Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.65 | 20.63 | 19.53 | 20.62 | 2,778,696 | +0.31(+1.55%) |
Feb 27, 2020 | 20.90 | 21.33 | 20.31 | 20.31 | 2,769,703 | -1.21(-5.60%) |
Feb 26, 2020 | 22.29 | 22.39 | 21.51 | 21.51 | 1,789,608 | -0.67(-3.02%) |
Feb 25, 2020 | 23.25 | 23.34 | 22.08 | 22.18 | 1,445,723 | -1.03(-4.42%) |
Feb 24, 2020 | 23.50 | 23.64 | 23.19 | 23.21 | 1,125,627 | -1.15(-4.70%) |
Feb 21, 2020 | 24.48 | 24.48 | 24.19 | 24.35 | 735,447 | -0.34(-1.37%) |
Feb 20, 2020 | 24.80 | 24.96 | 24.63 | 24.69 | 568,753 | -0.03(-0.10%) |
Feb 19, 2020 | 24.55 | 24.80 | 24.42 | 24.72 | 586,706 | +0.31(+1.29%) |
Feb 18, 2020 | 24.41 | 24.47 | 24.17 | 24.41 | 468,237 | -0.19(-0.76%) |
Feb 14, 2020 | 24.80 | 24.82 | 24.46 | 24.59 | 665,920 | -0.12(-0.48%) |
Feb 13, 2020 | 24.74 | 24.88 | 24.59 | 24.71 | 689,061 | -0.10(-0.41%) |
Feb 12, 2020 | 24.83 | 24.96 | 24.61 | 24.81 | 726,864 | +0.34(+1.39%) |
Feb 11, 2020 | 24.51 | 24.58 | 24.38 | 24.47 | 573,504 | +0.26(+1.09%) |
Feb 10, 2020 | 24.28 | 24.29 | 24.08 | 24.21 | 660,402 | -0.16(-0.66%) |
Feb 07, 2020 | 24.40 | 24.47 | 24.26 | 24.37 | 556,799 | -0.17(-0.69%) |
Feb 06, 2020 | 24.91 | 24.91 | 24.52 | 24.54 | 587,922 | -0.30(-1.20%) |
Feb 05, 2020 | 24.30 | 24.91 | 24.30 | 24.84 | 986,430 | +0.92(+3.83%) |
Feb 04, 2020 | 24.18 | 24.39 | 23.89 | 23.92 | 677,542 | +0.07(+0.28%) |
Feb 03, 2020 | 24.14 | 24.18 | 23.79 | 23.85 | 872,620 | -0.33(-1.37%) |
Jan 31, 2020 | 24.52 | 24.52 | 24.06 | 24.19 | 961,820 | -0.76(-3.06%) |
Jan 30, 2020 | 24.51 | 24.96 | 24.44 | 24.95 | 1,006,754 | +0.20(+0.79%) |
Jan 29, 2020 | 25.17 | 25.25 | 24.73 | 24.75 | 592,953 | -0.26(-1.05%) |
Jan 28, 2020 | 25.03 | 25.17 | 24.93 | 25.02 | 724,778 | +0.14(+0.55%) |
Jan 27, 2020 | 25.11 | 25.20 | 24.88 | 24.88 | 746,982 | -0.72(-2.82%) |
Jan 24, 2020 | 25.87 | 25.87 | 25.43 | 25.60 | 732,972 | -0.33(-1.28%) |
Jan 23, 2020 | 25.81 | 26.00 | 25.55 | 25.93 | 612,096 | -0.08(-0.29%) |
Jan 22, 2020 | 26.27 | 26.27 | 25.98 | 26.01 | 476,237 | -0.26(-1.00%) |
Jan 21, 2020 | 26.60 | 26.63 | 26.25 | 26.27 | 985,583 | -0.50(-1.87%) |
Jan 17, 2020 | 26.99 | 27.04 | 26.75 | 26.77 | 523,568 | -0.18(-0.66%) |
Jan 16, 2020 | 27.04 | 27.16 | 26.95 | 26.95 | 706,500 | +0.01(+0.03%) |
Jan 15, 2020 | 27.02 | 27.07 | 26.84 | 26.94 | 575,762 | -0.16(-0.60%) |
Jan 14, 2020 | 27.06 | 27.14 | 26.88 | 27.10 | 796,411 | +0.02(+0.06%) |
Jan 13, 2020 | 27.09 | 27.18 | 26.92 | 27.09 | 484,818 | +0.02(+0.06%) |
Jan 10, 2020 | 27.19 | 27.26 | 27.07 | 27.07 | 657,436 | -0.17(-0.62%) |
Jan 09, 2020 | 27.05 | 27.28 | 26.74 | 27.24 | 694,160 | +0.16(+0.60%) |
Jan 08, 2020 | 27.53 | 27.55 | 27.02 | 27.08 | 952,637 | -0.49(-1.79%) |
Jan 07, 2020 | 27.52 | 27.57 | 27.23 | 27.57 | 831,637 | -0.04(-0.15%) |
Jan 06, 2020 | 27.50 | 27.76 | 27.42 | 27.61 | 1,118,342 | +0.20(+0.71%) |
Jan 03, 2020 | 27.73 | 27.81 | 27.29 | 27.42 | 501,885 | -0.08(-0.28%) |
Jan 02, 2020 | 27.39 | 27.51 | 27.32 | 27.49 | 684,023 | +0.24(+0.87%) |
Dec 31, 2019 | 26.92 | 27.27 | 26.88 | 27.26 | 871,553 | +0.18(+0.66%) |
Dec 30, 2019 | 27.21 | 27.33 | 27.06 | 27.08 | 732,339 | -0.09(-0.34%) |
Dec 27, 2019 | 27.38 | 27.40 | 27.16 | 27.17 | 543,248 | -0.15(-0.56%) |
Dec 26, 2019 | 27.40 | 27.51 | 27.27 | 27.32 | 474,785 | +0.04(+0.16%) |
Dec 24, 2019 | 27.32 | 27.42 | 27.25 | 27.28 | 215,531 | -0.03(-0.09%) |
Dec 23, 2019 | 26.99 | 27.34 | 26.97 | 27.31 | 976,057 | +0.29(+1.07%) |
Dec 20, 2019 | 26.92 | 27.07 | 26.83 | 27.02 | 1,126,090 | +0.25(+0.92%) |
Dec 19, 2019 | 26.80 | 26.87 | 26.75 | 26.77 | 505,952 | -0.03(-0.10%) |
Dec 18, 2019 | 26.64 | 26.95 | 26.64 | 26.80 | 657,067 | +0.10(+0.38%) |
Dec 17, 2019 | 26.72 | 26.91 | 26.59 | 26.70 | 577,932 | +0.03(+0.10%) |
Dec 16, 2019 | 26.46 | 26.76 | 26.46 | 26.67 | 412,051 | +0.39(+1.48%) |
Dec 13, 2019 | 26.56 | 26.74 | 26.27 | 26.28 | 1,217,247 | -0.24(-0.92%) |
Dec 12, 2019 | 26.04 | 26.56 | 25.99 | 26.53 | 1,090,963 | +0.53(+2.04%) |
Dec 11, 2019 | 25.96 | 26.17 | 25.95 | 26.00 | 353,561 | -0.05(-0.19%) |
Dec 10, 2019 | 26.05 | 26.13 | 25.93 | 26.05 | 562,732 | +0.06(+0.22%) |
Dec 09, 2019 | 25.88 | 26.10 | 25.78 | 25.99 | 565,495 | -0.05(-0.19%) |
Dec 06, 2019 | 25.59 | 26.08 | 25.59 | 26.04 | 701,658 | +0.53(+2.07%) |
Dec 05, 2019 | 25.75 | 25.79 | 25.43 | 25.51 | 557,476 | -0.15(-0.60%) |
Dec 04, 2019 | 25.45 | 25.72 | 25.41 | 25.66 | 711,053 | +0.42(+1.64%) |
Dec 03, 2019 | 25.42 | 25.44 | 25.17 | 25.25 | 963,065 | -0.37(-1.46%) |
Dec 02, 2019 | 25.70 | 25.88 | 25.62 | 25.62 | 621,750 | +0.00(+0.00%) |
Nov 29, 2019 | 25.69 | 25.74 | 25.54 | 25.62 | 226,967 | -0.28(-1.07%) |
Nov 27, 2019 | 25.84 | 25.94 | 25.69 | 25.90 | 382,209 | +0.11(+0.44%) |
Nov 26, 2019 | 26.09 | 26.09 | 25.75 | 25.79 | 390,606 | -0.30(-1.15%) |
Nov 25, 2019 | 25.98 | 26.10 | 25.90 | 26.09 | 442,224 | +0.07(+0.25%) |
Nov 22, 2019 | 26.12 | 26.27 | 25.99 | 26.02 | 390,315 | -0.09(-0.34%) |
Nov 21, 2019 | 25.73 | 26.14 | 25.70 | 26.11 | 962,394 | +0.41(+1.58%) |
Nov 20, 2019 | 25.42 | 25.88 | 25.27 | 25.70 | 716,594 | +0.27(+1.06%) |
Nov 19, 2019 | 25.72 | 25.75 | 25.41 | 25.44 | 295,890 | -0.37(-1.45%) |
Nov 18, 2019 | 26.01 | 26.01 | 25.72 | 25.81 | 280,900 | -0.33(-1.28%) |
Nov 15, 2019 | 26.01 | 26.23 | 26.01 | 26.14 | 286,902 | +0.20(+0.78%) |
Nov 14, 2019 | 26.00 | 26.15 | 25.83 | 25.94 | 360,076 | -0.07(-0.28%) |
Nov 13, 2019 | 26.02 | 26.11 | 25.92 | 26.01 | 377,000 | -0.13(-0.50%) |
Nov 12, 2019 | 26.37 | 26.51 | 26.01 | 26.14 | 387,439 | -0.16(-0.62%) |
Nov 11, 2019 | 26.22 | 26.41 | 26.12 | 26.31 | 411,195 | -0.17(-0.65%) |
Nov 08, 2019 | 26.40 | 26.49 | 26.18 | 26.48 | 364,032 | -0.11(-0.43%) |
Nov 07, 2019 | 26.45 | 26.67 | 26.40 | 26.59 | 505,352 | +0.41(+1.55%) |
Nov 06, 2019 | 26.67 | 26.76 | 26.11 | 26.19 | 576,174 | -0.62(-2.31%) |
Nov 05, 2019 | 26.76 | 26.95 | 26.64 | 26.80 | 541,907 | +0.11(+0.43%) |
Nov 04, 2019 | 26.14 | 26.76 | 26.14 | 26.69 | 463,493 | +0.81(+3.15%) |
Nov 01, 2019 | 25.40 | 25.91 | 25.40 | 25.88 | 369,927 | +0.61(+2.42%) |
Oct 31, 2019 | 25.30 | 25.30 | 25.01 | 25.27 | 801,177 | -0.11(-0.42%) |
Oct 30, 2019 | 25.97 | 25.97 | 25.27 | 25.37 | 395,561 | -0.54(-2.07%) |
Oct 29, 2019 | 25.66 | 26.10 | 25.59 | 25.91 | 439,405 | +0.12(+0.47%) |
Oct 28, 2019 | 26.04 | 26.17 | 25.75 | 25.79 | 368,648 | -0.16(-0.63%) |
Oct 25, 2019 | 25.73 | 26.00 | 25.70 | 25.95 | 378,401 | +0.20(+0.79%) |
Oct 24, 2019 | 25.94 | 25.98 | 25.61 | 25.75 | 495,847 | -0.10(-0.38%) |
Oct 23, 2019 | 25.57 | 25.89 | 25.49 | 25.84 | 446,520 | +0.19(+0.73%) |
Oct 22, 2019 | 25.39 | 25.92 | 25.32 | 25.66 | 407,675 | +0.34(+1.35%) |
Oct 21, 2019 | 24.91 | 25.35 | 24.91 | 25.31 | 398,063 | +0.44(+1.77%) |
Oct 18, 2019 | 24.96 | 25.13 | 24.87 | 24.87 | 315,273 | -0.15(-0.59%) |
Oct 17, 2019 | 25.10 | 25.18 | 24.94 | 25.02 | 378,772 | +0.01(+0.03%) |
Oct 16, 2019 | 25.25 | 25.44 | 24.99 | 25.01 | 343,652 | -0.34(-1.35%) |
Oct 15, 2019 | 25.19 | 25.60 | 25.15 | 25.35 | 389,502 | +0.12(+0.48%) |
Oct 14, 2019 | 25.09 | 25.31 | 24.98 | 25.23 | 248,143 | -0.06(-0.23%) |
Oct 11, 2019 | 25.17 | 25.49 | 25.17 | 25.29 | 524,432 | +0.36(+1.44%) |
Oct 10, 2019 | 24.67 | 24.99 | 24.67 | 24.93 | 332,719 | +0.31(+1.26%) |
Oct 09, 2019 | 24.61 | 24.74 | 24.56 | 24.62 | 389,579 | +0.24(+0.97%) |
Oct 08, 2019 | 24.61 | 24.76 | 24.37 | 24.39 | 502,283 | -0.45(-1.80%) |
Oct 07, 2019 | 25.11 | 25.19 | 24.83 | 24.83 | 399,379 | -0.22(-0.88%) |
Oct 04, 2019 | 25.00 | 25.10 | 24.76 | 25.05 | 534,503 | +0.12(+0.49%) |
Oct 03, 2019 | 24.47 | 24.93 | 24.30 | 24.93 | 877,999 | +0.32(+1.29%) |
Oct 02, 2019 | 25.09 | 25.12 | 24.58 | 24.61 | 711,841 | -0.64(-2.55%) |
Oct 01, 2019 | 26.01 | 26.05 | 25.26 | 25.26 | 540,117 | -0.60(-2.33%) |
Sep 30, 2019 | 25.97 | 26.02 | 25.83 | 25.86 | 445,592 | -0.17(-0.66%) |
Sep 27, 2019 | 25.91 | 26.23 | 25.83 | 26.03 | 512,396 | -0.03(-0.13%) |
Sep 26, 2019 | 26.30 | 26.30 | 25.92 | 26.06 | 505,077 | -0.33(-1.26%) |
Sep 25, 2019 | 26.23 | 26.43 | 26.18 | 26.40 | 409,188 | +0.04(+0.15%) |
Sep 24, 2019 | 26.71 | 26.71 | 26.20 | 26.36 | 769,066 | -0.44(-1.65%) |
Sep 23, 2019 | 26.62 | 26.87 | 26.57 | 26.80 | 581,285 | +0.02(+0.09%) |
Sep 20, 2019 | 26.79 | 26.91 | 26.68 | 26.77 | 633,128 | +0.02(+0.06%) |
Sep 19, 2019 | 27.01 | 27.08 | 26.71 | 26.76 | 657,180 | -0.12(-0.45%) |
Sep 18, 2019 | 26.81 | 26.94 | 26.69 | 26.88 | 511,734 | -0.10(-0.36%) |
Sep 17, 2019 | 27.43 | 27.43 | 26.84 | 26.98 | 1,408,254 | -0.48(-1.74%) |
Sep 16, 2019 | 27.64 | 27.64 | 27.12 | 27.45 | 1,173,215 | +0.96(+3.63%) |
Sep 13, 2019 | 26.43 | 26.61 | 26.32 | 26.49 | 587,799 | +0.21(+0.80%) |
Sep 12, 2019 | 26.06 | 26.39 | 25.88 | 26.28 | 955,241 | -0.17(-0.64%) |
Sep 11, 2019 | 26.53 | 26.76 | 26.27 | 26.45 | 1,231,398 | +0.05(+0.18%) |
Sep 10, 2019 | 26.24 | 26.78 | 26.20 | 26.40 | 813,735 | +0.30(+1.14%) |
Sep 09, 2019 | 25.70 | 26.14 | 25.70 | 26.10 | 544,043 | +0.53(+2.08%) |
Sep 06, 2019 | 25.35 | 25.57 | 25.22 | 25.57 | 531,942 | +0.14(+0.54%) |
Sep 05, 2019 | 25.27 | 25.69 | 25.27 | 25.43 | 948,447 | +0.33(+1.32%) |
Sep 04, 2019 | 25.01 | 25.18 | 25.00 | 25.10 | 471,423 | +0.39(+1.57%) |
Sep 03, 2019 | 24.45 | 24.76 | 24.36 | 24.72 | 642,178 | -0.13(-0.52%) |
Aug 30, 2019 | 24.96 | 25.18 | 24.71 | 24.84 | 851,355 | -0.03(-0.13%) |
Aug 29, 2019 | 24.70 | 24.97 | 24.65 | 24.88 | 658,239 | +0.39(+1.58%) |
Aug 28, 2019 | 24.24 | 24.60 | 24.15 | 24.49 | 733,843 | +0.36(+1.47%) |
Aug 27, 2019 | 24.42 | 24.51 | 24.00 | 24.13 | 662,748 | -0.18(-0.73%) |
Aug 26, 2019 | 24.45 | 24.51 | 24.20 | 24.31 | 686,760 | +0.14(+0.57%) |
Aug 23, 2019 | 24.76 | 24.97 | 24.06 | 24.17 | 1,138,071 | -0.89(-3.54%) |
Aug 22, 2019 | 25.26 | 25.35 | 25.04 | 25.06 | 455,862 | -0.13(-0.51%) |
Aug 21, 2019 | 25.29 | 25.30 | 25.09 | 25.19 | 544,633 | +0.18(+0.71%) |
Aug 20, 2019 | 25.17 | 25.17 | 24.93 | 25.01 | 491,093 | -0.21(-0.83%) |
Aug 19, 2019 | 24.98 | 25.31 | 24.98 | 25.22 | 665,008 | +0.54(+2.19%) |
Aug 16, 2019 | 24.39 | 24.72 | 24.37 | 24.68 | 904,735 | +0.40(+1.63%) |
Aug 15, 2019 | 24.38 | 24.40 | 24.05 | 24.29 | 1,032,477 | -0.15(-0.63%) |
Aug 14, 2019 | 24.91 | 24.97 | 24.42 | 24.44 | 1,351,113 | -1.03(-4.06%) |
Aug 13, 2019 | 25.14 | 25.72 | 25.01 | 25.47 | 881,136 | +0.24(+0.96%) |
Aug 12, 2019 | 25.44 | 25.50 | 25.13 | 25.23 | 702,623 | -0.28(-1.11%) |
Aug 09, 2019 | 25.85 | 25.91 | 25.43 | 25.51 | 768,498 | -0.32(-1.25%) |
Aug 08, 2019 | 25.31 | 25.85 | 25.21 | 25.84 | 908,885 | +0.67(+2.66%) |
Aug 07, 2019 | 24.91 | 25.27 | 24.74 | 25.17 | 1,015,463 | -0.15(-0.61%) |
Aug 06, 2019 | 25.46 | 25.59 | 25.05 | 25.32 | 386,195 | -0.04(-0.16%) |
Aug 05, 2019 | 25.70 | 25.72 | 25.18 | 25.36 | 505,945 | -0.82(-3.12%) |
Aug 02, 2019 | 26.59 | 26.78 | 25.90 | 26.18 | 626,317 | -0.35(-1.31%) |
Aug 01, 2019 | 26.90 | 26.99 | 26.39 | 26.52 | 383,664 | -0.69(-2.52%) |
Jul 31, 2019 | 27.32 | 27.57 | 27.03 | 27.21 | 262,103 | -0.13(-0.47%) |
Jul 30, 2019 | 26.85 | 27.37 | 26.81 | 27.34 | 188,606 | +0.38(+1.41%) |
Jul 29, 2019 | 27.05 | 27.05 | 26.77 | 26.96 | 213,108 | -0.10(-0.39%) |
Jul 26, 2019 | 27.20 | 27.23 | 26.98 | 27.06 | 239,281 | -0.16(-0.59%) |
Jul 25, 2019 | 27.65 | 27.66 | 27.14 | 27.23 | 231,750 | -0.33(-1.20%) |
Jul 24, 2019 | 27.40 | 27.73 | 27.40 | 27.56 | 269,697 | +0.10(+0.35%) |
Jul 23, 2019 | 27.39 | 27.51 | 27.30 | 27.46 | 287,539 | +0.10(+0.35%) |
Jul 22, 2019 | 27.27 | 27.45 | 27.15 | 27.36 | 222,182 | +0.10(+0.39%) |
Jul 19, 2019 | 27.11 | 27.32 | 27.02 | 27.26 | 265,661 | +0.15(+0.54%) |
Jul 18, 2019 | 26.98 | 27.11 | 26.83 | 27.11 | 272,742 | -0.01(-0.03%) |
Jul 17, 2019 | 27.43 | 27.48 | 27.11 | 27.12 | 468,291 | -0.33(-1.21%) |
Jul 16, 2019 | 27.75 | 27.83 | 27.36 | 27.45 | 245,979 | -0.33(-1.19%) |
Jul 15, 2019 | 28.11 | 28.14 | 27.71 | 27.78 | 153,803 | -0.27(-0.98%) |
Jul 12, 2019 | 27.98 | 28.15 | 27.98 | 28.06 | 201,258 | +0.08(+0.29%) |
Jul 11, 2019 | 27.97 | 28.02 | 27.81 | 27.98 | 273,140 | +0.02(+0.06%) |
Jul 10, 2019 | 27.77 | 28.00 | 27.75 | 27.96 | 412,914 | +0.40(+1.44%) |
Jul 09, 2019 | 27.50 | 27.57 | 27.31 | 27.57 | 255,210 | +0.02(+0.09%) |
Jul 08, 2019 | 27.44 | 27.70 | 27.42 | 27.54 | 307,179 | +0.02(+0.06%) |
Jul 05, 2019 | 27.38 | 27.54 | 27.31 | 27.52 | 278,665 | +0.06(+0.21%) |
Jul 03, 2019 | 27.41 | 27.48 | 27.24 | 27.47 | 205,593 | +0.15(+0.56%) |
Jul 02, 2019 | 27.74 | 27.74 | 27.25 | 27.32 | 371,081 | -0.53(-1.91%) |
Jul 01, 2019 | 28.13 | 28.24 | 27.77 | 27.85 | 424,088 | +0.06(+0.23%) |
Jun 28, 2019 | 27.52 | 27.82 | 27.52 | 27.78 | 678,087 | +0.32(+1.18%) |
Jun 27, 2019 | 27.69 | 27.73 | 27.41 | 27.46 | 329,570 | -0.21(-0.76%) |
Jun 26, 2019 | 27.49 | 27.86 | 27.43 | 27.67 | 526,630 | +0.45(+1.66%) |
Jun 25, 2019 | 27.42 | 27.45 | 27.21 | 27.22 | 365,077 | -0.26(-0.94%) |
Jun 24, 2019 | 27.72 | 27.78 | 27.42 | 27.48 | 235,810 | -0.24(-0.87%) |
Jun 21, 2019 | 27.58 | 27.80 | 27.53 | 27.72 | 597,955 | +0.19(+0.70%) |
Jun 20, 2019 | 27.34 | 27.59 | 27.34 | 27.52 | 507,079 | +0.61(+2.25%) |
Jun 19, 2019 | 26.90 | 27.08 | 26.77 | 26.92 | 589,884 | -0.06(-0.21%) |
Jun 18, 2019 | 26.66 | 27.12 | 26.66 | 26.98 | 393,139 | +0.41(+1.55%) |
Jun 17, 2019 | 26.28 | 26.64 | 26.21 | 26.56 | 361,526 | +0.22(+0.84%) |
Jun 14, 2019 | 26.57 | 26.57 | 26.29 | 26.34 | 346,854 | -0.21(-0.78%) |
Jun 13, 2019 | 26.54 | 26.65 | 26.45 | 26.55 | 519,877 | +0.33(+1.25%) |
Jun 12, 2019 | 26.45 | 26.47 | 26.15 | 26.22 | 582,404 | -0.41(-1.53%) |
Jun 11, 2019 | 26.80 | 26.91 | 26.63 | 26.63 | 443,779 | +0.04(+0.15%) |
Jun 10, 2019 | 26.65 | 26.85 | 26.57 | 26.59 | 355,574 | +0.06(+0.24%) |
Jun 07, 2019 | 26.49 | 26.71 | 26.44 | 26.53 | 461,473 | +0.10(+0.39%) |
Jun 06, 2019 | 26.07 | 26.52 | 26.05 | 26.42 | 611,396 | +0.42(+1.60%) |
Jun 05, 2019 | 26.30 | 26.34 | 25.81 | 26.01 | 523,804 | -0.33(-1.25%) |
Jun 04, 2019 | 26.08 | 26.35 | 26.01 | 26.33 | 383,974 | +0.48(+1.86%) |
Jun 03, 2019 | 25.65 | 25.95 | 25.65 | 25.85 | 794,136 | +0.35(+1.38%) |
May 31, 2019 | 25.56 | 25.81 | 25.49 | 25.50 | 831,301 | -0.45(-1.73%) |
May 30, 2019 | 26.25 | 26.28 | 25.86 | 25.95 | 533,402 | -0.33(-1.25%) |
May 29, 2019 | 26.03 | 26.29 | 25.91 | 26.28 | 576,197 | -0.12(-0.45%) |
May 28, 2019 | 26.78 | 26.79 | 26.38 | 26.40 | 426,714 | -0.30(-1.11%) |
May 24, 2019 | 26.86 | 26.93 | 26.49 | 26.69 | 404,038 | +0.05(+0.18%) |
May 23, 2019 | 27.10 | 27.18 | 26.48 | 26.65 | 750,032 | -0.92(-3.34%) |
May 22, 2019 | 27.90 | 27.91 | 27.48 | 27.57 | 402,389 | -0.48(-1.71%) |
May 21, 2019 | 27.82 | 28.10 | 27.79 | 28.05 | 249,441 | +0.34(+1.24%) |
May 20, 2019 | 27.68 | 27.84 | 27.65 | 27.70 | 326,799 | -0.01(-0.03%) |
May 17, 2019 | 27.79 | 27.98 | 27.70 | 27.71 | 400,043 | -0.32(-1.14%) |
May 16, 2019 | 27.96 | 28.14 | 27.96 | 28.03 | 319,301 | +0.13(+0.46%) |
May 15, 2019 | 27.56 | 27.94 | 27.50 | 27.90 | 563,894 | +0.18(+0.64%) |
May 14, 2019 | 27.52 | 27.95 | 27.52 | 27.73 | 455,381 | +0.35(+1.29%) |
May 13, 2019 | 27.63 | 27.73 | 27.24 | 27.38 | 828,417 | -0.49(-1.75%) |
May 10, 2019 | 27.68 | 27.94 | 27.34 | 27.86 | 487,693 | +0.14(+0.49%) |
May 09, 2019 | 27.62 | 27.81 | 27.35 | 27.73 | 599,232 | -0.02(-0.06%) |
May 08, 2019 | 27.70 | 27.96 | 27.70 | 27.74 | 488,688 | +0.01(+0.03%) |
May 07, 2019 | 27.64 | 27.77 | 27.41 | 27.74 | 571,100 | -0.22(-0.77%) |
May 06, 2019 | 27.69 | 28.07 | 27.68 | 27.95 | 474,287 | +0.02(+0.06%) |
May 03, 2019 | 27.90 | 28.16 | 27.87 | 27.94 | 468,839 | +0.26(+0.96%) |
May 02, 2019 | 27.98 | 28.15 | 27.67 | 27.67 | 558,342 | -0.49(-1.74%) |
May 01, 2019 | 28.76 | 28.86 | 28.16 | 28.16 | 500,346 | -0.62(-2.17%) |
Apr 30, 2019 | 29.08 | 29.16 | 28.74 | 28.78 | 352,106 | -0.04(-0.14%) |
Apr 29, 2019 | 28.87 | 28.98 | 28.77 | 28.82 | 285,564 | -0.08(-0.28%) |
Apr 26, 2019 | 28.98 | 29.05 | 28.61 | 28.90 | 482,449 | -0.34(-1.15%) |
Apr 25, 2019 | 29.33 | 29.48 | 29.19 | 29.24 | 360,562 | -0.12(-0.41%) |
Apr 24, 2019 | 29.89 | 29.89 | 29.35 | 29.36 | 425,670 | -0.53(-1.77%) |
Apr 23, 2019 | 29.91 | 30.01 | 29.70 | 29.89 | 498,341 | +0.01(+0.03%) |
Apr 22, 2019 | 29.55 | 29.93 | 29.49 | 29.88 | 513,722 | +0.61(+2.08%) |
Apr 18, 2019 | 29.51 | 29.55 | 29.21 | 29.27 | 319,760 | -0.13(-0.44%) |
Apr 17, 2019 | 29.63 | 29.69 | 29.39 | 29.40 | 529,831 | -0.07(-0.24%) |
Apr 16, 2019 | 29.35 | 29.49 | 29.27 | 29.47 | 360,306 | +0.22(+0.74%) |
Apr 15, 2019 | 29.41 | 29.49 | 29.23 | 29.26 | 415,900 | -0.20(-0.68%) |
Apr 12, 2019 | 29.77 | 29.77 | 29.38 | 29.46 | 624,412 | +0.10(+0.35%) |
Apr 11, 2019 | 29.31 | 29.57 | 29.15 | 29.35 | 485,649 | -0.02(-0.08%) |
Apr 10, 2019 | 29.33 | 29.49 | 29.28 | 29.38 | 557,527 | +0.12(+0.41%) |
Apr 09, 2019 | 29.51 | 29.51 | 29.17 | 29.26 | 606,279 | -0.36(-1.22%) |
Apr 08, 2019 | 29.54 | 29.77 | 29.49 | 29.62 | 670,351 | +0.14(+0.49%) |
Apr 05, 2019 | 29.05 | 29.51 | 29.05 | 29.47 | 667,488 | +0.51(+1.77%) |
Apr 04, 2019 | 28.73 | 28.98 | 28.61 | 28.96 | 944,331 | +0.25(+0.86%) |
Apr 03, 2019 | 29.08 | 29.15 | 28.62 | 28.71 | 927,256 | -0.32(-1.10%) |
Apr 02, 2019 | 29.27 | 29.32 | 28.95 | 29.03 | 708,516 | -0.20(-0.68%) |
Apr 01, 2019 | 29.01 | 29.27 | 29.01 | 29.23 | 690,450 | +0.38(+1.30%) |
Mar 29, 2019 | 29.13 | 29.20 | 28.75 | 28.86 | 803,832 | -0.02(-0.06%) |
Mar 28, 2019 | 28.62 | 28.90 | 28.62 | 28.87 | 841,118 | +0.13(+0.45%) |
Mar 27, 2019 | 28.93 | 29.06 | 28.53 | 28.74 | 1,109,968 | -0.20(-0.69%) |
Mar 26, 2019 | 28.82 | 29.16 | 28.79 | 28.95 | 884,932 | +0.39(+1.37%) |
Mar 25, 2019 | 28.40 | 28.59 | 28.26 | 28.55 | 1,272,020 | +0.02(+0.06%) |
Mar 22, 2019 | 29.11 | 29.14 | 28.44 | 28.54 | 1,478,312 | -0.82(-2.78%) |
Mar 21, 2019 | 29.07 | 29.41 | 29.03 | 29.35 | 819,572 | +0.19(+0.66%) |
Mar 20, 2019 | 28.89 | 29.41 | 28.77 | 29.16 | 965,937 | +0.28(+0.97%) |
Mar 19, 2019 | 29.12 | 29.26 | 28.77 | 28.88 | 875,792 | -0.09(-0.30%) |
Mar 18, 2019 | 28.63 | 29.02 | 28.59 | 28.97 | 706,103 | +0.42(+1.48%) |
Mar 15, 2019 | 28.47 | 28.65 | 28.47 | 28.55 | 712,487 | -0.03(-0.11%) |
Mar 14, 2019 | 28.57 | 28.73 | 28.56 | 28.58 | 631,304 | +0.02(+0.08%) |
Mar 13, 2019 | 28.43 | 28.57 | 28.33 | 28.55 | 715,581 | +0.30(+1.07%) |
Mar 12, 2019 | 28.13 | 28.40 | 28.10 | 28.25 | 659,773 | +0.22(+0.79%) |
Mar 11, 2019 | 27.83 | 28.10 | 27.78 | 28.03 | 652,813 | +0.44(+1.58%) |
Mar 08, 2019 | 27.70 | 27.70 | 27.34 | 27.59 | 788,843 | -0.55(-1.95%) |
Mar 07, 2019 | 28.33 | 28.33 | 28.02 | 28.14 | 998,640 | -0.15(-0.53%) |
Mar 06, 2019 | 28.43 | 28.52 | 28.16 | 28.29 | 671,958 | -0.41(-1.41%) |
Mar 05, 2019 | 28.79 | 28.81 | 28.49 | 28.70 | 734,465 | -0.09(-0.30%) |
Mar 04, 2019 | 28.81 | 28.90 | 28.35 | 28.79 | 1,012,713 | +0.09(+0.30%) |