Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.46 | 30.77 | 30.42 | 30.65 | 260,300 | +0.58(+1.93%) |
Jan 30, 2020 | 30.31 | 30.50 | 30.04 | 30.07 | 218,355 | +0.45(+1.52%) |
Jan 29, 2020 | 29.49 | 29.63 | 29.36 | 29.62 | 105,890 | -0.18(-0.60%) |
Jan 28, 2020 | 29.88 | 30.01 | 29.59 | 29.80 | 130,137 | -0.08(-0.27%) |
Jan 27, 2020 | 30.37 | 30.41 | 29.79 | 29.88 | 221,552 | +1.51(+5.33%) |
Jan 24, 2020 | 28.11 | 28.45 | 28.08 | 28.37 | 44,000 | +0.39(+1.38%) |
Jan 23, 2020 | 28.21 | 28.51 | 27.98 | 27.98 | 63,360 | +0.59(+2.15%) |
Jan 22, 2020 | 27.25 | 27.44 | 27.25 | 27.39 | 35,286 | +0.01(+0.04%) |
Jan 21, 2020 | 27.30 | 27.42 | 27.26 | 27.38 | 35,583 | +0.81(+3.04%) |
Jan 17, 2020 | 26.55 | 26.58 | 26.55 | 26.57 | 4,500 | -0.10(-0.37%) |
Jan 16, 2020 | 26.68 | 26.72 | 26.66 | 26.67 | 19,471 | -0.03(-0.11%) |
Jan 15, 2020 | 26.68 | 26.71 | 26.67 | 26.70 | 8,058 | +0.19(+0.70%) |
Jan 14, 2020 | 26.56 | 26.56 | 26.48 | 26.51 | 13,147 | +0.21(+0.80%) |
Jan 13, 2020 | 26.49 | 26.52 | 26.30 | 26.30 | 8,491 | -0.55(-2.03%) |
Jan 10, 2020 | 26.88 | 26.88 | 26.83 | 26.85 | 10,800 | -0.02(-0.07%) |
Jan 09, 2020 | 26.83 | 26.91 | 26.83 | 26.87 | 28,832 | -0.13(-0.48%) |
Jan 08, 2020 | 27.20 | 27.20 | 26.90 | 27.00 | 32,076 | -0.02(-0.06%) |
Jan 07, 2020 | 27.09 | 27.09 | 26.99 | 27.02 | 30,183 | -0.13(-0.47%) |
Jan 06, 2020 | 27.21 | 27.21 | 27.11 | 27.14 | 8,178 | -0.03(-0.11%) |
Jan 03, 2020 | 27.10 | 27.17 | 27.06 | 27.17 | 15,700 | +0.27(+1.00%) |
Jan 02, 2020 | 27.10 | 27.10 | 26.89 | 26.90 | 19,379 | -0.53(-1.92%) |
Dec 31, 2019 | 27.53 | 27.54 | 27.43 | 27.43 | 8,100 | -0.39(-1.38%) |
Dec 30, 2019 | 27.70 | 27.82 | 27.69 | 27.82 | 19,962 | -0.30(-1.06%) |
Dec 27, 2019 | 28.05 | 28.12 | 28.00 | 28.11 | 9,300 | +0.07(+0.26%) |
Dec 26, 2019 | 28.15 | 28.15 | 28.00 | 28.04 | 5,006 | -0.32(-1.12%) |
Dec 24, 2019 | 28.36 | 28.36 | 28.36 | 28.36 | 600 | -0.13(-0.46%) |
Dec 23, 2019 | 28.43 | 28.53 | 28.43 | 28.49 | 5,457 | +0.45(+1.61%) |
Dec 20, 2019 | 28.09 | 28.12 | 28.04 | 28.04 | 4,600 | -0.06(-0.21%) |
Dec 19, 2019 | 28.15 | 28.15 | 28.07 | 28.10 | 8,549 | +0.09(+0.32%) |
Dec 18, 2019 | 28.05 | 28.05 | 28.01 | 28.01 | 10,323 | +0.03(+0.11%) |
Dec 17, 2019 | 28.08 | 28.08 | 27.96 | 27.98 | 12,800 | -0.35(-1.22%) |
Dec 16, 2019 | 28.27 | 28.33 | 28.20 | 28.33 | 16,674 | -0.36(-1.26%) |
Dec 13, 2019 | 28.51 | 28.83 | 28.27 | 28.69 | 32,400 | +0.04(+0.13%) |
Dec 12, 2019 | 28.80 | 29.01 | 28.60 | 28.65 | 101,495 | -0.52(-1.78%) |
Dec 11, 2019 | 29.28 | 29.35 | 29.17 | 29.17 | 9,382 | -0.06(-0.19%) |
Dec 10, 2019 | 29.25 | 29.25 | 29.18 | 29.23 | 7,743 | -0.25(-0.85%) |
Dec 09, 2019 | 29.31 | 29.48 | 29.31 | 29.48 | 15,987 | +0.27(+0.91%) |
Dec 06, 2019 | 29.23 | 29.25 | 29.21 | 29.21 | 7,700 | -0.25(-0.85%) |
Dec 05, 2019 | 29.43 | 29.54 | 29.43 | 29.46 | 26,899 | -0.15(-0.51%) |
Dec 04, 2019 | 29.64 | 29.64 | 29.57 | 29.61 | 20,834 | -0.34(-1.14%) |
Dec 03, 2019 | 30.04 | 30.19 | 29.95 | 29.95 | 110,299 | +0.02(+0.07%) |
Dec 02, 2019 | 29.81 | 29.97 | 29.81 | 29.93 | 12,957 | +0.14(+0.47%) |
Nov 29, 2019 | 29.79 | 29.79 | 29.74 | 29.79 | 5,900 | +0.54(+1.85%) |
Nov 27, 2019 | 29.35 | 29.41 | 29.24 | 29.25 | 8,300 | -0.09(-0.31%) |
Nov 26, 2019 | 29.43 | 29.44 | 29.34 | 29.34 | 14,633 | -0.09(-0.32%) |
Nov 25, 2019 | 29.43 | 29.46 | 29.38 | 29.43 | 10,039 | -0.31(-1.03%) |
Nov 22, 2019 | 29.68 | 29.78 | 29.62 | 29.74 | 14,400 | +0.51(+1.74%) |
Nov 21, 2019 | 29.21 | 29.30 | 29.21 | 29.23 | 14,838 | -0.01(-0.03%) |
Nov 20, 2019 | 29.13 | 29.32 | 29.11 | 29.24 | 11,648 | +0.37(+1.28%) |
Nov 19, 2019 | 28.84 | 28.88 | 28.78 | 28.87 | 5,715 | -0.27(-0.93%) |
Nov 18, 2019 | 29.17 | 29.17 | 29.10 | 29.14 | 5,485 | -0.01(-0.03%) |
Nov 15, 2019 | 29.17 | 29.20 | 29.12 | 29.15 | 4,100 | +0.15(+0.53%) |
Nov 14, 2019 | 29.02 | 29.13 | 29.00 | 29.00 | 1,594 | -0.24(-0.82%) |
Nov 13, 2019 | 29.20 | 29.27 | 29.14 | 29.24 | 5,581 | +0.09(+0.29%) |
Nov 12, 2019 | 29.09 | 29.16 | 29.09 | 29.15 | 7,842 | +0.24(+0.84%) |
Nov 11, 2019 | 28.95 | 28.97 | 28.87 | 28.91 | 3,104 | +0.52(+1.83%) |
Nov 08, 2019 | 28.41 | 28.61 | 28.38 | 28.39 | 6,200 | +0.18(+0.64%) |
Nov 07, 2019 | 28.26 | 28.26 | 28.09 | 28.21 | 6,555 | -0.38(-1.34%) |
Nov 06, 2019 | 28.53 | 28.64 | 28.50 | 28.59 | 7,742 | +0.20(+0.71%) |
Nov 05, 2019 | 28.35 | 28.48 | 28.33 | 28.39 | 10,317 | -0.21(-0.73%) |
Nov 04, 2019 | 28.58 | 28.61 | 28.55 | 28.60 | 9,394 | -0.24(-0.83%) |
Nov 01, 2019 | 28.83 | 28.93 | 28.83 | 28.84 | 17,000 | -0.63(-2.14%) |
Oct 31, 2019 | 29.44 | 29.58 | 29.44 | 29.47 | 11,057 | +0.15(+0.51%) |
Oct 30, 2019 | 29.52 | 29.54 | 29.30 | 29.32 | 5,059 | +0.04(+0.13%) |
Oct 29, 2019 | 29.21 | 29.30 | 29.21 | 29.28 | 7,882 | +0.31(+1.06%) |
Oct 28, 2019 | 29.00 | 29.04 | 28.93 | 28.97 | 10,400 | -0.21(-0.70%) |
Oct 25, 2019 | 29.47 | 29.47 | 29.18 | 29.18 | 3,700 | -0.34(-1.14%) |
Oct 24, 2019 | 29.53 | 29.57 | 29.48 | 29.52 | 4,926 | +0.12(+0.40%) |
Oct 23, 2019 | 29.60 | 29.60 | 29.39 | 29.40 | 5,025 | -0.01(-0.03%) |
Oct 22, 2019 | 29.35 | 29.42 | 29.35 | 29.41 | 2,709 | -0.01(-0.04%) |
Oct 21, 2019 | 29.47 | 29.50 | 29.42 | 29.42 | 4,080 | -0.22(-0.74%) |
Oct 18, 2019 | 29.57 | 29.70 | 29.57 | 29.64 | 19,300 | +0.47(+1.63%) |
Oct 17, 2019 | 29.20 | 29.20 | 29.16 | 29.17 | 929 | -0.12(-0.42%) |
Oct 16, 2019 | 29.44 | 29.44 | 29.29 | 29.29 | 5,825 | +0.16(+0.56%) |
Oct 15, 2019 | 29.16 | 29.16 | 29.06 | 29.13 | 3,620 | +0.06(+0.22%) |
Oct 14, 2019 | 28.97 | 29.06 | 28.96 | 29.06 | 4,265 | -0.13(-0.44%) |
Oct 11, 2019 | 29.36 | 29.36 | 29.01 | 29.19 | 12,600 | -0.41(-1.39%) |
Oct 10, 2019 | 29.73 | 29.73 | 29.51 | 29.60 | 8,507 | -0.53(-1.75%) |
Oct 09, 2019 | 30.11 | 30.13 | 30.06 | 30.13 | 4,244 | -0.52(-1.69%) |
Oct 08, 2019 | 30.60 | 30.65 | 30.50 | 30.65 | 7,260 | +0.34(+1.11%) |
Oct 07, 2019 | 30.44 | 30.44 | 30.27 | 30.31 | 3,010 | +0.06(+0.20%) |
Oct 04, 2019 | 30.49 | 30.49 | 30.25 | 30.25 | 5,800 | -0.10(-0.32%) |
Oct 03, 2019 | 30.45 | 30.51 | 30.34 | 30.35 | 5,295 | -0.21(-0.69%) |
Oct 02, 2019 | 30.55 | 30.68 | 30.55 | 30.56 | 11,235 | +0.09(+0.30%) |
Oct 01, 2019 | 30.40 | 30.50 | 30.36 | 30.47 | 8,993 | +0.09(+0.31%) |
Sep 30, 2019 | 30.45 | 30.45 | 30.27 | 30.37 | 7,501 | -0.06(-0.19%) |
Sep 27, 2019 | 30.02 | 30.58 | 29.92 | 30.43 | 15,900 | +0.40(+1.33%) |
Sep 26, 2019 | 30.02 | 30.13 | 30.01 | 30.03 | 18,466 | +0.37(+1.23%) |
Sep 25, 2019 | 29.89 | 29.95 | 29.67 | 29.67 | 11,499 | -0.00(-0.01%) |
Sep 24, 2019 | 29.62 | 29.77 | 29.56 | 29.67 | 14,695 | -0.46(-1.54%) |
Sep 23, 2019 | 30.21 | 30.23 | 30.08 | 30.13 | 7,997 | +0.02(+0.07%) |
Sep 20, 2019 | 29.69 | 30.15 | 29.69 | 30.11 | 21,800 | +0.45(+1.52%) |
Sep 19, 2019 | 29.60 | 29.72 | 29.55 | 29.66 | 12,439 | -0.12(-0.40%) |
Sep 18, 2019 | 29.68 | 29.89 | 29.68 | 29.78 | 7,409 | +0.06(+0.20%) |
Sep 17, 2019 | 29.86 | 29.90 | 29.72 | 29.72 | 27,262 | +0.42(+1.44%) |
Sep 16, 2019 | 29.22 | 29.34 | 29.22 | 29.30 | 1,820 | +0.40(+1.37%) |
Sep 13, 2019 | 28.95 | 28.95 | 28.81 | 28.90 | 6,600 | -0.21(-0.72%) |
Sep 12, 2019 | 29.29 | 29.30 | 29.03 | 29.12 | 16,674 | -0.35(-1.20%) |
Sep 11, 2019 | 29.58 | 29.62 | 29.47 | 29.47 | 9,169 | +0.07(+0.24%) |
Sep 10, 2019 | 29.30 | 29.43 | 29.30 | 29.40 | 16,668 | +0.10(+0.34%) |
Sep 09, 2019 | 29.32 | 29.39 | 29.28 | 29.30 | 19,953 | -0.12(-0.39%) |
Sep 06, 2019 | 29.30 | 29.44 | 29.30 | 29.42 | 8,400 | -0.15(-0.50%) |
Sep 05, 2019 | 29.62 | 29.68 | 29.52 | 29.56 | 32,554 | -0.54(-1.78%) |
Sep 04, 2019 | 30.17 | 30.21 | 30.09 | 30.10 | 19,125 | -0.46(-1.51%) |
Sep 03, 2019 | 30.73 | 30.74 | 30.56 | 30.56 | 28,254 | -0.23(-0.75%) |
Aug 30, 2019 | 30.78 | 30.88 | 30.76 | 30.79 | 8,900 | +0.18(+0.59%) |
Aug 29, 2019 | 30.68 | 30.72 | 30.55 | 30.61 | 5,783 | -0.39(-1.26%) |
Aug 28, 2019 | 31.22 | 31.22 | 30.93 | 31.00 | 34,329 | +0.04(+0.13%) |
Aug 27, 2019 | 30.67 | 30.97 | 30.60 | 30.96 | 15,301 | +0.00(+0.00%) |
Aug 26, 2019 | 30.99 | 31.08 | 30.90 | 30.96 | 36,351 | -0.27(-0.86%) |
Aug 23, 2019 | 30.76 | 31.34 | 30.60 | 31.23 | 59,300 | +0.57(+1.86%) |
Aug 22, 2019 | 30.56 | 30.74 | 30.56 | 30.66 | 10,558 | +0.27(+0.89%) |
Aug 21, 2019 | 30.63 | 30.65 | 30.38 | 30.39 | 11,524 | -0.44(-1.43%) |
Aug 20, 2019 | 30.65 | 30.84 | 30.65 | 30.83 | 16,270 | +0.01(+0.03%) |
Aug 19, 2019 | 30.67 | 30.82 | 30.56 | 30.82 | 18,714 | -0.32(-1.03%) |
Aug 16, 2019 | 31.27 | 31.31 | 31.06 | 31.14 | 25,400 | -0.39(-1.24%) |
Aug 15, 2019 | 31.70 | 31.70 | 31.50 | 31.53 | 25,811 | -0.39(-1.22%) |
Aug 14, 2019 | 31.88 | 31.94 | 31.67 | 31.92 | 48,030 | +0.90(+2.90%) |
Aug 13, 2019 | 32.05 | 32.05 | 30.81 | 31.02 | 48,967 | -1.13(-3.51%) |
Aug 12, 2019 | 32.10 | 32.19 | 31.99 | 32.15 | 39,443 | -0.05(-0.16%) |
Aug 09, 2019 | 32.05 | 32.37 | 32.01 | 32.20 | 32,300 | +0.52(+1.65%) |
Aug 08, 2019 | 31.87 | 31.87 | 31.59 | 31.68 | 37,973 | -0.35(-1.10%) |
Aug 07, 2019 | 32.64 | 32.72 | 32.03 | 32.03 | 78,359 | -0.03(-0.09%) |
Aug 06, 2019 | 32.00 | 32.30 | 31.93 | 32.06 | 125,247 | -0.62(-1.90%) |
Aug 05, 2019 | 32.11 | 32.83 | 32.11 | 32.68 | 76,801 | +1.36(+4.34%) |
Aug 02, 2019 | 30.91 | 31.34 | 30.91 | 31.32 | 33,100 | +0.20(+0.64%) |
Aug 01, 2019 | 30.08 | 31.24 | 29.90 | 31.12 | 46,772 | +1.08(+3.60%) |
Jul 31, 2019 | 29.79 | 30.14 | 29.71 | 30.04 | 25,261 | +0.27(+0.91%) |
Jul 30, 2019 | 29.67 | 29.84 | 29.67 | 29.77 | 7,754 | +0.19(+0.65%) |
Jul 29, 2019 | 29.61 | 29.67 | 29.58 | 29.58 | 8,596 | -0.03(-0.11%) |
Jul 26, 2019 | 29.62 | 29.62 | 29.54 | 29.61 | 9,000 | -0.18(-0.60%) |
Jul 25, 2019 | 29.57 | 29.79 | 29.57 | 29.79 | 7,609 | +0.01(+0.03%) |
Jul 24, 2019 | 29.92 | 29.92 | 29.78 | 29.78 | 15,478 | -0.23(-0.77%) |
Jul 23, 2019 | 30.04 | 30.14 | 30.01 | 30.01 | 9,896 | -0.27(-0.89%) |
Jul 22, 2019 | 30.20 | 30.30 | 30.11 | 30.28 | 15,113 | +0.19(+0.63%) |
Jul 19, 2019 | 29.94 | 30.09 | 29.94 | 30.09 | 15,200 | +0.00(+0.00%) |
Jul 18, 2019 | 30.32 | 30.32 | 30.09 | 30.09 | 33,466 | +0.06(+0.20%) |
Jul 17, 2019 | 30.03 | 30.12 | 30.00 | 30.03 | 21,677 | +0.00(+0.00%) |
Jul 16, 2019 | 29.94 | 30.06 | 29.91 | 30.03 | 30,808 | +0.17(+0.57%) |
Jul 15, 2019 | 29.93 | 29.93 | 29.84 | 29.86 | 19,729 | -0.25(-0.83%) |
Jul 12, 2019 | 30.12 | 30.22 | 30.06 | 30.11 | 35,800 | -0.14(-0.46%) |
Jul 11, 2019 | 30.08 | 30.30 | 30.08 | 30.25 | 41,500 | +0.31(+1.04%) |
Jul 10, 2019 | 29.91 | 30.01 | 29.84 | 29.94 | 53,437 | -0.22(-0.73%) |
Jul 09, 2019 | 30.22 | 30.22 | 30.05 | 30.16 | 40,317 | +0.08(+0.27%) |
Jul 08, 2019 | 30.14 | 30.14 | 29.98 | 30.08 | 29,509 | +0.35(+1.18%) |
Jul 05, 2019 | 29.62 | 29.82 | 29.57 | 29.73 | 16,700 | +0.52(+1.78%) |
Jul 03, 2019 | 29.30 | 29.33 | 29.21 | 29.21 | 6,000 | +0.08(+0.27%) |
Jul 02, 2019 | 29.03 | 29.17 | 28.97 | 29.13 | 8,870 | +0.28(+0.97%) |
Jul 01, 2019 | 28.72 | 28.94 | 28.62 | 28.85 | 25,875 | -0.89(-2.99%) |
Jun 28, 2019 | 29.68 | 29.82 | 29.68 | 29.74 | 12,100 | -0.07(-0.23%) |
Jun 27, 2019 | 29.80 | 29.86 | 29.78 | 29.81 | 11,289 | -0.22(-0.73%) |
Jun 26, 2019 | 30.05 | 30.05 | 29.89 | 30.03 | 22,165 | -0.17(-0.56%) |
Jun 25, 2019 | 29.98 | 30.20 | 29.98 | 30.20 | 32,854 | +0.57(+1.92%) |
Jun 24, 2019 | 29.78 | 29.78 | 29.62 | 29.63 | 32,181 | -0.25(-0.84%) |
Jun 21, 2019 | 29.88 | 29.93 | 29.77 | 29.88 | 13,100 | +0.22(+0.75%) |
Jun 20, 2019 | 29.60 | 29.88 | 29.56 | 29.66 | 54,564 | -1.05(-3.42%) |
Jun 19, 2019 | 30.77 | 30.89 | 30.63 | 30.71 | 16,542 | -0.05(-0.16%) |
Jun 18, 2019 | 31.49 | 31.49 | 30.62 | 30.76 | 37,662 | -0.78(-2.47%) |
Jun 17, 2019 | 31.58 | 31.60 | 31.44 | 31.54 | 27,529 | -0.23(-0.72%) |
Jun 14, 2019 | 31.84 | 31.89 | 31.76 | 31.77 | 8,300 | +0.40(+1.28%) |
Jun 13, 2019 | 31.31 | 31.40 | 31.23 | 31.37 | 8,699 | -0.04(-0.13%) |
Jun 12, 2019 | 31.33 | 31.43 | 31.31 | 31.41 | 9,739 | +0.33(+1.06%) |
Jun 11, 2019 | 31.01 | 31.13 | 30.90 | 31.08 | 41,376 | -0.83(-2.60%) |
Jun 10, 2019 | 31.95 | 32.01 | 31.83 | 31.91 | 24,485 | -0.13(-0.41%) |
Jun 07, 2019 | 32.20 | 32.20 | 31.79 | 32.04 | 45,400 | -0.17(-0.53%) |
Jun 06, 2019 | 32.41 | 32.43 | 32.15 | 32.21 | 43,024 | +0.04(+0.12%) |
Jun 05, 2019 | 31.91 | 32.24 | 31.91 | 32.17 | 19,828 | +0.37(+1.16%) |
Jun 04, 2019 | 32.01 | 32.08 | 31.80 | 31.80 | 68,084 | +0.06(+0.19%) |
Jun 03, 2019 | 31.92 | 31.92 | 31.69 | 31.74 | 58,193 | -0.38(-1.18%) |
May 31, 2019 | 32.19 | 32.28 | 32.00 | 32.12 | 36,700 | +0.17(+0.53%) |
May 30, 2019 | 31.92 | 31.99 | 31.88 | 31.95 | 19,528 | +0.21(+0.66%) |
May 29, 2019 | 32.07 | 32.08 | 31.72 | 31.74 | 52,763 | -0.36(-1.12%) |
May 28, 2019 | 31.92 | 32.12 | 31.75 | 32.10 | 68,984 | -0.50(-1.53%) |
May 24, 2019 | 32.37 | 32.63 | 32.36 | 32.60 | 27,100 | +0.12(+0.37%) |
May 23, 2019 | 32.60 | 32.66 | 32.40 | 32.48 | 138,662 | +0.46(+1.44%) |
May 22, 2019 | 32.13 | 32.13 | 31.96 | 32.02 | 31,861 | +0.05(+0.16%) |
May 21, 2019 | 32.03 | 32.06 | 31.85 | 31.97 | 52,286 | -0.58(-1.78%) |
May 20, 2019 | 32.70 | 32.75 | 32.45 | 32.55 | 47,441 | +0.30(+0.93%) |
May 17, 2019 | 32.19 | 32.25 | 31.85 | 32.25 | 100,300 | +1.19(+3.83%) |
May 16, 2019 | 31.10 | 31.19 | 30.88 | 31.06 | 84,526 | -0.38(-1.21%) |
May 15, 2019 | 31.70 | 31.70 | 31.22 | 31.44 | 33,636 | -0.35(-1.10%) |
May 14, 2019 | 31.90 | 31.90 | 31.48 | 31.79 | 88,618 | -0.94(-2.87%) |
May 13, 2019 | 32.32 | 32.81 | 32.32 | 32.73 | 147,755 | +1.55(+4.97%) |
May 10, 2019 | 31.48 | 31.77 | 31.02 | 31.18 | 113,100 | -0.63(-1.98%) |
May 09, 2019 | 32.19 | 32.59 | 31.56 | 31.81 | 203,322 | +0.29(+0.92%) |
May 08, 2019 | 31.61 | 31.66 | 31.12 | 31.52 | 111,779 | +0.06(+0.19%) |
May 07, 2019 | 30.84 | 31.73 | 30.84 | 31.46 | 111,803 | +1.04(+3.42%) |
May 06, 2019 | 30.97 | 30.97 | 30.27 | 30.42 | 85,948 | +1.44(+4.97%) |
May 03, 2019 | 29.03 | 29.03 | 28.87 | 28.98 | 19,000 | -0.50(-1.70%) |
May 02, 2019 | 29.19 | 29.57 | 29.18 | 29.48 | 26,106 | +0.25(+0.86%) |
May 01, 2019 | 29.00 | 29.29 | 28.84 | 29.23 | 35,655 | +0.04(+0.14%) |
Apr 30, 2019 | 29.20 | 29.36 | 29.13 | 29.19 | 26,332 | -0.11(-0.38%) |
Apr 29, 2019 | 29.12 | 29.32 | 29.12 | 29.30 | 21,009 | +0.22(+0.76%) |
Apr 26, 2019 | 29.37 | 29.37 | 29.02 | 29.08 | 42,700 | -0.15(-0.51%) |
Apr 25, 2019 | 29.37 | 29.42 | 29.20 | 29.23 | 80,890 | +0.65(+2.27%) |
Apr 24, 2019 | 28.31 | 28.60 | 28.31 | 28.58 | 34,967 | +0.28(+0.99%) |
Apr 23, 2019 | 28.44 | 28.48 | 28.29 | 28.30 | 42,803 | +0.10(+0.35%) |
Apr 22, 2019 | 28.35 | 28.35 | 28.18 | 28.20 | 47,524 | +0.38(+1.37%) |
Apr 18, 2019 | 27.79 | 27.90 | 27.74 | 27.82 | 27,000 | +0.12(+0.43%) |
Apr 17, 2019 | 27.67 | 27.75 | 27.61 | 27.70 | 23,495 | -0.17(-0.61%) |
Apr 16, 2019 | 27.64 | 27.94 | 27.64 | 27.87 | 47,297 | -0.77(-2.69%) |
Apr 15, 2019 | 28.60 | 28.74 | 28.59 | 28.64 | 56,463 | +0.64(+2.29%) |
Apr 12, 2019 | 28.02 | 28.05 | 27.93 | 28.00 | 34,500 | -0.66(-2.30%) |
Apr 11, 2019 | 28.50 | 28.73 | 28.41 | 28.66 | 35,750 | +0.78(+2.80%) |
Apr 10, 2019 | 27.89 | 27.99 | 27.83 | 27.88 | 58,401 | -0.14(-0.50%) |
Apr 09, 2019 | 27.79 | 28.09 | 27.79 | 28.02 | 73,775 | +0.29(+1.05%) |
Apr 08, 2019 | 27.84 | 27.98 | 27.73 | 27.73 | 36,995 | +0.17(+0.62%) |
Apr 05, 2019 | 27.64 | 27.64 | 27.52 | 27.56 | 20,800 | -0.20(-0.72%) |
Apr 04, 2019 | 28.00 | 28.00 | 27.74 | 27.76 | 45,341 | -0.45(-1.60%) |
Apr 03, 2019 | 28.16 | 28.30 | 28.03 | 28.21 | 36,132 | -0.38(-1.35%) |
Apr 02, 2019 | 28.53 | 28.73 | 28.53 | 28.59 | 88,688 | +0.08(+0.30%) |
Apr 01, 2019 | 28.48 | 28.67 | 28.41 | 28.51 | 46,652 | -1.06(-3.60%) |
Mar 29, 2019 | 29.36 | 29.61 | 29.29 | 29.57 | 38,900 | -0.96(-3.13%) |
Mar 28, 2019 | 30.65 | 30.69 | 30.50 | 30.53 | 20,708 | -0.05(-0.16%) |
Mar 27, 2019 | 30.61 | 30.79 | 30.52 | 30.58 | 26,945 | +0.06(+0.18%) |
Mar 26, 2019 | 30.65 | 30.72 | 30.52 | 30.52 | 53,972 | +0.12(+0.41%) |
Mar 25, 2019 | 30.53 | 30.53 | 30.35 | 30.40 | 61,076 | +0.21(+0.70%) |
Mar 22, 2019 | 29.82 | 30.23 | 29.80 | 30.19 | 39,300 | +0.67(+2.27%) |
Mar 21, 2019 | 29.74 | 29.74 | 29.50 | 29.52 | 26,995 | -0.06(-0.21%) |
Mar 20, 2019 | 29.72 | 29.86 | 29.36 | 29.58 | 20,958 | +0.01(+0.03%) |
Mar 19, 2019 | 29.58 | 29.67 | 29.47 | 29.57 | 44,763 | -0.40(-1.33%) |
Mar 18, 2019 | 29.85 | 30.02 | 29.80 | 29.97 | 31,180 | -0.67(-2.19%) |
Mar 15, 2019 | 30.80 | 30.80 | 30.59 | 30.64 | 37,100 | -0.64(-2.05%) |
Mar 14, 2019 | 31.24 | 31.37 | 31.24 | 31.28 | 37,628 | +0.38(+1.23%) |
Mar 13, 2019 | 31.01 | 31.05 | 30.89 | 30.90 | 40,022 | +0.36(+1.18%) |
Mar 12, 2019 | 30.57 | 30.63 | 30.52 | 30.54 | 47,187 | -0.10(-0.33%) |
Mar 11, 2019 | 31.27 | 31.27 | 30.61 | 30.64 | 57,532 | -1.41(-4.40%) |
Mar 08, 2019 | 32.03 | 32.33 | 31.96 | 32.05 | 102,000 | +1.12(+3.62%) |
Mar 07, 2019 | 30.63 | 30.93 | 30.59 | 30.93 | 117,324 | +0.82(+2.73%) |
Mar 06, 2019 | 30.14 | 30.19 | 30.03 | 30.11 | 30,388 | -0.09(-0.30%) |
Mar 05, 2019 | 30.37 | 30.37 | 30.15 | 30.20 | 21,866 | -0.20(-0.66%) |
Mar 04, 2019 | 30.23 | 30.56 | 30.16 | 30.40 | 29,656 | -0.24(-0.78%) |
Mar 01, 2019 | 30.66 | 30.80 | 30.60 | 30.64 | 23,400 | -0.75(-2.39%) |
Feb 28, 2019 | 31.48 | 31.59 | 31.38 | 31.39 | 24,577 | +0.11(+0.35%) |
Feb 27, 2019 | 31.30 | 31.46 | 31.22 | 31.28 | 18,346 | +0.14(+0.45%) |
Feb 26, 2019 | 31.15 | 31.19 | 31.02 | 31.14 | 21,936 | +0.48(+1.57%) |
Feb 25, 2019 | 30.70 | 30.96 | 30.65 | 30.66 | 69,411 | -2.21(-6.72%) |
Feb 22, 2019 | 33.02 | 33.04 | 32.73 | 32.87 | 32,800 | -0.98(-2.90%) |
Feb 21, 2019 | 33.62 | 33.88 | 33.62 | 33.85 | 10,954 | +0.31(+0.92%) |
Feb 20, 2019 | 33.67 | 33.67 | 33.38 | 33.54 | 15,748 | -0.17(-0.50%) |
Feb 19, 2019 | 34.29 | 34.29 | 33.65 | 33.71 | 18,593 | -1.00(-2.88%) |
Feb 15, 2019 | 34.85 | 34.87 | 34.71 | 34.71 | 9,700 | +0.20(+0.57%) |
Feb 14, 2019 | 34.72 | 34.72 | 34.44 | 34.51 | 10,370 | -0.08(-0.22%) |
Feb 13, 2019 | 34.58 | 34.64 | 34.36 | 34.59 | 18,110 | -0.67(-1.91%) |
Feb 12, 2019 | 35.30 | 35.43 | 35.22 | 35.26 | 6,436 | -0.32(-0.89%) |
Feb 11, 2019 | 35.49 | 35.62 | 35.46 | 35.58 | 10,750 | -0.94(-2.57%) |
Feb 08, 2019 | 36.53 | 36.70 | 36.50 | 36.52 | 4,300 | +0.27(+0.74%) |
Feb 07, 2019 | 36.13 | 36.42 | 36.07 | 36.25 | 8,316 | +0.34(+0.95%) |
Feb 06, 2019 | 35.65 | 35.91 | 35.65 | 35.91 | 2,708 | +0.26(+0.73%) |
Feb 05, 2019 | 35.99 | 35.99 | 35.64 | 35.65 | 7,085 | -0.43(-1.19%) |
Feb 04, 2019 | 35.90 | 36.11 | 35.90 | 36.08 | 5,095 | +0.13(+0.36%) |