Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.04 | 30.50 | 29.48 | 29.57 | 845,021 | -0.60(-1.98%) |
Mar 30, 2020 | 29.32 | 30.22 | 29.32 | 30.17 | 647,723 | +1.15(+3.97%) |
Mar 27, 2020 | 29.40 | 29.89 | 28.97 | 29.02 | 992,844 | -1.43(-4.70%) |
Mar 26, 2020 | 28.98 | 30.54 | 28.98 | 30.45 | 1,191,512 | +1.66(+5.77%) |
Mar 25, 2020 | 28.86 | 29.89 | 28.12 | 28.79 | 1,634,425 | +0.16(+0.57%) |
Mar 24, 2020 | 27.59 | 28.74 | 27.59 | 28.63 | 1,040,309 | +2.64(+10.15%) |
Mar 23, 2020 | 26.04 | 26.46 | 25.28 | 25.99 | 1,310,499 | -0.14(-0.55%) |
Mar 20, 2020 | 27.73 | 28.07 | 26.05 | 26.13 | 1,179,696 | -1.05(-3.86%) |
Mar 19, 2020 | 26.75 | 27.90 | 26.25 | 27.18 | 1,218,849 | +0.24(+0.87%) |
Mar 18, 2020 | 26.45 | 27.39 | 25.67 | 26.95 | 1,719,174 | -1.29(-4.56%) |
Mar 17, 2020 | 27.15 | 28.52 | 26.35 | 28.23 | 1,411,923 | +1.83(+6.95%) |
Mar 16, 2020 | 26.98 | 28.76 | 26.40 | 26.40 | 1,052,180 | -4.39(-14.25%) |
Mar 13, 2020 | 29.47 | 30.80 | 28.01 | 30.79 | 1,219,163 | +3.07(+11.08%) |
Mar 12, 2020 | 28.50 | 29.63 | 27.49 | 27.72 | 2,095,512 | -2.96(-9.66%) |
Mar 11, 2020 | 31.43 | 31.50 | 30.35 | 30.68 | 879,487 | -1.63(-5.04%) |
Mar 10, 2020 | 31.63 | 32.32 | 30.66 | 32.31 | 1,079,129 | +1.91(+6.30%) |
Mar 09, 2020 | 30.27 | 31.60 | 30.26 | 30.40 | 1,852,838 | -2.39(-7.29%) |
Mar 06, 2020 | 32.52 | 32.97 | 32.02 | 32.79 | 619,140 | -0.66(-1.96%) |
Mar 05, 2020 | 33.66 | 34.24 | 33.30 | 33.45 | 776,873 | -1.11(-3.22%) |
Mar 04, 2020 | 33.89 | 34.58 | 33.52 | 34.56 | 756,929 | +1.43(+4.31%) |
Mar 03, 2020 | 34.54 | 34.73 | 32.92 | 33.13 | 1,333,020 | -1.18(-3.43%) |
Mar 02, 2020 | 33.10 | 34.35 | 32.59 | 34.31 | 4,355,830 | +1.71(+5.25%) |
Feb 28, 2020 | 31.18 | 32.81 | 31.08 | 32.60 | 1,721,752 | +0.35(+1.09%) |
Feb 27, 2020 | 33.05 | 33.71 | 32.24 | 32.24 | 1,073,715 | -1.83(-5.38%) |
Feb 26, 2020 | 34.04 | 34.71 | 33.88 | 34.08 | 1,040,932 | +0.19(+0.56%) |
Feb 25, 2020 | 35.23 | 35.28 | 33.78 | 33.89 | 1,278,062 | -0.96(-2.76%) |
Feb 24, 2020 | 34.64 | 35.31 | 34.49 | 34.85 | 703,248 | -1.52(-4.18%) |
Feb 21, 2020 | 36.97 | 36.97 | 36.23 | 36.37 | 535,272 | -0.76(-2.05%) |
Feb 20, 2020 | 37.46 | 37.52 | 36.75 | 37.13 | 593,819 | -0.47(-1.26%) |
Feb 19, 2020 | 37.42 | 37.63 | 37.39 | 37.61 | 274,031 | +0.42(+1.13%) |
Feb 18, 2020 | 37.02 | 37.22 | 36.98 | 37.19 | 448,463 | -0.22(-0.58%) |
Feb 14, 2020 | 37.37 | 37.48 | 37.27 | 37.40 | 254,069 | +0.12(+0.33%) |
Feb 13, 2020 | 37.13 | 37.48 | 37.11 | 37.28 | 382,596 | -0.16(-0.43%) |
Feb 12, 2020 | 37.26 | 37.44 | 37.14 | 37.44 | 443,739 | +0.41(+1.09%) |
Feb 11, 2020 | 37.33 | 37.37 | 36.92 | 37.03 | 540,156 | -0.02(-0.05%) |
Feb 10, 2020 | 36.40 | 37.05 | 36.40 | 37.05 | 268,314 | +0.48(+1.33%) |
Feb 07, 2020 | 36.75 | 36.84 | 36.53 | 36.57 | 426,738 | -0.39(-1.04%) |
Feb 06, 2020 | 36.82 | 36.99 | 36.66 | 36.95 | 511,265 | +0.23(+0.62%) |
Feb 05, 2020 | 36.98 | 37.01 | 36.44 | 36.72 | 860,728 | +0.27(+0.73%) |
Feb 04, 2020 | 36.10 | 36.47 | 36.06 | 36.46 | 541,334 | +0.97(+2.73%) |
Feb 03, 2020 | 34.99 | 35.53 | 34.99 | 35.49 | 658,601 | +0.56(+1.61%) |
Jan 31, 2020 | 35.66 | 35.70 | 34.84 | 34.92 | 423,654 | -0.96(-2.69%) |
Jan 30, 2020 | 35.62 | 35.92 | 35.43 | 35.89 | 394,307 | +0.12(+0.34%) |
Jan 29, 2020 | 35.98 | 36.03 | 35.68 | 35.77 | 433,114 | +0.01(+0.04%) |
Jan 28, 2020 | 35.37 | 35.80 | 35.31 | 35.75 | 376,645 | +0.62(+1.76%) |
Jan 27, 2020 | 35.15 | 35.38 | 34.99 | 35.14 | 836,203 | -0.88(-2.45%) |
Jan 24, 2020 | 36.44 | 36.49 | 35.93 | 36.02 | 357,054 | -0.17(-0.47%) |
Jan 23, 2020 | 36.07 | 36.19 | 35.94 | 36.19 | 568,949 | +0.07(+0.19%) |
Jan 22, 2020 | 36.19 | 36.34 | 36.07 | 36.12 | 565,576 | +0.22(+0.60%) |
Jan 21, 2020 | 35.85 | 36.12 | 35.85 | 35.91 | 483,552 | -0.09(-0.25%) |
Jan 17, 2020 | 35.94 | 36.04 | 35.78 | 35.99 | 665,390 | +0.21(+0.59%) |
Jan 16, 2020 | 35.58 | 35.80 | 35.55 | 35.78 | 851,102 | +0.49(+1.40%) |
Jan 15, 2020 | 35.36 | 35.53 | 35.22 | 35.29 | 6,004,414 | -0.10(-0.27%) |
Jan 14, 2020 | 35.58 | 35.62 | 35.38 | 35.39 | 349,049 | -0.23(-0.63%) |
Jan 13, 2020 | 35.27 | 35.61 | 35.27 | 35.61 | 393,684 | +0.48(+1.36%) |
Jan 10, 2020 | 35.32 | 35.37 | 35.07 | 35.13 | 364,454 | -0.05(-0.13%) |
Jan 09, 2020 | 35.10 | 35.19 | 34.95 | 35.18 | 410,797 | +0.40(+1.15%) |
Jan 08, 2020 | 34.43 | 34.90 | 34.41 | 34.78 | 453,211 | +0.37(+1.06%) |
Jan 07, 2020 | 34.47 | 34.52 | 34.35 | 34.42 | 335,303 | +0.00(+0.00%) |
Jan 06, 2020 | 34.00 | 34.42 | 33.94 | 34.42 | 322,390 | +0.10(+0.30%) |
Jan 03, 2020 | 34.23 | 34.52 | 34.23 | 34.31 | 317,586 | -0.42(-1.20%) |
Jan 02, 2020 | 34.43 | 34.74 | 34.43 | 34.73 | 316,766 | +0.60(+1.75%) |
Dec 31, 2019 | 33.91 | 34.15 | 33.91 | 34.13 | 326,220 | +0.14(+0.42%) |
Dec 30, 2019 | 34.22 | 34.22 | 33.81 | 33.99 | 306,240 | -0.25(-0.74%) |
Dec 27, 2019 | 34.35 | 34.35 | 34.17 | 34.24 | 349,653 | +0.06(+0.18%) |
Dec 26, 2019 | 34.02 | 34.18 | 34.02 | 34.18 | 187,567 | +0.27(+0.81%) |
Dec 24, 2019 | 33.96 | 33.96 | 33.85 | 33.91 | 185,618 | -0.06(-0.18%) |
Dec 23, 2019 | 33.95 | 34.01 | 33.90 | 33.97 | 314,657 | +0.07(+0.21%) |
Dec 20, 2019 | 33.90 | 33.93 | 33.82 | 33.90 | 268,253 | +0.20(+0.60%) |
Dec 19, 2019 | 33.55 | 33.74 | 33.51 | 33.70 | 340,829 | +0.11(+0.34%) |
Dec 18, 2019 | 33.59 | 33.67 | 33.57 | 33.58 | 252,077 | +0.00(+0.00%) |
Dec 17, 2019 | 33.69 | 33.72 | 33.55 | 33.58 | 386,265 | -0.04(-0.12%) |
Dec 16, 2019 | 33.53 | 33.71 | 33.53 | 33.62 | 323,852 | +0.29(+0.86%) |
Dec 13, 2019 | 33.10 | 33.36 | 33.04 | 33.33 | 307,583 | +0.25(+0.77%) |
Dec 12, 2019 | 32.61 | 33.10 | 32.58 | 33.08 | 315,328 | +0.43(+1.31%) |
Dec 11, 2019 | 32.46 | 32.67 | 32.46 | 32.65 | 266,512 | +0.23(+0.71%) |
Dec 10, 2019 | 32.42 | 32.52 | 32.35 | 32.42 | 314,106 | +0.05(+0.16%) |
Dec 09, 2019 | 32.48 | 32.61 | 32.37 | 32.37 | 210,812 | -0.20(-0.61%) |
Dec 06, 2019 | 32.42 | 32.57 | 32.42 | 32.57 | 318,745 | +0.36(+1.13%) |
Dec 05, 2019 | 32.20 | 32.21 | 32.08 | 32.20 | 208,555 | +0.12(+0.37%) |
Dec 04, 2019 | 32.10 | 32.15 | 32.04 | 32.09 | 374,147 | +0.19(+0.60%) |
Dec 03, 2019 | 31.66 | 31.91 | 31.56 | 31.90 | 331,067 | -0.20(-0.62%) |
Dec 02, 2019 | 32.55 | 32.57 | 31.97 | 32.09 | 467,979 | -0.46(-1.40%) |
Nov 29, 2019 | 32.55 | 32.63 | 32.51 | 32.55 | 177,356 | -0.18(-0.55%) |
Nov 27, 2019 | 32.61 | 32.73 | 32.56 | 32.73 | 213,943 | +0.15(+0.47%) |
Nov 26, 2019 | 32.52 | 32.60 | 32.48 | 32.58 | 442,442 | +0.05(+0.15%) |
Nov 25, 2019 | 32.21 | 32.53 | 32.21 | 32.53 | 309,772 | +0.46(+1.43%) |
Nov 22, 2019 | 32.17 | 32.18 | 31.96 | 32.07 | 585,400 | +0.02(+0.06%) |
Nov 21, 2019 | 32.17 | 32.18 | 32.00 | 32.05 | 230,799 | -0.14(-0.44%) |
Nov 20, 2019 | 32.36 | 32.44 | 32.04 | 32.20 | 384,168 | -0.27(-0.83%) |
Nov 19, 2019 | 32.53 | 32.55 | 32.37 | 32.47 | 295,434 | +0.07(+0.23%) |
Nov 18, 2019 | 32.31 | 32.47 | 32.23 | 32.39 | 331,451 | +0.07(+0.21%) |
Nov 15, 2019 | 32.28 | 32.35 | 32.22 | 32.32 | 444,631 | +0.25(+0.77%) |
Nov 14, 2019 | 31.96 | 32.08 | 31.89 | 32.08 | 779,097 | +0.00(+0.00%) |
Nov 13, 2019 | 31.89 | 32.11 | 31.89 | 32.08 | 238,246 | +0.08(+0.26%) |
Nov 12, 2019 | 31.98 | 32.14 | 31.90 | 31.99 | 516,113 | +0.05(+0.17%) |
Nov 11, 2019 | 31.75 | 31.97 | 31.67 | 31.94 | 281,072 | +0.00(+0.01%) |
Nov 08, 2019 | 31.71 | 31.95 | 31.62 | 31.94 | 266,034 | +0.10(+0.30%) |
Nov 07, 2019 | 31.84 | 32.00 | 31.75 | 31.84 | 496,151 | +0.25(+0.78%) |
Nov 06, 2019 | 31.62 | 31.67 | 31.50 | 31.59 | 443,496 | -0.05(-0.14%) |
Nov 05, 2019 | 31.75 | 31.75 | 31.54 | 31.64 | 369,583 | -0.06(-0.20%) |
Nov 04, 2019 | 31.71 | 31.75 | 31.61 | 31.70 | 485,367 | +0.25(+0.78%) |
Nov 01, 2019 | 31.20 | 31.45 | 31.17 | 31.45 | 348,511 | +0.47(+1.52%) |
Oct 31, 2019 | 31.10 | 31.10 | 30.84 | 30.98 | 241,297 | -0.11(-0.34%) |
Oct 30, 2019 | 30.95 | 31.09 | 30.81 | 31.09 | 845,897 | +0.21(+0.69%) |
Oct 29, 2019 | 31.11 | 31.14 | 30.88 | 30.88 | 1,154,243 | -0.30(-0.96%) |
Oct 28, 2019 | 31.03 | 31.18 | 31.03 | 31.18 | 330,825 | +0.35(+1.14%) |
Oct 25, 2019 | 30.47 | 30.83 | 30.45 | 30.83 | 352,852 | +0.31(+1.03%) |
Oct 24, 2019 | 30.37 | 30.51 | 30.32 | 30.51 | 355,649 | +0.41(+1.37%) |
Oct 23, 2019 | 30.03 | 30.11 | 29.98 | 30.10 | 296,148 | +0.02(+0.06%) |
Oct 22, 2019 | 30.52 | 30.53 | 30.07 | 30.08 | 298,268 | -0.39(-1.27%) |
Oct 21, 2019 | 30.33 | 30.47 | 30.25 | 30.47 | 284,489 | +0.38(+1.25%) |
Oct 18, 2019 | 30.33 | 30.38 | 29.95 | 30.09 | 285,878 | -0.27(-0.90%) |
Oct 17, 2019 | 30.57 | 30.57 | 30.24 | 30.36 | 317,561 | -0.05(-0.17%) |
Oct 16, 2019 | 30.48 | 30.50 | 30.35 | 30.41 | 365,162 | -0.24(-0.78%) |
Oct 15, 2019 | 30.39 | 30.70 | 30.39 | 30.65 | 465,740 | +0.39(+1.27%) |
Oct 14, 2019 | 30.30 | 30.38 | 30.19 | 30.27 | 357,267 | -0.07(-0.22%) |
Oct 11, 2019 | 30.24 | 30.57 | 30.22 | 30.34 | 655,474 | +0.50(+1.67%) |
Oct 10, 2019 | 29.58 | 29.94 | 29.51 | 29.84 | 1,018,714 | +0.23(+0.78%) |
Oct 09, 2019 | 29.46 | 29.71 | 29.46 | 29.61 | 345,714 | +0.42(+1.44%) |
Oct 08, 2019 | 29.53 | 29.54 | 29.17 | 29.19 | 3,204,173 | -0.51(-1.71%) |
Oct 07, 2019 | 29.70 | 29.90 | 29.67 | 29.69 | 235,077 | -0.12(-0.42%) |
Oct 04, 2019 | 29.50 | 29.82 | 29.50 | 29.82 | 267,274 | +0.47(+1.62%) |
Oct 03, 2019 | 28.97 | 29.34 | 28.66 | 29.34 | 309,846 | +0.39(+1.35%) |
Oct 02, 2019 | 29.34 | 29.34 | 28.82 | 28.95 | 551,181 | -0.62(-2.11%) |
Oct 01, 2019 | 29.92 | 30.10 | 29.53 | 29.57 | 353,174 | -0.25(-0.85%) |
Sep 30, 2019 | 29.61 | 29.87 | 29.61 | 29.83 | 250,463 | +0.34(+1.17%) |
Sep 27, 2019 | 29.89 | 29.89 | 29.34 | 29.48 | 308,203 | -0.40(-1.34%) |
Sep 26, 2019 | 29.81 | 29.95 | 29.65 | 29.88 | 231,592 | +0.05(+0.17%) |
Sep 25, 2019 | 29.47 | 29.88 | 29.26 | 29.83 | 273,401 | +0.32(+1.08%) |
Sep 24, 2019 | 29.97 | 30.06 | 29.43 | 29.51 | 330,230 | -0.26(-0.87%) |
Sep 23, 2019 | 29.69 | 29.87 | 29.64 | 29.77 | 194,403 | +0.05(+0.18%) |
Sep 20, 2019 | 30.11 | 30.13 | 29.69 | 29.72 | 250,531 | -0.34(-1.14%) |
Sep 19, 2019 | 30.07 | 30.28 | 30.03 | 30.06 | 208,753 | +0.12(+0.39%) |
Sep 18, 2019 | 29.94 | 29.98 | 29.63 | 29.95 | 218,284 | -0.00(-0.01%) |
Sep 17, 2019 | 29.82 | 29.95 | 29.79 | 29.95 | 323,396 | +0.15(+0.50%) |
Sep 16, 2019 | 29.70 | 29.86 | 29.66 | 29.80 | 547,870 | -0.15(-0.50%) |
Sep 13, 2019 | 30.09 | 30.09 | 29.93 | 29.95 | 262,934 | -0.19(-0.63%) |
Sep 12, 2019 | 30.11 | 30.32 | 30.04 | 30.14 | 292,526 | +0.20(+0.66%) |
Sep 11, 2019 | 29.74 | 29.94 | 29.66 | 29.94 | 274,108 | +0.32(+1.08%) |
Sep 10, 2019 | 29.63 | 29.63 | 29.33 | 29.62 | 260,713 | -0.14(-0.48%) |
Sep 09, 2019 | 30.10 | 30.10 | 29.63 | 29.76 | 199,439 | -0.16(-0.55%) |
Sep 06, 2019 | 30.03 | 30.04 | 29.90 | 29.93 | 287,739 | -0.04(-0.13%) |
Sep 05, 2019 | 29.74 | 30.03 | 29.74 | 29.97 | 369,633 | +0.65(+2.22%) |
Sep 04, 2019 | 29.10 | 29.32 | 29.10 | 29.32 | 303,843 | +0.52(+1.80%) |
Sep 03, 2019 | 28.88 | 28.93 | 28.70 | 28.80 | 5,452,259 | -0.33(-1.12%) |
Aug 30, 2019 | 29.29 | 29.29 | 28.94 | 29.12 | 231,927 | +0.07(+0.23%) |
Aug 29, 2019 | 28.95 | 29.16 | 28.88 | 29.06 | 259,045 | +0.43(+1.52%) |
Aug 28, 2019 | 28.49 | 28.67 | 28.35 | 28.62 | 179,818 | -0.01(-0.05%) |
Aug 27, 2019 | 28.80 | 28.87 | 28.48 | 28.64 | 296,464 | +0.00(+0.02%) |
Aug 26, 2019 | 28.60 | 28.66 | 28.42 | 28.63 | 347,748 | +0.37(+1.31%) |
Aug 23, 2019 | 28.99 | 29.22 | 28.16 | 28.26 | 278,437 | -0.86(-2.96%) |
Aug 22, 2019 | 29.29 | 29.35 | 28.95 | 29.12 | 209,510 | -0.17(-0.58%) |
Aug 21, 2019 | 29.23 | 29.35 | 29.19 | 29.29 | 226,433 | +0.33(+1.15%) |
Aug 20, 2019 | 29.03 | 29.15 | 28.93 | 28.96 | 255,666 | -0.07(-0.24%) |
Aug 19, 2019 | 29.05 | 29.12 | 28.91 | 29.03 | 316,171 | +0.37(+1.28%) |
Aug 16, 2019 | 28.45 | 28.71 | 28.45 | 28.66 | 239,989 | +0.50(+1.78%) |
Aug 15, 2019 | 28.22 | 28.25 | 27.96 | 28.16 | 200,518 | +0.03(+0.10%) |
Aug 14, 2019 | 28.53 | 28.59 | 28.12 | 28.13 | 295,670 | -0.99(-3.39%) |
Aug 13, 2019 | 28.39 | 29.13 | 28.39 | 29.12 | 560,384 | +0.71(+2.51%) |
Aug 12, 2019 | 28.58 | 28.65 | 28.32 | 28.41 | 181,963 | -0.31(-1.09%) |
Aug 09, 2019 | 28.91 | 28.93 | 28.58 | 28.72 | 246,190 | -0.40(-1.36%) |
Aug 08, 2019 | 28.66 | 29.12 | 28.60 | 29.12 | 382,717 | +0.63(+2.21%) |
Aug 07, 2019 | 27.99 | 28.52 | 27.85 | 28.49 | 374,414 | +0.23(+0.80%) |
Aug 06, 2019 | 28.20 | 28.36 | 28.01 | 28.26 | 1,077,372 | +0.41(+1.49%) |
Aug 05, 2019 | 28.26 | 28.26 | 27.63 | 27.84 | 383,511 | -1.10(-3.81%) |
Aug 02, 2019 | 29.24 | 29.24 | 28.79 | 28.95 | 280,297 | -0.53(-1.80%) |
Aug 01, 2019 | 29.69 | 30.23 | 29.31 | 29.48 | 253,421 | -0.11(-0.38%) |
Jul 31, 2019 | 30.15 | 30.16 | 29.32 | 29.59 | 272,577 | -0.41(-1.37%) |
Jul 30, 2019 | 30.03 | 30.14 | 29.97 | 30.00 | 226,458 | -0.22(-0.74%) |
Jul 29, 2019 | 30.28 | 30.37 | 30.04 | 30.22 | 281,978 | -0.10(-0.32%) |
Jul 26, 2019 | 30.24 | 30.35 | 30.24 | 30.32 | 245,570 | +0.19(+0.64%) |
Jul 25, 2019 | 30.31 | 30.35 | 30.11 | 30.13 | 257,222 | -0.28(-0.92%) |
Jul 24, 2019 | 30.12 | 30.41 | 30.12 | 30.41 | 427,621 | +0.27(+0.89%) |
Jul 23, 2019 | 30.13 | 30.16 | 29.98 | 30.14 | 451,031 | +0.11(+0.38%) |
Jul 22, 2019 | 29.80 | 30.05 | 29.79 | 30.03 | 196,797 | +0.39(+1.33%) |
Jul 19, 2019 | 30.03 | 30.03 | 29.64 | 29.64 | 207,122 | -0.18(-0.60%) |
Jul 18, 2019 | 29.50 | 29.82 | 29.50 | 29.82 | 293,841 | +0.20(+0.69%) |
Jul 17, 2019 | 29.72 | 29.76 | 29.61 | 29.61 | 176,364 | -0.05(-0.16%) |
Jul 16, 2019 | 29.87 | 29.91 | 29.64 | 29.66 | 389,719 | -0.28(-0.94%) |
Jul 15, 2019 | 29.91 | 29.94 | 29.85 | 29.94 | 176,016 | +0.10(+0.34%) |
Jul 12, 2019 | 29.69 | 29.84 | 29.67 | 29.84 | 153,791 | +0.21(+0.71%) |
Jul 11, 2019 | 29.64 | 29.74 | 29.56 | 29.63 | 264,186 | +0.06(+0.22%) |
Jul 10, 2019 | 29.48 | 29.68 | 29.48 | 29.56 | 244,367 | +0.28(+0.95%) |
Jul 09, 2019 | 29.09 | 29.31 | 29.09 | 29.28 | 574,386 | +0.07(+0.25%) |
Jul 08, 2019 | 29.20 | 29.32 | 29.11 | 29.21 | 365,143 | -0.20(-0.70%) |
Jul 05, 2019 | 29.30 | 29.47 | 29.18 | 29.42 | 256,112 | -0.14(-0.47%) |
Jul 03, 2019 | 29.43 | 29.56 | 29.39 | 29.56 | 488,660 | +0.11(+0.38%) |
Jul 02, 2019 | 29.33 | 29.44 | 29.29 | 29.44 | 1,114,263 | +0.05(+0.16%) |
Jul 01, 2019 | 29.49 | 29.56 | 29.24 | 29.39 | 304,129 | +0.44(+1.53%) |
Jun 28, 2019 | 28.97 | 28.97 | 28.84 | 28.95 | 161,853 | +0.06(+0.21%) |
Jun 27, 2019 | 28.85 | 28.94 | 28.81 | 28.89 | 362,433 | +0.13(+0.44%) |
Jun 26, 2019 | 28.71 | 28.91 | 28.71 | 28.77 | 1,750,253 | +0.28(+0.99%) |
Jun 25, 2019 | 28.94 | 28.94 | 28.45 | 28.48 | 330,366 | -0.45(-1.55%) |
Jun 24, 2019 | 28.96 | 29.04 | 28.92 | 28.93 | 331,916 | +0.01(+0.02%) |
Jun 21, 2019 | 28.97 | 29.12 | 28.91 | 28.93 | 412,384 | -0.14(-0.48%) |
Jun 20, 2019 | 29.05 | 29.11 | 28.85 | 29.07 | 402,630 | +0.46(+1.59%) |
Jun 19, 2019 | 28.58 | 28.66 | 28.43 | 28.61 | 828,936 | +0.11(+0.37%) |
Jun 18, 2019 | 28.20 | 28.57 | 28.19 | 28.51 | 337,721 | +0.58(+2.08%) |
Jun 17, 2019 | 27.93 | 28.06 | 27.91 | 27.92 | 217,627 | +0.04(+0.13%) |
Jun 14, 2019 | 27.91 | 28.00 | 27.82 | 27.89 | 265,828 | -0.26(-0.93%) |
Jun 13, 2019 | 28.22 | 28.25 | 28.08 | 28.15 | 364,746 | +0.05(+0.19%) |
Jun 12, 2019 | 28.17 | 28.19 | 28.09 | 28.10 | 289,241 | -0.19(-0.67%) |
Jun 11, 2019 | 28.55 | 28.56 | 28.17 | 28.28 | 256,543 | -0.01(-0.02%) |
Jun 10, 2019 | 28.22 | 28.49 | 28.17 | 28.29 | 273,616 | +0.25(+0.87%) |
Jun 07, 2019 | 27.63 | 28.13 | 27.63 | 28.05 | 368,166 | +0.54(+1.95%) |
Jun 06, 2019 | 27.28 | 27.55 | 27.20 | 27.51 | 305,553 | +0.24(+0.88%) |
Jun 05, 2019 | 27.27 | 27.30 | 26.99 | 27.27 | 370,668 | +0.30(+1.10%) |
Jun 04, 2019 | 26.47 | 26.97 | 26.36 | 26.97 | 886,127 | +0.77(+2.94%) |
Jun 03, 2019 | 26.66 | 26.76 | 26.08 | 26.20 | 452,851 | -0.32(-1.20%) |
May 31, 2019 | 26.64 | 26.76 | 26.52 | 26.52 | 257,716 | -0.45(-1.68%) |
May 30, 2019 | 26.84 | 26.99 | 26.79 | 26.97 | 498,110 | +0.29(+1.09%) |
May 29, 2019 | 26.73 | 26.84 | 26.59 | 26.68 | 363,155 | -0.20(-0.75%) |
May 28, 2019 | 27.14 | 27.28 | 26.88 | 26.88 | 1,285,163 | -0.16(-0.60%) |
May 24, 2019 | 27.20 | 27.29 | 27.03 | 27.05 | 314,501 | +0.04(+0.16%) |
May 23, 2019 | 27.16 | 27.16 | 26.88 | 27.00 | 646,157 | -0.49(-1.79%) |
May 22, 2019 | 27.48 | 27.62 | 27.46 | 27.50 | 411,329 | -0.14(-0.50%) |
May 21, 2019 | 27.57 | 27.69 | 27.51 | 27.64 | 437,487 | +0.42(+1.54%) |
May 20, 2019 | 27.31 | 27.47 | 27.15 | 27.22 | 462,180 | -0.46(-1.67%) |
May 17, 2019 | 27.69 | 28.07 | 27.68 | 27.68 | 288,293 | -0.34(-1.21%) |
May 16, 2019 | 27.74 | 28.14 | 27.73 | 28.02 | 4,408,152 | +0.24(+0.86%) |
May 15, 2019 | 27.29 | 27.83 | 27.29 | 27.78 | 305,291 | +0.27(+0.99%) |
May 14, 2019 | 27.19 | 27.62 | 27.19 | 27.51 | 456,514 | +0.49(+1.82%) |
May 13, 2019 | 27.27 | 27.41 | 26.95 | 27.01 | 599,294 | -1.07(-3.80%) |
May 10, 2019 | 27.81 | 28.13 | 27.44 | 28.08 | 226,516 | +0.16(+0.56%) |
May 09, 2019 | 27.80 | 28.00 | 27.53 | 27.92 | 360,803 | -0.29(-1.02%) |
May 08, 2019 | 28.13 | 28.41 | 28.10 | 28.21 | 439,877 | +0.04(+0.15%) |
May 07, 2019 | 28.49 | 28.57 | 27.99 | 28.17 | 576,336 | -0.61(-2.11%) |
May 06, 2019 | 28.35 | 28.84 | 28.32 | 28.78 | 336,547 | -0.28(-0.97%) |
May 03, 2019 | 28.90 | 29.08 | 28.87 | 29.06 | 199,059 | +0.28(+0.96%) |
May 02, 2019 | 28.89 | 29.09 | 28.66 | 28.78 | 622,101 | -0.19(-0.64%) |
May 01, 2019 | 29.29 | 29.38 | 28.93 | 28.97 | 477,262 | -0.06(-0.21%) |
Apr 30, 2019 | 28.97 | 29.07 | 28.83 | 29.03 | 357,963 | +0.03(+0.10%) |
Apr 29, 2019 | 28.99 | 29.05 | 28.94 | 29.00 | 454,704 | +0.07(+0.25%) |
Apr 26, 2019 | 28.87 | 28.93 | 28.68 | 28.93 | 423,079 | -0.09(-0.31%) |
Apr 25, 2019 | 29.17 | 29.20 | 28.91 | 29.02 | 346,600 | -0.06(-0.20%) |
Apr 24, 2019 | 29.07 | 29.18 | 29.04 | 29.08 | 438,236 | +0.01(+0.02%) |
Apr 23, 2019 | 28.80 | 29.07 | 28.80 | 29.07 | 511,938 | +0.31(+1.09%) |
Apr 22, 2019 | 28.62 | 28.78 | 28.62 | 28.76 | 299,300 | -0.02(-0.06%) |
Apr 18, 2019 | 28.71 | 28.78 | 28.59 | 28.78 | 416,839 | +0.05(+0.17%) |
Apr 17, 2019 | 28.70 | 28.75 | 28.59 | 28.73 | 641,358 | +0.20(+0.70%) |
Apr 16, 2019 | 28.49 | 28.56 | 28.43 | 28.53 | 781,673 | +0.15(+0.53%) |
Apr 15, 2019 | 28.42 | 28.46 | 28.26 | 28.38 | 471,821 | -0.04(-0.14%) |
Apr 12, 2019 | 28.33 | 28.42 | 28.24 | 28.42 | 419,959 | +0.27(+0.96%) |
Apr 11, 2019 | 28.26 | 28.28 | 28.11 | 28.15 | 1,332,706 | -0.09(-0.32%) |
Apr 10, 2019 | 28.08 | 28.26 | 28.08 | 28.24 | 1,416,505 | +0.20(+0.72%) |
Apr 09, 2019 | 28.15 | 28.17 | 28.00 | 28.04 | 11,799,002 | -0.23(-0.83%) |
Apr 08, 2019 | 28.09 | 28.27 | 28.00 | 28.27 | 313,172 | +0.10(+0.35%) |
Apr 05, 2019 | 28.13 | 28.18 | 28.08 | 28.17 | 277,684 | +0.11(+0.41%) |
Apr 04, 2019 | 28.12 | 28.20 | 27.92 | 28.06 | 301,640 | -0.09(-0.32%) |
Apr 03, 2019 | 28.05 | 28.26 | 28.04 | 28.15 | 2,568,854 | +0.17(+0.62%) |
Apr 02, 2019 | 27.82 | 27.98 | 27.73 | 27.98 | 487,658 | +0.20(+0.71%) |