Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 20.80 | 21.05 | 20.29 | 20.52 | 1,407,367 | -0.37(-1.78%) |
Feb 27, 2020 | 20.78 | 21.39 | 20.38 | 20.89 | 1,754,438 | -0.30(-1.40%) |
Feb 26, 2020 | 21.41 | 21.82 | 21.18 | 21.19 | 1,218,063 | -0.18(-0.83%) |
Feb 25, 2020 | 22.44 | 22.57 | 21.36 | 21.36 | 1,132,962 | -0.99(-4.43%) |
Feb 24, 2020 | 22.52 | 22.65 | 22.00 | 22.36 | 1,015,227 | -0.80(-3.47%) |
Feb 21, 2020 | 23.63 | 24.18 | 23.09 | 23.16 | 1,988,516 | -0.46(-1.94%) |
Feb 20, 2020 | 22.81 | 24.50 | 22.55 | 23.62 | 1,794,021 | +0.48(+2.09%) |
Feb 19, 2020 | 23.68 | 23.75 | 23.13 | 23.13 | 946,122 | -0.53(-2.22%) |
Feb 18, 2020 | 23.44 | 23.71 | 23.29 | 23.66 | 539,004 | +0.09(+0.40%) |
Feb 14, 2020 | 23.85 | 24.01 | 23.50 | 23.57 | 778,407 | -0.20(-0.86%) |
Feb 13, 2020 | 23.93 | 24.09 | 23.71 | 23.77 | 497,394 | -0.33(-1.37%) |
Feb 12, 2020 | 24.30 | 24.37 | 23.89 | 24.10 | 699,279 | -0.04(-0.18%) |
Feb 11, 2020 | 23.85 | 24.24 | 23.71 | 24.14 | 458,416 | +0.31(+1.32%) |
Feb 10, 2020 | 23.94 | 24.10 | 23.81 | 23.83 | 470,281 | -0.14(-0.60%) |
Feb 07, 2020 | 24.16 | 24.18 | 23.73 | 23.97 | 486,121 | -0.37(-1.53%) |
Feb 06, 2020 | 24.63 | 24.68 | 24.27 | 24.35 | 426,215 | -0.15(-0.62%) |
Feb 05, 2020 | 24.65 | 24.73 | 24.30 | 24.50 | 828,808 | +0.08(+0.31%) |
Feb 04, 2020 | 24.23 | 24.48 | 24.13 | 24.42 | 1,050,453 | +0.56(+2.34%) |
Feb 03, 2020 | 23.56 | 24.20 | 23.56 | 23.86 | 550,813 | +0.38(+1.62%) |
Jan 31, 2020 | 24.57 | 24.57 | 23.36 | 23.48 | 850,889 | -0.99(-4.05%) |
Jan 30, 2020 | 24.32 | 24.51 | 24.13 | 24.47 | 589,495 | +0.05(+0.21%) |
Jan 29, 2020 | 24.83 | 24.83 | 24.36 | 24.42 | 567,658 | -0.27(-1.10%) |
Jan 28, 2020 | 24.73 | 24.80 | 24.53 | 24.69 | 501,099 | +0.07(+0.28%) |
Jan 27, 2020 | 24.88 | 24.89 | 24.56 | 24.63 | 750,281 | -0.65(-2.58%) |
Jan 24, 2020 | 25.53 | 25.66 | 25.24 | 25.28 | 1,393,319 | -0.24(-0.93%) |
Jan 23, 2020 | 25.38 | 25.60 | 25.28 | 25.52 | 388,136 | +0.04(+0.17%) |
Jan 22, 2020 | 25.50 | 25.65 | 25.24 | 25.47 | 579,953 | +0.05(+0.20%) |
Jan 21, 2020 | 25.24 | 25.49 | 25.15 | 25.42 | 740,762 | +0.25(+1.01%) |
Jan 17, 2020 | 25.22 | 25.44 | 25.13 | 25.17 | 437,367 | +0.01(+0.03%) |
Jan 16, 2020 | 24.91 | 25.24 | 24.78 | 25.16 | 585,018 | +0.42(+1.71%) |
Jan 15, 2020 | 24.77 | 24.94 | 24.60 | 24.74 | 764,837 | -0.08(-0.31%) |
Jan 14, 2020 | 24.36 | 24.91 | 24.34 | 24.81 | 965,076 | +0.50(+2.06%) |
Jan 13, 2020 | 24.02 | 24.37 | 23.91 | 24.31 | 2,534,964 | +0.33(+1.38%) |
Jan 10, 2020 | 24.90 | 24.92 | 23.98 | 23.98 | 930,925 | -0.92(-3.71%) |
Jan 09, 2020 | 24.92 | 24.99 | 24.70 | 24.91 | 904,179 | -0.11(-0.44%) |
Jan 08, 2020 | 25.11 | 25.35 | 24.94 | 25.02 | 731,116 | -0.11(-0.44%) |
Jan 07, 2020 | 25.10 | 25.41 | 24.99 | 25.13 | 1,279,100 | -0.03(-0.10%) |
Jan 06, 2020 | 24.99 | 25.36 | 24.99 | 25.15 | 911,857 | -0.06(-0.24%) |
Jan 03, 2020 | 25.03 | 25.22 | 24.99 | 25.21 | 1,336,538 | -0.01(-0.03%) |
Jan 02, 2020 | 25.04 | 25.26 | 24.99 | 25.22 | 419,943 | +0.20(+0.81%) |
Dec 31, 2019 | 25.00 | 25.20 | 24.93 | 25.02 | 369,253 | -0.03(-0.10%) |
Dec 30, 2019 | 25.07 | 25.11 | 24.68 | 25.04 | 713,912 | +0.01(+0.03%) |
Dec 27, 2019 | 25.03 | 25.13 | 24.91 | 25.03 | 723,279 | +0.13(+0.51%) |
Dec 26, 2019 | 24.79 | 25.04 | 24.79 | 24.91 | 337,912 | +0.07(+0.27%) |
Dec 24, 2019 | 24.87 | 24.88 | 24.68 | 24.84 | 499,224 | -0.03(-0.14%) |
Dec 23, 2019 | 24.71 | 24.88 | 24.58 | 24.87 | 594,815 | +0.15(+0.62%) |
Dec 20, 2019 | 24.55 | 24.87 | 24.39 | 24.72 | 635,569 | +0.20(+0.83%) |
Dec 19, 2019 | 24.65 | 24.73 | 24.26 | 24.52 | 635,013 | -0.19(-0.79%) |
Dec 18, 2019 | 24.68 | 24.82 | 24.54 | 24.71 | 532,570 | +0.13(+0.52%) |
Dec 17, 2019 | 24.32 | 24.66 | 24.19 | 24.58 | 505,451 | +0.28(+1.15%) |
Dec 16, 2019 | 24.41 | 24.43 | 24.21 | 24.30 | 683,738 | +0.09(+0.38%) |
Dec 13, 2019 | 24.30 | 24.52 | 24.21 | 24.21 | 669,921 | -0.14(-0.59%) |
Dec 12, 2019 | 24.35 | 24.46 | 24.24 | 24.35 | 742,579 | +0.00(+0.00%) |
Dec 11, 2019 | 24.14 | 24.47 | 24.09 | 24.35 | 561,592 | +0.20(+0.84%) |
Dec 10, 2019 | 24.85 | 24.85 | 24.13 | 24.15 | 1,248,419 | -0.71(-2.86%) |
Dec 09, 2019 | 24.91 | 25.02 | 24.83 | 24.86 | 999,565 | -0.08(-0.31%) |
Dec 06, 2019 | 24.96 | 25.01 | 24.82 | 24.94 | 936,473 | +0.15(+0.61%) |
Dec 05, 2019 | 24.56 | 24.82 | 24.46 | 24.79 | 1,166,498 | +0.27(+1.11%) |
Dec 04, 2019 | 24.56 | 24.60 | 24.41 | 24.52 | 1,803,538 | +0.08(+0.31%) |
Dec 03, 2019 | 24.24 | 24.56 | 24.13 | 24.44 | 1,929,265 | -0.08(-0.35%) |
Dec 02, 2019 | 24.74 | 24.91 | 24.46 | 24.52 | 1,404,040 | -0.14(-0.55%) |
Nov 29, 2019 | 24.55 | 24.87 | 24.35 | 24.66 | 809,572 | +0.41(+1.68%) |
Nov 27, 2019 | 23.80 | 24.27 | 23.80 | 24.25 | 984,637 | +0.46(+1.92%) |
Nov 26, 2019 | 23.65 | 23.96 | 23.54 | 23.80 | 1,971,589 | +0.11(+0.46%) |
Nov 25, 2019 | 23.04 | 23.69 | 22.97 | 23.69 | 911,851 | +0.76(+3.33%) |
Nov 22, 2019 | 23.22 | 23.35 | 22.84 | 22.92 | 745,472 | -0.31(-1.35%) |
Nov 21, 2019 | 22.72 | 23.28 | 22.65 | 23.24 | 1,589,702 | +0.55(+2.43%) |
Nov 20, 2019 | 22.78 | 22.80 | 22.55 | 22.69 | 980,872 | -0.18(-0.78%) |
Nov 19, 2019 | 22.50 | 22.97 | 22.34 | 22.86 | 1,892,972 | +0.25(+1.12%) |
Nov 18, 2019 | 22.97 | 22.98 | 22.53 | 22.61 | 680,448 | -0.35(-1.51%) |
Nov 15, 2019 | 23.25 | 23.33 | 22.96 | 22.96 | 845,695 | -0.20(-0.88%) |
Nov 14, 2019 | 23.06 | 23.35 | 22.99 | 23.16 | 1,647,285 | +0.08(+0.37%) |
Nov 13, 2019 | 22.67 | 23.16 | 22.54 | 23.08 | 1,078,181 | +0.39(+1.72%) |
Nov 12, 2019 | 22.53 | 22.85 | 22.50 | 22.68 | 1,463,295 | +0.13(+0.57%) |
Nov 11, 2019 | 22.71 | 22.78 | 22.31 | 22.55 | 890,284 | -0.23(-1.01%) |
Nov 08, 2019 | 22.34 | 22.84 | 22.27 | 22.78 | 619,918 | +0.40(+1.80%) |
Nov 07, 2019 | 22.58 | 22.59 | 22.27 | 22.38 | 475,736 | -0.08(-0.37%) |
Nov 06, 2019 | 22.54 | 22.74 | 22.22 | 22.47 | 933,883 | -0.01(-0.04%) |
Nov 05, 2019 | 22.45 | 22.68 | 22.01 | 22.48 | 890,340 | +0.03(+0.15%) |
Nov 04, 2019 | 21.73 | 22.61 | 21.53 | 22.44 | 1,282,702 | +0.78(+3.60%) |
Nov 01, 2019 | 21.38 | 21.76 | 21.37 | 21.66 | 1,844,708 | +0.28(+1.33%) |
Oct 31, 2019 | 21.72 | 22.38 | 21.33 | 21.38 | 956,720 | -0.20(-0.93%) |
Oct 30, 2019 | 21.74 | 21.74 | 21.45 | 21.58 | 1,457,750 | -0.08(-0.39%) |
Oct 29, 2019 | 21.89 | 22.05 | 21.63 | 21.66 | 1,136,250 | -0.28(-1.26%) |
Oct 28, 2019 | 21.82 | 22.17 | 21.66 | 21.94 | 1,334,601 | +0.19(+0.89%) |
Oct 25, 2019 | 21.94 | 22.13 | 21.71 | 21.75 | 1,423,985 | -0.38(-1.70%) |
Oct 24, 2019 | 22.53 | 22.53 | 21.81 | 22.12 | 1,262,730 | -0.33(-1.49%) |
Oct 23, 2019 | 23.18 | 23.27 | 22.21 | 22.46 | 1,661,703 | -0.82(-3.53%) |
Oct 22, 2019 | 22.54 | 23.94 | 22.39 | 23.28 | 2,422,036 | +0.67(+2.96%) |
Oct 21, 2019 | 22.24 | 23.06 | 21.77 | 22.61 | 3,294,379 | +0.60(+2.74%) |
Oct 18, 2019 | 19.69 | 23.70 | 19.64 | 22.01 | 21,423,668 | -7.62(-25.72%) |
Oct 17, 2019 | 29.56 | 29.80 | 29.47 | 29.63 | 592,508 | +0.08(+0.28%) |
Oct 16, 2019 | 29.52 | 29.78 | 29.30 | 29.54 | 554,389 | +0.06(+0.20%) |
Oct 15, 2019 | 28.87 | 29.56 | 28.82 | 29.48 | 906,258 | +0.64(+2.24%) |
Oct 14, 2019 | 29.13 | 29.14 | 28.77 | 28.84 | 397,550 | -0.29(-1.01%) |
Oct 11, 2019 | 29.47 | 29.69 | 29.12 | 29.13 | 842,878 | -0.09(-0.32%) |
Oct 10, 2019 | 29.18 | 29.24 | 28.96 | 29.22 | 502,139 | +0.13(+0.43%) |
Oct 09, 2019 | 28.92 | 29.23 | 28.85 | 29.10 | 236,842 | +0.23(+0.78%) |
Oct 08, 2019 | 28.95 | 29.11 | 28.77 | 28.87 | 302,134 | -0.34(-1.18%) |
Oct 07, 2019 | 29.30 | 29.39 | 29.14 | 29.22 | 249,487 | -0.13(-0.46%) |
Oct 04, 2019 | 29.38 | 29.58 | 29.27 | 29.35 | 428,724 | +0.00(+0.00%) |
Oct 03, 2019 | 29.09 | 29.35 | 28.82 | 29.35 | 483,459 | +0.18(+0.60%) |
Oct 02, 2019 | 29.03 | 29.22 | 28.87 | 29.17 | 463,535 | -0.03(-0.11%) |
Oct 01, 2019 | 29.63 | 29.96 | 29.14 | 29.21 | 724,051 | -0.52(-1.75%) |
Sep 30, 2019 | 29.63 | 29.91 | 29.63 | 29.73 | 561,351 | +0.16(+0.54%) |
Sep 27, 2019 | 29.73 | 29.92 | 29.50 | 29.57 | 268,101 | -0.13(-0.45%) |
Sep 26, 2019 | 29.37 | 29.90 | 29.27 | 29.70 | 751,395 | +0.40(+1.37%) |
Sep 25, 2019 | 29.40 | 29.54 | 29.01 | 29.30 | 410,505 | -0.12(-0.40%) |
Sep 24, 2019 | 29.60 | 29.79 | 29.35 | 29.42 | 436,517 | -0.07(-0.23%) |
Sep 23, 2019 | 29.73 | 29.75 | 29.43 | 29.48 | 449,073 | -0.23(-0.76%) |
Sep 20, 2019 | 30.24 | 30.43 | 29.69 | 29.71 | 411,527 | -0.35(-1.17%) |
Sep 19, 2019 | 30.29 | 30.58 | 30.04 | 30.06 | 570,511 | -0.23(-0.75%) |
Sep 18, 2019 | 30.92 | 30.92 | 30.20 | 30.29 | 594,660 | -0.64(-2.06%) |
Sep 17, 2019 | 30.41 | 30.96 | 30.23 | 30.92 | 466,413 | +0.54(+1.79%) |
Sep 16, 2019 | 31.24 | 31.24 | 30.38 | 30.38 | 420,043 | -1.00(-3.20%) |
Sep 13, 2019 | 31.24 | 31.74 | 31.07 | 31.38 | 377,133 | +0.15(+0.48%) |
Sep 12, 2019 | 31.33 | 31.34 | 30.89 | 31.23 | 380,068 | -0.10(-0.32%) |
Sep 11, 2019 | 31.23 | 31.57 | 30.93 | 31.33 | 513,863 | +0.11(+0.35%) |
Sep 10, 2019 | 31.08 | 31.30 | 30.83 | 31.23 | 434,218 | +0.04(+0.13%) |
Sep 09, 2019 | 31.09 | 31.25 | 31.00 | 31.18 | 439,461 | +0.02(+0.05%) |
Sep 06, 2019 | 31.44 | 31.49 | 31.15 | 31.17 | 371,043 | -0.18(-0.59%) |
Sep 05, 2019 | 31.40 | 31.64 | 31.34 | 31.35 | 429,123 | +0.18(+0.59%) |
Sep 04, 2019 | 30.65 | 31.25 | 30.65 | 31.17 | 902,888 | +0.68(+2.22%) |
Sep 03, 2019 | 30.55 | 30.93 | 30.40 | 30.49 | 445,892 | -0.23(-0.74%) |
Aug 30, 2019 | 31.12 | 31.12 | 30.61 | 30.71 | 361,609 | -0.20(-0.65%) |
Aug 29, 2019 | 30.49 | 31.00 | 30.49 | 30.92 | 415,359 | +0.60(+1.99%) |
Aug 28, 2019 | 30.22 | 30.42 | 30.12 | 30.31 | 385,649 | -0.02(-0.06%) |
Aug 27, 2019 | 30.17 | 30.35 | 30.04 | 30.33 | 656,850 | +0.26(+0.86%) |
Aug 26, 2019 | 29.99 | 30.28 | 29.73 | 30.07 | 444,985 | +0.27(+0.90%) |
Aug 23, 2019 | 30.35 | 30.45 | 29.73 | 29.80 | 649,296 | -0.70(-2.31%) |
Aug 22, 2019 | 30.66 | 30.66 | 30.31 | 30.51 | 619,287 | -0.11(-0.36%) |
Aug 21, 2019 | 30.92 | 30.92 | 30.49 | 30.61 | 1,020,035 | +0.06(+0.19%) |
Aug 20, 2019 | 30.34 | 30.71 | 30.13 | 30.56 | 378,252 | +0.13(+0.44%) |
Aug 19, 2019 | 30.57 | 30.87 | 30.40 | 30.42 | 262,508 | +0.13(+0.44%) |
Aug 16, 2019 | 30.21 | 30.45 | 30.17 | 30.29 | 309,660 | +0.19(+0.64%) |
Aug 15, 2019 | 29.94 | 30.21 | 29.94 | 30.09 | 333,611 | +0.12(+0.39%) |
Aug 14, 2019 | 30.71 | 30.75 | 29.80 | 29.98 | 493,867 | -1.13(-3.63%) |
Aug 13, 2019 | 30.53 | 31.24 | 30.53 | 31.11 | 513,603 | +0.52(+1.71%) |
Aug 12, 2019 | 30.88 | 31.06 | 30.56 | 30.58 | 318,065 | -0.46(-1.50%) |
Aug 09, 2019 | 31.45 | 31.45 | 30.90 | 31.05 | 251,691 | -0.38(-1.22%) |
Aug 08, 2019 | 31.21 | 31.50 | 31.05 | 31.43 | 296,774 | +0.37(+1.18%) |
Aug 07, 2019 | 30.73 | 31.08 | 30.45 | 31.06 | 482,674 | +0.12(+0.40%) |
Aug 06, 2019 | 31.62 | 31.94 | 30.72 | 30.94 | 1,159,449 | -0.84(-2.64%) |
Aug 05, 2019 | 31.75 | 32.02 | 31.50 | 31.78 | 763,245 | -0.32(-0.98%) |
Aug 02, 2019 | 33.21 | 33.46 | 31.86 | 32.09 | 811,916 | -0.45(-1.38%) |
Aug 01, 2019 | 32.77 | 33.45 | 32.16 | 32.54 | 934,256 | -0.15(-0.46%) |
Jul 31, 2019 | 32.76 | 32.92 | 32.39 | 32.69 | 451,087 | -0.02(-0.08%) |
Jul 30, 2019 | 32.91 | 33.05 | 32.58 | 32.72 | 638,748 | -0.31(-0.93%) |
Jul 29, 2019 | 32.71 | 33.07 | 32.71 | 33.02 | 393,909 | +0.32(+0.99%) |
Jul 26, 2019 | 32.90 | 32.90 | 32.51 | 32.70 | 342,372 | -0.12(-0.38%) |
Jul 25, 2019 | 32.70 | 32.92 | 32.55 | 32.83 | 368,110 | +0.16(+0.48%) |
Jul 24, 2019 | 33.13 | 33.13 | 32.63 | 32.67 | 705,185 | -0.37(-1.11%) |
Jul 23, 2019 | 32.61 | 33.04 | 32.43 | 33.03 | 422,043 | +0.53(+1.64%) |
Jul 22, 2019 | 32.93 | 32.93 | 32.47 | 32.50 | 314,290 | -0.23(-0.71%) |
Jul 19, 2019 | 33.34 | 33.55 | 32.70 | 32.73 | 480,742 | -0.61(-1.84%) |
Jul 18, 2019 | 33.44 | 33.50 | 33.21 | 33.35 | 348,856 | -0.01(-0.02%) |
Jul 17, 2019 | 33.44 | 33.54 | 33.31 | 33.36 | 416,897 | -0.11(-0.32%) |
Jul 16, 2019 | 33.02 | 33.52 | 33.02 | 33.46 | 497,110 | +0.35(+1.05%) |
Jul 15, 2019 | 32.97 | 33.21 | 32.95 | 33.12 | 395,887 | +0.28(+0.86%) |
Jul 12, 2019 | 32.29 | 33.05 | 32.29 | 32.83 | 419,927 | +0.48(+1.49%) |
Jul 11, 2019 | 32.18 | 32.54 | 32.17 | 32.35 | 521,317 | +0.15(+0.46%) |
Jul 10, 2019 | 32.50 | 32.71 | 32.10 | 32.20 | 400,771 | -0.22(-0.67%) |
Jul 09, 2019 | 32.05 | 32.53 | 32.05 | 32.42 | 583,848 | +0.21(+0.64%) |
Jul 08, 2019 | 32.28 | 32.29 | 32.05 | 32.21 | 400,207 | -0.10(-0.31%) |
Jul 05, 2019 | 32.46 | 32.46 | 31.95 | 32.31 | 628,265 | -0.21(-0.64%) |
Jul 03, 2019 | 32.41 | 32.58 | 32.41 | 32.52 | 275,776 | +0.18(+0.56%) |
Jul 02, 2019 | 32.15 | 32.53 | 32.12 | 32.34 | 483,715 | +0.08(+0.26%) |
Jul 01, 2019 | 32.37 | 32.87 | 32.14 | 32.25 | 344,834 | +0.13(+0.41%) |
Jun 28, 2019 | 31.99 | 32.19 | 31.83 | 32.12 | 619,113 | +0.19(+0.60%) |
Jun 27, 2019 | 31.83 | 32.00 | 31.73 | 31.93 | 544,624 | +0.30(+0.95%) |
Jun 26, 2019 | 31.78 | 31.92 | 31.60 | 31.63 | 364,744 | -0.17(-0.55%) |
Jun 25, 2019 | 32.25 | 32.37 | 31.68 | 31.80 | 482,110 | -0.51(-1.57%) |
Jun 24, 2019 | 32.43 | 32.62 | 32.30 | 32.31 | 263,495 | -0.18(-0.56%) |
Jun 21, 2019 | 32.42 | 32.61 | 32.33 | 32.49 | 370,070 | -0.01(-0.03%) |
Jun 20, 2019 | 32.74 | 32.83 | 32.29 | 32.50 | 347,307 | +0.03(+0.10%) |
Jun 19, 2019 | 32.66 | 32.79 | 32.26 | 32.47 | 497,481 | -0.17(-0.53%) |
Jun 18, 2019 | 32.50 | 32.84 | 32.47 | 32.64 | 822,814 | +0.22(+0.67%) |
Jun 17, 2019 | 32.18 | 32.53 | 32.13 | 32.43 | 688,789 | +0.24(+0.75%) |
Jun 14, 2019 | 31.74 | 32.24 | 31.52 | 32.19 | 976,057 | +0.45(+1.41%) |
Jun 13, 2019 | 31.12 | 31.75 | 31.05 | 31.74 | 642,951 | +0.66(+2.11%) |
Jun 12, 2019 | 30.89 | 31.36 | 30.89 | 31.08 | 335,949 | +0.13(+0.43%) |
Jun 11, 2019 | 31.03 | 31.26 | 30.89 | 30.95 | 353,358 | +0.00(+0.00%) |
Jun 10, 2019 | 30.62 | 31.01 | 30.62 | 30.95 | 376,868 | +0.37(+1.19%) |
Jun 07, 2019 | 30.46 | 30.66 | 30.42 | 30.58 | 545,412 | +0.23(+0.77%) |
Jun 06, 2019 | 30.52 | 30.64 | 30.33 | 30.35 | 532,037 | -0.02(-0.08%) |
Jun 05, 2019 | 30.22 | 30.47 | 30.20 | 30.38 | 366,601 | +0.20(+0.66%) |
Jun 04, 2019 | 29.99 | 30.18 | 29.73 | 30.18 | 693,959 | +0.44(+1.48%) |
Jun 03, 2019 | 29.93 | 30.03 | 29.56 | 29.74 | 752,049 | -0.21(-0.69%) |
May 31, 2019 | 30.06 | 30.13 | 29.85 | 29.94 | 327,319 | -0.36(-1.18%) |
May 30, 2019 | 30.13 | 30.51 | 30.13 | 30.30 | 606,553 | +0.15(+0.50%) |
May 29, 2019 | 29.99 | 30.34 | 29.80 | 30.15 | 831,175 | -0.17(-0.57%) |
May 28, 2019 | 30.48 | 31.01 | 30.27 | 30.33 | 692,322 | -0.18(-0.60%) |
May 24, 2019 | 30.65 | 30.93 | 30.46 | 30.51 | 447,143 | +0.03(+0.11%) |
May 23, 2019 | 30.82 | 30.82 | 30.38 | 30.48 | 585,244 | -0.54(-1.74%) |
May 22, 2019 | 30.84 | 31.25 | 30.72 | 31.01 | 638,604 | -0.03(-0.11%) |
May 21, 2019 | 31.14 | 31.41 | 30.92 | 31.05 | 634,888 | -0.09(-0.29%) |
May 20, 2019 | 31.11 | 31.34 | 30.90 | 31.14 | 238,361 | -0.09(-0.29%) |
May 17, 2019 | 31.01 | 31.61 | 30.87 | 31.23 | 551,553 | +0.12(+0.37%) |
May 16, 2019 | 30.91 | 31.32 | 30.91 | 31.11 | 584,437 | +0.19(+0.62%) |
May 15, 2019 | 30.23 | 31.17 | 30.23 | 30.92 | 707,572 | +0.63(+2.09%) |
May 14, 2019 | 30.12 | 30.36 | 30.04 | 30.29 | 611,981 | +0.16(+0.55%) |
May 13, 2019 | 30.65 | 30.65 | 30.06 | 30.12 | 535,020 | -0.86(-2.76%) |
May 10, 2019 | 30.83 | 31.15 | 30.55 | 30.98 | 445,042 | +0.10(+0.32%) |
May 09, 2019 | 30.52 | 31.19 | 30.52 | 30.88 | 589,450 | +0.15(+0.48%) |
May 08, 2019 | 30.99 | 31.21 | 30.73 | 30.73 | 531,492 | -0.37(-1.19%) |
May 07, 2019 | 31.12 | 31.36 | 30.94 | 31.10 | 1,336,437 | -0.14(-0.45%) |
May 06, 2019 | 30.59 | 31.33 | 30.59 | 31.24 | 645,068 | +0.27(+0.88%) |
May 03, 2019 | 31.24 | 31.41 | 30.82 | 30.97 | 692,342 | -0.43(-1.36%) |
May 02, 2019 | 30.53 | 31.52 | 30.02 | 31.40 | 1,313,058 | +1.51(+5.07%) |
May 01, 2019 | 30.25 | 30.40 | 29.86 | 29.89 | 829,650 | -0.47(-1.55%) |
Apr 30, 2019 | 30.43 | 30.57 | 30.28 | 30.35 | 646,099 | -0.12(-0.38%) |
Apr 29, 2019 | 30.48 | 30.86 | 30.45 | 30.47 | 455,840 | -0.06(-0.19%) |
Apr 26, 2019 | 31.01 | 31.01 | 30.51 | 30.53 | 434,232 | -0.54(-1.75%) |
Apr 25, 2019 | 30.88 | 31.24 | 30.87 | 31.07 | 494,247 | +0.16(+0.53%) |
Apr 24, 2019 | 30.89 | 30.94 | 30.57 | 30.91 | 459,441 | +0.06(+0.19%) |
Apr 23, 2019 | 30.68 | 30.87 | 30.62 | 30.85 | 420,312 | +0.17(+0.56%) |
Apr 22, 2019 | 30.54 | 30.73 | 30.39 | 30.68 | 536,737 | +0.06(+0.19%) |
Apr 18, 2019 | 30.53 | 30.62 | 30.38 | 30.62 | 385,039 | +0.07(+0.24%) |
Apr 17, 2019 | 30.60 | 30.68 | 30.53 | 30.54 | 295,767 | +0.01(+0.03%) |
Apr 16, 2019 | 30.48 | 30.58 | 30.43 | 30.54 | 482,459 | +0.07(+0.24%) |
Apr 15, 2019 | 30.54 | 30.68 | 30.45 | 30.46 | 423,339 | -0.04(-0.14%) |
Apr 12, 2019 | 30.40 | 30.58 | 30.24 | 30.50 | 418,077 | +0.23(+0.76%) |
Apr 11, 2019 | 30.39 | 30.47 | 30.21 | 30.27 | 272,816 | -0.07(-0.22%) |
Apr 10, 2019 | 30.26 | 30.45 | 29.97 | 30.34 | 359,449 | +0.16(+0.52%) |
Apr 09, 2019 | 30.06 | 30.27 | 29.98 | 30.18 | 511,603 | +0.02(+0.08%) |
Apr 08, 2019 | 30.10 | 30.34 | 29.96 | 30.16 | 388,799 | +0.06(+0.19%) |
Apr 05, 2019 | 30.30 | 30.52 | 30.01 | 30.10 | 411,518 | -0.20(-0.65%) |
Apr 04, 2019 | 30.03 | 30.47 | 30.03 | 30.30 | 618,046 | +0.23(+0.77%) |
Apr 03, 2019 | 30.38 | 30.39 | 30.07 | 30.07 | 1,002,738 | -0.22(-0.73%) |
Apr 02, 2019 | 30.13 | 30.33 | 29.79 | 30.29 | 634,492 | +0.16(+0.52%) |
Apr 01, 2019 | 29.80 | 30.26 | 29.52 | 30.13 | 656,487 | +0.52(+1.75%) |
Mar 29, 2019 | 29.56 | 29.66 | 29.37 | 29.61 | 665,377 | +0.10(+0.33%) |
Mar 28, 2019 | 29.74 | 29.90 | 29.45 | 29.52 | 456,866 | +0.02(+0.06%) |
Mar 27, 2019 | 29.24 | 29.64 | 28.89 | 29.50 | 742,787 | -0.33(-1.10%) |
Mar 26, 2019 | 30.39 | 30.44 | 29.79 | 29.83 | 492,410 | -0.41(-1.36%) |
Mar 25, 2019 | 30.04 | 30.31 | 29.94 | 30.24 | 676,010 | +0.21(+0.69%) |
Mar 22, 2019 | 29.89 | 30.07 | 29.78 | 30.03 | 434,839 | -0.01(-0.03%) |
Mar 21, 2019 | 29.75 | 30.06 | 29.66 | 30.04 | 365,126 | +0.26(+0.86%) |
Mar 20, 2019 | 30.03 | 30.03 | 29.53 | 29.79 | 437,392 | -0.31(-1.04%) |
Mar 19, 2019 | 29.89 | 30.20 | 29.77 | 30.10 | 931,454 | +0.29(+0.97%) |
Mar 18, 2019 | 29.49 | 29.84 | 29.42 | 29.81 | 472,618 | +0.33(+1.12%) |
Mar 15, 2019 | 29.62 | 29.62 | 29.21 | 29.48 | 510,632 | -0.10(-0.33%) |
Mar 14, 2019 | 29.24 | 29.61 | 29.14 | 29.58 | 813,658 | +0.32(+1.10%) |
Mar 13, 2019 | 29.09 | 29.35 | 29.05 | 29.26 | 520,094 | +0.19(+0.65%) |
Mar 12, 2019 | 29.26 | 29.26 | 28.89 | 29.07 | 604,850 | -0.11(-0.37%) |
Mar 11, 2019 | 29.19 | 29.28 | 29.02 | 29.18 | 973,650 | +0.07(+0.25%) |
Mar 08, 2019 | 28.94 | 29.15 | 28.88 | 29.10 | 613,633 | +0.06(+0.20%) |
Mar 07, 2019 | 29.09 | 29.14 | 28.96 | 29.05 | 327,930 | -0.06(-0.20%) |
Mar 06, 2019 | 29.15 | 29.31 | 29.02 | 29.10 | 493,586 | +0.11(+0.38%) |
Mar 05, 2019 | 29.11 | 29.27 | 28.98 | 28.99 | 364,986 | -0.11(-0.36%) |
Mar 04, 2019 | 29.51 | 29.75 | 29.02 | 29.10 | 502,970 | -0.24(-0.81%) |