +0.51(+1.65%) |
Aug 08, 2019 | 31.28 | 31.28 | 31.01 | 31.09 | 38,691 | -0.35(-1.10%) |
Aug 07, 2019 | 32.03 | 32.11 | 31.44 | 31.44 | 79,841 | -0.03(-0.09%) |
Aug 06, 2019 | 31.41 | 31.70 | 31.34 | 31.46 | 127,616 | -0.61(-1.90%) |
Aug 05, 2019 | 31.51 | 32.22 | 31.51 | 32.07 | 78,253 | +1.33(+4.34%) |
Aug 02, 2019 | 30.34 | 30.76 | 30.34 | 30.74 | 33,726 | +0.20(+0.64%) |
Aug 01, 2019 | 29.52 | 30.66 | 29.34 | 30.54 | 47,656 | +1.06(+3.60%) |
Jul 31, 2019 | 29.24 | 29.58 | 29.16 | 29.48 | 25,738 | +0.26(+0.91%) |
Jul 30, 2019 | 29.12 | 29.29 | 29.12 | 29.22 | 7,900 | +0.19(+0.65%) |
Jul 29, 2019 | 29.06 | 29.12 | 29.03 | 29.03 | 8,758 | -0.03(-0.11%) |
Jul 26, 2019 | 29.07 | 29.07 | 28.99 | 29.06 | 9,170 | -0.18(-0.60%) |
Jul 25, 2019 | 29.02 | 29.24 | 29.02 | 29.24 | 7,752 | +0.01(+0.03%) |
Jul 24, 2019 | 29.36 | 29.36 | 29.23 | 29.23 | 15,770 | -0.23(-0.77%) |
Jul 23, 2019 | 29.48 | 29.58 | 29.45 | 29.45 | 10,083 | -0.26(-0.89%) |
Jul 22, 2019 | 29.64 | 29.74 | 29.55 | 29.72 | 15,398 | +0.19(+0.63%) |
Jul 19, 2019 | 29.38 | 29.53 | 29.38 | 29.53 | 15,487 | +0.00(+0.00%) |
Jul 18, 2019 | 29.76 | 29.76 | 29.53 | 29.53 | 34,099 | +0.06(+0.20%) |
Jul 17, 2019 | 29.47 | 29.56 | 29.44 | 29.47 | 22,087 | +0.00(+0.00%) |
Jul 16, 2019 | 29.38 | 29.50 | 29.35 | 29.47 | 31,390 | +0.17(+0.57%) |
Jul 15, 2019 | 29.37 | 29.37 | 29.29 | 29.31 | 20,102 | -0.25(-0.83%) |
Jul 12, 2019 | 29.56 | 29.66 | 29.50 | 29.55 | 36,477 | -0.14(-0.46%) |
Jul 11, 2019 | 29.52 | 29.74 | 29.52 | 29.69 | 42,285 | +0.30(+1.04%) |
Jul 10, 2019 | 29.35 | 29.45 | 29.29 | 29.38 | 54,447 | -0.22(-0.73%) |
Jul 09, 2019 | 29.66 | 29.66 | 29.49 | 29.60 | 41,079 | +0.08(+0.27%) |
Jul 08, 2019 | 29.58 | 29.58 | 29.43 | 29.52 | 30,067 | +0.34(+1.18%) |
Jul 05, 2019 | 29.07 | 29.27 | 29.02 | 29.18 | 17,015 | +0.51(+1.78%) |
Jul 03, 2019 | 28.76 | 28.78 | 28.67 | 28.67 | 6,113 | +0.08(+0.27%) |
Jul 02, 2019 | 28.49 | 28.62 | 28.43 | 28.59 | 9,037 | +0.27(+0.97%) |
Jul 01, 2019 | 28.19 | 28.40 | 28.09 | 28.31 | 26,364 | -0.87(-2.99%) |
Jun 28, 2019 | 29.13 | 29.26 | 29.13 | 29.19 | 12,328 | -0.07(-0.23%) |
Jun 27, 2019 | 29.25 | 29.31 | 29.23 | 29.26 | 11,502 | -0.22(-0.73%) |
Jun 26, 2019 | 29.49 | 29.49 | 29.34 | 29.47 | 22,584 | -0.17(-0.56%) |
Jun 25, 2019 | 29.42 | 29.64 | 29.42 | 29.64 | 33,475 | +0.58(+2.00%) |
Jun 24, 2019 | 29.20 | 29.20 | 29.05 | 29.06 | 32,815 | -0.25(-0.84%) |
Jun 21, 2019 | 29.30 | 29.35 | 29.19 | 29.30 | 13,358 | +0.22(+0.75%) |
Jun 20, 2019 | 29.03 | 29.30 | 28.99 | 29.09 | 55,639 | -1.03(-3.42%) |
Jun 19, 2019 | 30.18 | 30.29 | 30.04 | 30.12 | 16,868 | -0.05(-0.16%) |
Jun 18, 2019 | 30.88 | 30.88 | 30.03 | 30.17 | 38,404 | -0.76(-2.47%) |
Jun 17, 2019 | 30.97 | 30.99 | 30.83 | 30.93 | 28,071 | -0.23(-0.72%) |
Jun 14, 2019 | 31.22 | 31.27 | 31.15 | 31.16 | 8,463 | +0.39(+1.28%) |
Jun 13, 2019 | 30.70 | 30.79 | 30.63 | 30.76 | 8,870 | -0.04(-0.13%) |
Jun 12, 2019 | 30.72 | 30.82 | 30.70 | 30.80 | 9,931 | +0.32(+1.06%) |
Jun 11, 2019 | 30.41 | 30.53 | 30.30 | 30.48 | 42,191 | -0.81(-2.60%) |
Jun 10, 2019 | 31.33 | 31.39 | 31.21 | 31.29 | 24,967 | -0.13(-0.41%) |
Jun 07, 2019 | 31.58 | 31.58 | 31.18 | 31.42 | 46,295 | -0.17(-0.53%) |
Jun 06, 2019 | 31.78 | 31.80 | 31.53 | 31.59 | 43,872 | +0.04(+0.12%) |
Jun 05, 2019 | 31.29 | 31.61 | 31.29 | 31.55 | 20,218 | +0.36(+1.16%) |
Jun 04, 2019 | 31.39 | 31.46 | 31.19 | 31.19 | 69,426 | +0.06(+0.19%) |
Jun 03, 2019 | 31.30 | 31.30 | 31.08 | 31.13 | 59,340 | -0.37(-1.18%) |
May 31, 2019 | 31.57 | 31.66 | 31.38 | 31.50 | 37,423 | +0.17(+0.53%) |
May 30, 2019 | 31.30 | 31.37 | 31.26 | 31.33 | 19,913 | +0.21(+0.66%) |
May 29, 2019 | 31.45 | 31.46 | 31.11 | 31.13 | 53,803 | -0.35(-1.12%) |
May 28, 2019 | 31.30 | 31.50 | 31.14 | 31.48 | 70,344 | -0.49(-1.53%) |
May 24, 2019 | 31.74 | 32.00 | 31.73 | 31.97 | 27,634 | +0.12(+0.37%) |
May 23, 2019 | 31.97 | 32.03 | 31.77 | 31.85 | 141,396 | +0.45(+1.44%) |
May 22, 2019 | 31.51 | 31.51 | 31.34 | 31.40 | 32,489 | +0.05(+0.16%) |
May 21, 2019 | 31.41 | 31.44 | 31.23 | 31.35 | 53,316 | -0.57(-1.78%) |
May 20, 2019 | 32.07 | 32.12 | 31.82 | 31.92 | 48,376 | +0.29(+0.93%) |
May 17, 2019 | 31.57 | 31.63 | 31.23 | 31.63 | 102,277 | +1.17(+3.83%) |
May 16, 2019 | 30.50 | 30.59 | 30.28 | 30.46 | 86,192 | -0.37(-1.21%) |
May 15, 2019 | 31.09 | 31.09 | 30.62 | 30.83 | 34,299 | -0.34(-1.10%) |
May 14, 2019 | 31.28 | 31.28 | 30.87 | 31.18 | 90,365 | -0.92(-2.87%) |
May 13, 2019 | 31.70 | 32.17 | 31.70 | 32.10 | 150,668 | +1.52(+4.97%) |
May 10, 2019 | 30.87 | 31.16 | 30.42 | 30.58 | 115,330 | -0.62(-1.98%) |
May 09, 2019 | 31.57 | 31.96 | 30.95 | 31.19 | 207,331 | +0.28(+0.92%) |
May 08, 2019 | 31.00 | 31.05 | 30.52 | 30.91 | 113,983 | +0.06(+0.19%) |
May 07, 2019 | 30.24 | 31.12 | 30.24 | 30.85 | 114,007 | +1.02(+3.42%) |
May 06, 2019 | 30.37 | 30.37 | 29.68 | 29.83 | 87,642 | +1.41(+4.97%) |
May 03, 2019 | 28.47 | 28.47 | 28.31 | 28.42 | 19,374 | -0.49(-1.70%) |
May 02, 2019 | 28.63 | 29.00 | 28.62 | 28.91 | 26,620 | +0.25(+0.86%) |
May 01, 2019 | 28.44 | 28.72 | 28.28 | 28.66 | 36,358 | +0.04(+0.14%) |
Apr 30, 2019 | 28.64 | 28.79 | 28.57 | 28.63 | 26,851 | -0.11(-0.38%) |
Apr 29, 2019 | 28.56 | 28.75 | 28.56 | 28.73 | 21,423 | +0.22(+0.76%) |
Apr 26, 2019 | 28.80 | 28.80 | 28.46 | 28.52 | 43,541 | -0.15(-0.51%) |
Apr 25, 2019 | 28.80 | 28.85 | 28.64 | 28.66 | 82,484 | +0.64(+2.27%) |
Apr 24, 2019 | 27.76 | 28.05 | 27.76 | 28.03 | 35,656 | +0.27(+0.99%) |
Apr 23, 2019 | 27.89 | 27.93 | 27.74 | 27.75 | 43,646 | +0.10(+0.35%) |
Apr 22, 2019 | 27.80 | 27.80 | 27.64 | 27.65 | 48,461 | +0.37(+1.37%) |
Apr 18, 2019 | 27.25 | 27.36 | 27.20 | 27.28 | 27,532 | +0.12(+0.43%) |
Apr 17, 2019 | 27.14 | 27.21 | 27.08 | 27.16 | 23,958 | -0.17(-0.61%) |
Apr 16, 2019 | 27.11 | 27.40 | 27.11 | 27.33 | 48,229 | -0.76(-2.69%) |
Apr 15, 2019 | 28.05 | 28.18 | 28.04 | 28.09 | 57,576 | +0.63(+2.29%) |
Apr 12, 2019 | 27.48 | 27.51 | 27.39 | 27.46 | 35,180 | -0.65(-2.30%) |
Apr 11, 2019 | 27.95 | 28.17 | 27.86 | 28.11 | 36,454 | +0.76(+2.80%) |
Apr 10, 2019 | 27.35 | 27.45 | 27.29 | 27.34 | 59,552 | -0.14(-0.50%) |
Apr 09, 2019 | 27.25 | 27.55 | 27.25 | 27.48 | 75,229 | +0.28(+1.05%) |
Apr 08, 2019 | 27.30 | 27.43 | 27.19 | 27.19 | 37,724 | +0.17(+0.62%) |
Apr 05, 2019 | 27.11 | 27.11 | 26.99 | 27.03 | 21,210 | -0.20(-0.72%) |
Apr 04, 2019 | 27.46 | 27.46 | 27.20 | 27.22 | 46,235 | -0.44(-1.60%) |
Apr 03, 2019 | 27.62 | 27.75 | 27.49 | 27.66 | 36,844 | -0.38(-1.35%) |
Apr 02, 2019 | 27.98 | 28.17 | 27.98 | 28.04 | 90,436 | +0.08(+0.30%) |
Apr 01, 2019 | 27.93 | 28.12 | 27.86 | 27.96 | 47,571 | -1.04(-3.60%) |
Mar 29, 2019 | 28.79 | 29.04 | 28.72 | 29.00 | 39,667 | -0.94(-3.13%) |
Mar 28, 2019 | 30.06 | 30.10 | 29.91 | 29.94 | 21,116 | -0.05(-0.16%) |
Mar 27, 2019 | 30.02 | 30.19 | 29.93 | 29.99 | 27,476 | +0.05(+0.18%) |
Mar 26, 2019 | 30.06 | 30.12 | 29.93 | 29.93 | 55,036 | +0.12(+0.41%) |
Mar 25, 2019 | 29.94 | 29.94 | 29.76 | 29.81 | 62,280 | +0.21(+0.70%) |
Mar 22, 2019 | 29.24 | 29.65 | 29.22 | 29.61 | 40,074 | +0.66(+2.27%) |
Mar 21, 2019 | 29.16 | 29.16 | 28.93 | 28.95 | 27,527 | -0.06(-0.21%) |
Mar 20, 2019 | 29.15 | 29.28 | 28.79 | 29.01 | 21,371 | +0.01(+0.03%) |
Mar 19, 2019 | 29.01 | 29.10 | 28.90 | 29.00 | 45,645 | +0.05(+0.16%) |
Mar 18, 2019 | 28.84 | 29.00 | 28.79 | 28.95 | 32,277 | -0.65(-2.19%) |
Mar 15, 2019 | 29.75 | 29.75 | 29.55 | 29.60 | 38,405 | -0.62(-2.05%) |
Mar 14, 2019 | 30.18 | 30.30 | 30.18 | 30.22 | 38,952 | +0.37(+1.23%) |
Mar 13, 2019 | 29.96 | 29.99 | 29.84 | 29.85 | 41,430 | +0.35(+1.18%) |
Mar 12, 2019 | 29.53 | 29.59 | 29.48 | 29.50 | 48,848 | -0.10(-0.33%) |
Mar 11, 2019 | 30.21 | 30.21 | 29.57 | 29.60 | 59,557 | -1.36(-4.40%) |
Mar 08, 2019 | 30.94 | 31.23 | 30.87 | 30.96 | 105,590 | +1.08(+3.62%) |
Mar 07, 2019 | 29.59 | 29.88 | 29.55 | 29.88 | 121,453 | +0.79(+2.73%) |
Mar 06, 2019 | 29.12 | 29.16 | 29.01 | 29.09 | 31,457 | -0.09(-0.30%) |
Mar 05, 2019 | 29.34 | 29.34 | 29.12 | 29.17 | 22,635 | -0.19(-0.66%) |
Mar 04, 2019 | 29.20 | 29.52 | 29.13 | 29.37 | 30,699 | -0.23(-0.78%) |