Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 30.04 | 30.50 | 29.49 | 29.58 | 844,800 | -0.60(-1.98%) |
Mar 30, 2020 | 29.32 | 30.22 | 29.32 | 30.18 | 647,553 | +1.15(+3.97%) |
Mar 27, 2020 | 29.40 | 29.89 | 28.98 | 29.03 | 992,584 | -1.43(-4.70%) |
Mar 26, 2020 | 28.99 | 30.55 | 28.99 | 30.46 | 1,191,199 | +1.66(+5.77%) |
Mar 25, 2020 | 28.86 | 29.90 | 28.12 | 28.80 | 1,633,997 | +0.16(+0.57%) |
Mar 24, 2020 | 27.60 | 28.75 | 27.60 | 28.63 | 1,040,037 | +2.64(+10.15%) |
Mar 23, 2020 | 26.05 | 26.47 | 25.29 | 26.00 | 1,310,155 | -0.14(-0.55%) |
Mar 20, 2020 | 27.74 | 28.08 | 26.05 | 26.14 | 1,179,387 | -1.05(-3.86%) |
Mar 19, 2020 | 26.75 | 27.91 | 26.25 | 27.19 | 1,218,529 | +0.24(+0.87%) |
Mar 18, 2020 | 26.46 | 27.39 | 25.68 | 26.95 | 1,718,724 | -1.29(-4.56%) |
Mar 17, 2020 | 27.16 | 28.53 | 26.36 | 28.24 | 1,411,553 | +1.83(+6.95%) |
Mar 16, 2020 | 26.99 | 28.77 | 26.41 | 26.41 | 1,051,905 | -4.39(-14.25%) |
Mar 13, 2020 | 29.48 | 30.80 | 28.01 | 30.79 | 1,218,844 | +3.07(+11.08%) |
Mar 12, 2020 | 28.51 | 29.63 | 27.50 | 27.72 | 2,094,963 | -2.97(-9.66%) |
Mar 11, 2020 | 31.44 | 31.51 | 30.36 | 30.69 | 879,257 | -1.63(-5.04%) |
Mar 10, 2020 | 31.64 | 32.33 | 30.67 | 32.32 | 1,078,846 | +1.91(+6.30%) |
Mar 09, 2020 | 30.28 | 31.61 | 30.27 | 30.40 | 1,852,353 | -2.39(-7.29%) |
Mar 06, 2020 | 32.53 | 32.98 | 32.02 | 32.80 | 618,978 | -0.66(-1.96%) |
Mar 05, 2020 | 33.67 | 34.25 | 33.31 | 33.45 | 776,669 | -1.11(-3.22%) |
Mar 04, 2020 | 33.90 | 34.59 | 33.53 | 34.57 | 756,731 | +1.43(+4.31%) |
Mar 03, 2020 | 34.55 | 34.74 | 32.93 | 33.14 | 1,332,670 | -1.18(-3.43%) |
Mar 02, 2020 | 33.10 | 34.36 | 32.60 | 34.32 | 4,354,689 | +1.71(+5.25%) |
Feb 28, 2020 | 31.19 | 32.82 | 31.09 | 32.60 | 1,721,301 | +0.35(+1.09%) |
Feb 27, 2020 | 33.06 | 33.72 | 32.25 | 32.25 | 1,073,433 | -1.83(-5.38%) |
Feb 26, 2020 | 34.05 | 34.72 | 33.88 | 34.09 | 1,040,659 | +0.19(+0.56%) |
Feb 25, 2020 | 35.24 | 35.29 | 33.79 | 33.90 | 1,277,727 | -0.96(-2.76%) |
Feb 24, 2020 | 34.65 | 35.32 | 34.50 | 34.86 | 703,064 | -1.52(-4.18%) |
Feb 21, 2020 | 36.98 | 36.98 | 36.24 | 36.38 | 535,132 | -0.76(-2.05%) |
Feb 20, 2020 | 37.47 | 37.53 | 36.76 | 37.14 | 593,664 | -0.47(-1.26%) |
Feb 19, 2020 | 37.43 | 37.64 | 37.40 | 37.62 | 273,959 | +0.42(+1.13%) |
Feb 18, 2020 | 37.03 | 37.23 | 36.99 | 37.19 | 448,346 | -0.22(-0.58%) |
Feb 14, 2020 | 37.38 | 37.49 | 37.28 | 37.41 | 254,002 | +0.12(+0.33%) |
Feb 13, 2020 | 37.14 | 37.49 | 37.12 | 37.29 | 382,496 | -0.16(-0.43%) |
Feb 12, 2020 | 37.27 | 37.45 | 37.15 | 37.45 | 443,623 | +0.41(+1.09%) |
Feb 11, 2020 | 37.34 | 37.37 | 36.93 | 37.04 | 540,015 | -0.02(-0.05%) |
Feb 10, 2020 | 36.41 | 37.06 | 36.41 | 37.06 | 268,244 | +0.48(+1.33%) |
Feb 07, 2020 | 36.76 | 36.85 | 36.54 | 36.58 | 426,626 | -0.39(-1.04%) |
Feb 06, 2020 | 36.83 | 37.00 | 36.67 | 36.96 | 511,131 | +0.23(+0.62%) |
Feb 05, 2020 | 36.99 | 37.02 | 36.45 | 36.73 | 860,502 | +0.27(+0.73%) |
Feb 04, 2020 | 36.11 | 36.48 | 36.07 | 36.47 | 541,192 | +0.97(+2.73%) |
Feb 03, 2020 | 35.00 | 35.54 | 35.00 | 35.50 | 658,428 | +0.56(+1.61%) |
Jan 31, 2020 | 35.67 | 35.71 | 34.85 | 34.93 | 423,543 | -0.97(-2.69%) |
Jan 30, 2020 | 35.62 | 35.93 | 35.44 | 35.90 | 394,203 | +0.12(+0.34%) |
Jan 29, 2020 | 35.99 | 36.04 | 35.69 | 35.78 | 433,001 | +0.01(+0.04%) |
Jan 28, 2020 | 35.38 | 35.81 | 35.32 | 35.76 | 376,547 | +0.62(+1.76%) |
Jan 27, 2020 | 35.16 | 35.39 | 35.00 | 35.15 | 835,984 | -0.88(-2.45%) |
Jan 24, 2020 | 36.45 | 36.50 | 35.94 | 36.03 | 356,960 | -0.17(-0.47%) |
Jan 23, 2020 | 36.08 | 36.20 | 35.95 | 36.20 | 568,800 | +0.07(+0.19%) |
Jan 22, 2020 | 36.20 | 36.35 | 36.08 | 36.13 | 565,427 | +0.22(+0.60%) |
Jan 21, 2020 | 35.86 | 36.13 | 35.86 | 35.91 | 483,425 | -0.09(-0.25%) |
Jan 17, 2020 | 35.95 | 36.05 | 35.79 | 36.00 | 665,216 | +0.21(+0.59%) |
Jan 16, 2020 | 35.59 | 35.80 | 35.56 | 35.79 | 850,879 | +0.49(+1.40%) |
Jan 15, 2020 | 35.37 | 35.54 | 35.23 | 35.30 | 6,002,841 | -0.10(-0.27%) |
Jan 14, 2020 | 35.59 | 35.63 | 35.39 | 35.40 | 348,958 | -0.23(-0.63%) |
Jan 13, 2020 | 35.28 | 35.62 | 35.28 | 35.62 | 393,581 | +0.48(+1.36%) |
Jan 10, 2020 | 35.33 | 35.38 | 35.08 | 35.14 | 364,358 | -0.05(-0.13%) |
Jan 09, 2020 | 35.11 | 35.20 | 34.96 | 35.19 | 410,689 | +0.40(+1.15%) |
Jan 08, 2020 | 34.44 | 34.91 | 34.41 | 34.79 | 453,093 | +0.37(+1.06%) |
Jan 07, 2020 | 34.48 | 34.52 | 34.36 | 34.42 | 335,216 | +0.00(+0.00%) |
Jan 06, 2020 | 34.01 | 34.43 | 33.95 | 34.42 | 322,306 | +0.10(+0.30%) |
Jan 03, 2020 | 34.24 | 34.53 | 34.24 | 34.32 | 317,503 | -0.42(-1.20%) |
Jan 02, 2020 | 34.44 | 34.75 | 34.44 | 34.74 | 316,683 | +0.60(+1.75%) |
Dec 31, 2019 | 33.92 | 34.16 | 33.92 | 34.14 | 326,134 | +0.14(+0.42%) |
Dec 30, 2019 | 34.23 | 34.23 | 33.81 | 34.00 | 306,159 | -0.25(-0.74%) |
Dec 27, 2019 | 34.36 | 34.36 | 34.18 | 34.25 | 349,562 | +0.06(+0.18%) |
Dec 26, 2019 | 34.03 | 34.19 | 34.03 | 34.19 | 187,518 | +0.27(+0.81%) |
Dec 24, 2019 | 33.97 | 33.97 | 33.85 | 33.92 | 185,570 | -0.06(-0.18%) |
Dec 23, 2019 | 33.96 | 34.02 | 33.91 | 33.98 | 314,575 | +0.07(+0.21%) |
Dec 20, 2019 | 33.91 | 33.93 | 33.83 | 33.91 | 268,182 | +0.20(+0.60%) |
Dec 19, 2019 | 33.56 | 33.74 | 33.52 | 33.71 | 340,740 | +0.11(+0.34%) |
Dec 18, 2019 | 33.60 | 33.68 | 33.58 | 33.59 | 252,011 | +0.00(+0.00%) |
Dec 17, 2019 | 33.70 | 33.73 | 33.56 | 33.59 | 386,164 | -0.04(-0.12%) |
Dec 16, 2019 | 33.54 | 33.72 | 33.54 | 33.63 | 323,767 | +0.29(+0.86%) |
Dec 13, 2019 | 33.11 | 33.37 | 33.05 | 33.34 | 307,502 | +0.25(+0.77%) |
Dec 12, 2019 | 32.62 | 33.11 | 32.59 | 33.09 | 315,245 | +0.43(+1.31%) |
Dec 11, 2019 | 32.47 | 32.68 | 32.47 | 32.66 | 266,442 | +0.23(+0.71%) |
Dec 10, 2019 | 32.43 | 32.53 | 32.36 | 32.43 | 314,024 | +0.05(+0.16%) |
Dec 09, 2019 | 32.49 | 32.62 | 32.38 | 32.38 | 210,757 | -0.20(-0.61%) |
Dec 06, 2019 | 32.43 | 32.58 | 32.43 | 32.58 | 318,661 | +0.36(+1.13%) |
Dec 05, 2019 | 32.21 | 32.22 | 32.08 | 32.21 | 208,500 | +0.12(+0.37%) |
Dec 04, 2019 | 32.11 | 32.16 | 32.04 | 32.09 | 374,049 | +0.19(+0.60%) |
Dec 03, 2019 | 31.67 | 31.92 | 31.57 | 31.90 | 330,980 | -0.20(-0.62%) |
Dec 02, 2019 | 32.56 | 32.57 | 31.98 | 32.10 | 467,856 | -0.46(-1.40%) |
Nov 29, 2019 | 32.56 | 32.64 | 32.52 | 32.56 | 177,309 | -0.18(-0.55%) |
Nov 27, 2019 | 32.62 | 32.74 | 32.57 | 32.74 | 213,887 | +0.15(+0.47%) |
Nov 26, 2019 | 32.52 | 32.61 | 32.49 | 32.59 | 442,326 | +0.05(+0.15%) |
Nov 25, 2019 | 32.22 | 32.54 | 32.22 | 32.54 | 309,691 | +0.46(+1.43%) |
Nov 22, 2019 | 32.18 | 32.19 | 31.97 | 32.08 | 585,246 | +0.02(+0.06%) |
Nov 21, 2019 | 32.18 | 32.18 | 32.01 | 32.06 | 230,738 | -0.14(-0.44%) |
Nov 20, 2019 | 32.37 | 32.45 | 32.05 | 32.20 | 384,068 | -0.27(-0.83%) |
Nov 19, 2019 | 32.54 | 32.56 | 32.38 | 32.48 | 295,357 | +0.07(+0.23%) |
Nov 18, 2019 | 32.32 | 32.48 | 32.24 | 32.40 | 331,365 | +0.07(+0.21%) |
Nov 15, 2019 | 32.29 | 32.36 | 32.23 | 32.33 | 444,514 | +0.25(+0.77%) |
Nov 14, 2019 | 31.97 | 32.09 | 31.90 | 32.09 | 778,892 | +0.00(+0.00%) |
Nov 13, 2019 | 31.90 | 32.12 | 31.90 | 32.09 | 238,184 | +0.08(+0.26%) |
Nov 12, 2019 | 31.99 | 32.14 | 31.91 | 32.00 | 515,978 | +0.05(+0.17%) |
Nov 11, 2019 | 31.76 | 31.98 | 31.68 | 31.95 | 280,999 | +0.00(+0.01%) |
Nov 08, 2019 | 31.72 | 31.96 | 31.63 | 31.95 | 265,964 | +0.10(+0.30%) |
Nov 07, 2019 | 31.85 | 32.01 | 31.75 | 31.85 | 496,021 | +0.25(+0.78%) |
Nov 06, 2019 | 31.63 | 31.68 | 31.51 | 31.60 | 443,380 | -0.05(-0.14%) |
Nov 05, 2019 | 31.75 | 31.75 | 31.54 | 31.65 | 369,486 | -0.06(-0.20%) |
Nov 04, 2019 | 31.72 | 31.76 | 31.62 | 31.71 | 485,240 | +0.25(+0.78%) |
Nov 01, 2019 | 31.20 | 31.46 | 31.18 | 31.46 | 348,420 | +0.47(+1.52%) |
Oct 31, 2019 | 31.11 | 31.11 | 30.84 | 30.99 | 241,234 | -0.11(-0.34%) |
Oct 30, 2019 | 30.96 | 31.10 | 30.82 | 31.10 | 845,675 | +0.21(+0.69%) |
Oct 29, 2019 | 31.12 | 31.14 | 30.89 | 30.89 | 1,153,940 | -0.30(-0.96%) |
Oct 28, 2019 | 31.04 | 31.19 | 31.04 | 31.19 | 330,738 | +0.35(+1.14%) |
Oct 25, 2019 | 30.48 | 30.84 | 30.45 | 30.84 | 352,760 | +0.31(+1.03%) |
Oct 24, 2019 | 30.38 | 30.52 | 30.33 | 30.52 | 355,556 | +0.41(+1.37%) |
Oct 23, 2019 | 30.04 | 30.12 | 29.99 | 30.11 | 296,070 | +0.02(+0.06%) |
Oct 22, 2019 | 30.53 | 30.53 | 30.08 | 30.09 | 298,190 | -0.39(-1.27%) |
Oct 21, 2019 | 30.33 | 30.47 | 30.26 | 30.47 | 284,415 | +0.38(+1.25%) |
Oct 18, 2019 | 30.34 | 30.39 | 29.96 | 30.10 | 285,803 | -0.27(-0.90%) |
Oct 17, 2019 | 30.58 | 30.58 | 30.25 | 30.37 | 317,477 | -0.05(-0.17%) |
Oct 16, 2019 | 30.48 | 30.50 | 30.36 | 30.42 | 365,066 | -0.24(-0.78%) |
Oct 15, 2019 | 30.40 | 30.71 | 30.40 | 30.66 | 465,618 | +0.39(+1.27%) |
Oct 14, 2019 | 30.31 | 30.38 | 30.19 | 30.28 | 357,174 | -0.07(-0.22%) |
Oct 11, 2019 | 30.24 | 30.58 | 30.23 | 30.34 | 655,302 | +0.50(+1.67%) |
Oct 10, 2019 | 29.58 | 29.95 | 29.52 | 29.85 | 1,018,447 | +0.23(+0.78%) |
Oct 09, 2019 | 29.46 | 29.72 | 29.46 | 29.61 | 345,624 | +0.42(+1.44%) |
Oct 08, 2019 | 29.53 | 29.55 | 29.18 | 29.19 | 3,203,334 | -0.51(-1.71%) |
Oct 07, 2019 | 29.71 | 29.90 | 29.68 | 29.70 | 235,016 | -0.12(-0.42%) |
Oct 04, 2019 | 29.51 | 29.83 | 29.51 | 29.82 | 267,204 | +0.47(+1.62%) |
Oct 03, 2019 | 28.98 | 29.35 | 28.67 | 29.35 | 309,765 | +0.39(+1.35%) |
Oct 02, 2019 | 29.35 | 29.35 | 28.83 | 28.96 | 551,037 | -0.62(-2.11%) |
Oct 01, 2019 | 29.93 | 30.10 | 29.54 | 29.58 | 353,082 | -0.25(-0.85%) |
Sep 30, 2019 | 29.62 | 29.88 | 29.62 | 29.84 | 250,397 | +0.35(+1.17%) |
Sep 27, 2019 | 29.90 | 29.90 | 29.35 | 29.49 | 308,122 | -0.40(-1.34%) |
Sep 26, 2019 | 29.82 | 29.96 | 29.65 | 29.89 | 231,532 | +0.05(+0.17%) |
Sep 25, 2019 | 29.48 | 29.89 | 29.27 | 29.84 | 273,330 | +0.32(+1.08%) |
Sep 24, 2019 | 29.98 | 30.07 | 29.44 | 29.52 | 330,143 | -0.26(-0.87%) |
Sep 23, 2019 | 29.70 | 29.88 | 29.65 | 29.78 | 194,352 | +0.05(+0.18%) |
Sep 20, 2019 | 30.12 | 30.14 | 29.70 | 29.73 | 250,465 | -0.34(-1.14%) |
Sep 19, 2019 | 30.08 | 30.29 | 30.04 | 30.07 | 208,698 | +0.12(+0.39%) |
Sep 18, 2019 | 29.95 | 29.99 | 29.64 | 29.95 | 218,227 | -0.00(-0.01%) |
Sep 17, 2019 | 29.83 | 29.96 | 29.80 | 29.95 | 323,311 | +0.15(+0.50%) |
Sep 16, 2019 | 29.71 | 29.87 | 29.67 | 29.81 | 547,726 | -0.15(-0.50%) |
Sep 13, 2019 | 30.09 | 30.09 | 29.94 | 29.95 | 262,865 | -0.19(-0.63%) |
Sep 12, 2019 | 30.11 | 30.32 | 30.04 | 30.15 | 292,449 | +0.20(+0.66%) |
Sep 11, 2019 | 29.74 | 29.95 | 29.67 | 29.95 | 274,036 | +0.32(+1.08%) |
Sep 10, 2019 | 29.64 | 29.64 | 29.34 | 29.63 | 260,645 | -0.14(-0.48%) |
Sep 09, 2019 | 30.10 | 30.10 | 29.64 | 29.77 | 199,386 | -0.16(-0.55%) |
Sep 06, 2019 | 30.04 | 30.04 | 29.91 | 29.94 | 287,663 | -0.04(-0.13%) |
Sep 05, 2019 | 29.75 | 30.04 | 29.75 | 29.97 | 369,536 | +0.65(+2.22%) |
Sep 04, 2019 | 29.10 | 29.32 | 29.10 | 29.32 | 303,764 | +0.52(+1.80%) |
Sep 03, 2019 | 28.89 | 28.94 | 28.71 | 28.81 | 5,450,830 | -0.33(-1.12%) |
Aug 30, 2019 | 29.29 | 29.29 | 28.95 | 29.13 | 231,866 | +0.07(+0.23%) |
Aug 29, 2019 | 28.96 | 29.17 | 28.89 | 29.06 | 258,977 | +0.43(+1.52%) |
Aug 28, 2019 | 28.50 | 28.68 | 28.36 | 28.63 | 179,771 | -0.01(-0.05%) |
Aug 27, 2019 | 28.81 | 28.88 | 28.49 | 28.65 | 296,386 | +0.00(+0.02%) |
Aug 26, 2019 | 28.60 | 28.67 | 28.42 | 28.64 | 347,657 | +0.37(+1.31%) |
Aug 23, 2019 | 29.00 | 29.23 | 28.17 | 28.27 | 278,364 | -0.86(-2.96%) |
Aug 22, 2019 | 29.30 | 29.35 | 28.96 | 29.13 | 209,455 | -0.17(-0.58%) |
Aug 21, 2019 | 29.24 | 29.36 | 29.20 | 29.30 | 226,373 | +0.33(+1.15%) |
Aug 20, 2019 | 29.04 | 29.16 | 28.94 | 28.97 | 255,599 | -0.07(-0.24%) |
Aug 19, 2019 | 29.05 | 29.12 | 28.92 | 29.04 | 316,089 | +0.37(+1.28%) |
Aug 16, 2019 | 28.45 | 28.71 | 28.45 | 28.67 | 239,926 | +0.50(+1.78%) |
Aug 15, 2019 | 28.23 | 28.26 | 27.97 | 28.17 | 200,465 | +0.03(+0.10%) |
Aug 14, 2019 | 28.54 | 28.60 | 28.13 | 28.14 | 295,593 | -0.99(-3.39%) |
Aug 13, 2019 | 28.40 | 29.14 | 28.40 | 29.13 | 560,237 | +0.71(+2.51%) |
Aug 12, 2019 | 28.59 | 28.66 | 28.33 | 28.41 | 181,916 | -0.31(-1.09%) |
Aug 09, 2019 | 28.91 | 28.94 | 28.59 | 28.73 | 246,126 | -0.40(-1.36%) |
Aug 08, 2019 | 28.66 | 29.12 | 28.61 | 29.12 | 382,617 | +0.63(+2.21%) |
Aug 07, 2019 | 28.00 | 28.53 | 27.86 | 28.49 | 374,316 | +0.23(+0.80%) |
Aug 06, 2019 | 28.20 | 28.37 | 28.01 | 28.27 | 1,077,089 | +0.41(+1.49%) |
Aug 05, 2019 | 28.27 | 28.27 | 27.63 | 27.85 | 383,411 | -1.10(-3.81%) |
Aug 02, 2019 | 29.25 | 29.25 | 28.80 | 28.95 | 280,224 | -0.53(-1.80%) |
Aug 01, 2019 | 29.70 | 30.24 | 29.32 | 29.49 | 253,354 | -0.11(-0.38%) |
Jul 31, 2019 | 30.16 | 30.16 | 29.33 | 29.60 | 272,505 | -0.41(-1.37%) |
Jul 30, 2019 | 30.04 | 30.15 | 29.98 | 30.01 | 226,398 | -0.22(-0.74%) |
Jul 29, 2019 | 30.29 | 30.38 | 30.05 | 30.23 | 281,904 | -0.10(-0.32%) |
Jul 26, 2019 | 30.25 | 30.36 | 30.25 | 30.33 | 245,506 | +0.19(+0.64%) |
Jul 25, 2019 | 30.32 | 30.35 | 30.11 | 30.14 | 257,155 | -0.28(-0.92%) |
Jul 24, 2019 | 30.13 | 30.42 | 30.13 | 30.42 | 427,509 | +0.27(+0.89%) |
Jul 23, 2019 | 30.14 | 30.17 | 29.99 | 30.15 | 450,912 | +0.11(+0.38%) |
Jul 22, 2019 | 29.81 | 30.06 | 29.80 | 30.04 | 196,745 | +0.39(+1.33%) |
Jul 19, 2019 | 30.04 | 30.04 | 29.65 | 29.65 | 207,068 | -0.18(-0.60%) |
Jul 18, 2019 | 29.50 | 29.82 | 29.50 | 29.82 | 293,764 | +0.20(+0.69%) |
Jul 17, 2019 | 29.73 | 29.77 | 29.62 | 29.62 | 176,318 | -0.05(-0.16%) |
Jul 16, 2019 | 29.88 | 29.91 | 29.65 | 29.67 | 389,616 | -0.28(-0.94%) |
Jul 15, 2019 | 29.91 | 29.95 | 29.86 | 29.95 | 175,970 | +0.10(+0.34%) |
Jul 12, 2019 | 29.70 | 29.85 | 29.68 | 29.85 | 153,751 | +0.21(+0.71%) |
Jul 11, 2019 | 29.65 | 29.75 | 29.57 | 29.63 | 264,117 | +0.06(+0.22%) |
Jul 10, 2019 | 29.49 | 29.69 | 29.49 | 29.57 | 244,303 | +0.28(+0.95%) |
Jul 09, 2019 | 29.09 | 29.32 | 29.09 | 29.29 | 574,236 | +0.07(+0.25%) |
Jul 08, 2019 | 29.21 | 29.32 | 29.12 | 29.22 | 365,047 | -0.20(-0.70%) |
Jul 05, 2019 | 29.31 | 29.48 | 29.18 | 29.42 | 256,045 | -0.14(-0.47%) |
Jul 03, 2019 | 29.44 | 29.57 | 29.39 | 29.56 | 488,532 | +0.11(+0.38%) |
Jul 02, 2019 | 29.34 | 29.45 | 29.30 | 29.45 | 1,113,971 | +0.05(+0.16%) |
Jul 01, 2019 | 29.50 | 29.57 | 29.25 | 29.40 | 304,049 | +0.44(+1.53%) |
Jun 28, 2019 | 28.97 | 28.98 | 28.85 | 28.96 | 161,810 | +0.06(+0.21%) |
Jun 27, 2019 | 28.86 | 28.94 | 28.81 | 28.90 | 362,338 | +0.13(+0.44%) |
Jun 26, 2019 | 28.72 | 28.91 | 28.72 | 28.77 | 1,749,795 | +0.28(+0.99%) |
Jun 25, 2019 | 28.95 | 28.95 | 28.45 | 28.49 | 330,280 | -0.45(-1.56%) |
Jun 24, 2019 | 28.96 | 29.04 | 28.93 | 28.94 | 331,830 | +0.01(+0.02%) |
Jun 21, 2019 | 28.98 | 29.12 | 28.91 | 28.94 | 412,276 | -0.14(-0.48%) |
Jun 20, 2019 | 29.05 | 29.11 | 28.86 | 29.08 | 402,524 | +0.46(+1.59%) |
Jun 19, 2019 | 28.58 | 28.66 | 28.44 | 28.62 | 828,719 | +0.11(+0.37%) |
Jun 18, 2019 | 28.21 | 28.57 | 28.20 | 28.51 | 337,632 | +0.58(+2.08%) |
Jun 17, 2019 | 27.94 | 28.07 | 27.92 | 27.93 | 217,570 | +0.04(+0.13%) |
Jun 14, 2019 | 27.92 | 28.01 | 27.82 | 27.89 | 265,759 | -0.26(-0.93%) |
Jun 13, 2019 | 28.23 | 28.26 | 28.09 | 28.16 | 364,651 | +0.05(+0.19%) |
Jun 12, 2019 | 28.18 | 28.20 | 28.09 | 28.10 | 289,165 | -0.19(-0.67%) |
Jun 11, 2019 | 28.56 | 28.56 | 28.18 | 28.29 | 256,476 | -0.01(-0.02%) |
Jun 10, 2019 | 28.23 | 28.50 | 28.18 | 28.30 | 273,544 | +0.25(+0.87%) |
Jun 07, 2019 | 27.64 | 28.14 | 27.64 | 28.05 | 368,070 | +0.54(+1.95%) |
Jun 06, 2019 | 27.29 | 27.56 | 27.21 | 27.52 | 305,473 | +0.24(+0.88%) |
Jun 05, 2019 | 27.27 | 27.30 | 27.00 | 27.28 | 370,571 | +0.30(+1.11%) |
Jun 04, 2019 | 26.47 | 26.98 | 26.36 | 26.98 | 885,894 | +0.77(+2.94%) |
Jun 03, 2019 | 26.66 | 26.76 | 26.08 | 26.21 | 452,732 | -0.32(-1.20%) |
May 31, 2019 | 26.64 | 26.76 | 26.53 | 26.53 | 257,649 | -0.45(-1.68%) |
May 30, 2019 | 26.84 | 27.00 | 26.80 | 26.98 | 497,980 | +0.29(+1.09%) |
May 29, 2019 | 26.74 | 26.84 | 26.60 | 26.69 | 363,060 | -0.20(-0.75%) |
May 28, 2019 | 27.14 | 27.29 | 26.89 | 26.89 | 1,284,826 | -0.16(-0.60%) |
May 24, 2019 | 27.20 | 27.30 | 27.04 | 27.05 | 314,419 | +0.04(+0.16%) |
May 23, 2019 | 27.17 | 27.17 | 26.88 | 27.01 | 645,987 | -0.49(-1.79%) |
May 22, 2019 | 27.48 | 27.62 | 27.47 | 27.50 | 411,221 | -0.14(-0.50%) |
May 21, 2019 | 27.58 | 27.70 | 27.52 | 27.64 | 437,373 | +0.42(+1.54%) |
May 20, 2019 | 27.32 | 27.47 | 27.16 | 27.22 | 462,058 | -0.46(-1.67%) |
May 17, 2019 | 27.70 | 28.08 | 27.69 | 27.69 | 288,217 | -0.34(-1.21%) |
May 16, 2019 | 27.75 | 28.15 | 27.74 | 28.02 | 4,406,996 | +0.24(+0.86%) |
May 15, 2019 | 27.30 | 27.83 | 27.30 | 27.79 | 305,211 | +0.27(+0.99%) |
May 14, 2019 | 27.20 | 27.63 | 27.20 | 27.51 | 456,394 | +0.49(+1.82%) |
May 13, 2019 | 27.28 | 27.42 | 26.96 | 27.02 | 599,137 | -1.07(-3.80%) |
May 10, 2019 | 27.81 | 28.14 | 27.45 | 28.09 | 226,456 | +0.16(+0.56%) |
May 09, 2019 | 27.81 | 28.01 | 27.53 | 27.93 | 360,708 | -0.29(-1.02%) |
May 08, 2019 | 28.14 | 28.41 | 28.11 | 28.22 | 439,762 | +0.04(+0.15%) |
May 07, 2019 | 28.50 | 28.58 | 27.99 | 28.18 | 576,185 | -0.61(-2.11%) |
May 06, 2019 | 28.36 | 28.85 | 28.33 | 28.78 | 336,459 | -0.28(-0.97%) |
May 03, 2019 | 28.91 | 29.09 | 28.88 | 29.07 | 199,007 | +0.28(+0.96%) |
May 02, 2019 | 28.90 | 29.10 | 28.67 | 28.79 | 621,938 | -0.19(-0.64%) |
May 01, 2019 | 29.30 | 29.38 | 28.94 | 28.98 | 477,137 | -0.06(-0.21%) |
Apr 30, 2019 | 28.98 | 29.08 | 28.84 | 29.04 | 357,870 | +0.03(+0.10%) |
Apr 29, 2019 | 28.99 | 29.06 | 28.95 | 29.01 | 454,585 | +0.07(+0.25%) |
Apr 26, 2019 | 28.88 | 28.94 | 28.69 | 28.94 | 422,968 | -0.09(-0.31%) |
Apr 25, 2019 | 29.18 | 29.21 | 28.92 | 29.03 | 346,509 | -0.06(-0.20%) |
Apr 24, 2019 | 29.08 | 29.19 | 29.05 | 29.09 | 438,121 | +0.01(+0.02%) |
Apr 23, 2019 | 28.81 | 29.08 | 28.81 | 29.08 | 511,804 | +0.31(+1.09%) |
Apr 22, 2019 | 28.63 | 28.79 | 28.63 | 28.77 | 299,222 | -0.02(-0.06%) |
Apr 18, 2019 | 28.72 | 28.79 | 28.60 | 28.78 | 416,730 | +0.05(+0.17%) |
Apr 17, 2019 | 28.71 | 28.76 | 28.60 | 28.74 | 641,190 | +0.20(+0.70%) |
Apr 16, 2019 | 28.49 | 28.57 | 28.44 | 28.54 | 781,468 | +0.15(+0.53%) |
Apr 15, 2019 | 28.43 | 28.47 | 28.27 | 28.39 | 471,697 | -0.04(-0.14%) |
Apr 12, 2019 | 28.34 | 28.43 | 28.25 | 28.43 | 419,849 | +0.27(+0.96%) |
Apr 11, 2019 | 28.27 | 28.29 | 28.12 | 28.16 | 1,332,357 | -0.09(-0.32%) |
Apr 10, 2019 | 28.09 | 28.26 | 28.09 | 28.25 | 1,416,134 | +0.20(+0.72%) |
Apr 09, 2019 | 28.16 | 28.17 | 28.01 | 28.05 | 11,795,910 | -0.23(-0.83%) |
Apr 08, 2019 | 28.10 | 28.28 | 28.01 | 28.28 | 313,090 | +0.10(+0.35%) |
Apr 05, 2019 | 28.13 | 28.19 | 28.09 | 28.18 | 277,612 | +0.11(+0.41%) |
Apr 04, 2019 | 28.13 | 28.20 | 27.93 | 28.07 | 301,561 | -0.09(-0.32%) |
Apr 03, 2019 | 28.06 | 28.27 | 28.05 | 28.16 | 2,568,181 | +0.17(+0.62%) |
Apr 02, 2019 | 27.83 | 27.98 | 27.74 | 27.98 | 487,530 | +0.20(+0.71%) |