Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 23.58 | 23.85 | 23.44 | 23.63 | 477,880 | +0.15(+0.65%) |
Mar 30, 2020 | 23.14 | 23.50 | 23.00 | 23.48 | 748,828 | +0.37(+1.60%) |
Mar 27, 2020 | 23.06 | 23.48 | 22.94 | 23.11 | 473,044 | -1.32(-5.40%) |
Mar 26, 2020 | 23.66 | 24.48 | 23.66 | 24.43 | 350,638 | +0.87(+3.68%) |
Mar 25, 2020 | 23.19 | 23.91 | 22.92 | 23.56 | 453,552 | +0.74(+3.24%) |
Mar 24, 2020 | 22.49 | 23.00 | 22.42 | 22.82 | 901,836 | +1.53(+7.17%) |
Mar 23, 2020 | 21.48 | 21.67 | 20.91 | 21.29 | 417,176 | -0.53(-2.44%) |
Mar 20, 2020 | 22.55 | 22.66 | 21.64 | 21.83 | 268,191 | +0.27(+1.26%) |
Mar 19, 2020 | 21.18 | 21.92 | 21.03 | 21.56 | 492,876 | +0.22(+1.02%) |
Mar 18, 2020 | 21.39 | 22.05 | 20.86 | 21.34 | 663,422 | -1.80(-7.77%) |
Mar 17, 2020 | 22.49 | 23.34 | 22.14 | 23.14 | 436,148 | +0.89(+4.02%) |
Mar 16, 2020 | 22.13 | 22.94 | 21.48 | 22.24 | 714,575 | -2.57(-10.37%) |
Mar 13, 2020 | 25.29 | 25.36 | 23.78 | 24.82 | 421,665 | +1.41(+6.02%) |
Mar 12, 2020 | 23.62 | 23.83 | 22.85 | 23.41 | 697,228 | -2.51(-9.69%) |
Mar 11, 2020 | 26.36 | 26.45 | 25.71 | 25.92 | 240,319 | -1.09(-4.05%) |
Mar 10, 2020 | 26.83 | 27.05 | 26.33 | 27.01 | 436,104 | +1.16(+4.51%) |
Mar 09, 2020 | 25.54 | 26.30 | 24.89 | 25.85 | 449,449 | -1.80(-6.50%) |
Mar 06, 2020 | 27.68 | 27.81 | 27.44 | 27.64 | 112,503 | -0.59(-2.08%) |
Mar 05, 2020 | 28.49 | 28.65 | 28.10 | 28.23 | 382,589 | -0.51(-1.76%) |
Mar 04, 2020 | 28.60 | 28.77 | 28.53 | 28.74 | 873,105 | +0.50(+1.76%) |
Mar 03, 2020 | 28.42 | 29.28 | 28.11 | 28.24 | 147,643 | -0.18(-0.64%) |
Mar 02, 2020 | 27.95 | 28.44 | 27.80 | 28.42 | 367,727 | +0.42(+1.48%) |
Feb 28, 2020 | 27.44 | 28.00 | 27.15 | 28.00 | 815,980 | -0.16(-0.58%) |
Feb 27, 2020 | 28.52 | 28.75 | 28.17 | 28.17 | 405,294 | -0.71(-2.47%) |
Feb 26, 2020 | 29.03 | 29.25 | 28.84 | 28.88 | 131,262 | +0.20(+0.69%) |
Feb 25, 2020 | 29.32 | 29.35 | 28.65 | 28.68 | 467,172 | -0.23(-0.81%) |
Feb 24, 2020 | 28.84 | 29.08 | 28.69 | 28.92 | 139,379 | -1.10(-3.67%) |
Feb 21, 2020 | 30.10 | 30.19 | 30.01 | 30.02 | 66,881 | -0.14(-0.45%) |
Feb 20, 2020 | 30.44 | 30.48 | 30.12 | 30.15 | 622,739 | -0.61(-1.97%) |
Feb 19, 2020 | 30.64 | 30.79 | 30.64 | 30.76 | 292,664 | +0.37(+1.22%) |
Feb 18, 2020 | 30.44 | 30.51 | 30.37 | 30.39 | 244,745 | -0.35(-1.15%) |
Feb 14, 2020 | 30.84 | 30.86 | 30.62 | 30.74 | 58,134 | +0.06(+0.21%) |
Feb 13, 2020 | 30.73 | 30.85 | 30.68 | 30.68 | 91,240 | -0.33(-1.08%) |
Feb 12, 2020 | 30.88 | 31.07 | 30.86 | 31.01 | 74,641 | +0.42(+1.36%) |
Feb 11, 2020 | 30.67 | 30.80 | 30.59 | 30.60 | 146,165 | +0.32(+1.04%) |
Feb 10, 2020 | 30.14 | 30.33 | 30.13 | 30.28 | 117,362 | +0.09(+0.30%) |
Feb 07, 2020 | 30.29 | 30.31 | 30.07 | 30.19 | 117,929 | -0.34(-1.12%) |
Feb 06, 2020 | 30.84 | 30.84 | 30.53 | 30.53 | 117,847 | -0.14(-0.44%) |
Feb 05, 2020 | 30.95 | 30.95 | 30.58 | 30.67 | 87,606 | +0.24(+0.80%) |
Feb 04, 2020 | 30.50 | 30.65 | 30.43 | 30.43 | 291,516 | +0.63(+2.12%) |
Feb 03, 2020 | 29.64 | 29.87 | 29.64 | 29.79 | 467,927 | +0.35(+1.20%) |
Jan 31, 2020 | 29.69 | 29.69 | 29.33 | 29.44 | 212,272 | -0.72(-2.40%) |
Jan 30, 2020 | 29.94 | 30.16 | 29.75 | 30.16 | 142,614 | -0.39(-1.27%) |
Jan 29, 2020 | 30.62 | 30.62 | 30.48 | 30.55 | 129,730 | +0.14(+0.48%) |
Jan 28, 2020 | 30.28 | 30.47 | 30.15 | 30.41 | 89,053 | +0.19(+0.63%) |
Jan 27, 2020 | 29.97 | 30.27 | 29.77 | 30.22 | 154,718 | -0.89(-2.85%) |
Jan 24, 2020 | 31.39 | 31.39 | 30.98 | 31.10 | 975,765 | -0.29(-0.92%) |
Jan 23, 2020 | 31.17 | 31.41 | 31.07 | 31.39 | 598,252 | -0.17(-0.54%) |
Jan 22, 2020 | 31.68 | 31.69 | 31.55 | 31.56 | 69,672 | +0.22(+0.69%) |
Jan 21, 2020 | 31.53 | 31.55 | 31.35 | 31.35 | 133,377 | -0.76(-2.36%) |
Jan 17, 2020 | 32.01 | 32.10 | 31.92 | 32.10 | 293,438 | +0.20(+0.62%) |
Jan 16, 2020 | 31.89 | 31.91 | 31.79 | 31.91 | 328,654 | +0.25(+0.80%) |
Jan 15, 2020 | 31.81 | 31.82 | 31.64 | 31.65 | 85,286 | -0.25(-0.79%) |
Jan 14, 2020 | 31.90 | 31.91 | 31.78 | 31.91 | 114,011 | -0.16(-0.51%) |
Jan 13, 2020 | 31.80 | 32.07 | 31.78 | 32.07 | 148,923 | +0.47(+1.49%) |
Jan 10, 2020 | 31.60 | 31.70 | 31.51 | 31.60 | 111,949 | +0.15(+0.49%) |
Jan 09, 2020 | 31.37 | 31.48 | 31.28 | 31.45 | 992,964 | +0.29(+0.93%) |
Jan 08, 2020 | 30.94 | 31.28 | 30.94 | 31.16 | 51,366 | +0.24(+0.79%) |
Jan 07, 2020 | 30.93 | 30.99 | 30.85 | 30.91 | 240,835 | -0.07(-0.23%) |
Jan 06, 2020 | 30.87 | 31.01 | 30.87 | 30.98 | 170,188 | -0.12(-0.38%) |
Jan 03, 2020 | 31.08 | 31.27 | 31.08 | 31.10 | 124,572 | -0.47(-1.49%) |
Jan 02, 2020 | 31.26 | 31.57 | 31.26 | 31.57 | 165,180 | +0.56(+1.81%) |
Dec 31, 2019 | 31.01 | 31.06 | 30.92 | 31.01 | 70,535 | +0.05(+0.15%) |
Dec 30, 2019 | 31.23 | 31.23 | 30.94 | 30.97 | 77,640 | -0.19(-0.61%) |
Dec 27, 2019 | 31.21 | 31.21 | 31.08 | 31.16 | 85,816 | +0.14(+0.44%) |
Dec 26, 2019 | 30.92 | 31.04 | 30.88 | 31.02 | 57,553 | +0.22(+0.71%) |
Dec 24, 2019 | 30.82 | 30.84 | 30.75 | 30.80 | 32,555 | -0.05(-0.15%) |
Dec 23, 2019 | 30.80 | 30.89 | 30.80 | 30.85 | 76,028 | +0.07(+0.23%) |
Dec 20, 2019 | 30.87 | 30.87 | 30.77 | 30.78 | 99,001 | +0.02(+0.06%) |
Dec 19, 2019 | 30.72 | 30.81 | 30.63 | 30.76 | 56,497 | -0.04(-0.15%) |
Dec 18, 2019 | 30.73 | 30.80 | 30.66 | 30.80 | 88,175 | +0.18(+0.58%) |
Dec 17, 2019 | 30.55 | 30.65 | 30.52 | 30.63 | 52,418 | +0.32(+1.06%) |
Dec 16, 2019 | 30.34 | 30.44 | 30.29 | 30.30 | 192,101 | +0.17(+0.56%) |
Dec 13, 2019 | 30.16 | 30.41 | 30.04 | 30.13 | 93,296 | +0.02(+0.06%) |
Dec 12, 2019 | 29.71 | 30.17 | 29.71 | 30.12 | 57,721 | +0.53(+1.78%) |
Dec 11, 2019 | 29.37 | 29.65 | 29.37 | 29.59 | 64,221 | +0.36(+1.22%) |
Dec 10, 2019 | 29.20 | 29.24 | 29.15 | 29.23 | 190,580 | +0.08(+0.28%) |
Dec 09, 2019 | 29.22 | 29.34 | 29.12 | 29.15 | 66,464 | -0.20(-0.67%) |
Dec 06, 2019 | 29.32 | 29.37 | 29.23 | 29.35 | 74,838 | +0.19(+0.64%) |
Dec 05, 2019 | 29.07 | 29.18 | 29.01 | 29.16 | 78,416 | +0.10(+0.34%) |
Dec 04, 2019 | 29.03 | 29.12 | 29.00 | 29.06 | 128,195 | +0.24(+0.84%) |
Dec 03, 2019 | 28.75 | 28.83 | 28.61 | 28.82 | 86,131 | -0.10(-0.34%) |
Dec 02, 2019 | 29.05 | 29.05 | 28.87 | 28.92 | 99,314 | -0.04(-0.12%) |
Nov 29, 2019 | 29.01 | 29.07 | 28.95 | 28.95 | 21,813 | -0.47(-1.61%) |
Nov 27, 2019 | 29.29 | 29.44 | 29.25 | 29.43 | 409,653 | +0.09(+0.30%) |
Nov 26, 2019 | 29.25 | 29.38 | 29.18 | 29.34 | 524,639 | -0.10(-0.33%) |
Nov 25, 2019 | 29.37 | 29.46 | 29.29 | 29.44 | 79,827 | +0.21(+0.73%) |
Nov 22, 2019 | 29.28 | 29.28 | 29.10 | 29.22 | 118,689 | +0.03(+0.09%) |
Nov 21, 2019 | 29.19 | 29.20 | 29.08 | 29.20 | 46,787 | -0.07(-0.24%) |
Nov 20, 2019 | 29.34 | 29.38 | 29.12 | 29.27 | 77,316 | -0.15(-0.52%) |
Nov 19, 2019 | 29.57 | 29.57 | 29.32 | 29.42 | 43,797 | +0.09(+0.32%) |
Nov 18, 2019 | 29.37 | 29.39 | 29.27 | 29.33 | 68,995 | -0.06(-0.20%) |
Nov 15, 2019 | 29.38 | 29.43 | 29.33 | 29.38 | 40,719 | +0.22(+0.77%) |
Nov 14, 2019 | 29.09 | 29.17 | 29.01 | 29.16 | 65,640 | +0.04(+0.15%) |
Nov 13, 2019 | 29.09 | 29.18 | 29.04 | 29.12 | 129,883 | -0.23(-0.79%) |
Nov 12, 2019 | 29.44 | 29.46 | 29.30 | 29.35 | 42,840 | -0.16(-0.55%) |
Nov 11, 2019 | 29.38 | 29.54 | 29.34 | 29.51 | 42,045 | -0.20(-0.67%) |
Nov 08, 2019 | 29.77 | 29.82 | 29.65 | 29.71 | 41,278 | -0.31(-1.04%) |
Nov 07, 2019 | 30.04 | 30.14 | 30.00 | 30.02 | 199,589 | +0.21(+0.70%) |
Nov 06, 2019 | 29.83 | 29.91 | 29.73 | 29.81 | 73,304 | -0.04(-0.15%) |
Nov 05, 2019 | 29.92 | 29.98 | 29.80 | 29.86 | 90,401 | +0.13(+0.42%) |
Nov 04, 2019 | 29.89 | 29.89 | 29.72 | 29.73 | 180,150 | +0.20(+0.67%) |
Nov 01, 2019 | 29.47 | 29.54 | 29.42 | 29.54 | 136,812 | +0.40(+1.38%) |
Oct 31, 2019 | 29.18 | 29.18 | 28.99 | 29.13 | 82,918 | -0.19(-0.64%) |
Oct 30, 2019 | 29.12 | 29.34 | 29.08 | 29.32 | 41,381 | +0.10(+0.34%) |
Oct 29, 2019 | 29.23 | 29.28 | 29.19 | 29.22 | 42,246 | -0.15(-0.50%) |
Oct 28, 2019 | 29.40 | 29.42 | 29.34 | 29.37 | 62,314 | +0.11(+0.38%) |
Oct 25, 2019 | 29.12 | 29.27 | 29.11 | 29.26 | 47,878 | +0.18(+0.61%) |
Oct 24, 2019 | 29.17 | 29.17 | 29.05 | 29.08 | 36,509 | +0.03(+0.09%) |
Oct 23, 2019 | 28.95 | 29.05 | 28.86 | 29.05 | 84,181 | +0.04(+0.12%) |
Oct 22, 2019 | 29.01 | 29.10 | 28.97 | 29.02 | 61,084 | +0.02(+0.06%) |
Oct 21, 2019 | 28.85 | 29.00 | 28.83 | 29.00 | 227,994 | +0.28(+0.96%) |
Oct 18, 2019 | 28.86 | 28.92 | 28.69 | 28.72 | 160,303 | -0.18(-0.62%) |
Oct 17, 2019 | 29.00 | 29.01 | 28.86 | 28.90 | 381,923 | +0.10(+0.36%) |
Oct 16, 2019 | 28.67 | 28.82 | 28.65 | 28.80 | 220,283 | +0.11(+0.39%) |
Oct 15, 2019 | 28.57 | 28.78 | 28.57 | 28.69 | 56,832 | +0.22(+0.79%) |
Oct 14, 2019 | 28.54 | 28.62 | 28.46 | 28.46 | 84,390 | -0.13(-0.44%) |
Oct 11, 2019 | 28.55 | 28.76 | 28.55 | 28.59 | 71,258 | +0.44(+1.56%) |
Oct 10, 2019 | 28.00 | 28.24 | 27.99 | 28.15 | 106,311 | +0.27(+0.96%) |
Oct 09, 2019 | 27.89 | 28.01 | 27.86 | 27.88 | 68,925 | +0.21(+0.74%) |
Oct 08, 2019 | 27.86 | 27.97 | 27.66 | 27.68 | 102,426 | -0.20(-0.71%) |
Oct 07, 2019 | 27.93 | 28.07 | 27.86 | 27.87 | 67,303 | -0.30(-1.05%) |
Oct 04, 2019 | 27.85 | 28.19 | 27.85 | 28.17 | 243,756 | +0.25(+0.90%) |
Oct 03, 2019 | 27.72 | 27.96 | 27.69 | 27.92 | 216,966 | +0.31(+1.13%) |
Oct 02, 2019 | 27.66 | 27.74 | 27.51 | 27.60 | 250,589 | -0.29(-1.03%) |
Oct 01, 2019 | 28.02 | 28.07 | 27.81 | 27.89 | 210,983 | -0.14(-0.51%) |
Sep 30, 2019 | 28.12 | 28.21 | 28.02 | 28.03 | 139,255 | +0.10(+0.35%) |
Sep 27, 2019 | 28.30 | 28.30 | 27.78 | 27.94 | 309,756 | -0.34(-1.20%) |
Sep 26, 2019 | 28.29 | 28.29 | 28.19 | 28.27 | 189,435 | +0.04(+0.13%) |
Sep 25, 2019 | 28.11 | 28.28 | 27.96 | 28.24 | 128,946 | -0.01(-0.03%) |
Sep 24, 2019 | 28.49 | 28.49 | 28.16 | 28.25 | 222,528 | -0.24(-0.85%) |
Sep 23, 2019 | 28.47 | 28.54 | 28.37 | 28.49 | 283,772 | -0.07(-0.25%) |
Sep 20, 2019 | 28.66 | 28.70 | 28.45 | 28.56 | 90,049 | +0.05(+0.19%) |
Sep 19, 2019 | 28.65 | 28.70 | 28.50 | 28.51 | 55,475 | -0.12(-0.42%) |
Sep 18, 2019 | 28.68 | 28.69 | 28.42 | 28.63 | 198,204 | -0.08(-0.26%) |
Sep 17, 2019 | 28.47 | 28.74 | 28.47 | 28.70 | 49,302 | -0.01(-0.03%) |
Sep 16, 2019 | 28.67 | 28.81 | 28.66 | 28.71 | 99,209 | -0.17(-0.58%) |
Sep 13, 2019 | 28.91 | 28.97 | 28.85 | 28.88 | 67,904 | +0.16(+0.56%) |
Sep 12, 2019 | 28.70 | 28.91 | 28.66 | 28.72 | 54,811 | +0.24(+0.84%) |
Sep 11, 2019 | 28.76 | 28.76 | 28.39 | 28.48 | 87,224 | +0.16(+0.56%) |
Sep 10, 2019 | 28.30 | 28.38 | 28.18 | 28.32 | 129,242 | +0.00(+0.00%) |
Sep 09, 2019 | 28.31 | 28.39 | 28.22 | 28.32 | 191,233 | +0.08(+0.28%) |
Sep 06, 2019 | 28.24 | 28.32 | 28.22 | 28.24 | 101,235 | +0.07(+0.25%) |
Sep 05, 2019 | 28.14 | 28.18 | 28.10 | 28.17 | 46,179 | +0.30(+1.08%) |
Sep 04, 2019 | 27.71 | 27.89 | 27.66 | 27.87 | 161,327 | +0.56(+2.04%) |
Sep 03, 2019 | 27.28 | 27.41 | 27.28 | 27.31 | 98,601 | -0.25(-0.90%) |
Aug 30, 2019 | 27.56 | 27.58 | 27.38 | 27.56 | 286,757 | +0.26(+0.96%) |
Aug 29, 2019 | 27.16 | 27.33 | 27.12 | 27.30 | 362,436 | +0.24(+0.90%) |
Aug 28, 2019 | 26.89 | 27.06 | 26.82 | 27.06 | 86,945 | +0.09(+0.33%) |
Aug 27, 2019 | 27.07 | 27.15 | 26.88 | 26.97 | 148,693 | +0.08(+0.30%) |
Aug 26, 2019 | 26.96 | 26.99 | 26.80 | 26.89 | 198,834 | +0.11(+0.40%) |
Aug 23, 2019 | 27.09 | 27.33 | 26.76 | 26.78 | 247,890 | -0.38(-1.40%) |
Aug 22, 2019 | 27.30 | 27.36 | 27.13 | 27.16 | 103,572 | -0.36(-1.32%) |
Aug 21, 2019 | 27.51 | 27.56 | 27.44 | 27.53 | 190,377 | +0.23(+0.84%) |
Aug 20, 2019 | 27.29 | 27.39 | 27.23 | 27.30 | 123,896 | +0.09(+0.33%) |
Aug 19, 2019 | 27.39 | 27.46 | 27.16 | 27.21 | 612,136 | +0.05(+0.20%) |
Aug 16, 2019 | 27.07 | 27.24 | 27.03 | 27.15 | 271,052 | +0.36(+1.35%) |
Aug 15, 2019 | 26.83 | 26.88 | 26.66 | 26.79 | 246,190 | +0.17(+0.63%) |
Aug 14, 2019 | 26.92 | 26.95 | 26.60 | 26.62 | 201,036 | -0.79(-2.87%) |
Aug 13, 2019 | 26.92 | 27.59 | 26.92 | 27.41 | 64,596 | +0.38(+1.41%) |
Aug 12, 2019 | 27.08 | 27.18 | 27.02 | 27.03 | 97,817 | -0.39(-1.42%) |
Aug 09, 2019 | 27.47 | 27.51 | 27.32 | 27.42 | 175,014 | -0.20(-0.74%) |
Aug 08, 2019 | 27.50 | 27.67 | 27.46 | 27.62 | 212,595 | +0.29(+1.07%) |
Aug 07, 2019 | 27.00 | 27.33 | 26.84 | 27.33 | 170,010 | +0.06(+0.23%) |
Aug 06, 2019 | 27.21 | 27.29 | 27.03 | 27.27 | 459,897 | +0.50(+1.88%) |
Aug 05, 2019 | 27.10 | 27.10 | 26.66 | 26.76 | 183,398 | -1.00(-3.60%) |
Aug 02, 2019 | 27.95 | 27.95 | 27.65 | 27.76 | 224,163 | -0.20(-0.73%) |
Aug 01, 2019 | 28.48 | 28.70 | 27.97 | 27.97 | 107,436 | -0.55(-1.92%) |
Jul 31, 2019 | 28.81 | 28.81 | 28.24 | 28.52 | 73,929 | -0.27(-0.92%) |
Jul 30, 2019 | 28.83 | 28.83 | 28.70 | 28.78 | 90,676 | -0.20(-0.70%) |
Jul 29, 2019 | 28.96 | 29.00 | 28.84 | 28.99 | 75,512 | -0.11(-0.37%) |
Jul 26, 2019 | 29.10 | 29.10 | 28.96 | 29.09 | 54,911 | +0.13(+0.46%) |
Jul 25, 2019 | 29.21 | 29.21 | 28.94 | 28.96 | 161,813 | -0.27(-0.91%) |
Jul 24, 2019 | 29.19 | 29.26 | 29.18 | 29.22 | 206,480 | -0.02(-0.06%) |
Jul 23, 2019 | 29.25 | 29.25 | 29.14 | 29.24 | 39,716 | +0.07(+0.23%) |
Jul 22, 2019 | 29.28 | 29.30 | 29.16 | 29.18 | 125,625 | -0.05(-0.17%) |
Jul 19, 2019 | 29.43 | 29.43 | 29.15 | 29.22 | 130,611 | -0.18(-0.60%) |
Jul 18, 2019 | 29.16 | 29.40 | 29.11 | 29.40 | 296,859 | +0.27(+0.94%) |
Jul 17, 2019 | 29.22 | 29.26 | 29.12 | 29.13 | 893,176 | -0.11(-0.36%) |
Jul 16, 2019 | 29.30 | 29.35 | 29.16 | 29.23 | 329,640 | -0.04(-0.12%) |
Jul 15, 2019 | 29.27 | 29.30 | 29.22 | 29.27 | 89,427 | +0.12(+0.43%) |
Jul 12, 2019 | 29.20 | 29.20 | 29.08 | 29.15 | 69,034 | -0.05(-0.18%) |
Jul 11, 2019 | 29.29 | 29.29 | 29.07 | 29.20 | 159,377 | +0.04(+0.12%) |
Jul 10, 2019 | 29.18 | 29.28 | 29.13 | 29.16 | 105,441 | +0.25(+0.86%) |
Jul 09, 2019 | 28.76 | 28.95 | 28.76 | 28.92 | 115,830 | -0.04(-0.15%) |
Jul 08, 2019 | 28.99 | 29.01 | 28.89 | 28.96 | 213,318 | -0.16(-0.55%) |
Jul 05, 2019 | 29.09 | 29.23 | 29.01 | 29.12 | 54,572 | -0.14(-0.48%) |
Jul 03, 2019 | 29.21 | 29.28 | 29.15 | 29.26 | 35,364 | -0.09(-0.29%) |
Jul 02, 2019 | 29.35 | 29.41 | 29.28 | 29.35 | 90,755 | -0.03(-0.10%) |
Jul 01, 2019 | 29.57 | 29.57 | 29.30 | 29.38 | 137,880 | +0.28(+0.97%) |
Jun 28, 2019 | 29.13 | 29.22 | 29.05 | 29.09 | 1,249,508 | -0.03(-0.09%) |
Jun 27, 2019 | 29.08 | 29.14 | 29.02 | 29.12 | 98,500 | +0.19(+0.67%) |
Jun 26, 2019 | 28.88 | 29.04 | 28.88 | 28.92 | 96,078 | +0.21(+0.74%) |
Jun 25, 2019 | 28.84 | 28.88 | 28.67 | 28.71 | 66,791 | -0.27(-0.92%) |
Jun 24, 2019 | 28.92 | 29.05 | 28.92 | 28.98 | 99,922 | +0.01(+0.02%) |
Jun 21, 2019 | 28.98 | 29.05 | 28.92 | 28.97 | 132,496 | -0.18(-0.60%) |
Jun 20, 2019 | 29.29 | 29.32 | 29.03 | 29.15 | 94,541 | +0.36(+1.27%) |
Jun 19, 2019 | 28.52 | 28.81 | 28.51 | 28.78 | 84,508 | +0.26(+0.91%) |
Jun 18, 2019 | 28.24 | 28.58 | 28.24 | 28.52 | 89,986 | +0.58(+2.08%) |
Jun 17, 2019 | 27.91 | 28.02 | 27.87 | 27.94 | 104,314 | +0.05(+0.19%) |
Jun 14, 2019 | 27.86 | 27.92 | 27.74 | 27.89 | 1,343,962 | -0.04(-0.16%) |
Jun 13, 2019 | 28.02 | 28.09 | 27.87 | 27.93 | 66,868 | -0.05(-0.17%) |
Jun 12, 2019 | 28.07 | 28.11 | 27.94 | 27.98 | 67,372 | -0.27(-0.95%) |
Jun 11, 2019 | 28.31 | 28.32 | 28.21 | 28.25 | 49,494 | +0.18(+0.66%) |
Jun 10, 2019 | 27.95 | 28.13 | 27.94 | 28.07 | 96,991 | +0.33(+1.21%) |
Jun 07, 2019 | 27.62 | 27.92 | 27.62 | 27.73 | 48,108 | +0.24(+0.86%) |
Jun 06, 2019 | 27.47 | 27.60 | 27.42 | 27.49 | 102,204 | -0.03(-0.10%) |
Jun 05, 2019 | 27.74 | 27.74 | 27.43 | 27.52 | 73,113 | -0.23(-0.82%) |
Jun 04, 2019 | 27.60 | 27.75 | 27.51 | 27.75 | 279,327 | +0.09(+0.32%) |
Jun 03, 2019 | 27.64 | 27.74 | 27.59 | 27.66 | 87,933 | +0.27(+1.00%) |
May 31, 2019 | 27.14 | 27.42 | 27.13 | 27.39 | 61,983 | +0.13(+0.48%) |
May 30, 2019 | 27.21 | 27.35 | 27.15 | 27.26 | 96,222 | +0.15(+0.55%) |
May 29, 2019 | 26.91 | 27.12 | 26.87 | 27.11 | 669,690 | +0.13(+0.49%) |
May 28, 2019 | 27.13 | 27.17 | 26.94 | 26.98 | 323,973 | +0.05(+0.20%) |
May 24, 2019 | 27.15 | 27.15 | 26.91 | 26.92 | 91,098 | +0.04(+0.13%) |
May 23, 2019 | 26.84 | 27.01 | 26.80 | 26.89 | 175,273 | -0.33(-1.23%) |
May 22, 2019 | 27.30 | 27.40 | 27.22 | 27.22 | 74,467 | -0.11(-0.42%) |
May 21, 2019 | 27.24 | 27.37 | 27.17 | 27.34 | 78,787 | +0.27(+1.00%) |
May 20, 2019 | 27.00 | 27.13 | 26.96 | 27.07 | 70,335 | -0.04(-0.15%) |
May 17, 2019 | 27.18 | 27.28 | 27.05 | 27.11 | 57,320 | -0.44(-1.61%) |
May 16, 2019 | 27.60 | 27.76 | 27.50 | 27.55 | 76,400 | -0.03(-0.11%) |
May 15, 2019 | 27.39 | 27.67 | 27.35 | 27.58 | 997,200 | +0.02(+0.06%) |
May 14, 2019 | 27.57 | 27.69 | 27.51 | 27.57 | 93,228 | +0.27(+1.00%) |
May 13, 2019 | 27.32 | 27.44 | 27.14 | 27.29 | 95,382 | -0.87(-3.09%) |
May 10, 2019 | 28.05 | 28.23 | 27.74 | 28.16 | 105,087 | +0.15(+0.53%) |
May 09, 2019 | 27.85 | 28.12 | 27.64 | 28.01 | 116,805 | -0.43(-1.51%) |
May 08, 2019 | 28.55 | 28.61 | 28.44 | 28.44 | 95,879 | -0.03(-0.09%) |
May 07, 2019 | 28.65 | 28.70 | 28.29 | 28.47 | 186,084 | -0.50(-1.73%) |
May 06, 2019 | 28.67 | 28.99 | 28.67 | 28.97 | 71,585 | -0.52(-1.76%) |
May 03, 2019 | 29.31 | 29.49 | 29.31 | 29.49 | 83,706 | +0.33(+1.12%) |
May 02, 2019 | 29.17 | 29.25 | 29.02 | 29.17 | 134,959 | +0.08(+0.27%) |
May 01, 2019 | 29.40 | 29.58 | 29.08 | 29.09 | 108,663 | -0.26(-0.90%) |
Apr 30, 2019 | 29.26 | 29.38 | 29.13 | 29.35 | 144,031 | +0.05(+0.18%) |
Apr 29, 2019 | 29.38 | 29.41 | 29.28 | 29.30 | 3,288,510 | +0.00(+0.00%) |
Apr 26, 2019 | 29.25 | 29.35 | 29.19 | 29.30 | 58,116 | +0.10(+0.33%) |
Apr 25, 2019 | 29.12 | 29.21 | 28.99 | 29.20 | 107,875 | +0.00(+0.00%) |
Apr 24, 2019 | 29.36 | 29.36 | 29.13 | 29.20 | 193,379 | -0.34(-1.16%) |
Apr 23, 2019 | 29.46 | 29.60 | 29.43 | 29.54 | 164,019 | +0.04(+0.12%) |
Apr 22, 2019 | 29.43 | 29.53 | 29.34 | 29.51 | 446,254 | -0.16(-0.53%) |
Apr 18, 2019 | 29.57 | 29.70 | 29.48 | 29.67 | 100,538 | -0.01(-0.03%) |
Apr 17, 2019 | 29.78 | 29.82 | 29.61 | 29.68 | 101,343 | +0.03(+0.09%) |
Apr 16, 2019 | 29.56 | 29.67 | 29.56 | 29.65 | 272,402 | +0.22(+0.75%) |
Apr 15, 2019 | 29.58 | 29.58 | 29.35 | 29.43 | 123,205 | -0.15(-0.51%) |
Apr 12, 2019 | 29.58 | 29.66 | 29.52 | 29.58 | 195,162 | +0.24(+0.81%) |
Apr 11, 2019 | 29.46 | 29.46 | 29.27 | 29.34 | 103,264 | -0.27(-0.92%) |
Apr 10, 2019 | 29.58 | 29.68 | 29.55 | 29.61 | 188,237 | +0.15(+0.51%) |
Apr 09, 2019 | 29.54 | 29.55 | 29.44 | 29.46 | 87,972 | -0.05(-0.18%) |
Apr 08, 2019 | 29.38 | 29.56 | 29.32 | 29.52 | 684,544 | +0.03(+0.09%) |
Apr 05, 2019 | 29.41 | 29.52 | 29.39 | 29.49 | 60,163 | +0.16(+0.54%) |
Apr 04, 2019 | 29.12 | 29.38 | 29.12 | 29.33 | 122,212 | +0.18(+0.63%) |
Apr 03, 2019 | 29.17 | 29.36 | 29.09 | 29.15 | 138,180 | +0.19(+0.67%) |
Apr 02, 2019 | 29.00 | 29.00 | 28.86 | 28.95 | 91,073 | -0.11(-0.36%) |