Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 29.14 | 29.48 | 29.12 | 29.22 | 1,580,294 | -0.33(-1.13%) |
Jan 30, 2020 | 28.94 | 29.59 | 28.88 | 29.55 | 1,080,341 | +0.29(+1.00%) |
Jan 29, 2020 | 30.14 | 30.31 | 29.25 | 29.26 | 1,400,797 | -0.79(-2.64%) |
Jan 28, 2020 | 29.97 | 30.34 | 29.84 | 30.05 | 1,474,086 | +0.22(+0.73%) |
Jan 27, 2020 | 29.74 | 30.24 | 29.64 | 29.84 | 1,995,269 | -0.73(-2.40%) |
Jan 24, 2020 | 30.87 | 31.58 | 30.24 | 30.57 | 5,261,295 | -2.34(-7.10%) |
Jan 23, 2020 | 32.64 | 32.95 | 32.14 | 32.91 | 3,611,903 | +0.19(+0.59%) |
Jan 22, 2020 | 33.10 | 33.10 | 32.55 | 32.71 | 2,622,830 | -0.22(-0.66%) |
Jan 21, 2020 | 33.13 | 33.34 | 32.91 | 32.93 | 986,545 | -0.44(-1.33%) |
Jan 17, 2020 | 33.21 | 33.47 | 33.06 | 33.37 | 1,295,997 | +0.29(+0.88%) |
Jan 16, 2020 | 32.81 | 33.08 | 32.76 | 33.08 | 1,601,046 | +0.53(+1.64%) |
Jan 15, 2020 | 32.26 | 32.68 | 32.11 | 32.55 | 1,497,929 | -0.01(-0.03%) |
Jan 14, 2020 | 32.46 | 32.87 | 32.29 | 32.56 | 1,139,021 | +0.05(+0.15%) |
Jan 13, 2020 | 32.54 | 32.61 | 32.28 | 32.51 | 1,185,091 | +0.08(+0.26%) |
Jan 10, 2020 | 32.62 | 32.64 | 32.34 | 32.42 | 1,452,049 | -0.21(-0.64%) |
Jan 09, 2020 | 32.67 | 32.81 | 32.50 | 32.63 | 1,202,777 | +0.10(+0.31%) |
Jan 08, 2020 | 32.28 | 32.73 | 32.23 | 32.53 | 1,428,638 | +0.43(+1.33%) |
Jan 07, 2020 | 32.46 | 32.51 | 31.96 | 32.11 | 1,409,897 | -0.32(-0.98%) |
Jan 06, 2020 | 32.22 | 32.53 | 32.06 | 32.42 | 2,331,890 | -0.18(-0.54%) |
Jan 03, 2020 | 32.46 | 32.79 | 32.25 | 32.60 | 1,157,803 | -0.31(-0.94%) |
Jan 02, 2020 | 32.74 | 32.94 | 32.47 | 32.91 | 1,373,417 | +0.20(+0.61%) |
Dec 31, 2019 | 32.48 | 32.77 | 32.33 | 32.71 | 1,393,919 | +0.23(+0.69%) |
Dec 30, 2019 | 32.61 | 32.66 | 32.39 | 32.48 | 772,545 | +0.07(+0.21%) |
Dec 27, 2019 | 32.56 | 32.59 | 32.19 | 32.41 | 835,512 | +0.00(+0.00%) |
Dec 26, 2019 | 32.47 | 32.56 | 32.29 | 32.41 | 617,835 | +0.09(+0.28%) |
Dec 24, 2019 | 32.27 | 32.37 | 32.09 | 32.32 | 370,593 | +0.07(+0.21%) |
Dec 23, 2019 | 32.32 | 32.33 | 31.94 | 32.26 | 1,214,923 | +0.02(+0.08%) |
Dec 20, 2019 | 32.11 | 32.46 | 32.07 | 32.23 | 2,888,636 | +0.22(+0.68%) |
Dec 19, 2019 | 32.33 | 32.42 | 31.96 | 32.01 | 1,443,263 | -0.36(-1.11%) |
Dec 18, 2019 | 32.76 | 32.81 | 32.32 | 32.37 | 1,959,351 | -0.29(-0.89%) |
Dec 17, 2019 | 32.53 | 32.69 | 32.32 | 32.66 | 1,794,490 | +0.33(+1.02%) |
Dec 16, 2019 | 32.49 | 32.82 | 32.21 | 32.33 | 2,316,315 | +0.20(+0.62%) |
Dec 13, 2019 | 33.06 | 33.12 | 32.01 | 32.13 | 2,685,165 | -1.12(-3.36%) |
Dec 12, 2019 | 32.08 | 33.38 | 32.01 | 33.25 | 1,391,253 | +1.42(+4.45%) |
Dec 11, 2019 | 31.79 | 31.95 | 31.60 | 31.84 | 780,602 | +0.04(+0.13%) |
Dec 10, 2019 | 31.62 | 31.93 | 31.53 | 31.80 | 774,105 | +0.07(+0.21%) |
Dec 09, 2019 | 31.61 | 31.89 | 31.57 | 31.73 | 1,254,582 | -0.01(-0.03%) |
Dec 06, 2019 | 32.08 | 32.18 | 31.72 | 31.74 | 1,576,461 | +0.18(+0.58%) |
Dec 05, 2019 | 31.62 | 31.75 | 31.44 | 31.55 | 940,403 | +0.05(+0.16%) |
Dec 04, 2019 | 31.36 | 31.72 | 31.26 | 31.51 | 1,304,767 | +0.29(+0.93%) |
Dec 03, 2019 | 31.01 | 31.23 | 30.74 | 31.22 | 1,183,893 | -0.29(-0.92%) |
Dec 02, 2019 | 31.84 | 31.88 | 31.38 | 31.51 | 1,305,438 | -0.03(-0.10%) |
Nov 29, 2019 | 31.71 | 31.91 | 31.46 | 31.54 | 666,430 | -0.29(-0.91%) |
Nov 27, 2019 | 31.78 | 31.89 | 31.61 | 31.83 | 1,110,636 | +0.30(+0.95%) |
Nov 26, 2019 | 31.65 | 31.75 | 31.35 | 31.53 | 1,034,396 | -0.26(-0.81%) |
Nov 25, 2019 | 31.64 | 31.95 | 31.44 | 31.79 | 1,393,653 | +0.27(+0.84%) |
Nov 22, 2019 | 31.26 | 31.62 | 31.16 | 31.52 | 2,869,587 | +0.34(+1.09%) |
Nov 21, 2019 | 31.32 | 31.32 | 30.78 | 31.18 | 1,407,712 | +0.02(+0.08%) |
Nov 20, 2019 | 31.22 | 31.47 | 30.90 | 31.16 | 1,642,267 | -0.22(-0.71%) |
Nov 19, 2019 | 31.27 | 31.41 | 30.93 | 31.38 | 2,091,069 | +0.13(+0.42%) |
Nov 18, 2019 | 31.55 | 31.55 | 30.99 | 31.25 | 2,084,619 | -0.36(-1.15%) |
Nov 15, 2019 | 31.42 | 31.75 | 31.21 | 31.61 | 2,196,876 | +0.32(+1.03%) |
Nov 14, 2019 | 31.12 | 31.30 | 30.84 | 31.29 | 1,218,517 | +0.10(+0.32%) |
Nov 13, 2019 | 30.97 | 31.34 | 30.76 | 31.19 | 1,125,729 | -0.20(-0.63%) |
Nov 12, 2019 | 30.92 | 31.47 | 30.53 | 31.39 | 1,958,539 | +0.54(+1.74%) |
Nov 11, 2019 | 30.58 | 30.89 | 30.54 | 30.85 | 1,566,404 | -0.04(-0.13%) |
Nov 08, 2019 | 30.45 | 31.02 | 30.21 | 30.89 | 1,624,408 | +0.38(+1.25%) |
Nov 07, 2019 | 30.41 | 30.93 | 30.29 | 30.51 | 1,674,723 | +0.43(+1.43%) |
Nov 06, 2019 | 29.87 | 30.18 | 29.56 | 30.08 | 1,822,120 | +0.08(+0.28%) |
Nov 05, 2019 | 29.72 | 30.28 | 29.72 | 30.00 | 1,765,249 | +0.43(+1.46%) |
Nov 04, 2019 | 29.10 | 29.65 | 29.04 | 29.57 | 1,676,121 | +0.79(+2.76%) |
Nov 01, 2019 | 28.38 | 28.86 | 28.21 | 28.77 | 2,165,717 | +0.73(+2.60%) |
Oct 31, 2019 | 28.23 | 28.23 | 27.53 | 28.04 | 1,146,824 | -0.41(-1.43%) |
Oct 30, 2019 | 28.76 | 28.76 | 28.28 | 28.45 | 952,491 | -0.44(-1.52%) |
Oct 29, 2019 | 28.50 | 29.10 | 28.40 | 28.89 | 1,400,641 | +0.22(+0.75%) |
Oct 28, 2019 | 28.57 | 28.75 | 28.40 | 28.67 | 1,605,003 | +0.37(+1.32%) |
Oct 25, 2019 | 28.09 | 28.47 | 28.09 | 28.30 | 2,167,045 | +0.14(+0.50%) |
Oct 24, 2019 | 28.55 | 28.62 | 27.94 | 28.16 | 1,493,349 | -0.41(-1.45%) |
Oct 23, 2019 | 27.77 | 28.86 | 27.75 | 28.57 | 2,189,351 | +0.34(+1.20%) |
Oct 22, 2019 | 29.72 | 29.72 | 27.93 | 28.23 | 3,463,596 | -1.78(-5.93%) |
Oct 21, 2019 | 29.62 | 30.16 | 29.49 | 30.01 | 1,542,589 | +0.80(+2.75%) |
Oct 18, 2019 | 28.99 | 29.32 | 28.89 | 29.21 | 1,118,245 | +0.16(+0.54%) |
Oct 17, 2019 | 29.08 | 29.17 | 28.73 | 29.05 | 1,414,409 | +0.16(+0.54%) |
Oct 16, 2019 | 29.13 | 29.39 | 28.66 | 28.90 | 1,009,011 | -0.17(-0.60%) |
Oct 15, 2019 | 28.82 | 29.34 | 28.66 | 29.07 | 803,135 | +0.36(+1.24%) |
Oct 14, 2019 | 28.50 | 28.92 | 28.36 | 28.71 | 808,360 | -0.02(-0.06%) |
Oct 11, 2019 | 28.64 | 29.10 | 28.48 | 28.73 | 1,480,567 | +0.81(+2.91%) |
Oct 10, 2019 | 27.68 | 28.15 | 27.56 | 27.92 | 1,417,085 | +0.43(+1.57%) |
Oct 09, 2019 | 27.61 | 27.61 | 27.17 | 27.49 | 1,452,109 | +0.16(+0.58%) |
Oct 08, 2019 | 27.70 | 27.79 | 27.26 | 27.33 | 1,349,795 | -0.84(-2.97%) |
Oct 07, 2019 | 28.34 | 28.60 | 28.11 | 28.17 | 1,344,149 | -0.39(-1.36%) |
Oct 04, 2019 | 28.08 | 28.57 | 27.85 | 28.56 | 1,135,153 | +0.48(+1.71%) |
Oct 03, 2019 | 27.90 | 28.18 | 27.46 | 28.08 | 1,412,779 | -0.01(-0.03%) |
Oct 02, 2019 | 28.22 | 28.45 | 27.92 | 28.09 | 1,550,752 | -0.49(-1.71%) |
Oct 01, 2019 | 29.85 | 30.13 | 28.46 | 28.57 | 1,488,598 | -1.04(-3.50%) |
Sep 30, 2019 | 29.63 | 29.84 | 29.38 | 29.61 | 1,049,474 | +0.09(+0.31%) |
Sep 27, 2019 | 29.75 | 30.22 | 29.34 | 29.52 | 1,081,530 | +0.16(+0.54%) |
Sep 26, 2019 | 29.58 | 29.76 | 29.29 | 29.36 | 1,068,899 | -0.36(-1.20%) |
Sep 25, 2019 | 29.07 | 29.85 | 29.01 | 29.72 | 1,515,285 | +0.66(+2.28%) |
Sep 24, 2019 | 30.06 | 30.11 | 28.87 | 29.05 | 2,082,374 | -1.02(-3.39%) |
Sep 23, 2019 | 29.65 | 30.24 | 29.65 | 30.07 | 1,351,039 | +0.17(+0.58%) |
Sep 20, 2019 | 30.00 | 30.34 | 29.78 | 29.90 | 4,178,413 | -0.06(-0.19%) |
Sep 19, 2019 | 30.78 | 30.93 | 29.89 | 29.96 | 1,881,980 | -0.91(-2.95%) |
Sep 18, 2019 | 30.15 | 30.95 | 29.98 | 30.87 | 2,032,586 | +0.63(+2.08%) |
Sep 17, 2019 | 30.74 | 30.75 | 30.07 | 30.24 | 2,147,019 | -0.79(-2.54%) |
Sep 16, 2019 | 30.89 | 31.31 | 30.74 | 31.03 | 1,132,986 | -0.25(-0.79%) |
Sep 13, 2019 | 31.02 | 31.49 | 30.89 | 31.27 | 1,686,702 | +0.43(+1.38%) |
Sep 12, 2019 | 30.71 | 31.02 | 30.27 | 30.85 | 1,411,151 | -0.08(-0.27%) |
Sep 11, 2019 | 31.18 | 31.18 | 30.50 | 30.93 | 2,439,158 | -0.22(-0.71%) |
Sep 10, 2019 | 30.72 | 31.23 | 30.57 | 31.15 | 2,170,275 | +0.57(+1.88%) |
Sep 09, 2019 | 29.80 | 30.73 | 29.56 | 30.57 | 2,063,271 | +1.14(+3.88%) |
Sep 06, 2019 | 29.76 | 29.97 | 29.30 | 29.43 | 1,955,805 | -0.39(-1.29%) |
Sep 05, 2019 | 29.35 | 30.02 | 29.24 | 29.82 | 1,616,332 | +1.04(+3.62%) |
Sep 04, 2019 | 28.59 | 28.82 | 28.42 | 28.78 | 1,553,332 | +0.48(+1.68%) |
Sep 03, 2019 | 28.91 | 28.91 | 27.92 | 28.30 | 1,549,166 | -0.89(-3.04%) |
Aug 30, 2019 | 29.46 | 29.56 | 29.04 | 29.19 | 1,302,531 | -0.05(-0.17%) |
Aug 29, 2019 | 28.74 | 29.40 | 28.74 | 29.24 | 1,151,756 | +0.72(+2.53%) |
Aug 28, 2019 | 28.08 | 28.79 | 28.04 | 28.51 | 1,080,608 | +0.26(+0.93%) |
Aug 27, 2019 | 28.98 | 29.01 | 28.13 | 28.25 | 1,358,935 | -0.41(-1.43%) |
Aug 26, 2019 | 28.78 | 28.78 | 28.31 | 28.66 | 1,543,739 | +0.16(+0.58%) |
Aug 23, 2019 | 29.26 | 29.78 | 28.42 | 28.50 | 1,681,710 | -1.00(-3.40%) |
Aug 22, 2019 | 29.49 | 29.62 | 29.05 | 29.50 | 1,193,163 | +0.30(+1.01%) |
Aug 21, 2019 | 29.24 | 29.38 | 29.01 | 29.20 | 1,440,803 | +0.30(+1.05%) |
Aug 20, 2019 | 29.23 | 29.23 | 28.83 | 28.90 | 1,066,004 | -0.60(-2.03%) |
Aug 19, 2019 | 29.88 | 29.97 | 29.48 | 29.50 | 1,380,234 | +0.23(+0.79%) |
Aug 16, 2019 | 28.24 | 29.38 | 28.24 | 29.27 | 1,853,278 | +1.31(+4.67%) |
Aug 15, 2019 | 28.13 | 28.39 | 27.92 | 27.96 | 1,312,691 | -0.20(-0.70%) |
Aug 14, 2019 | 28.32 | 28.57 | 28.00 | 28.16 | 1,504,829 | -0.98(-3.35%) |
Aug 13, 2019 | 28.85 | 29.93 | 28.85 | 29.14 | 1,426,261 | +0.25(+0.88%) |
Aug 12, 2019 | 29.06 | 29.19 | 28.85 | 28.88 | 1,280,128 | -0.62(-2.09%) |
Aug 09, 2019 | 29.69 | 29.84 | 29.45 | 29.50 | 1,313,489 | -0.30(-1.02%) |
Aug 08, 2019 | 29.22 | 29.93 | 29.22 | 29.80 | 1,553,070 | +0.83(+2.86%) |
Aug 07, 2019 | 28.61 | 29.13 | 28.23 | 28.97 | 1,966,085 | -0.32(-1.09%) |
Aug 06, 2019 | 28.84 | 29.35 | 28.48 | 29.29 | 1,991,463 | +0.85(+2.97%) |
Aug 05, 2019 | 28.74 | 28.75 | 28.03 | 28.45 | 1,999,356 | -1.03(-3.48%) |
Aug 02, 2019 | 29.41 | 29.58 | 29.06 | 29.47 | 1,610,477 | +0.01(+0.03%) |
Aug 01, 2019 | 31.17 | 31.52 | 29.44 | 29.47 | 2,856,833 | -1.88(-6.00%) |
Jul 31, 2019 | 31.72 | 31.95 | 31.21 | 31.35 | 1,916,236 | -0.45(-1.42%) |
Jul 30, 2019 | 30.90 | 31.82 | 30.90 | 31.80 | 1,200,214 | +0.53(+1.71%) |
Jul 29, 2019 | 31.40 | 31.53 | 31.17 | 31.26 | 1,477,774 | -0.10(-0.31%) |
Jul 26, 2019 | 30.66 | 31.43 | 30.47 | 31.36 | 1,737,844 | +0.88(+2.88%) |
Jul 25, 2019 | 30.62 | 30.99 | 30.32 | 30.48 | 1,597,566 | -0.10(-0.32%) |
Jul 24, 2019 | 29.88 | 30.70 | 29.84 | 30.58 | 1,749,525 | +0.57(+1.89%) |
Jul 23, 2019 | 29.38 | 30.07 | 29.30 | 30.02 | 1,386,388 | +0.63(+2.15%) |
Jul 22, 2019 | 29.73 | 29.79 | 29.06 | 29.38 | 1,909,306 | -0.41(-1.38%) |
Jul 19, 2019 | 29.69 | 30.21 | 29.66 | 29.79 | 2,642,565 | +0.11(+0.36%) |
Jul 18, 2019 | 28.69 | 29.81 | 28.69 | 29.69 | 2,986,240 | +0.85(+2.96%) |
Jul 17, 2019 | 28.85 | 29.08 | 28.41 | 28.83 | 1,946,561 | -0.04(-0.14%) |
Jul 16, 2019 | 28.24 | 29.15 | 28.05 | 28.88 | 3,517,218 | +0.38(+1.33%) |
Jul 15, 2019 | 29.19 | 29.19 | 28.18 | 28.50 | 2,215,931 | -0.59(-2.03%) |
Jul 12, 2019 | 28.82 | 29.15 | 28.70 | 29.09 | 1,300,339 | +0.46(+1.61%) |
Jul 11, 2019 | 28.32 | 28.70 | 28.17 | 28.63 | 1,366,568 | +0.31(+1.10%) |
Jul 10, 2019 | 28.74 | 28.74 | 28.24 | 28.32 | 1,023,875 | -0.43(-1.49%) |
Jul 09, 2019 | 28.24 | 28.76 | 28.24 | 28.74 | 1,184,352 | +0.27(+0.95%) |
Jul 08, 2019 | 28.50 | 28.79 | 28.42 | 28.47 | 1,428,875 | -0.32(-1.11%) |
Jul 05, 2019 | 28.70 | 28.85 | 28.55 | 28.79 | 837,750 | +0.40(+1.42%) |
Jul 03, 2019 | 28.39 | 28.74 | 28.28 | 28.39 | 1,026,122 | +0.10(+0.35%) |
Jul 02, 2019 | 28.61 | 28.68 | 28.17 | 28.29 | 1,593,594 | -0.51(-1.77%) |
Jul 01, 2019 | 29.16 | 29.43 | 28.69 | 28.80 | 1,737,499 | +0.06(+0.20%) |
Jun 28, 2019 | 28.38 | 28.88 | 28.28 | 28.74 | 3,514,167 | +0.75(+2.67%) |
Jun 27, 2019 | 27.56 | 28.19 | 27.56 | 28.00 | 1,240,793 | +0.48(+1.76%) |
Jun 26, 2019 | 27.50 | 27.83 | 27.40 | 27.51 | 1,837,531 | +0.20(+0.72%) |
Jun 25, 2019 | 27.42 | 27.64 | 27.05 | 27.31 | 1,973,378 | -0.14(-0.51%) |
Jun 24, 2019 | 27.68 | 27.94 | 27.41 | 27.45 | 1,910,501 | -0.34(-1.21%) |
Jun 21, 2019 | 27.43 | 28.15 | 27.41 | 27.79 | 3,872,402 | +0.29(+1.04%) |
Jun 20, 2019 | 27.50 | 27.57 | 26.91 | 27.50 | 1,720,190 | +0.16(+0.57%) |
Jun 19, 2019 | 27.71 | 27.92 | 27.31 | 27.35 | 1,888,515 | -0.05(-0.18%) |
Jun 18, 2019 | 26.97 | 27.86 | 26.97 | 27.40 | 3,063,259 | +0.78(+2.94%) |
Jun 17, 2019 | 26.87 | 27.27 | 26.53 | 26.62 | 1,421,271 | -0.25(-0.94%) |
Jun 14, 2019 | 26.86 | 26.99 | 26.38 | 26.87 | 1,159,316 | +0.04(+0.15%) |
Jun 13, 2019 | 26.81 | 27.10 | 26.70 | 26.83 | 799,167 | +0.10(+0.37%) |
Jun 12, 2019 | 26.81 | 26.95 | 26.54 | 26.73 | 1,825,320 | -0.20(-0.76%) |
Jun 11, 2019 | 27.11 | 27.43 | 26.87 | 26.93 | 1,225,095 | -0.01(-0.03%) |
Jun 10, 2019 | 26.96 | 27.41 | 26.92 | 26.94 | 1,000,144 | +0.28(+1.04%) |
Jun 07, 2019 | 26.89 | 26.95 | 26.59 | 26.66 | 1,026,995 | -0.31(-1.15%) |
Jun 06, 2019 | 27.10 | 27.33 | 26.67 | 26.97 | 2,062,662 | -0.27(-0.99%) |
Jun 05, 2019 | 27.59 | 27.59 | 26.82 | 27.24 | 1,782,141 | -0.33(-1.18%) |
Jun 04, 2019 | 26.66 | 27.66 | 26.66 | 27.57 | 1,944,370 | +1.25(+4.76%) |
Jun 03, 2019 | 25.95 | 26.67 | 25.88 | 26.31 | 1,517,414 | +0.30(+1.16%) |
May 31, 2019 | 26.45 | 26.63 | 25.92 | 26.01 | 1,838,861 | -0.89(-3.30%) |
May 30, 2019 | 27.52 | 27.70 | 26.62 | 26.90 | 1,492,308 | -0.53(-1.93%) |
May 29, 2019 | 26.93 | 27.53 | 26.66 | 27.43 | 1,578,143 | +0.08(+0.30%) |
May 28, 2019 | 27.81 | 27.93 | 27.35 | 27.35 | 1,492,638 | -0.56(-2.01%) |
May 24, 2019 | 27.66 | 27.92 | 27.56 | 27.91 | 1,205,143 | +0.39(+1.42%) |
May 23, 2019 | 27.80 | 27.80 | 27.26 | 27.52 | 1,559,467 | -0.61(-2.17%) |
May 22, 2019 | 28.32 | 28.41 | 28.05 | 28.13 | 1,097,974 | -0.40(-1.40%) |
May 21, 2019 | 28.16 | 28.63 | 28.15 | 28.53 | 2,647,893 | +0.44(+1.57%) |
May 20, 2019 | 27.67 | 28.20 | 27.67 | 28.09 | 1,365,982 | +0.17(+0.61%) |
May 17, 2019 | 27.93 | 28.38 | 27.77 | 27.92 | 819,360 | -0.28(-0.98%) |
May 16, 2019 | 28.02 | 28.38 | 28.02 | 28.19 | 1,171,331 | +0.24(+0.84%) |
May 15, 2019 | 27.62 | 28.10 | 27.22 | 27.96 | 1,554,606 | -0.04(-0.15%) |
May 14, 2019 | 27.75 | 28.24 | 27.57 | 28.00 | 3,208,999 | +0.28(+1.00%) |
May 13, 2019 | 28.64 | 28.69 | 27.53 | 27.72 | 2,533,371 | -1.52(-5.20%) |
May 10, 2019 | 29.20 | 29.35 | 28.56 | 29.24 | 1,221,975 | +0.06(+0.19%) |
May 09, 2019 | 28.83 | 29.39 | 28.54 | 29.19 | 2,185,648 | -0.07(-0.22%) |
May 08, 2019 | 29.46 | 29.65 | 29.25 | 29.25 | 885,535 | -0.36(-1.21%) |
May 07, 2019 | 29.83 | 30.00 | 29.47 | 29.61 | 1,806,434 | -0.63(-2.07%) |
May 06, 2019 | 29.90 | 30.44 | 29.81 | 30.24 | 1,819,611 | -0.29(-0.96%) |
May 03, 2019 | 29.92 | 30.55 | 29.89 | 30.53 | 2,053,130 | +0.72(+2.43%) |
May 02, 2019 | 29.48 | 29.86 | 29.32 | 29.81 | 1,358,361 | +0.37(+1.24%) |
May 01, 2019 | 29.99 | 30.37 | 29.39 | 29.44 | 1,723,759 | -0.56(-1.87%) |
Apr 30, 2019 | 30.14 | 30.35 | 29.90 | 30.00 | 1,420,725 | -0.12(-0.41%) |
Apr 29, 2019 | 29.66 | 30.31 | 29.60 | 30.12 | 2,052,721 | +0.46(+1.54%) |
Apr 26, 2019 | 29.65 | 29.87 | 29.51 | 29.67 | 1,923,512 | +0.06(+0.19%) |
Apr 25, 2019 | 29.20 | 29.75 | 29.07 | 29.61 | 2,442,417 | +0.21(+0.72%) |
Apr 24, 2019 | 29.52 | 29.81 | 28.85 | 29.40 | 4,043,233 | -0.66(-2.19%) |
Apr 23, 2019 | 29.80 | 30.28 | 28.61 | 30.06 | 6,201,723 | +1.05(+3.62%) |
Apr 22, 2019 | 29.16 | 29.43 | 28.91 | 29.01 | 2,303,386 | -0.34(-1.16%) |
Apr 18, 2019 | 29.63 | 29.80 | 29.28 | 29.35 | 1,327,021 | -0.42(-1.39%) |
Apr 17, 2019 | 29.90 | 29.90 | 29.39 | 29.77 | 1,622,194 | +0.03(+0.11%) |
Apr 16, 2019 | 29.07 | 29.85 | 28.89 | 29.73 | 2,603,468 | +0.77(+2.64%) |
Apr 15, 2019 | 29.72 | 29.87 | 28.85 | 28.97 | 1,536,351 | -0.84(-2.81%) |
Apr 12, 2019 | 29.49 | 29.94 | 29.11 | 29.81 | 2,913,280 | +0.79(+2.72%) |
Apr 11, 2019 | 29.02 | 29.28 | 28.78 | 29.02 | 2,066,082 | +0.15(+0.54%) |
Apr 10, 2019 | 28.53 | 28.87 | 28.40 | 28.86 | 1,914,098 | +0.40(+1.40%) |
Apr 09, 2019 | 28.84 | 28.91 | 28.37 | 28.46 | 1,653,807 | -0.48(-1.66%) |
Apr 08, 2019 | 29.12 | 29.30 | 28.88 | 28.94 | 1,541,140 | -0.18(-0.61%) |
Apr 05, 2019 | 29.02 | 29.24 | 28.67 | 29.12 | 1,525,811 | +0.14(+0.48%) |
Apr 04, 2019 | 28.88 | 29.24 | 28.72 | 28.98 | 2,090,503 | +0.36(+1.25%) |
Apr 03, 2019 | 29.02 | 29.23 | 28.50 | 28.63 | 2,347,919 | +0.01(+0.03%) |
Apr 02, 2019 | 28.55 | 28.89 | 28.25 | 28.62 | 2,157,811 | +0.07(+0.26%) |
Apr 01, 2019 | 28.27 | 28.58 | 27.98 | 28.54 | 2,680,932 | +0.58(+2.07%) |
Mar 29, 2019 | 28.33 | 28.45 | 27.90 | 27.97 | 1,652,112 | -0.07(-0.26%) |
Mar 28, 2019 | 27.77 | 28.06 | 27.50 | 28.04 | 2,235,560 | +0.36(+1.29%) |
Mar 27, 2019 | 27.97 | 28.09 | 27.35 | 27.68 | 3,998,694 | -0.36(-1.28%) |
Mar 26, 2019 | 27.74 | 28.16 | 27.65 | 28.04 | 2,744,590 | +0.55(+2.01%) |
Mar 25, 2019 | 27.54 | 27.85 | 27.21 | 27.49 | 2,827,984 | -0.08(-0.30%) |
Mar 22, 2019 | 28.96 | 28.98 | 27.24 | 27.57 | 4,259,960 | -1.74(-5.94%) |
Mar 21, 2019 | 29.55 | 29.85 | 29.17 | 29.31 | 3,739,820 | -0.49(-1.64%) |
Mar 20, 2019 | 30.93 | 31.21 | 29.74 | 29.80 | 2,545,004 | -1.20(-3.89%) |
Mar 19, 2019 | 31.87 | 31.87 | 30.92 | 31.00 | 1,305,676 | -0.73(-2.32%) |
Mar 18, 2019 | 31.38 | 31.90 | 31.37 | 31.74 | 1,228,222 | +0.41(+1.31%) |
Mar 15, 2019 | 31.27 | 31.66 | 31.24 | 31.33 | 3,392,658 | +0.03(+0.10%) |
Mar 14, 2019 | 31.54 | 31.54 | 31.14 | 31.29 | 1,344,342 | -0.12(-0.39%) |
Mar 13, 2019 | 31.33 | 31.56 | 31.12 | 31.41 | 2,149,435 | +0.27(+0.86%) |
Mar 12, 2019 | 31.25 | 31.45 | 30.93 | 31.15 | 3,284,552 | +0.48(+1.55%) |
Mar 11, 2019 | 30.73 | 30.84 | 30.53 | 30.67 | 1,939,230 | +0.06(+0.21%) |
Mar 08, 2019 | 30.28 | 30.70 | 30.18 | 30.61 | 1,087,092 | +0.02(+0.08%) |
Mar 07, 2019 | 30.79 | 30.82 | 30.35 | 30.58 | 2,299,425 | -0.40(-1.28%) |
Mar 06, 2019 | 31.75 | 31.87 | 30.96 | 30.98 | 1,859,311 | -0.90(-2.81%) |
Mar 05, 2019 | 31.92 | 32.04 | 31.53 | 31.87 | 2,430,609 | -0.11(-0.35%) |
Mar 04, 2019 | 32.24 | 32.50 | 31.78 | 31.99 | 2,188,091 | -0.19(-0.58%) |
Mar 01, 2019 | 32.31 | 32.63 | 31.91 | 32.17 | 2,370,452 | +0.13(+0.40%) |
Feb 28, 2019 | 32.35 | 32.37 | 32.04 | 32.04 | 2,020,667 | -0.24(-0.75%) |
Feb 27, 2019 | 31.87 | 32.39 | 31.64 | 32.29 | 3,402,615 | +0.47(+1.47%) |
Feb 26, 2019 | 31.95 | 32.15 | 31.79 | 31.82 | 3,291,579 | -0.31(-0.98%) |
Feb 25, 2019 | 32.34 | 32.50 | 32.04 | 32.13 | 2,733,154 | +0.00(+0.00%) |
Feb 22, 2019 | 32.06 | 32.18 | 31.88 | 32.13 | 1,586,121 | +0.10(+0.33%) |
Feb 21, 2019 | 32.26 | 32.26 | 31.85 | 32.03 | 2,049,682 | -0.21(-0.65%) |
Feb 20, 2019 | 31.97 | 32.28 | 31.60 | 32.24 | 3,028,034 | +0.36(+1.11%) |
Feb 19, 2019 | 31.49 | 31.95 | 31.24 | 31.88 | 3,730,990 | +0.18(+0.56%) |
Feb 15, 2019 | 31.19 | 31.89 | 30.92 | 31.71 | 3,102,403 | +0.94(+3.04%) |
Feb 14, 2019 | 30.38 | 30.94 | 30.18 | 30.77 | 2,216,890 | +0.02(+0.05%) |
Feb 13, 2019 | 30.64 | 30.95 | 30.60 | 30.75 | 2,417,906 | +0.11(+0.37%) |
Feb 12, 2019 | 30.66 | 30.96 | 30.57 | 30.64 | 4,359,388 | +0.21(+0.69%) |
Feb 11, 2019 | 30.27 | 30.49 | 30.06 | 30.43 | 3,389,979 | +0.28(+0.94%) |
Feb 08, 2019 | 30.01 | 30.19 | 29.71 | 30.15 | 2,600,154 | -0.01(-0.03%) |
Feb 07, 2019 | 29.90 | 30.32 | 29.84 | 30.15 | 3,951,206 | +0.49(+1.66%) |
Feb 06, 2019 | 29.44 | 29.69 | 29.40 | 29.66 | 1,760,097 | +0.10(+0.33%) |
Feb 05, 2019 | 29.75 | 29.90 | 29.28 | 29.57 | 2,737,864 | -0.19(-0.62%) |
Feb 04, 2019 | 29.15 | 29.80 | 29.05 | 29.75 | 2,625,769 | +0.71(+2.45%) |