Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.33 | 28.36 | 28.04 | 28.16 | 3,656,834 | -0.58(-2.02%) |
Jan 30, 2020 | 28.42 | 28.77 | 28.40 | 28.75 | 3,885,877 | +0.26(+0.93%) |
Jan 29, 2020 | 28.64 | 28.65 | 28.39 | 28.48 | 2,454,126 | -0.02(-0.08%) |
Jan 28, 2020 | 28.47 | 28.61 | 28.42 | 28.51 | 4,442,291 | +0.17(+0.60%) |
Jan 27, 2020 | 28.35 | 28.52 | 28.23 | 28.34 | 5,081,243 | -0.78(-2.69%) |
Jan 24, 2020 | 29.61 | 29.63 | 29.04 | 29.12 | 6,903,674 | -0.16(-0.53%) |
Jan 23, 2020 | 29.39 | 29.39 | 29.07 | 29.27 | 3,751,094 | -0.27(-0.92%) |
Jan 22, 2020 | 29.59 | 29.62 | 29.50 | 29.55 | 2,298,169 | +0.11(+0.37%) |
Jan 21, 2020 | 29.63 | 29.68 | 29.43 | 29.44 | 3,059,662 | -0.65(-2.17%) |
Jan 17, 2020 | 30.14 | 30.15 | 30.02 | 30.09 | 1,563,183 | +0.12(+0.39%) |
Jan 16, 2020 | 29.74 | 30.00 | 29.72 | 29.97 | 1,758,255 | +0.21(+0.70%) |
Jan 15, 2020 | 29.73 | 29.85 | 29.67 | 29.76 | 1,629,513 | -0.02(-0.08%) |
Jan 14, 2020 | 29.74 | 29.88 | 29.71 | 29.79 | 1,889,264 | -0.13(-0.44%) |
Jan 13, 2020 | 29.67 | 29.92 | 29.61 | 29.92 | 2,731,894 | +0.32(+1.07%) |
Jan 10, 2020 | 29.74 | 29.76 | 29.59 | 29.60 | 1,970,729 | -0.28(-0.94%) |
Jan 09, 2020 | 29.86 | 29.90 | 29.71 | 29.88 | 1,987,532 | +0.19(+0.65%) |
Jan 08, 2020 | 29.41 | 29.79 | 29.41 | 29.69 | 2,962,984 | -0.07(-0.23%) |
Jan 07, 2020 | 29.70 | 29.79 | 29.66 | 29.76 | 3,400,058 | -0.23(-0.75%) |
Jan 06, 2020 | 29.71 | 30.00 | 29.71 | 29.98 | 2,328,989 | -0.10(-0.34%) |
Jan 03, 2020 | 29.98 | 30.21 | 29.97 | 30.08 | 2,183,586 | -0.47(-1.55%) |
Jan 02, 2020 | 30.38 | 30.56 | 30.33 | 30.56 | 2,637,372 | +0.22(+0.72%) |
Dec 31, 2019 | 30.12 | 30.34 | 30.12 | 30.34 | 1,702,726 | +0.09(+0.28%) |
Dec 30, 2019 | 30.41 | 30.43 | 30.23 | 30.25 | 1,686,547 | -0.02(-0.05%) |
Dec 27, 2019 | 30.40 | 30.42 | 30.24 | 30.27 | 1,806,319 | +0.06(+0.21%) |
Dec 26, 2019 | 30.07 | 30.21 | 30.06 | 30.21 | 1,439,145 | +0.18(+0.59%) |
Dec 24, 2019 | 30.13 | 30.18 | 30.03 | 30.03 | 747,060 | -0.07(-0.23%) |
Dec 23, 2019 | 29.93 | 30.10 | 29.93 | 30.10 | 2,128,375 | -0.09(-0.28%) |
Dec 20, 2019 | 30.31 | 30.36 | 30.17 | 30.18 | 2,454,554 | +0.01(+0.03%) |
Dec 19, 2019 | 30.16 | 30.27 | 30.12 | 30.18 | 1,769,944 | -0.12(-0.38%) |
Dec 18, 2019 | 30.28 | 30.42 | 30.23 | 30.29 | 2,309,181 | +0.09(+0.31%) |
Dec 17, 2019 | 30.19 | 30.28 | 30.12 | 30.20 | 2,039,568 | -0.01(-0.03%) |
Dec 16, 2019 | 30.48 | 30.48 | 30.20 | 30.21 | 2,954,506 | +0.38(+1.28%) |
Dec 13, 2019 | 29.92 | 30.07 | 29.68 | 29.83 | 4,862,078 | +0.39(+1.32%) |
Dec 12, 2019 | 29.10 | 29.49 | 29.07 | 29.44 | 5,091,429 | +0.60(+2.07%) |
Dec 11, 2019 | 28.70 | 28.84 | 28.63 | 28.84 | 3,541,670 | +0.35(+1.23%) |
Dec 10, 2019 | 28.60 | 28.62 | 28.48 | 28.49 | 2,101,567 | -0.09(-0.33%) |
Dec 09, 2019 | 28.64 | 28.75 | 28.56 | 28.58 | 3,383,453 | -0.03(-0.11%) |
Dec 06, 2019 | 28.68 | 28.70 | 28.50 | 28.62 | 2,732,092 | +0.39(+1.37%) |
Dec 05, 2019 | 28.34 | 28.36 | 28.16 | 28.23 | 2,461,787 | -0.08(-0.27%) |
Dec 04, 2019 | 28.24 | 28.37 | 28.18 | 28.30 | 3,852,977 | +0.11(+0.39%) |
Dec 03, 2019 | 28.17 | 28.21 | 27.97 | 28.20 | 4,718,267 | -0.37(-1.30%) |
Dec 02, 2019 | 28.69 | 28.72 | 28.51 | 28.57 | 4,702,020 | -0.35(-1.21%) |
Nov 29, 2019 | 28.93 | 28.96 | 28.88 | 28.92 | 1,542,310 | -0.28(-0.96%) |
Nov 27, 2019 | 29.29 | 29.31 | 29.18 | 29.20 | 5,323,998 | +0.07(+0.24%) |
Nov 26, 2019 | 29.07 | 29.13 | 28.96 | 29.13 | 2,884,169 | -0.05(-0.16%) |
Nov 25, 2019 | 29.13 | 29.18 | 29.06 | 29.17 | 2,125,839 | +0.31(+1.08%) |
Nov 22, 2019 | 28.94 | 28.98 | 28.79 | 28.86 | 2,166,578 | +0.27(+0.95%) |
Nov 21, 2019 | 28.58 | 28.65 | 28.48 | 28.59 | 2,765,242 | -0.20(-0.70%) |
Nov 20, 2019 | 28.86 | 28.92 | 28.73 | 28.79 | 2,520,806 | -0.26(-0.91%) |
Nov 19, 2019 | 29.39 | 29.39 | 29.01 | 29.06 | 2,687,898 | +0.16(+0.54%) |
Nov 18, 2019 | 28.90 | 28.96 | 28.79 | 28.90 | 2,567,754 | +0.18(+0.62%) |
Nov 15, 2019 | 28.55 | 28.75 | 28.51 | 28.72 | 7,579,868 | +0.16(+0.54%) |
Nov 14, 2019 | 28.60 | 28.62 | 28.41 | 28.57 | 3,426,845 | -0.07(-0.24%) |
Nov 13, 2019 | 28.52 | 28.73 | 28.51 | 28.64 | 3,856,655 | -0.61(-2.07%) |
Nov 12, 2019 | 29.33 | 29.41 | 29.24 | 29.24 | 2,399,182 | -0.02(-0.08%) |
Nov 11, 2019 | 29.08 | 29.35 | 29.07 | 29.27 | 2,502,951 | -0.41(-1.39%) |
Nov 08, 2019 | 29.69 | 29.72 | 29.55 | 29.68 | 2,106,664 | -0.16(-0.52%) |
Nov 07, 2019 | 29.92 | 29.98 | 29.78 | 29.83 | 3,470,796 | -0.05(-0.16%) |
Nov 06, 2019 | 29.82 | 29.90 | 29.76 | 29.88 | 2,525,889 | +0.05(+0.18%) |
Nov 05, 2019 | 29.83 | 29.89 | 29.78 | 29.83 | 2,029,617 | -0.07(-0.23%) |
Nov 04, 2019 | 29.90 | 29.93 | 29.83 | 29.90 | 2,443,939 | +0.35(+1.18%) |
Nov 01, 2019 | 29.32 | 29.59 | 29.30 | 29.55 | 2,765,077 | +0.22(+0.74%) |
Oct 31, 2019 | 29.25 | 29.34 | 29.10 | 29.33 | 2,148,643 | -0.11(-0.37%) |
Oct 30, 2019 | 29.34 | 29.47 | 29.21 | 29.44 | 2,559,486 | -0.03(-0.11%) |
Oct 29, 2019 | 29.45 | 29.51 | 29.38 | 29.47 | 2,716,353 | -0.09(-0.32%) |
Oct 28, 2019 | 29.51 | 29.66 | 29.49 | 29.56 | 6,739,832 | -1.11(-3.62%) |
Oct 25, 2019 | 30.44 | 30.70 | 30.44 | 30.67 | 2,953,324 | +0.05(+0.15%) |
Oct 24, 2019 | 30.79 | 30.80 | 30.56 | 30.63 | 3,182,323 | +0.08(+0.25%) |
Oct 23, 2019 | 30.37 | 30.55 | 30.37 | 30.55 | 3,612,530 | +0.12(+0.38%) |
Oct 22, 2019 | 30.55 | 30.68 | 30.42 | 30.43 | 3,479,120 | +0.05(+0.15%) |
Oct 21, 2019 | 30.42 | 30.44 | 30.33 | 30.38 | 1,681,201 | +0.33(+1.08%) |
Oct 18, 2019 | 30.02 | 30.14 | 30.00 | 30.06 | 2,254,453 | -0.11(-0.36%) |
Oct 17, 2019 | 30.33 | 30.45 | 30.14 | 30.17 | 3,107,697 | +0.16(+0.54%) |
Oct 16, 2019 | 30.14 | 30.19 | 29.98 | 30.00 | 3,346,145 | +0.05(+0.16%) |
Oct 15, 2019 | 29.40 | 30.06 | 29.40 | 29.96 | 7,531,954 | +0.28(+0.94%) |
Oct 14, 2019 | 29.55 | 29.77 | 29.54 | 29.68 | 8,560,751 | +0.03(+0.10%) |
Oct 11, 2019 | 29.86 | 29.92 | 29.60 | 29.65 | 8,501,260 | +1.01(+3.52%) |
Oct 10, 2019 | 28.44 | 28.67 | 28.37 | 28.64 | 3,316,362 | +0.36(+1.29%) |
Oct 09, 2019 | 28.26 | 28.35 | 28.14 | 28.27 | 3,216,512 | +0.19(+0.68%) |
Oct 08, 2019 | 28.13 | 28.19 | 27.98 | 28.08 | 3,409,101 | -0.37(-1.29%) |
Oct 07, 2019 | 28.47 | 28.58 | 28.45 | 28.45 | 2,486,718 | -0.04(-0.13%) |
Oct 04, 2019 | 28.19 | 28.52 | 28.15 | 28.49 | 2,990,985 | -0.11(-0.37%) |
Oct 03, 2019 | 28.43 | 28.65 | 28.28 | 28.60 | 3,772,191 | +0.17(+0.59%) |
Oct 02, 2019 | 28.56 | 28.58 | 28.35 | 28.43 | 4,523,677 | -0.56(-1.93%) |
Oct 01, 2019 | 29.15 | 29.16 | 28.90 | 28.99 | 3,761,943 | -0.31(-1.07%) |
Sep 30, 2019 | 29.43 | 29.55 | 29.30 | 29.30 | 2,248,321 | +0.10(+0.34%) |
Sep 27, 2019 | 29.38 | 29.41 | 29.10 | 29.20 | 2,258,880 | +0.03(+0.10%) |
Sep 26, 2019 | 29.41 | 29.47 | 29.17 | 29.17 | 2,910,936 | +0.09(+0.32%) |
Sep 25, 2019 | 28.97 | 29.15 | 28.91 | 29.08 | 1,574,198 | +0.05(+0.18%) |
Sep 24, 2019 | 29.15 | 29.23 | 28.97 | 29.02 | 2,110,101 | -0.15(-0.52%) |
Sep 23, 2019 | 29.09 | 29.23 | 29.02 | 29.18 | 1,629,567 | -0.04(-0.13%) |
Sep 20, 2019 | 29.38 | 29.45 | 29.18 | 29.22 | 3,450,885 | -0.05(-0.18%) |
Sep 19, 2019 | 29.43 | 29.45 | 29.27 | 29.27 | 1,564,464 | +0.02(+0.08%) |
Sep 18, 2019 | 29.15 | 29.30 | 29.11 | 29.25 | 2,011,654 | -0.08(-0.26%) |
Sep 17, 2019 | 29.12 | 29.36 | 29.09 | 29.32 | 2,437,662 | -0.07(-0.23%) |
Sep 16, 2019 | 29.51 | 29.57 | 29.35 | 29.39 | 3,123,855 | -0.57(-1.92%) |
Sep 13, 2019 | 29.96 | 30.08 | 29.93 | 29.97 | 3,474,265 | +0.31(+1.03%) |
Sep 12, 2019 | 29.39 | 29.72 | 29.35 | 29.66 | 3,544,470 | +0.11(+0.36%) |
Sep 11, 2019 | 29.59 | 29.64 | 29.46 | 29.55 | 4,341,766 | +0.37(+1.26%) |
Sep 10, 2019 | 29.12 | 29.19 | 28.92 | 29.18 | 6,323,604 | +0.51(+1.79%) |
Sep 09, 2019 | 28.43 | 28.80 | 28.40 | 28.67 | 5,610,190 | +0.42(+1.49%) |
Sep 06, 2019 | 28.31 | 28.31 | 28.20 | 28.25 | 2,149,554 | +0.08(+0.27%) |
Sep 05, 2019 | 28.16 | 28.24 | 28.11 | 28.17 | 3,947,485 | +0.06(+0.22%) |
Sep 04, 2019 | 28.19 | 28.19 | 28.07 | 28.11 | 5,745,328 | +0.64(+2.34%) |
Sep 03, 2019 | 27.38 | 27.50 | 27.34 | 27.47 | 3,746,294 | -0.02(-0.06%) |
Aug 30, 2019 | 27.70 | 27.71 | 27.44 | 27.49 | 3,424,501 | -0.05(-0.17%) |
Aug 29, 2019 | 27.55 | 27.68 | 27.46 | 27.53 | 4,426,156 | +0.33(+1.21%) |
Aug 28, 2019 | 27.17 | 27.27 | 27.07 | 27.20 | 3,076,440 | -0.02(-0.08%) |
Aug 27, 2019 | 27.43 | 27.44 | 27.17 | 27.22 | 3,402,143 | -0.03(-0.11%) |
Aug 26, 2019 | 27.42 | 27.45 | 27.22 | 27.26 | 2,246,321 | -0.02(-0.08%) |
Aug 23, 2019 | 27.66 | 27.78 | 27.26 | 27.28 | 6,353,312 | -0.44(-1.57%) |
Aug 22, 2019 | 27.75 | 27.78 | 27.62 | 27.71 | 2,573,219 | -0.05(-0.17%) |
Aug 21, 2019 | 27.92 | 27.94 | 27.71 | 27.76 | 3,139,801 | +0.07(+0.25%) |
Aug 20, 2019 | 27.84 | 27.87 | 27.66 | 27.69 | 3,462,336 | -0.30(-1.07%) |
Aug 19, 2019 | 28.11 | 28.14 | 27.94 | 27.99 | 4,939,379 | +0.34(+1.22%) |
Aug 16, 2019 | 27.59 | 27.78 | 27.55 | 27.65 | 6,420,449 | +0.37(+1.35%) |
Aug 15, 2019 | 27.47 | 27.55 | 27.27 | 27.29 | 8,773,232 | +0.11(+0.39%) |
Aug 14, 2019 | 27.40 | 27.49 | 27.18 | 27.18 | 13,707,926 | -0.76(-2.73%) |
Aug 13, 2019 | 27.75 | 28.10 | 27.71 | 27.94 | 5,577,103 | +0.17(+0.60%) |
Aug 12, 2019 | 27.79 | 27.98 | 27.72 | 27.78 | 4,952,549 | -0.75(-2.62%) |
Aug 09, 2019 | 28.55 | 28.59 | 28.33 | 28.52 | 4,627,750 | -0.43(-1.49%) |
Aug 08, 2019 | 28.77 | 29.01 | 28.67 | 28.95 | 4,175,947 | +0.06(+0.21%) |
Aug 07, 2019 | 28.67 | 28.97 | 28.60 | 28.89 | 4,175,737 | -0.04(-0.13%) |
Aug 06, 2019 | 29.16 | 29.16 | 28.74 | 28.93 | 4,342,967 | +0.25(+0.87%) |
Aug 05, 2019 | 29.01 | 29.06 | 28.56 | 28.68 | 7,289,667 | -1.03(-3.48%) |
Aug 02, 2019 | 29.75 | 29.76 | 29.47 | 29.72 | 3,812,086 | -0.27(-0.91%) |
Aug 01, 2019 | 30.28 | 30.49 | 29.97 | 29.99 | 4,748,753 | -0.33(-1.10%) |
Jul 31, 2019 | 30.27 | 30.43 | 30.14 | 30.32 | 2,781,274 | -0.17(-0.57%) |
Jul 30, 2019 | 30.52 | 30.56 | 30.42 | 30.49 | 1,949,642 | -0.16(-0.52%) |
Jul 29, 2019 | 30.83 | 30.91 | 30.65 | 30.65 | 1,681,418 | -0.34(-1.10%) |
Jul 26, 2019 | 30.98 | 31.06 | 30.93 | 30.99 | 1,227,338 | +0.11(+0.34%) |
Jul 25, 2019 | 30.96 | 31.04 | 30.75 | 30.89 | 3,405,836 | -0.14(-0.44%) |
Jul 24, 2019 | 30.98 | 31.06 | 30.95 | 31.02 | 1,912,145 | -0.42(-1.34%) |
Jul 23, 2019 | 31.57 | 31.60 | 31.44 | 31.44 | 1,950,288 | +0.17(+0.53%) |
Jul 22, 2019 | 31.26 | 31.29 | 31.13 | 31.28 | 1,490,843 | +0.07(+0.22%) |
Jul 19, 2019 | 31.10 | 31.28 | 31.10 | 31.21 | 1,828,688 | -0.07(-0.22%) |
Jul 18, 2019 | 31.26 | 31.29 | 31.16 | 31.28 | 1,261,168 | +0.15(+0.49%) |
Jul 17, 2019 | 31.27 | 31.28 | 31.09 | 31.13 | 1,380,629 | -0.20(-0.65%) |
Jul 16, 2019 | 31.38 | 31.50 | 31.32 | 31.33 | 1,134,118 | -0.15(-0.48%) |
Jul 15, 2019 | 31.56 | 31.57 | 31.44 | 31.48 | 1,372,784 | +0.05(+0.17%) |
Jul 12, 2019 | 31.47 | 31.49 | 31.41 | 31.43 | 1,170,382 | -0.05(-0.17%) |
Jul 11, 2019 | 31.46 | 31.51 | 31.40 | 31.48 | 1,381,709 | +0.04(+0.12%) |
Jul 10, 2019 | 31.53 | 31.63 | 31.39 | 31.44 | 1,580,652 | -0.14(-0.45%) |
Jul 09, 2019 | 31.51 | 31.60 | 31.45 | 31.59 | 1,656,883 | +0.02(+0.07%) |
Jul 08, 2019 | 31.44 | 31.61 | 31.39 | 31.57 | 1,313,111 | -0.20(-0.64%) |
Jul 05, 2019 | 31.81 | 31.83 | 31.63 | 31.77 | 1,361,913 | -0.02(-0.05%) |
Jul 03, 2019 | 31.74 | 31.83 | 31.73 | 31.78 | 995,142 | +0.02(+0.05%) |
Jul 02, 2019 | 31.72 | 31.82 | 31.68 | 31.77 | 1,601,353 | +0.16(+0.50%) |
Jul 01, 2019 | 31.71 | 31.75 | 31.52 | 31.61 | 1,617,329 | +0.10(+0.31%) |
Jun 28, 2019 | 31.46 | 31.61 | 31.38 | 31.51 | 2,256,124 | +0.25(+0.80%) |
Jun 27, 2019 | 31.31 | 31.38 | 31.23 | 31.26 | 1,678,808 | +0.19(+0.61%) |
Jun 26, 2019 | 31.25 | 31.26 | 31.06 | 31.07 | 2,245,200 | +0.14(+0.44%) |
Jun 25, 2019 | 31.02 | 31.11 | 30.92 | 30.94 | 1,542,795 | -0.06(-0.19%) |
Jun 24, 2019 | 30.99 | 31.16 | 30.97 | 31.00 | 1,194,715 | -0.03(-0.10%) |
Jun 21, 2019 | 31.04 | 31.20 | 30.98 | 31.03 | 3,790,098 | -0.42(-1.32%) |
Jun 20, 2019 | 31.38 | 31.46 | 31.29 | 31.44 | 2,948,420 | +0.17(+0.56%) |
Jun 19, 2019 | 31.41 | 31.42 | 31.26 | 31.27 | 1,571,017 | +0.14(+0.44%) |
Jun 18, 2019 | 31.07 | 31.28 | 31.01 | 31.13 | 2,253,736 | +0.45(+1.48%) |
Jun 17, 2019 | 30.95 | 30.98 | 30.65 | 30.68 | 1,485,469 | -0.09(-0.29%) |
Jun 14, 2019 | 30.76 | 30.81 | 30.69 | 30.77 | 2,230,428 | -0.22(-0.71%) |
Jun 13, 2019 | 31.10 | 31.10 | 30.94 | 30.99 | 1,561,210 | -0.13(-0.41%) |
Jun 12, 2019 | 31.32 | 31.32 | 31.12 | 31.12 | 1,997,199 | -0.40(-1.27%) |
Jun 11, 2019 | 31.62 | 31.63 | 31.49 | 31.52 | 1,632,145 | +0.08(+0.26%) |
Jun 10, 2019 | 31.39 | 31.56 | 31.37 | 31.44 | 1,271,504 | +0.14(+0.43%) |
Jun 07, 2019 | 31.29 | 31.41 | 31.26 | 31.30 | 1,869,750 | +0.21(+0.68%) |
Jun 06, 2019 | 30.98 | 31.15 | 30.89 | 31.09 | 2,086,311 | +0.03(+0.10%) |
Jun 05, 2019 | 31.04 | 31.09 | 30.92 | 31.06 | 1,920,686 | -0.04(-0.12%) |
Jun 04, 2019 | 31.02 | 31.15 | 30.93 | 31.10 | 2,481,220 | +0.26(+0.86%) |
Jun 03, 2019 | 30.86 | 30.92 | 30.76 | 30.83 | 2,433,677 | +0.05(+0.17%) |
May 31, 2019 | 30.62 | 30.83 | 30.58 | 30.78 | 2,672,434 | -0.39(-1.26%) |
May 30, 2019 | 31.20 | 31.28 | 31.10 | 31.17 | 2,499,596 | -0.20(-0.65%) |
May 29, 2019 | 31.08 | 31.39 | 31.08 | 31.38 | 2,554,189 | +0.00(+0.00%) |
May 28, 2019 | 31.48 | 31.58 | 31.38 | 31.38 | 2,083,926 | -0.33(-1.05%) |
May 24, 2019 | 31.68 | 31.75 | 31.61 | 31.71 | 1,259,260 | +0.14(+0.45%) |
May 23, 2019 | 31.47 | 31.58 | 31.34 | 31.57 | 2,354,640 | +0.08(+0.26%) |
May 22, 2019 | 31.37 | 31.59 | 31.37 | 31.48 | 2,097,501 | +0.02(+0.05%) |
May 21, 2019 | 31.45 | 31.58 | 31.38 | 31.47 | 2,053,636 | +0.20(+0.63%) |
May 20, 2019 | 31.19 | 31.33 | 31.13 | 31.27 | 2,460,687 | -0.14(-0.46%) |
May 17, 2019 | 31.39 | 31.58 | 31.37 | 31.41 | 2,363,016 | -0.47(-1.47%) |
May 16, 2019 | 31.82 | 31.99 | 31.81 | 31.88 | 2,068,761 | +0.13(+0.40%) |
May 15, 2019 | 31.50 | 31.83 | 31.43 | 31.75 | 2,135,460 | +0.31(+0.97%) |
May 14, 2019 | 31.46 | 31.59 | 31.37 | 31.45 | 2,010,766 | +0.06(+0.19%) |
May 13, 2019 | 31.53 | 31.61 | 31.34 | 31.39 | 2,165,579 | -0.59(-1.84%) |
May 10, 2019 | 31.75 | 32.06 | 31.63 | 31.98 | 1,944,383 | +0.06(+0.19%) |
May 09, 2019 | 31.49 | 31.94 | 31.43 | 31.92 | 2,967,624 | -0.04(-0.14%) |
May 08, 2019 | 31.99 | 32.08 | 31.93 | 31.96 | 2,755,421 | -0.23(-0.72%) |
May 07, 2019 | 32.29 | 32.30 | 32.10 | 32.19 | 3,293,344 | -0.48(-1.46%) |
May 06, 2019 | 32.37 | 32.73 | 32.33 | 32.67 | 3,233,619 | -0.68(-2.04%) |
May 03, 2019 | 33.22 | 33.52 | 33.19 | 33.35 | 3,181,754 | +0.92(+2.83%) |
May 02, 2019 | 32.46 | 32.56 | 32.38 | 32.43 | 2,887,440 | +0.20(+0.63%) |
May 01, 2019 | 32.47 | 32.54 | 32.22 | 32.23 | 2,825,794 | -0.28(-0.85%) |
Apr 30, 2019 | 32.28 | 32.55 | 32.22 | 32.51 | 2,446,793 | +0.20(+0.62%) |
Apr 29, 2019 | 32.19 | 32.37 | 32.18 | 32.31 | 1,676,060 | +0.17(+0.53%) |
Apr 26, 2019 | 32.13 | 32.15 | 32.04 | 32.13 | 1,374,752 | +0.23(+0.73%) |
Apr 25, 2019 | 31.72 | 31.97 | 31.69 | 31.90 | 2,154,317 | -0.05(-0.16%) |
Apr 24, 2019 | 31.98 | 31.99 | 31.87 | 31.96 | 1,520,247 | -0.24(-0.74%) |
Apr 23, 2019 | 32.13 | 32.25 | 32.09 | 32.19 | 1,534,270 | -0.05(-0.16%) |
Apr 22, 2019 | 32.15 | 32.31 | 32.10 | 32.25 | 931,987 | -0.02(-0.07%) |
Apr 18, 2019 | 32.34 | 32.37 | 32.26 | 32.27 | 1,229,597 | -0.16(-0.48%) |
Apr 17, 2019 | 32.55 | 32.55 | 32.33 | 32.43 | 1,934,199 | +0.10(+0.30%) |
Apr 16, 2019 | 32.33 | 32.41 | 32.22 | 32.33 | 1,739,140 | +0.33(+1.03%) |
Apr 15, 2019 | 32.11 | 32.11 | 31.95 | 32.00 | 1,216,933 | -0.11(-0.35%) |
Apr 12, 2019 | 32.20 | 32.28 | 32.08 | 32.11 | 2,168,750 | +0.34(+1.06%) |
Apr 11, 2019 | 31.83 | 31.90 | 31.69 | 31.78 | 1,860,364 | +0.04(+0.12%) |
Apr 10, 2019 | 31.80 | 31.85 | 31.52 | 31.74 | 5,575,603 | -0.07(-0.21%) |
Apr 09, 2019 | 31.91 | 31.93 | 31.75 | 31.81 | 2,177,679 | +0.05(+0.16%) |
Apr 08, 2019 | 31.67 | 31.77 | 31.58 | 31.75 | 1,528,023 | +0.06(+0.19%) |
Apr 05, 2019 | 31.78 | 31.83 | 31.65 | 31.69 | 1,886,214 | +0.13(+0.43%) |
Apr 04, 2019 | 31.47 | 31.66 | 31.47 | 31.56 | 1,937,372 | -0.19(-0.59%) |
Apr 03, 2019 | 31.79 | 31.87 | 31.71 | 31.75 | 3,224,897 | +0.30(+0.95%) |
Apr 02, 2019 | 31.46 | 31.56 | 31.39 | 31.45 | 3,855,324 | +0.29(+0.93%) |
Apr 01, 2019 | 30.88 | 31.22 | 30.86 | 31.16 | 4,172,840 | +0.88(+2.91%) |
Mar 29, 2019 | 30.35 | 30.37 | 30.15 | 30.28 | 2,637,724 | +0.05(+0.17%) |
Mar 28, 2019 | 30.13 | 30.23 | 30.05 | 30.22 | 3,509,626 | -0.10(-0.34%) |
Mar 27, 2019 | 30.28 | 30.38 | 30.08 | 30.33 | 3,042,226 | +0.05(+0.17%) |
Mar 26, 2019 | 30.26 | 30.32 | 30.15 | 30.28 | 2,021,633 | +0.11(+0.37%) |
Mar 25, 2019 | 30.26 | 30.34 | 30.11 | 30.16 | 3,104,425 | +0.01(+0.02%) |
Mar 22, 2019 | 30.34 | 30.38 | 30.10 | 30.16 | 3,450,352 | -0.48(-1.58%) |
Mar 21, 2019 | 30.74 | 30.79 | 30.58 | 30.64 | 4,367,504 | -0.10(-0.34%) |
Mar 20, 2019 | 30.84 | 30.93 | 30.73 | 30.75 | 2,612,935 | -0.13(-0.41%) |
Mar 19, 2019 | 30.96 | 31.05 | 30.82 | 30.87 | 2,840,819 | -0.11(-0.36%) |
Mar 18, 2019 | 30.90 | 31.02 | 30.82 | 30.99 | 3,102,722 | +0.09(+0.29%) |
Mar 15, 2019 | 30.69 | 30.94 | 30.69 | 30.90 | 3,884,343 | +0.20(+0.66%) |
Mar 14, 2019 | 30.69 | 30.80 | 30.60 | 30.69 | 3,162,143 | +0.02(+0.05%) |
Mar 13, 2019 | 30.58 | 30.72 | 30.52 | 30.68 | 2,648,071 | +0.04(+0.12%) |
Mar 12, 2019 | 30.59 | 30.69 | 30.58 | 30.64 | 1,652,154 | +0.04(+0.15%) |
Mar 11, 2019 | 30.55 | 30.64 | 30.53 | 30.60 | 2,373,368 | +0.10(+0.34%) |
Mar 08, 2019 | 30.33 | 30.52 | 30.33 | 30.49 | 2,186,040 | +0.00(+0.00%) |
Mar 07, 2019 | 30.55 | 30.56 | 30.36 | 30.49 | 2,918,534 | -0.07(-0.24%) |
Mar 06, 2019 | 30.65 | 30.69 | 30.53 | 30.57 | 1,436,153 | -0.02(-0.07%) |
Mar 05, 2019 | 30.50 | 30.68 | 30.45 | 30.59 | 2,248,881 | +0.24(+0.79%) |
Mar 04, 2019 | 30.37 | 30.43 | 30.22 | 30.35 | 2,747,786 | +0.05(+0.17%) |
Mar 01, 2019 | 30.42 | 30.55 | 30.21 | 30.30 | 2,689,192 | -0.16(-0.54%) |
Feb 28, 2019 | 30.49 | 30.70 | 30.43 | 30.46 | 3,159,696 | -0.22(-0.73%) |
Feb 27, 2019 | 30.58 | 30.73 | 30.55 | 30.69 | 2,444,501 | +0.28(+0.91%) |
Feb 26, 2019 | 30.25 | 30.48 | 30.23 | 30.41 | 2,235,077 | +0.13(+0.42%) |
Feb 25, 2019 | 30.34 | 30.41 | 30.24 | 30.28 | 2,617,311 | -0.09(-0.29%) |
Feb 22, 2019 | 30.38 | 30.41 | 30.29 | 30.37 | 2,146,233 | -0.07(-0.25%) |
Feb 21, 2019 | 30.55 | 30.56 | 30.34 | 30.45 | 3,090,947 | -0.20(-0.66%) |
Feb 20, 2019 | 30.44 | 30.72 | 30.39 | 30.65 | 4,269,046 | +0.44(+1.47%) |
Feb 19, 2019 | 29.94 | 30.23 | 29.78 | 30.21 | 9,555,841 | -0.93(-2.99%) |
Feb 15, 2019 | 31.13 | 31.22 | 31.02 | 31.14 | 2,147,207 | +0.31(+1.01%) |
Feb 14, 2019 | 30.73 | 30.94 | 30.65 | 30.82 | 2,802,264 | +0.03(+0.09%) |
Feb 13, 2019 | 30.96 | 31.05 | 30.77 | 30.80 | 2,188,836 | +0.17(+0.55%) |
Feb 12, 2019 | 30.58 | 30.67 | 30.53 | 30.63 | 1,492,523 | +0.31(+1.01%) |
Feb 11, 2019 | 30.42 | 30.50 | 30.30 | 30.32 | 2,083,760 | -0.05(-0.17%) |
Feb 08, 2019 | 30.26 | 30.37 | 30.16 | 30.37 | 1,338,688 | -0.05(-0.17%) |
Feb 07, 2019 | 30.56 | 30.63 | 30.27 | 30.42 | 1,440,864 | -0.20(-0.67%) |
Feb 06, 2019 | 30.72 | 30.82 | 30.59 | 30.63 | 1,707,171 | -0.17(-0.57%) |
Feb 05, 2019 | 30.68 | 30.82 | 30.62 | 30.80 | 1,239,786 | +0.27(+0.88%) |
Feb 04, 2019 | 30.39 | 30.55 | 30.35 | 30.53 | 2,051,546 | +0.19(+0.62%) |