Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.69 | 24.57 | 23.24 | 23.76 | 1,155,614 | -0.42(-1.76%) |
Feb 27, 2020 | 24.54 | 25.16 | 24.05 | 24.18 | 1,588,997 | -0.81(-3.25%) |
Feb 26, 2020 | 25.81 | 26.93 | 24.80 | 25.00 | 929,153 | -0.68(-2.64%) |
Feb 25, 2020 | 24.85 | 27.47 | 24.78 | 25.67 | 958,957 | -1.17(-4.38%) |
Feb 24, 2020 | 27.11 | 27.25 | 26.79 | 26.85 | 583,685 | -1.36(-4.84%) |
Feb 21, 2020 | 28.96 | 29.13 | 28.00 | 28.21 | 473,732 | -0.87(-2.98%) |
Feb 20, 2020 | 28.55 | 29.20 | 28.55 | 29.08 | 371,555 | +0.30(+1.04%) |
Feb 19, 2020 | 28.61 | 28.95 | 28.52 | 28.78 | 303,704 | +0.14(+0.47%) |
Feb 18, 2020 | 28.57 | 28.82 | 28.34 | 28.65 | 332,127 | -0.07(-0.25%) |
Feb 14, 2020 | 28.87 | 29.19 | 28.54 | 28.72 | 331,977 | -0.14(-0.47%) |
Feb 13, 2020 | 29.01 | 29.17 | 28.69 | 28.85 | 302,152 | -0.42(-1.42%) |
Feb 12, 2020 | 28.75 | 29.42 | 28.66 | 29.27 | 351,579 | +0.75(+2.63%) |
Feb 11, 2020 | 28.55 | 28.67 | 28.13 | 28.52 | 428,106 | +0.04(+0.13%) |
Feb 10, 2020 | 28.57 | 28.80 | 28.38 | 28.48 | 317,989 | -0.20(-0.69%) |
Feb 07, 2020 | 29.33 | 29.35 | 28.61 | 28.68 | 411,209 | -0.75(-2.55%) |
Feb 06, 2020 | 29.88 | 30.03 | 29.40 | 29.43 | 353,800 | -0.25(-0.85%) |
Feb 05, 2020 | 29.45 | 29.69 | 29.39 | 29.69 | 612,389 | +0.70(+2.43%) |
Feb 04, 2020 | 29.35 | 29.44 | 28.89 | 28.98 | 365,189 | +0.20(+0.69%) |
Feb 03, 2020 | 28.70 | 29.16 | 28.56 | 28.78 | 469,521 | +0.25(+0.89%) |
Jan 31, 2020 | 29.31 | 29.31 | 28.44 | 28.53 | 520,651 | -0.83(-2.83%) |
Jan 30, 2020 | 29.20 | 29.51 | 28.94 | 29.36 | 292,809 | +0.01(+0.03%) |
Jan 29, 2020 | 29.82 | 30.01 | 29.32 | 29.35 | 439,485 | -0.43(-1.46%) |
Jan 28, 2020 | 30.04 | 30.04 | 29.69 | 29.79 | 313,618 | -0.06(-0.21%) |
Jan 27, 2020 | 29.50 | 30.24 | 29.13 | 29.85 | 340,860 | -0.32(-1.05%) |
Jan 24, 2020 | 30.24 | 30.40 | 29.82 | 30.16 | 298,669 | +0.10(+0.33%) |
Jan 23, 2020 | 30.14 | 30.39 | 29.39 | 30.07 | 1,040,726 | -0.27(-0.89%) |
Jan 22, 2020 | 30.66 | 30.72 | 30.31 | 30.34 | 427,928 | -0.06(-0.21%) |
Jan 21, 2020 | 30.75 | 30.75 | 30.25 | 30.40 | 856,461 | -0.46(-1.49%) |
Jan 17, 2020 | 31.32 | 31.36 | 30.78 | 30.86 | 623,343 | -0.27(-0.87%) |
Jan 16, 2020 | 30.67 | 31.33 | 30.65 | 31.13 | 483,878 | +0.68(+2.23%) |
Jan 15, 2020 | 30.62 | 30.80 | 30.26 | 30.45 | 771,329 | -0.12(-0.38%) |
Jan 14, 2020 | 30.31 | 30.72 | 30.22 | 30.57 | 520,095 | +0.07(+0.24%) |
Jan 13, 2020 | 30.07 | 30.54 | 29.69 | 30.50 | 390,130 | +0.48(+1.60%) |
Jan 10, 2020 | 30.34 | 30.47 | 29.82 | 30.02 | 314,825 | -0.28(-0.92%) |
Jan 09, 2020 | 30.21 | 30.44 | 30.07 | 30.30 | 282,990 | +0.13(+0.42%) |
Jan 08, 2020 | 30.30 | 30.59 | 30.07 | 30.17 | 284,031 | -0.12(-0.39%) |
Jan 07, 2020 | 30.60 | 30.82 | 30.26 | 30.29 | 225,946 | -0.34(-1.12%) |
Jan 06, 2020 | 30.50 | 30.79 | 30.35 | 30.63 | 413,408 | -0.29(-0.94%) |
Jan 03, 2020 | 30.20 | 31.00 | 30.18 | 30.92 | 669,045 | +0.20(+0.65%) |
Jan 02, 2020 | 30.63 | 30.73 | 30.07 | 30.72 | 452,749 | +0.23(+0.77%) |
Dec 31, 2019 | 30.35 | 30.68 | 30.26 | 30.49 | 440,091 | +0.09(+0.30%) |
Dec 30, 2019 | 30.45 | 30.71 | 30.16 | 30.40 | 335,760 | +0.00(+0.00%) |
Dec 27, 2019 | 30.67 | 30.70 | 30.28 | 30.40 | 297,670 | -0.16(-0.53%) |
Dec 26, 2019 | 30.80 | 30.85 | 30.41 | 30.56 | 223,021 | -0.07(-0.24%) |
Dec 24, 2019 | 30.47 | 30.65 | 30.43 | 30.63 | 195,672 | +0.25(+0.83%) |
Dec 23, 2019 | 30.74 | 31.00 | 30.26 | 30.38 | 491,075 | -0.50(-1.63%) |
Dec 20, 2019 | 30.75 | 30.97 | 30.39 | 30.89 | 2,434,415 | +0.44(+1.45%) |
Dec 19, 2019 | 30.18 | 30.44 | 30.05 | 30.44 | 535,865 | +0.19(+0.63%) |
Dec 18, 2019 | 30.08 | 30.47 | 29.91 | 30.26 | 537,510 | +0.46(+1.54%) |
Dec 17, 2019 | 29.92 | 30.02 | 29.52 | 29.80 | 647,032 | -0.14(-0.45%) |
Dec 16, 2019 | 30.12 | 30.36 | 29.92 | 29.93 | 627,043 | +0.05(+0.15%) |
Dec 13, 2019 | 29.85 | 30.17 | 29.56 | 29.89 | 430,745 | -0.05(-0.15%) |
Dec 12, 2019 | 29.30 | 30.12 | 29.30 | 29.93 | 431,764 | +0.51(+1.75%) |
Dec 11, 2019 | 29.67 | 29.86 | 29.10 | 29.42 | 507,505 | -0.20(-0.67%) |
Dec 10, 2019 | 29.79 | 29.97 | 29.45 | 29.62 | 445,125 | -0.14(-0.48%) |
Dec 09, 2019 | 29.58 | 29.90 | 29.54 | 29.76 | 512,119 | +0.19(+0.64%) |
Dec 06, 2019 | 29.64 | 29.84 | 29.47 | 29.57 | 468,703 | +0.30(+1.02%) |
Dec 05, 2019 | 29.35 | 29.45 | 29.03 | 29.27 | 386,980 | +0.09(+0.31%) |
Dec 04, 2019 | 28.44 | 29.19 | 28.44 | 29.18 | 528,409 | +0.86(+3.05%) |
Dec 03, 2019 | 28.38 | 28.50 | 28.12 | 28.32 | 466,968 | -0.35(-1.23%) |
Dec 02, 2019 | 29.12 | 29.12 | 28.54 | 28.67 | 571,464 | -0.25(-0.87%) |
Nov 29, 2019 | 29.25 | 29.53 | 28.92 | 28.92 | 187,015 | -0.46(-1.56%) |
Nov 27, 2019 | 29.42 | 29.71 | 29.21 | 29.38 | 384,685 | -0.01(-0.03%) |
Nov 26, 2019 | 29.38 | 29.53 | 29.12 | 29.39 | 445,548 | +0.04(+0.15%) |
Nov 25, 2019 | 29.46 | 29.53 | 29.19 | 29.35 | 527,545 | +0.09(+0.31%) |
Nov 22, 2019 | 29.26 | 29.32 | 29.03 | 29.26 | 439,513 | +0.29(+1.00%) |
Nov 21, 2019 | 29.35 | 29.52 | 28.91 | 28.97 | 743,618 | -0.36(-1.23%) |
Nov 20, 2019 | 29.43 | 29.69 | 29.12 | 29.33 | 706,990 | -0.23(-0.79%) |
Nov 19, 2019 | 30.26 | 30.38 | 29.56 | 29.56 | 569,391 | -0.59(-1.97%) |
Nov 18, 2019 | 30.56 | 30.56 | 29.99 | 30.16 | 857,599 | +0.15(+0.51%) |
Nov 15, 2019 | 29.99 | 30.28 | 29.75 | 30.00 | 1,944,957 | +0.18(+0.60%) |
Nov 14, 2019 | 29.38 | 29.85 | 29.38 | 29.82 | 1,306,697 | +0.36(+1.22%) |
Nov 13, 2019 | 29.63 | 29.63 | 29.28 | 29.46 | 732,221 | -0.27(-0.91%) |
Nov 12, 2019 | 29.81 | 29.97 | 29.56 | 29.73 | 657,559 | -0.08(-0.27%) |
Nov 11, 2019 | 30.00 | 30.16 | 29.17 | 29.81 | 1,673,472 | -0.36(-1.19%) |
Nov 08, 2019 | 28.60 | 30.17 | 28.26 | 30.17 | 1,857,498 | +1.68(+5.91%) |
Nov 07, 2019 | 27.93 | 29.56 | 27.53 | 28.49 | 1,832,681 | +1.23(+4.53%) |
Nov 06, 2019 | 27.28 | 27.42 | 26.89 | 27.26 | 1,131,598 | -0.05(-0.17%) |
Nov 05, 2019 | 27.05 | 27.33 | 26.90 | 27.30 | 1,251,698 | +0.34(+1.27%) |
Nov 04, 2019 | 27.24 | 27.51 | 26.91 | 26.96 | 830,787 | -0.19(-0.70%) |
Nov 01, 2019 | 26.92 | 27.49 | 26.70 | 27.15 | 828,637 | +0.41(+1.52%) |
Oct 31, 2019 | 26.93 | 26.93 | 25.98 | 26.74 | 920,455 | -0.38(-1.40%) |
Oct 30, 2019 | 26.91 | 27.21 | 26.71 | 27.12 | 1,064,338 | +0.45(+1.69%) |
Oct 29, 2019 | 26.40 | 26.81 | 26.34 | 26.67 | 480,257 | +0.22(+0.82%) |
Oct 28, 2019 | 26.45 | 26.86 | 26.30 | 26.45 | 386,688 | +0.17(+0.65%) |
Oct 25, 2019 | 26.03 | 26.45 | 25.69 | 26.28 | 353,386 | +0.10(+0.38%) |
Oct 24, 2019 | 26.62 | 26.62 | 25.94 | 26.18 | 358,313 | -0.39(-1.46%) |
Oct 23, 2019 | 26.19 | 26.65 | 25.91 | 26.57 | 658,309 | +0.32(+1.24%) |
Oct 22, 2019 | 26.13 | 26.35 | 25.67 | 26.25 | 517,106 | +0.17(+0.66%) |
Oct 21, 2019 | 26.06 | 26.43 | 26.00 | 26.07 | 435,343 | +0.31(+1.19%) |
Oct 18, 2019 | 25.60 | 25.88 | 25.42 | 25.77 | 511,100 | -0.09(-0.35%) |
Oct 17, 2019 | 25.94 | 26.13 | 25.68 | 25.86 | 755,443 | +0.06(+0.24%) |
Oct 16, 2019 | 25.75 | 26.01 | 25.65 | 25.80 | 435,204 | +0.00(+0.00%) |
Oct 15, 2019 | 25.51 | 25.88 | 25.29 | 25.80 | 500,308 | +0.34(+1.34%) |
Oct 14, 2019 | 25.40 | 25.49 | 25.09 | 25.45 | 262,335 | -0.08(-0.32%) |
Oct 11, 2019 | 25.44 | 26.22 | 25.41 | 25.53 | 505,551 | +0.58(+2.31%) |
Oct 10, 2019 | 24.56 | 25.05 | 24.39 | 24.96 | 540,261 | +0.59(+2.40%) |
Oct 09, 2019 | 24.73 | 24.75 | 24.33 | 24.37 | 504,876 | -0.13(-0.51%) |
Oct 08, 2019 | 24.51 | 24.76 | 24.23 | 24.50 | 464,045 | -0.41(-1.63%) |
Oct 07, 2019 | 24.63 | 25.18 | 24.58 | 24.90 | 585,927 | +0.14(+0.55%) |
Oct 04, 2019 | 24.37 | 24.78 | 24.34 | 24.77 | 484,796 | +0.32(+1.29%) |
Oct 03, 2019 | 24.14 | 24.55 | 23.71 | 24.45 | 1,003,588 | +0.16(+0.67%) |
Oct 02, 2019 | 24.94 | 24.94 | 24.13 | 24.29 | 1,308,051 | -0.92(-3.65%) |
Oct 01, 2019 | 25.69 | 25.78 | 25.07 | 25.21 | 773,183 | -0.25(-0.99%) |
Sep 30, 2019 | 25.40 | 25.64 | 25.01 | 25.46 | 771,031 | +0.03(+0.11%) |
Sep 27, 2019 | 25.55 | 25.77 | 25.26 | 25.44 | 1,466,781 | -0.12(-0.46%) |
Sep 26, 2019 | 25.37 | 25.73 | 25.36 | 25.55 | 797,341 | +0.21(+0.81%) |
Sep 25, 2019 | 25.10 | 25.61 | 24.86 | 25.35 | 1,152,565 | +0.50(+2.02%) |
Sep 24, 2019 | 25.65 | 25.69 | 24.82 | 24.84 | 949,230 | -0.64(-2.50%) |
Sep 23, 2019 | 25.05 | 25.68 | 24.97 | 25.48 | 664,985 | +0.40(+1.61%) |
Sep 20, 2019 | 25.63 | 25.87 | 24.96 | 25.08 | 2,314,504 | -0.54(-2.10%) |
Sep 19, 2019 | 25.82 | 25.82 | 25.35 | 25.61 | 836,013 | -0.06(-0.24%) |
Sep 18, 2019 | 26.08 | 26.25 | 25.43 | 25.68 | 850,741 | -0.39(-1.48%) |
Sep 17, 2019 | 26.26 | 26.29 | 25.69 | 26.06 | 538,061 | -0.38(-1.43%) |
Sep 16, 2019 | 26.46 | 26.77 | 26.15 | 26.44 | 610,119 | -0.26(-0.98%) |
Sep 13, 2019 | 27.44 | 27.63 | 26.35 | 26.70 | 960,998 | -0.66(-2.40%) |
Sep 12, 2019 | 27.22 | 27.50 | 26.05 | 27.36 | 1,733,326 | +1.05(+3.99%) |
Sep 11, 2019 | 25.82 | 26.31 | 24.78 | 26.31 | 1,186,301 | +0.58(+2.27%) |
Sep 10, 2019 | 24.66 | 25.75 | 24.55 | 25.72 | 1,554,888 | +1.01(+4.11%) |
Sep 09, 2019 | 24.03 | 24.75 | 23.95 | 24.71 | 661,302 | +0.75(+3.11%) |
Sep 06, 2019 | 23.80 | 24.07 | 23.62 | 23.96 | 693,460 | +0.33(+1.41%) |
Sep 05, 2019 | 22.76 | 23.73 | 22.76 | 23.63 | 642,471 | +1.22(+5.45%) |
Sep 04, 2019 | 22.50 | 22.62 | 22.30 | 22.41 | 747,677 | +0.14(+0.65%) |
Sep 03, 2019 | 23.10 | 23.11 | 22.12 | 22.27 | 582,260 | -1.03(-4.43%) |
Aug 30, 2019 | 23.26 | 23.63 | 23.07 | 23.30 | 1,282,444 | +0.11(+0.46%) |
Aug 29, 2019 | 22.98 | 23.48 | 22.96 | 23.19 | 1,090,577 | +0.51(+2.26%) |
Aug 28, 2019 | 22.17 | 22.84 | 22.10 | 22.68 | 818,580 | +0.38(+1.69%) |
Aug 27, 2019 | 22.64 | 22.85 | 22.27 | 22.30 | 903,752 | -0.20(-0.88%) |
Aug 26, 2019 | 22.30 | 22.67 | 22.09 | 22.50 | 1,194,634 | +0.51(+2.33%) |
Aug 23, 2019 | 22.71 | 22.89 | 21.90 | 21.99 | 1,539,178 | -1.02(-4.45%) |
Aug 22, 2019 | 22.74 | 23.12 | 22.74 | 23.01 | 1,089,362 | +0.41(+1.83%) |
Aug 21, 2019 | 22.28 | 22.68 | 22.02 | 22.60 | 1,026,911 | +0.66(+2.99%) |
Aug 20, 2019 | 21.23 | 22.00 | 21.09 | 21.94 | 1,620,805 | +0.55(+2.56%) |
Aug 19, 2019 | 21.31 | 21.73 | 21.31 | 21.39 | 1,062,019 | +0.36(+1.71%) |
Aug 16, 2019 | 20.87 | 21.29 | 20.77 | 21.04 | 1,610,351 | +0.32(+1.56%) |
Aug 15, 2019 | 21.39 | 21.39 | 20.69 | 20.71 | 1,147,438 | -0.70(-3.27%) |
Aug 14, 2019 | 22.03 | 22.03 | 21.35 | 21.41 | 1,118,717 | -1.10(-4.87%) |
Aug 13, 2019 | 22.62 | 23.36 | 22.31 | 22.51 | 1,351,276 | -0.04(-0.16%) |
Aug 12, 2019 | 22.90 | 22.97 | 22.47 | 22.54 | 903,898 | -0.57(-2.45%) |
Aug 09, 2019 | 24.21 | 24.21 | 23.11 | 23.11 | 930,368 | -1.14(-4.70%) |
Aug 08, 2019 | 23.28 | 24.47 | 23.16 | 24.25 | 1,760,713 | +1.22(+5.30%) |
Aug 07, 2019 | 24.16 | 26.01 | 22.77 | 23.03 | 2,029,988 | -1.36(-5.56%) |
Aug 06, 2019 | 23.96 | 24.52 | 23.76 | 24.38 | 1,015,801 | +0.44(+1.84%) |
Aug 05, 2019 | 23.60 | 24.07 | 23.30 | 23.94 | 1,586,803 | -0.14(-0.60%) |
Aug 02, 2019 | 23.38 | 24.09 | 23.30 | 24.09 | 1,970,002 | +0.48(+2.02%) |
Aug 01, 2019 | 24.44 | 24.98 | 23.42 | 23.61 | 1,559,441 | -0.76(-3.13%) |
Jul 31, 2019 | 24.91 | 25.03 | 24.19 | 24.38 | 1,152,469 | -0.49(-1.99%) |
Jul 30, 2019 | 24.71 | 24.91 | 24.22 | 24.87 | 644,688 | +0.00(+0.00%) |
Jul 29, 2019 | 24.61 | 24.96 | 24.46 | 24.87 | 454,032 | +0.17(+0.69%) |
Jul 26, 2019 | 24.86 | 24.86 | 24.37 | 24.70 | 482,169 | -0.06(-0.25%) |
Jul 25, 2019 | 24.52 | 24.77 | 24.39 | 24.76 | 523,716 | +0.03(+0.11%) |
Jul 24, 2019 | 24.63 | 24.84 | 24.36 | 24.73 | 816,957 | +0.15(+0.62%) |
Jul 23, 2019 | 24.31 | 24.67 | 24.00 | 24.58 | 795,855 | +0.45(+1.86%) |
Jul 22, 2019 | 24.44 | 24.62 | 23.99 | 24.13 | 415,660 | -0.21(-0.85%) |
Jul 19, 2019 | 24.47 | 24.68 | 24.33 | 24.34 | 443,743 | +0.03(+0.11%) |
Jul 18, 2019 | 24.51 | 24.51 | 24.17 | 24.31 | 268,231 | -0.22(-0.88%) |
Jul 17, 2019 | 24.61 | 24.78 | 24.28 | 24.53 | 572,365 | -0.10(-0.40%) |
Jul 16, 2019 | 24.46 | 24.81 | 24.16 | 24.63 | 388,062 | +0.17(+0.70%) |
Jul 15, 2019 | 24.57 | 24.83 | 24.23 | 24.46 | 424,198 | -0.04(-0.15%) |
Jul 12, 2019 | 23.97 | 24.73 | 23.97 | 24.49 | 538,974 | +0.52(+2.17%) |
Jul 11, 2019 | 24.32 | 24.35 | 23.85 | 23.97 | 570,250 | -0.26(-1.07%) |
Jul 10, 2019 | 24.52 | 24.56 | 24.18 | 24.23 | 659,196 | -0.15(-0.63%) |
Jul 09, 2019 | 24.59 | 24.72 | 24.37 | 24.38 | 796,382 | -0.33(-1.34%) |
Jul 08, 2019 | 24.78 | 24.96 | 24.55 | 24.72 | 554,717 | -0.23(-0.94%) |
Jul 05, 2019 | 24.81 | 25.10 | 24.67 | 24.95 | 343,611 | +0.01(+0.04%) |
Jul 03, 2019 | 24.69 | 24.98 | 24.45 | 24.94 | 251,833 | +0.40(+1.65%) |
Jul 02, 2019 | 24.74 | 24.85 | 24.25 | 24.54 | 635,478 | -0.25(-1.01%) |
Jul 01, 2019 | 24.94 | 25.45 | 24.47 | 24.79 | 621,698 | +0.06(+0.25%) |
Jun 28, 2019 | 24.50 | 24.82 | 24.50 | 24.73 | 2,409,735 | +0.27(+1.10%) |
Jun 27, 2019 | 24.50 | 24.55 | 24.18 | 24.46 | 656,620 | +0.08(+0.33%) |
Jun 26, 2019 | 24.12 | 24.53 | 23.99 | 24.38 | 649,652 | +0.39(+1.64%) |
Jun 25, 2019 | 23.89 | 24.14 | 23.74 | 23.98 | 952,004 | +0.02(+0.07%) |
Jun 24, 2019 | 23.97 | 24.32 | 23.96 | 23.96 | 779,789 | +0.01(+0.04%) |
Jun 21, 2019 | 23.88 | 24.12 | 23.77 | 23.96 | 1,614,698 | -0.08(-0.33%) |
Jun 20, 2019 | 24.15 | 24.55 | 23.78 | 24.04 | 1,108,235 | -0.13(-0.56%) |
Jun 19, 2019 | 24.54 | 24.66 | 24.14 | 24.17 | 833,682 | -0.53(-2.14%) |
Jun 18, 2019 | 24.47 | 25.03 | 24.40 | 24.70 | 541,641 | +0.37(+1.51%) |
Jun 17, 2019 | 24.89 | 24.89 | 24.33 | 24.33 | 686,104 | -0.60(-2.40%) |
Jun 14, 2019 | 24.84 | 25.10 | 24.62 | 24.93 | 514,458 | +0.04(+0.14%) |
Jun 13, 2019 | 24.90 | 25.11 | 24.61 | 24.89 | 900,282 | +0.19(+0.76%) |
Jun 12, 2019 | 25.25 | 25.30 | 24.66 | 24.71 | 951,530 | -0.62(-2.44%) |
Jun 11, 2019 | 25.53 | 25.85 | 25.29 | 25.32 | 470,469 | -0.07(-0.28%) |
Jun 10, 2019 | 25.58 | 25.87 | 25.33 | 25.40 | 703,318 | -0.10(-0.39%) |
Jun 07, 2019 | 25.43 | 25.65 | 25.15 | 25.49 | 532,009 | +0.16(+0.64%) |
Jun 06, 2019 | 25.17 | 25.37 | 24.72 | 25.33 | 1,032,003 | +0.06(+0.25%) |
Jun 05, 2019 | 25.92 | 25.95 | 25.04 | 25.27 | 881,847 | -0.15(-0.60%) |
Jun 04, 2019 | 25.53 | 25.81 | 25.13 | 25.42 | 1,201,984 | +0.21(+0.82%) |
Jun 03, 2019 | 25.03 | 25.49 | 25.03 | 25.22 | 1,324,874 | +0.22(+0.90%) |
May 31, 2019 | 24.92 | 25.11 | 24.72 | 24.99 | 1,207,781 | -0.30(-1.20%) |
May 30, 2019 | 25.33 | 25.69 | 25.15 | 25.30 | 1,574,980 | -0.03(-0.11%) |
May 29, 2019 | 25.45 | 25.76 | 25.25 | 25.32 | 1,222,948 | -0.42(-1.63%) |
May 28, 2019 | 26.15 | 26.43 | 25.72 | 25.74 | 1,338,466 | -0.36(-1.37%) |
May 24, 2019 | 25.96 | 26.37 | 25.83 | 26.10 | 782,419 | +0.27(+1.04%) |
May 23, 2019 | 26.57 | 26.57 | 25.83 | 25.83 | 1,090,268 | -1.04(-3.86%) |
May 22, 2019 | 26.84 | 27.05 | 26.60 | 26.87 | 1,068,032 | -0.11(-0.40%) |
May 21, 2019 | 26.19 | 27.05 | 26.15 | 26.98 | 1,259,394 | +0.85(+3.25%) |
May 20, 2019 | 26.12 | 26.50 | 26.01 | 26.13 | 865,046 | -0.21(-0.78%) |
May 17, 2019 | 25.94 | 26.79 | 25.91 | 26.34 | 1,183,523 | -0.24(-0.91%) |
May 16, 2019 | 26.56 | 26.95 | 26.42 | 26.58 | 1,050,568 | +0.25(+0.95%) |
May 15, 2019 | 26.28 | 26.57 | 26.08 | 26.33 | 886,418 | -0.16(-0.61%) |
May 14, 2019 | 26.59 | 26.62 | 25.94 | 26.49 | 1,356,637 | -0.05(-0.20%) |
May 13, 2019 | 27.39 | 27.61 | 26.48 | 26.54 | 1,177,298 | -1.51(-5.39%) |
May 10, 2019 | 28.25 | 28.44 | 26.84 | 28.05 | 2,175,214 | -0.35(-1.23%) |
May 09, 2019 | 30.19 | 30.19 | 28.08 | 28.40 | 3,063,140 | -3.13(-9.93%) |
May 08, 2019 | 31.94 | 32.11 | 31.50 | 31.53 | 803,529 | -0.41(-1.29%) |
May 07, 2019 | 33.03 | 33.09 | 31.69 | 31.94 | 607,033 | -1.14(-3.43%) |
May 06, 2019 | 33.18 | 33.18 | 32.70 | 33.08 | 382,159 | -0.47(-1.39%) |
May 03, 2019 | 33.10 | 33.62 | 33.01 | 33.55 | 466,388 | +0.41(+1.24%) |
May 02, 2019 | 32.68 | 33.13 | 32.50 | 33.13 | 483,758 | +0.43(+1.31%) |
May 01, 2019 | 32.91 | 33.11 | 32.60 | 32.70 | 971,869 | -0.22(-0.68%) |
Apr 30, 2019 | 33.11 | 33.15 | 32.68 | 32.93 | 740,031 | -0.16(-0.49%) |
Apr 29, 2019 | 32.40 | 33.30 | 32.40 | 33.09 | 1,880,913 | +0.65(+2.01%) |
Apr 26, 2019 | 32.29 | 32.75 | 32.16 | 32.44 | 344,649 | +0.09(+0.28%) |
Apr 25, 2019 | 32.96 | 33.15 | 32.27 | 32.35 | 342,909 | -0.73(-2.22%) |
Apr 24, 2019 | 32.23 | 33.25 | 32.11 | 33.08 | 523,612 | +0.93(+2.89%) |
Apr 23, 2019 | 31.93 | 32.22 | 31.81 | 32.15 | 518,291 | +0.30(+0.95%) |
Apr 22, 2019 | 32.55 | 32.61 | 31.81 | 31.85 | 348,011 | -0.82(-2.52%) |
Apr 18, 2019 | 32.48 | 32.89 | 32.44 | 32.67 | 487,964 | +0.01(+0.03%) |
Apr 17, 2019 | 32.67 | 32.87 | 32.39 | 32.66 | 647,915 | +0.15(+0.47%) |
Apr 16, 2019 | 32.53 | 32.81 | 32.36 | 32.51 | 416,221 | +0.10(+0.30%) |
Apr 15, 2019 | 32.20 | 32.61 | 32.20 | 32.41 | 316,073 | +0.23(+0.72%) |
Apr 12, 2019 | 31.91 | 32.37 | 31.79 | 32.18 | 447,160 | +0.29(+0.90%) |
Apr 11, 2019 | 32.07 | 32.42 | 31.82 | 31.89 | 263,146 | -0.19(-0.59%) |
Apr 10, 2019 | 31.74 | 32.10 | 31.47 | 32.08 | 660,785 | +0.30(+0.96%) |
Apr 09, 2019 | 32.23 | 32.32 | 31.72 | 31.77 | 374,933 | -0.64(-1.96%) |
Apr 08, 2019 | 32.47 | 32.68 | 32.25 | 32.41 | 340,205 | -0.22(-0.69%) |
Apr 05, 2019 | 32.64 | 32.85 | 32.53 | 32.63 | 320,837 | +0.05(+0.16%) |
Apr 04, 2019 | 32.20 | 32.70 | 32.10 | 32.58 | 517,773 | +0.42(+1.31%) |
Apr 03, 2019 | 32.00 | 32.36 | 31.95 | 32.16 | 658,157 | +0.40(+1.27%) |
Apr 02, 2019 | 32.07 | 32.16 | 31.59 | 31.76 | 461,814 | -0.33(-1.03%) |
Apr 01, 2019 | 32.10 | 32.11 | 31.77 | 32.09 | 459,337 | +0.13(+0.39%) |
Mar 29, 2019 | 31.94 | 32.04 | 31.57 | 31.96 | 682,703 | +0.02(+0.06%) |
Mar 28, 2019 | 31.81 | 32.23 | 31.67 | 31.94 | 466,779 | +0.50(+1.59%) |
Mar 27, 2019 | 31.31 | 31.60 | 31.04 | 31.44 | 511,362 | +0.12(+0.37%) |
Mar 26, 2019 | 31.00 | 31.52 | 30.86 | 31.33 | 519,594 | +0.33(+1.06%) |
Mar 25, 2019 | 30.92 | 31.22 | 30.78 | 31.00 | 721,822 | +0.12(+0.38%) |
Mar 22, 2019 | 31.78 | 31.84 | 30.83 | 30.88 | 649,302 | -1.20(-3.73%) |
Mar 21, 2019 | 31.78 | 32.19 | 31.77 | 32.08 | 978,944 | +0.21(+0.64%) |
Mar 20, 2019 | 31.97 | 32.33 | 31.54 | 31.87 | 683,771 | -0.15(-0.47%) |
Mar 19, 2019 | 32.23 | 32.42 | 31.98 | 32.02 | 1,191,795 | -0.20(-0.61%) |
Mar 18, 2019 | 31.73 | 32.25 | 31.57 | 32.22 | 850,221 | +0.54(+1.72%) |
Mar 15, 2019 | 31.64 | 32.20 | 31.54 | 31.68 | 2,141,957 | -0.07(-0.22%) |
Mar 14, 2019 | 31.66 | 31.89 | 31.44 | 31.75 | 623,811 | +0.04(+0.14%) |
Mar 13, 2019 | 31.40 | 31.95 | 31.27 | 31.70 | 926,013 | +0.42(+1.34%) |
Mar 12, 2019 | 31.39 | 31.60 | 30.92 | 31.28 | 629,143 | -0.14(-0.45%) |
Mar 11, 2019 | 31.15 | 31.48 | 31.05 | 31.43 | 894,353 | +0.27(+0.86%) |
Mar 08, 2019 | 31.49 | 31.77 | 31.03 | 31.16 | 959,828 | -0.50(-1.58%) |
Mar 07, 2019 | 31.49 | 31.95 | 31.36 | 31.66 | 849,990 | +0.05(+0.17%) |
Mar 06, 2019 | 31.94 | 32.03 | 31.58 | 31.60 | 896,552 | -0.36(-1.12%) |
Mar 05, 2019 | 31.56 | 32.12 | 31.46 | 31.96 | 796,462 | +0.45(+1.44%) |
Mar 04, 2019 | 32.30 | 32.30 | 31.26 | 31.51 | 1,196,072 | -0.79(-2.46%) |