Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 18.23 | 18.56 | 18.09 | 18.24 | 266,720 | +0.14(+0.76%) |
Mar 30, 2020 | 18.48 | 18.52 | 17.81 | 18.11 | 333,565 | -0.35(-1.91%) |
Mar 27, 2020 | 18.87 | 18.91 | 18.17 | 18.46 | 342,359 | -0.90(-4.65%) |
Mar 26, 2020 | 18.28 | 19.93 | 18.28 | 19.36 | 454,184 | +1.43(+7.97%) |
Mar 25, 2020 | 17.27 | 18.48 | 17.15 | 17.93 | 421,362 | +1.12(+6.64%) |
Mar 24, 2020 | 16.80 | 17.13 | 16.64 | 16.82 | 511,908 | +0.96(+6.05%) |
Mar 23, 2020 | 16.78 | 16.78 | 15.73 | 15.86 | 766,348 | -1.06(-6.25%) |
Mar 20, 2020 | 17.31 | 18.32 | 16.91 | 16.91 | 380,365 | +0.02(+0.12%) |
Mar 19, 2020 | 15.99 | 17.25 | 15.71 | 16.89 | 1,080,489 | +0.29(+1.77%) |
Mar 18, 2020 | 18.19 | 18.21 | 15.88 | 16.60 | 557,245 | -2.72(-14.08%) |
Mar 17, 2020 | 19.69 | 19.73 | 18.87 | 19.32 | 399,357 | -0.27(-1.40%) |
Mar 16, 2020 | 20.18 | 20.79 | 19.56 | 19.60 | 465,644 | -2.86(-12.73%) |
Mar 13, 2020 | 23.02 | 23.47 | 21.53 | 22.45 | 545,313 | +0.90(+4.18%) |
Mar 12, 2020 | 23.16 | 23.26 | 21.53 | 21.55 | 543,456 | -3.58(-14.25%) |
Mar 11, 2020 | 26.02 | 26.09 | 24.88 | 25.14 | 328,796 | -1.57(-5.87%) |
Mar 10, 2020 | 26.76 | 26.95 | 25.84 | 26.70 | 526,914 | +0.96(+3.73%) |
Mar 09, 2020 | 26.94 | 26.98 | 25.64 | 25.74 | 638,178 | -3.05(-10.60%) |
Mar 06, 2020 | 28.95 | 29.05 | 28.48 | 28.80 | 282,286 | -0.70(-2.39%) |
Mar 05, 2020 | 29.89 | 29.89 | 29.29 | 29.50 | 281,948 | -0.88(-2.90%) |
Mar 04, 2020 | 30.21 | 30.40 | 29.95 | 30.38 | 674,174 | +0.59(+1.99%) |
Mar 03, 2020 | 30.22 | 30.63 | 29.48 | 29.79 | 292,894 | -0.23(-0.78%) |
Mar 02, 2020 | 29.48 | 30.04 | 29.15 | 30.02 | 534,290 | +0.50(+1.71%) |
Feb 28, 2020 | 29.27 | 29.58 | 28.76 | 29.52 | 699,796 | -0.58(-1.94%) |
Feb 27, 2020 | 30.74 | 30.92 | 29.96 | 30.10 | 621,979 | -1.07(-3.43%) |
Feb 26, 2020 | 31.46 | 31.69 | 31.17 | 31.17 | 420,569 | -0.10(-0.31%) |
Feb 25, 2020 | 32.26 | 32.32 | 31.21 | 31.27 | 506,604 | -0.99(-3.07%) |
Feb 24, 2020 | 32.37 | 32.43 | 32.16 | 32.26 | 508,775 | -1.07(-3.21%) |
Feb 21, 2020 | 33.42 | 33.50 | 33.31 | 33.32 | 155,613 | -0.10(-0.29%) |
Feb 20, 2020 | 33.40 | 33.47 | 33.23 | 33.42 | 246,790 | +0.02(+0.06%) |
Feb 19, 2020 | 33.42 | 33.46 | 33.36 | 33.40 | 131,957 | -0.02(-0.06%) |
Feb 18, 2020 | 33.40 | 33.46 | 33.31 | 33.42 | 596,188 | -0.10(-0.29%) |
Feb 14, 2020 | 33.56 | 33.58 | 33.44 | 33.52 | 144,696 | -0.02(-0.06%) |
Feb 13, 2020 | 33.56 | 33.62 | 33.50 | 33.54 | 179,265 | -0.08(-0.23%) |
Feb 12, 2020 | 33.54 | 33.67 | 33.52 | 33.62 | 179,573 | +0.27(+0.82%) |
Feb 11, 2020 | 33.32 | 33.46 | 33.32 | 33.34 | 211,077 | +0.17(+0.53%) |
Feb 10, 2020 | 33.17 | 33.21 | 33.11 | 33.17 | 178,904 | +0.06(+0.18%) |
Feb 07, 2020 | 33.31 | 33.42 | 33.11 | 33.11 | 362,102 | -0.43(-1.27%) |
Feb 06, 2020 | 33.75 | 33.75 | 33.54 | 33.54 | 182,572 | -0.21(-0.63%) |
Feb 05, 2020 | 33.83 | 33.83 | 33.63 | 33.75 | 189,446 | +0.22(+0.65%) |
Feb 04, 2020 | 33.53 | 33.59 | 33.38 | 33.53 | 157,196 | +0.46(+1.40%) |
Feb 03, 2020 | 33.07 | 33.23 | 33.05 | 33.07 | 184,385 | +0.02(+0.06%) |
Jan 31, 2020 | 33.42 | 33.42 | 32.97 | 33.05 | 223,248 | -0.52(-1.55%) |
Jan 30, 2020 | 33.50 | 33.57 | 33.26 | 33.57 | 145,931 | -0.08(-0.23%) |
Jan 29, 2020 | 33.75 | 33.80 | 33.65 | 33.65 | 152,402 | -0.04(-0.11%) |
Jan 28, 2020 | 33.55 | 33.72 | 33.46 | 33.69 | 297,025 | +0.15(+0.46%) |
Jan 27, 2020 | 33.55 | 33.69 | 33.38 | 33.53 | 260,630 | -0.49(-1.45%) |
Jan 24, 2020 | 34.36 | 34.37 | 33.91 | 34.03 | 262,349 | -0.30(-0.87%) |
Jan 23, 2020 | 34.34 | 34.40 | 34.13 | 34.32 | 193,448 | -0.12(-0.34%) |
Jan 22, 2020 | 34.61 | 34.65 | 34.44 | 34.44 | 180,845 | -0.10(-0.28%) |
Jan 21, 2020 | 34.69 | 34.71 | 34.52 | 34.54 | 290,278 | -0.27(-0.78%) |
Jan 17, 2020 | 34.75 | 34.85 | 34.71 | 34.81 | 181,865 | +0.08(+0.22%) |
Jan 16, 2020 | 34.67 | 34.75 | 34.63 | 34.73 | 179,056 | +0.12(+0.33%) |
Jan 15, 2020 | 34.56 | 34.67 | 34.56 | 34.61 | 197,281 | +0.08(+0.22%) |
Jan 14, 2020 | 34.46 | 34.54 | 34.40 | 34.54 | 147,554 | +0.08(+0.22%) |
Jan 13, 2020 | 34.19 | 34.46 | 34.17 | 34.46 | 195,653 | +0.31(+0.90%) |
Jan 10, 2020 | 34.09 | 34.21 | 34.09 | 34.15 | 311,147 | +0.10(+0.28%) |
Jan 09, 2020 | 34.05 | 34.07 | 34.04 | 34.05 | 156,175 | +0.04(+0.11%) |
Jan 08, 2020 | 33.98 | 34.07 | 33.94 | 34.02 | 226,703 | -0.06(-0.17%) |
Jan 07, 2020 | 34.13 | 34.13 | 34.00 | 34.07 | 169,151 | -0.08(-0.23%) |
Jan 06, 2020 | 33.94 | 34.15 | 33.86 | 34.15 | 230,209 | +0.00(+0.00%) |
Jan 03, 2020 | 34.05 | 34.23 | 34.02 | 34.15 | 207,483 | -0.12(-0.34%) |
Jan 02, 2020 | 34.21 | 34.32 | 34.13 | 34.27 | 244,853 | +0.15(+0.45%) |
Dec 31, 2019 | 34.05 | 34.17 | 34.05 | 34.11 | 154,017 | +0.00(+0.00%) |
Dec 30, 2019 | 34.32 | 34.38 | 34.07 | 34.11 | 281,603 | -0.03(-0.10%) |
Dec 27, 2019 | 34.20 | 34.24 | 34.12 | 34.15 | 166,411 | +0.11(+0.31%) |
Dec 26, 2019 | 33.90 | 34.07 | 33.90 | 34.04 | 173,721 | +0.14(+0.42%) |
Dec 24, 2019 | 33.84 | 33.94 | 33.84 | 33.90 | 75,190 | +0.06(+0.17%) |
Dec 23, 2019 | 33.80 | 33.86 | 33.78 | 33.84 | 183,527 | +0.04(+0.11%) |
Dec 20, 2019 | 33.74 | 33.86 | 33.73 | 33.80 | 214,084 | +0.04(+0.11%) |
Dec 19, 2019 | 33.61 | 33.76 | 33.61 | 33.76 | 186,238 | +0.13(+0.40%) |
Dec 18, 2019 | 33.55 | 33.65 | 33.54 | 33.63 | 193,041 | +0.08(+0.23%) |
Dec 17, 2019 | 33.55 | 33.59 | 33.51 | 33.55 | 163,793 | -0.06(-0.17%) |
Dec 16, 2019 | 33.46 | 33.61 | 33.38 | 33.61 | 261,126 | +0.36(+1.09%) |
Dec 13, 2019 | 33.23 | 33.42 | 33.17 | 33.25 | 234,396 | +0.17(+0.52%) |
Dec 12, 2019 | 32.96 | 33.19 | 32.94 | 33.07 | 286,154 | +0.13(+0.41%) |
Dec 11, 2019 | 32.94 | 32.94 | 32.86 | 32.94 | 187,060 | +0.00(+0.00%) |
Dec 10, 2019 | 32.90 | 32.96 | 32.88 | 32.94 | 129,243 | -0.02(-0.06%) |
Dec 09, 2019 | 32.86 | 33.00 | 32.86 | 32.96 | 142,202 | +0.13(+0.41%) |
Dec 06, 2019 | 32.69 | 32.86 | 32.69 | 32.83 | 123,594 | +0.21(+0.65%) |
Dec 05, 2019 | 32.67 | 32.73 | 32.60 | 32.61 | 131,109 | -0.10(-0.29%) |
Dec 04, 2019 | 32.73 | 32.73 | 32.61 | 32.71 | 104,633 | +0.21(+0.66%) |
Dec 03, 2019 | 32.48 | 32.50 | 32.17 | 32.50 | 149,544 | -0.13(-0.41%) |
Dec 02, 2019 | 32.69 | 32.70 | 32.61 | 32.63 | 126,429 | -0.02(-0.06%) |
Nov 29, 2019 | 32.69 | 32.72 | 32.64 | 32.65 | 108,023 | -0.04(-0.12%) |
Nov 27, 2019 | 32.59 | 32.69 | 32.57 | 32.69 | 117,384 | +0.13(+0.41%) |
Nov 26, 2019 | 32.61 | 32.61 | 32.49 | 32.55 | 149,981 | -0.04(-0.12%) |
Nov 25, 2019 | 32.34 | 32.65 | 32.34 | 32.59 | 168,740 | +0.19(+0.59%) |
Nov 22, 2019 | 32.36 | 32.46 | 32.28 | 32.40 | 162,824 | +0.06(+0.18%) |
Nov 21, 2019 | 32.38 | 32.46 | 32.23 | 32.34 | 160,951 | -0.13(-0.41%) |
Nov 20, 2019 | 32.51 | 32.53 | 32.35 | 32.48 | 125,690 | -0.15(-0.47%) |
Nov 19, 2019 | 32.67 | 32.76 | 32.61 | 32.63 | 90,185 | +0.00(+0.00%) |
Nov 18, 2019 | 32.61 | 32.65 | 32.53 | 32.63 | 186,098 | +0.02(+0.06%) |
Nov 15, 2019 | 32.57 | 32.65 | 32.55 | 32.61 | 137,264 | +0.11(+0.35%) |
Nov 14, 2019 | 32.51 | 32.51 | 32.34 | 32.50 | 197,143 | -0.02(-0.06%) |
Nov 13, 2019 | 32.61 | 32.63 | 32.42 | 32.51 | 262,197 | -0.23(-0.70%) |
Nov 12, 2019 | 32.84 | 32.86 | 32.72 | 32.74 | 139,300 | -0.09(-0.29%) |
Nov 11, 2019 | 32.84 | 32.89 | 32.76 | 32.84 | 104,395 | +0.00(+0.00%) |
Nov 08, 2019 | 32.82 | 32.84 | 32.70 | 32.84 | 117,805 | +0.04(+0.12%) |
Nov 07, 2019 | 32.76 | 32.93 | 32.74 | 32.80 | 139,966 | +0.15(+0.47%) |
Nov 06, 2019 | 32.74 | 32.74 | 32.53 | 32.65 | 166,397 | -0.11(-0.35%) |
Nov 05, 2019 | 32.91 | 32.93 | 32.67 | 32.76 | 156,271 | -0.05(-0.16%) |
Nov 04, 2019 | 32.85 | 32.93 | 32.80 | 32.81 | 193,184 | +0.08(+0.23%) |
Nov 01, 2019 | 32.66 | 32.74 | 32.56 | 32.74 | 151,689 | +0.19(+0.58%) |
Oct 31, 2019 | 32.63 | 32.63 | 32.40 | 32.55 | 125,986 | -0.09(-0.29%) |
Oct 30, 2019 | 32.63 | 32.65 | 32.42 | 32.64 | 146,806 | +0.02(+0.06%) |
Oct 29, 2019 | 32.61 | 32.66 | 32.50 | 32.63 | 120,273 | -0.02(-0.06%) |
Oct 28, 2019 | 32.55 | 32.70 | 32.55 | 32.64 | 91,771 | +0.16(+0.49%) |
Oct 25, 2019 | 32.44 | 32.53 | 32.38 | 32.48 | 138,660 | -0.03(-0.09%) |
Oct 24, 2019 | 32.81 | 32.81 | 32.40 | 32.51 | 155,508 | -0.25(-0.75%) |
Oct 23, 2019 | 32.59 | 32.76 | 32.49 | 32.76 | 107,513 | +0.19(+0.58%) |
Oct 22, 2019 | 32.53 | 32.66 | 32.47 | 32.57 | 137,024 | +0.08(+0.23%) |
Oct 21, 2019 | 32.34 | 32.54 | 32.29 | 32.49 | 138,091 | +0.26(+0.82%) |
Oct 18, 2019 | 32.19 | 32.25 | 32.08 | 32.23 | 85,272 | +0.04(+0.12%) |
Oct 17, 2019 | 32.04 | 32.19 | 32.03 | 32.19 | 126,704 | +0.28(+0.89%) |
Oct 16, 2019 | 31.81 | 31.91 | 31.78 | 31.91 | 105,587 | +0.06(+0.18%) |
Oct 15, 2019 | 31.74 | 31.94 | 31.57 | 31.85 | 130,304 | +0.11(+0.36%) |
Oct 14, 2019 | 31.81 | 31.81 | 31.66 | 31.74 | 179,459 | -0.13(-0.41%) |
Oct 11, 2019 | 31.72 | 32.01 | 31.68 | 31.87 | 223,297 | +0.57(+1.81%) |
Oct 10, 2019 | 30.96 | 31.32 | 30.96 | 31.30 | 171,481 | +0.32(+1.04%) |
Oct 09, 2019 | 30.98 | 31.12 | 30.96 | 30.98 | 168,156 | +0.06(+0.18%) |
Oct 08, 2019 | 31.12 | 31.12 | 30.89 | 30.93 | 140,427 | -0.25(-0.79%) |
Oct 07, 2019 | 31.30 | 31.36 | 31.17 | 31.17 | 92,429 | -0.19(-0.60%) |
Oct 04, 2019 | 31.15 | 31.36 | 31.12 | 31.36 | 253,857 | +0.25(+0.79%) |
Oct 03, 2019 | 31.02 | 31.12 | 30.78 | 31.12 | 154,119 | +0.10(+0.32%) |
Oct 02, 2019 | 31.28 | 31.28 | 30.83 | 31.02 | 208,797 | -0.43(-1.37%) |
Oct 01, 2019 | 31.79 | 31.79 | 31.36 | 31.45 | 162,264 | -0.36(-1.12%) |
Sep 30, 2019 | 31.71 | 31.88 | 31.71 | 31.80 | 226,247 | +0.06(+0.18%) |
Sep 27, 2019 | 31.99 | 32.03 | 31.70 | 31.75 | 174,961 | -0.15(-0.47%) |
Sep 26, 2019 | 31.97 | 31.97 | 31.84 | 31.90 | 206,600 | +0.00(+0.00%) |
Sep 25, 2019 | 31.75 | 31.94 | 31.64 | 31.90 | 235,714 | +0.04(+0.12%) |
Sep 24, 2019 | 32.05 | 32.10 | 31.79 | 31.86 | 205,819 | -0.17(-0.53%) |
Sep 23, 2019 | 31.90 | 32.10 | 31.86 | 32.03 | 143,244 | +0.04(+0.12%) |
Sep 20, 2019 | 31.99 | 32.12 | 31.91 | 31.99 | 150,363 | +0.02(+0.06%) |
Sep 19, 2019 | 32.01 | 32.15 | 31.97 | 31.97 | 98,772 | -0.02(-0.06%) |
Sep 18, 2019 | 32.05 | 32.05 | 31.83 | 31.99 | 184,402 | -0.13(-0.41%) |
Sep 17, 2019 | 32.07 | 32.12 | 31.94 | 32.12 | 150,944 | -0.06(-0.17%) |
Sep 16, 2019 | 32.16 | 32.20 | 32.07 | 32.18 | 236,910 | +0.13(+0.41%) |
Sep 13, 2019 | 32.10 | 32.22 | 32.03 | 32.05 | 173,520 | +0.08(+0.23%) |
Sep 12, 2019 | 31.94 | 32.07 | 31.80 | 31.97 | 268,284 | +0.09(+0.29%) |
Sep 11, 2019 | 31.65 | 31.88 | 31.63 | 31.88 | 234,994 | +1.24(+4.04%) |
Sep 10, 2019 | 31.30 | 31.54 | 31.30 | 30.64 | 167,573 | -0.66(-2.10%) |
Sep 09, 2019 | 31.07 | 31.30 | 31.07 | 31.30 | 158,350 | +0.30(+0.97%) |
Sep 06, 2019 | 30.89 | 31.05 | 30.89 | 31.00 | 136,650 | +0.17(+0.55%) |
Sep 05, 2019 | 30.77 | 30.92 | 30.77 | 30.83 | 162,524 | +0.33(+1.08%) |
Sep 04, 2019 | 30.39 | 30.54 | 30.35 | 30.50 | 165,962 | +0.43(+1.42%) |
Sep 03, 2019 | 30.11 | 30.11 | 29.91 | 30.07 | 237,971 | -0.17(-0.55%) |
Aug 30, 2019 | 30.22 | 30.28 | 30.13 | 30.24 | 152,111 | +0.07(+0.25%) |
Aug 29, 2019 | 30.13 | 30.17 | 29.96 | 30.17 | 172,975 | +0.26(+0.87%) |
Aug 28, 2019 | 29.78 | 29.96 | 29.68 | 29.91 | 195,258 | +0.11(+0.37%) |
Aug 27, 2019 | 30.17 | 30.28 | 29.79 | 29.79 | 210,462 | -0.24(-0.81%) |
Aug 26, 2019 | 30.13 | 30.13 | 29.96 | 30.04 | 136,978 | +0.09(+0.31%) |
Aug 23, 2019 | 30.39 | 30.50 | 29.89 | 29.94 | 232,818 | -0.45(-1.47%) |
Aug 22, 2019 | 30.33 | 30.50 | 30.29 | 30.39 | 147,349 | +0.11(+0.37%) |
Aug 21, 2019 | 30.26 | 30.35 | 30.22 | 30.28 | 187,154 | +0.24(+0.81%) |
Aug 20, 2019 | 30.17 | 30.17 | 30.00 | 30.04 | 149,982 | -0.11(-0.37%) |
Aug 19, 2019 | 30.13 | 30.19 | 30.05 | 30.15 | 169,607 | +0.30(+1.00%) |
Aug 16, 2019 | 29.63 | 29.92 | 29.63 | 29.85 | 177,167 | +0.37(+1.26%) |
Aug 15, 2019 | 29.57 | 29.63 | 29.33 | 29.48 | 321,427 | -0.06(-0.19%) |
Aug 14, 2019 | 29.92 | 29.92 | 29.50 | 29.53 | 674,535 | -0.73(-2.40%) |
Aug 13, 2019 | 30.05 | 30.47 | 30.00 | 30.26 | 185,912 | +0.17(+0.56%) |
Aug 12, 2019 | 30.18 | 30.20 | 30.00 | 30.09 | 185,719 | -0.24(-0.80%) |
Aug 09, 2019 | 30.61 | 30.61 | 30.21 | 30.33 | 156,950 | -0.28(-0.91%) |
Aug 08, 2019 | 30.32 | 30.65 | 30.30 | 30.61 | 1,123,982 | +0.39(+1.29%) |
Aug 07, 2019 | 30.00 | 30.25 | 29.78 | 30.22 | 202,914 | +0.07(+0.25%) |
Aug 06, 2019 | 30.20 | 30.31 | 29.92 | 30.15 | 213,822 | +0.04(+0.12%) |
Aug 05, 2019 | 30.63 | 30.65 | 29.89 | 30.11 | 542,560 | -0.83(-2.67%) |
Aug 02, 2019 | 31.03 | 31.03 | 30.72 | 30.94 | 221,027 | -0.07(-0.24%) |
Aug 01, 2019 | 31.44 | 31.45 | 30.95 | 31.01 | 301,918 | -0.44(-1.41%) |
Jul 31, 2019 | 31.66 | 31.81 | 31.34 | 31.45 | 340,278 | -0.18(-0.58%) |
Jul 30, 2019 | 31.66 | 31.69 | 31.49 | 31.64 | 757,515 | -0.15(-0.46%) |
Jul 29, 2019 | 31.84 | 31.88 | 31.79 | 31.79 | 151,056 | -0.04(-0.12%) |
Jul 26, 2019 | 31.79 | 31.84 | 31.75 | 31.82 | 150,331 | +0.11(+0.35%) |
Jul 25, 2019 | 31.97 | 31.97 | 31.69 | 31.71 | 203,094 | -0.26(-0.81%) |
Jul 24, 2019 | 31.82 | 31.97 | 31.82 | 31.97 | 132,541 | +0.17(+0.52%) |
Jul 23, 2019 | 31.79 | 31.82 | 31.71 | 31.81 | 137,297 | +0.02(+0.06%) |
Jul 22, 2019 | 31.81 | 31.82 | 31.69 | 31.79 | 174,483 | +0.06(+0.17%) |
Jul 19, 2019 | 31.92 | 31.92 | 31.71 | 31.73 | 124,923 | -0.13(-0.41%) |
Jul 18, 2019 | 31.82 | 31.86 | 31.69 | 31.86 | 137,267 | +0.11(+0.35%) |
Jul 17, 2019 | 31.92 | 31.92 | 31.69 | 31.75 | 258,510 | -0.11(-0.35%) |
Jul 16, 2019 | 32.03 | 32.03 | 31.84 | 31.86 | 241,686 | -0.17(-0.52%) |
Jul 15, 2019 | 32.12 | 32.12 | 31.97 | 32.03 | 145,584 | -0.06(-0.17%) |
Jul 12, 2019 | 32.03 | 32.08 | 31.97 | 32.08 | 210,030 | +0.15(+0.46%) |
Jul 11, 2019 | 32.05 | 32.09 | 31.90 | 31.93 | 198,602 | +0.00(+0.00%) |
Jul 10, 2019 | 31.93 | 31.99 | 31.81 | 31.93 | 205,909 | +0.17(+0.52%) |
Jul 09, 2019 | 31.81 | 31.81 | 31.68 | 31.77 | 306,189 | -0.13(-0.41%) |
Jul 08, 2019 | 31.93 | 31.95 | 31.86 | 31.90 | 183,856 | -0.06(-0.17%) |
Jul 05, 2019 | 31.82 | 31.95 | 31.66 | 31.95 | 240,746 | +0.15(+0.46%) |
Jul 03, 2019 | 31.71 | 31.81 | 31.62 | 31.81 | 120,373 | +0.28(+0.88%) |
Jul 02, 2019 | 31.58 | 31.60 | 31.50 | 31.53 | 175,676 | -0.05(-0.17%) |
Jul 01, 2019 | 31.84 | 31.84 | 31.51 | 31.58 | 171,347 | +0.05(+0.17%) |
Jun 28, 2019 | 31.47 | 31.60 | 31.44 | 31.53 | 107,753 | +0.16(+0.53%) |
Jun 27, 2019 | 31.23 | 31.38 | 31.20 | 31.36 | 101,814 | +0.24(+0.77%) |
Jun 26, 2019 | 31.31 | 31.31 | 31.12 | 31.12 | 102,173 | -0.02(-0.06%) |
Jun 25, 2019 | 31.47 | 31.47 | 31.14 | 31.14 | 147,547 | -0.26(-0.82%) |
Jun 24, 2019 | 31.58 | 31.58 | 31.38 | 31.40 | 140,997 | -0.11(-0.35%) |
Jun 21, 2019 | 31.64 | 31.64 | 31.51 | 31.51 | 163,213 | -0.20(-0.64%) |
Jun 20, 2019 | 31.77 | 31.80 | 31.61 | 31.71 | 159,207 | +0.16(+0.52%) |
Jun 19, 2019 | 31.49 | 31.58 | 31.36 | 31.55 | 169,552 | +0.15(+0.47%) |
Jun 18, 2019 | 31.25 | 31.45 | 31.22 | 31.40 | 231,025 | +0.33(+1.06%) |
Jun 17, 2019 | 31.12 | 31.12 | 31.05 | 31.07 | 118,324 | +0.02(+0.06%) |
Jun 14, 2019 | 31.23 | 31.23 | 30.98 | 31.05 | 201,095 | -0.18(-0.59%) |
Jun 13, 2019 | 31.18 | 31.27 | 31.14 | 31.23 | 114,016 | +0.13(+0.41%) |
Jun 12, 2019 | 31.29 | 31.29 | 31.11 | 31.11 | 148,499 | -0.22(-0.70%) |
Jun 11, 2019 | 31.38 | 31.43 | 31.27 | 31.33 | 180,452 | +0.07(+0.23%) |
Jun 10, 2019 | 31.20 | 31.31 | 31.18 | 31.25 | 128,699 | +0.15(+0.47%) |
Jun 07, 2019 | 31.12 | 31.21 | 31.03 | 31.11 | 209,229 | +0.09(+0.30%) |
Jun 06, 2019 | 31.02 | 31.05 | 30.83 | 31.02 | 117,637 | +0.07(+0.24%) |
Jun 05, 2019 | 31.20 | 31.20 | 30.81 | 30.94 | 187,801 | -0.12(-0.38%) |
Jun 04, 2019 | 30.77 | 31.10 | 30.74 | 31.06 | 706,942 | +0.44(+1.42%) |
Jun 03, 2019 | 30.61 | 30.70 | 30.44 | 30.62 | 166,689 | +0.00(+0.00%) |
May 31, 2019 | 30.57 | 30.62 | 30.35 | 30.62 | 109,547 | -0.05(-0.18%) |
May 30, 2019 | 30.68 | 30.83 | 30.64 | 30.68 | 101,301 | +0.05(+0.18%) |
May 29, 2019 | 30.81 | 30.81 | 30.57 | 30.62 | 318,238 | -0.18(-0.59%) |
May 28, 2019 | 31.06 | 31.12 | 30.81 | 30.81 | 144,697 | -0.15(-0.47%) |
May 24, 2019 | 30.95 | 31.02 | 30.90 | 30.95 | 72,078 | +0.11(+0.35%) |
May 23, 2019 | 31.01 | 31.02 | 30.72 | 30.84 | 156,184 | -0.29(-0.93%) |
May 22, 2019 | 31.30 | 31.30 | 31.12 | 31.13 | 124,608 | -0.20(-0.64%) |
May 21, 2019 | 31.21 | 31.37 | 31.18 | 31.33 | 126,457 | +0.29(+0.94%) |
May 20, 2019 | 31.17 | 31.26 | 31.03 | 31.04 | 116,037 | -0.07(-0.23%) |
May 17, 2019 | 31.17 | 31.28 | 31.08 | 31.12 | 186,743 | -0.29(-0.93%) |
May 16, 2019 | 31.51 | 31.57 | 31.36 | 31.41 | 109,134 | -0.11(-0.35%) |
May 15, 2019 | 31.37 | 31.53 | 31.22 | 31.51 | 161,266 | +0.09(+0.29%) |
May 14, 2019 | 31.35 | 31.50 | 31.28 | 31.42 | 165,171 | +0.22(+0.70%) |
May 13, 2019 | 31.39 | 31.42 | 31.10 | 31.21 | 381,733 | -0.58(-1.83%) |
May 10, 2019 | 31.59 | 31.86 | 31.44 | 31.79 | 209,081 | +0.25(+0.81%) |
May 09, 2019 | 31.51 | 31.57 | 31.21 | 31.53 | 154,124 | -0.13(-0.40%) |
May 08, 2019 | 31.84 | 31.91 | 31.66 | 31.66 | 174,193 | -0.05(-0.17%) |
May 07, 2019 | 31.95 | 31.97 | 31.62 | 31.71 | 248,270 | -0.29(-0.91%) |
May 06, 2019 | 31.84 | 32.13 | 31.81 | 32.01 | 146,811 | -0.33(-1.01%) |
May 03, 2019 | 32.10 | 32.35 | 32.02 | 32.33 | 230,925 | +0.34(+1.05%) |
May 02, 2019 | 32.14 | 32.14 | 31.82 | 32.00 | 309,146 | -0.09(-0.28%) |
May 01, 2019 | 32.19 | 32.37 | 32.05 | 32.09 | 179,207 | -0.11(-0.34%) |
Apr 30, 2019 | 32.21 | 32.23 | 32.01 | 32.19 | 164,192 | -0.02(-0.06%) |
Apr 29, 2019 | 32.25 | 32.30 | 32.21 | 32.21 | 150,713 | +0.00(+0.00%) |
Apr 26, 2019 | 32.14 | 32.25 | 32.10 | 32.21 | 96,140 | +0.11(+0.34%) |
Apr 25, 2019 | 32.34 | 32.34 | 32.03 | 32.10 | 219,837 | -0.25(-0.78%) |
Apr 24, 2019 | 32.48 | 32.50 | 32.32 | 32.36 | 162,006 | -0.11(-0.33%) |
Apr 23, 2019 | 32.37 | 32.54 | 32.30 | 32.47 | 201,972 | +0.09(+0.28%) |
Apr 22, 2019 | 32.48 | 32.48 | 32.32 | 32.37 | 217,712 | -0.11(-0.33%) |
Apr 18, 2019 | 32.54 | 32.55 | 32.43 | 32.48 | 168,771 | -0.04(-0.11%) |
Apr 17, 2019 | 32.77 | 32.77 | 32.47 | 32.52 | 171,519 | -0.11(-0.33%) |
Apr 16, 2019 | 32.83 | 32.83 | 32.60 | 32.63 | 152,573 | -0.20(-0.60%) |
Apr 15, 2019 | 32.93 | 32.93 | 32.74 | 32.83 | 192,776 | -0.02(-0.06%) |
Apr 12, 2019 | 32.95 | 32.95 | 32.75 | 32.84 | 144,043 | +0.05(+0.16%) |
Apr 11, 2019 | 32.92 | 32.92 | 32.74 | 32.79 | 145,271 | -0.13(-0.38%) |
Apr 10, 2019 | 32.81 | 32.93 | 32.74 | 32.92 | 127,481 | +0.29(+0.88%) |
Apr 09, 2019 | 32.83 | 32.83 | 32.63 | 32.63 | 178,873 | -0.25(-0.77%) |
Apr 08, 2019 | 32.99 | 32.99 | 32.81 | 32.88 | 158,820 | -0.11(-0.33%) |
Apr 05, 2019 | 32.95 | 33.01 | 32.83 | 32.99 | 124,416 | +0.13(+0.38%) |
Apr 04, 2019 | 32.84 | 32.88 | 32.74 | 32.86 | 197,164 | -0.05(-0.16%) |
Apr 03, 2019 | 33.02 | 33.02 | 32.86 | 32.92 | 196,015 | +0.06(+0.19%) |
Apr 02, 2019 | 32.94 | 32.94 | 32.75 | 32.85 | 163,768 | -0.11(-0.33%) |