Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 22.47 | 23.23 | 21.26 | 22.28 | 61,092 | -0.26(-1.17%) |
Feb 27, 2020 | 23.32 | 23.80 | 22.48 | 22.54 | 21,774 | -1.44(-5.99%) |
Feb 26, 2020 | 24.26 | 24.36 | 23.57 | 23.97 | 35,080 | -0.05(-0.23%) |
Feb 25, 2020 | 26.09 | 26.09 | 23.93 | 24.03 | 38,508 | -2.21(-8.41%) |
Feb 24, 2020 | 25.88 | 27.26 | 25.80 | 26.24 | 19,830 | -0.78(-2.89%) |
Feb 21, 2020 | 27.02 | 27.12 | 26.49 | 27.02 | 22,565 | +0.01(+0.03%) |
Feb 20, 2020 | 27.08 | 27.58 | 26.98 | 27.01 | 29,443 | -0.25(-0.93%) |
Feb 19, 2020 | 26.95 | 27.41 | 26.91 | 27.26 | 14,567 | +0.55(+2.07%) |
Feb 18, 2020 | 26.99 | 27.14 | 26.36 | 26.71 | 16,321 | -0.22(-0.81%) |
Feb 14, 2020 | 27.69 | 27.69 | 26.73 | 26.93 | 16,511 | -0.60(-2.18%) |
Feb 13, 2020 | 27.50 | 27.63 | 27.24 | 27.53 | 15,712 | -0.18(-0.64%) |
Feb 12, 2020 | 27.72 | 27.95 | 27.31 | 27.70 | 23,667 | +0.24(+0.89%) |
Feb 11, 2020 | 27.43 | 27.87 | 27.31 | 27.46 | 37,113 | +0.20(+0.73%) |
Feb 10, 2020 | 27.20 | 27.50 | 26.86 | 27.26 | 18,112 | -0.14(-0.53%) |
Feb 07, 2020 | 27.57 | 27.57 | 27.05 | 27.40 | 22,105 | -0.46(-1.66%) |
Feb 06, 2020 | 28.75 | 28.78 | 27.51 | 27.87 | 25,117 | -0.72(-2.53%) |
Feb 05, 2020 | 27.80 | 28.68 | 27.59 | 28.59 | 25,387 | +1.29(+4.74%) |
Feb 04, 2020 | 27.32 | 28.22 | 27.27 | 27.30 | 24,253 | +0.45(+1.69%) |
Feb 03, 2020 | 26.93 | 27.05 | 26.46 | 26.84 | 26,988 | +0.24(+0.92%) |
Jan 31, 2020 | 27.14 | 27.18 | 26.50 | 26.60 | 36,363 | -0.72(-2.65%) |
Jan 30, 2020 | 27.67 | 27.67 | 27.16 | 27.32 | 19,861 | -0.62(-2.23%) |
Jan 29, 2020 | 29.07 | 29.08 | 27.91 | 27.95 | 18,741 | -0.96(-3.32%) |
Jan 28, 2020 | 28.70 | 29.08 | 28.62 | 28.91 | 28,999 | +0.35(+1.24%) |
Jan 27, 2020 | 28.85 | 29.02 | 28.34 | 28.55 | 22,259 | -0.60(-2.05%) |
Jan 24, 2020 | 30.16 | 30.16 | 29.02 | 29.15 | 19,674 | -0.93(-3.10%) |
Jan 23, 2020 | 30.06 | 30.22 | 29.49 | 30.08 | 22,860 | -0.12(-0.39%) |
Jan 22, 2020 | 30.44 | 30.56 | 30.10 | 30.20 | 25,829 | -0.16(-0.54%) |
Jan 21, 2020 | 31.23 | 31.23 | 30.27 | 30.36 | 24,480 | -1.14(-3.62%) |
Jan 17, 2020 | 32.32 | 32.32 | 31.43 | 31.50 | 21,000 | -0.58(-1.80%) |
Jan 16, 2020 | 31.89 | 32.56 | 31.89 | 32.08 | 34,908 | +0.30(+0.94%) |
Jan 15, 2020 | 32.24 | 32.65 | 31.35 | 31.78 | 51,196 | -0.52(-1.62%) |
Jan 14, 2020 | 32.46 | 32.67 | 31.97 | 32.31 | 70,480 | -0.26(-0.81%) |
Jan 13, 2020 | 31.77 | 32.61 | 31.72 | 32.57 | 67,028 | +0.85(+2.68%) |
Jan 10, 2020 | 31.85 | 32.01 | 31.35 | 31.72 | 74,606 | -0.17(-0.54%) |
Jan 09, 2020 | 31.89 | 32.21 | 31.66 | 31.89 | 64,931 | +0.21(+0.66%) |
Jan 08, 2020 | 30.98 | 32.32 | 30.98 | 31.68 | 84,878 | +0.69(+2.22%) |
Jan 07, 2020 | 30.44 | 31.27 | 30.44 | 31.00 | 57,669 | +0.58(+1.90%) |
Jan 06, 2020 | 30.24 | 30.82 | 29.71 | 30.42 | 66,411 | +0.12(+0.39%) |
Jan 03, 2020 | 30.11 | 30.35 | 29.78 | 30.30 | 29,732 | -0.14(-0.45%) |
Jan 02, 2020 | 30.63 | 30.92 | 30.12 | 30.44 | 56,536 | -0.01(-0.03%) |
Dec 31, 2019 | 30.25 | 30.58 | 30.25 | 30.44 | 54,601 | +0.16(+0.54%) |
Dec 30, 2019 | 29.99 | 30.41 | 29.85 | 30.28 | 39,673 | +0.14(+0.48%) |
Dec 27, 2019 | 30.44 | 30.73 | 29.92 | 30.14 | 49,185 | -0.30(-0.98%) |
Dec 26, 2019 | 30.53 | 31.05 | 30.13 | 30.44 | 67,073 | -0.14(-0.47%) |
Dec 24, 2019 | 30.66 | 30.84 | 30.09 | 30.58 | 45,095 | -0.08(-0.27%) |
Dec 23, 2019 | 30.49 | 30.79 | 30.21 | 30.66 | 62,020 | +0.23(+0.74%) |
Dec 20, 2019 | 30.45 | 30.74 | 30.10 | 30.44 | 119,370 | -0.03(-0.09%) |
Dec 19, 2019 | 30.86 | 31.12 | 30.25 | 30.46 | 102,893 | -0.40(-1.29%) |
Dec 18, 2019 | 30.67 | 31.07 | 30.43 | 30.86 | 66,292 | +0.28(+0.92%) |
Dec 17, 2019 | 30.46 | 30.79 | 30.11 | 30.58 | 123,671 | +0.15(+0.51%) |
Dec 16, 2019 | 31.38 | 31.93 | 30.11 | 30.43 | 132,631 | -0.63(-2.04%) |
Dec 13, 2019 | 31.19 | 31.23 | 30.63 | 31.06 | 102,349 | +0.01(+0.03%) |
Dec 12, 2019 | 29.54 | 31.19 | 29.42 | 31.05 | 109,545 | +1.53(+5.18%) |
Dec 11, 2019 | 28.84 | 29.59 | 28.45 | 29.52 | 89,844 | +0.90(+3.13%) |
Dec 10, 2019 | 28.37 | 29.08 | 28.27 | 28.63 | 46,708 | -0.01(-0.03%) |
Dec 09, 2019 | 28.33 | 29.03 | 27.96 | 28.64 | 30,535 | +0.14(+0.51%) |
Dec 06, 2019 | 28.73 | 29.34 | 28.29 | 28.49 | 41,227 | +0.21(+0.74%) |
Dec 05, 2019 | 28.21 | 28.82 | 27.91 | 28.28 | 49,386 | +0.13(+0.45%) |
Dec 04, 2019 | 28.26 | 28.76 | 27.95 | 28.16 | 37,679 | +0.14(+0.48%) |
Dec 03, 2019 | 27.50 | 28.76 | 27.49 | 28.02 | 58,688 | -0.24(-0.83%) |
Dec 02, 2019 | 28.67 | 29.49 | 27.99 | 28.26 | 48,389 | -0.36(-1.26%) |
Nov 29, 2019 | 28.08 | 28.83 | 27.97 | 28.62 | 22,437 | +0.46(+1.64%) |
Nov 27, 2019 | 29.78 | 29.93 | 28.00 | 28.16 | 76,817 | -1.51(-5.09%) |
Nov 26, 2019 | 29.24 | 29.85 | 28.82 | 29.67 | 48,748 | -0.04(-0.12%) |
Nov 25, 2019 | 28.92 | 29.83 | 28.50 | 29.70 | 35,784 | +0.97(+3.37%) |
Nov 22, 2019 | 28.61 | 29.34 | 28.28 | 28.73 | 26,416 | +0.25(+0.89%) |
Nov 21, 2019 | 28.97 | 29.02 | 28.35 | 28.48 | 47,788 | -0.38(-1.32%) |
Nov 20, 2019 | 29.36 | 29.92 | 28.79 | 28.86 | 41,925 | -0.66(-2.24%) |
Nov 19, 2019 | 29.21 | 29.68 | 28.73 | 29.52 | 35,823 | +0.41(+1.40%) |
Nov 18, 2019 | 30.31 | 30.58 | 28.69 | 29.11 | 37,025 | -1.36(-4.45%) |
Nov 15, 2019 | 30.01 | 30.63 | 29.86 | 30.47 | 44,985 | +0.75(+2.53%) |
Nov 14, 2019 | 29.85 | 30.60 | 29.53 | 29.72 | 40,904 | -0.24(-0.79%) |
Nov 13, 2019 | 29.87 | 30.30 | 29.63 | 29.96 | 45,755 | -0.29(-0.96%) |
Nov 12, 2019 | 29.85 | 30.55 | 29.24 | 30.25 | 49,106 | +0.63(+2.12%) |
Nov 11, 2019 | 29.53 | 30.72 | 29.25 | 29.62 | 32,245 | -0.04(-0.12%) |
Nov 08, 2019 | 29.85 | 31.17 | 29.33 | 29.65 | 67,014 | -0.60(-2.00%) |
Nov 07, 2019 | 29.47 | 30.34 | 29.45 | 30.26 | 36,747 | +1.24(+4.29%) |
Nov 06, 2019 | 30.23 | 30.58 | 28.87 | 29.01 | 34,962 | -1.14(-3.77%) |
Nov 05, 2019 | 27.91 | 30.31 | 27.91 | 30.15 | 41,869 | +1.04(+3.56%) |
Nov 04, 2019 | 28.91 | 29.52 | 28.89 | 29.11 | 28,465 | +0.32(+1.10%) |
Nov 01, 2019 | 27.99 | 28.84 | 27.99 | 28.80 | 20,082 | +1.07(+3.87%) |
Oct 31, 2019 | 27.99 | 28.25 | 27.69 | 27.72 | 23,325 | -0.38(-1.35%) |
Oct 30, 2019 | 28.39 | 28.40 | 27.99 | 28.10 | 22,105 | -0.75(-2.59%) |
Oct 29, 2019 | 28.05 | 29.09 | 28.05 | 28.85 | 12,855 | +0.11(+0.38%) |
Oct 28, 2019 | 28.30 | 29.09 | 28.04 | 28.74 | 26,236 | +0.00(+0.00%) |
Oct 25, 2019 | 28.25 | 28.89 | 28.25 | 28.74 | 12,093 | +0.38(+1.33%) |
Oct 24, 2019 | 28.84 | 28.84 | 27.83 | 28.36 | 35,782 | -0.37(-1.29%) |
Oct 23, 2019 | 28.35 | 28.79 | 27.87 | 28.73 | 43,786 | +0.34(+1.21%) |
Oct 22, 2019 | 27.90 | 28.66 | 27.55 | 28.39 | 25,612 | +0.30(+1.06%) |
Oct 21, 2019 | 25.17 | 28.62 | 25.17 | 28.09 | 85,855 | +3.16(+12.69%) |
Oct 18, 2019 | 25.03 | 25.52 | 24.82 | 24.93 | 84,322 | -0.37(-1.46%) |
Oct 17, 2019 | 25.52 | 25.96 | 25.15 | 25.30 | 81,083 | -0.03(-0.11%) |
Oct 16, 2019 | 25.73 | 25.99 | 25.25 | 25.33 | 38,185 | -0.37(-1.44%) |
Oct 15, 2019 | 25.07 | 26.02 | 24.98 | 25.70 | 18,073 | +0.40(+1.57%) |
Oct 14, 2019 | 25.07 | 25.67 | 24.62 | 25.30 | 23,517 | +0.07(+0.29%) |
Oct 11, 2019 | 24.87 | 26.20 | 24.80 | 25.23 | 35,948 | +0.64(+2.60%) |
Oct 10, 2019 | 24.58 | 24.94 | 24.16 | 24.59 | 38,240 | -0.05(-0.22%) |
Oct 09, 2019 | 24.97 | 25.17 | 24.46 | 24.64 | 31,262 | -0.16(-0.65%) |
Oct 08, 2019 | 24.99 | 25.02 | 24.61 | 24.80 | 24,441 | -0.53(-2.10%) |
Oct 07, 2019 | 25.71 | 25.78 | 25.30 | 25.34 | 20,514 | -0.13(-0.50%) |
Oct 04, 2019 | 24.93 | 25.46 | 24.46 | 25.46 | 15,089 | +0.53(+2.13%) |
Oct 03, 2019 | 25.18 | 25.43 | 24.43 | 24.93 | 15,277 | -0.23(-0.93%) |
Oct 02, 2019 | 25.33 | 25.50 | 24.76 | 25.16 | 22,951 | -0.32(-1.24%) |
Oct 01, 2019 | 27.08 | 27.08 | 25.46 | 25.48 | 15,804 | -1.43(-5.32%) |
Sep 30, 2019 | 26.96 | 27.24 | 26.68 | 26.91 | 18,252 | +0.36(+1.36%) |
Sep 27, 2019 | 26.68 | 26.75 | 26.23 | 26.55 | 16,531 | +0.32(+1.20%) |
Sep 26, 2019 | 28.15 | 28.15 | 26.24 | 26.24 | 32,081 | -2.10(-7.41%) |
Sep 25, 2019 | 27.69 | 28.41 | 27.69 | 28.34 | 15,455 | +0.09(+0.32%) |
Sep 24, 2019 | 28.57 | 28.70 | 28.17 | 28.25 | 32,288 | -0.30(-1.04%) |
Sep 23, 2019 | 28.40 | 28.72 | 27.99 | 28.54 | 13,137 | +0.14(+0.51%) |
Sep 20, 2019 | 28.30 | 28.78 | 28.05 | 28.40 | 56,584 | +0.12(+0.41%) |
Sep 19, 2019 | 28.29 | 28.98 | 28.00 | 28.28 | 26,847 | -0.28(-0.98%) |
Sep 18, 2019 | 29.23 | 29.23 | 27.97 | 28.56 | 29,101 | -0.55(-1.89%) |
Sep 17, 2019 | 29.47 | 29.70 | 29.01 | 29.11 | 26,299 | -0.46(-1.55%) |
Sep 16, 2019 | 29.28 | 30.28 | 28.89 | 29.57 | 31,198 | +0.09(+0.31%) |
Sep 13, 2019 | 29.04 | 29.95 | 28.71 | 29.48 | 20,636 | +0.48(+1.65%) |
Sep 12, 2019 | 28.53 | 29.30 | 28.00 | 29.00 | 31,189 | +0.46(+1.61%) |
Sep 11, 2019 | 27.94 | 28.76 | 27.84 | 28.54 | 27,715 | +0.82(+2.96%) |
Sep 10, 2019 | 26.91 | 28.17 | 26.90 | 27.72 | 24,822 | +0.79(+2.94%) |
Sep 09, 2019 | 25.54 | 27.07 | 25.46 | 26.93 | 37,210 | +1.65(+6.52%) |
Sep 06, 2019 | 25.68 | 25.75 | 25.25 | 25.28 | 14,090 | -0.30(-1.16%) |
Sep 05, 2019 | 24.60 | 25.65 | 24.56 | 25.58 | 77,982 | +1.37(+5.66%) |
Sep 04, 2019 | 24.31 | 24.71 | 24.06 | 24.21 | 59,242 | +0.01(+0.04%) |
Sep 03, 2019 | 24.24 | 24.31 | 23.93 | 24.20 | 65,570 | -0.31(-1.25%) |
Aug 30, 2019 | 24.40 | 24.51 | 23.75 | 24.51 | 33,839 | +0.18(+0.74%) |
Aug 29, 2019 | 24.24 | 24.70 | 23.99 | 24.33 | 32,357 | +0.33(+1.39%) |
Aug 28, 2019 | 23.42 | 24.10 | 23.42 | 23.99 | 14,948 | +0.47(+1.99%) |
Aug 27, 2019 | 24.51 | 24.84 | 23.20 | 23.52 | 46,543 | -0.92(-3.76%) |
Aug 26, 2019 | 24.82 | 24.96 | 24.28 | 24.44 | 71,716 | +0.00(+0.00%) |
Aug 23, 2019 | 25.25 | 25.44 | 24.44 | 24.44 | 41,828 | -0.87(-3.42%) |
Aug 22, 2019 | 25.16 | 25.89 | 24.95 | 25.31 | 26,279 | +0.39(+1.55%) |
Aug 21, 2019 | 25.19 | 25.19 | 24.74 | 24.92 | 26,054 | -0.04(-0.14%) |
Aug 20, 2019 | 25.41 | 25.41 | 24.80 | 24.96 | 21,966 | -0.37(-1.46%) |
Aug 19, 2019 | 25.19 | 25.46 | 25.00 | 25.33 | 13,408 | +0.20(+0.79%) |
Aug 16, 2019 | 25.13 | 25.24 | 24.71 | 25.13 | 27,182 | +0.25(+1.01%) |
Aug 15, 2019 | 24.64 | 25.06 | 24.18 | 24.88 | 41,575 | +0.38(+1.55%) |
Aug 14, 2019 | 24.68 | 24.78 | 24.34 | 24.50 | 56,354 | -0.69(-2.75%) |
Aug 13, 2019 | 24.59 | 25.99 | 24.59 | 25.19 | 37,272 | +0.41(+1.67%) |
Aug 12, 2019 | 24.52 | 24.90 | 24.38 | 24.78 | 71,537 | +0.10(+0.42%) |
Aug 09, 2019 | 25.46 | 25.46 | 24.13 | 24.67 | 39,567 | -0.61(-2.41%) |
Aug 08, 2019 | 24.51 | 25.75 | 24.51 | 25.28 | 43,818 | +0.83(+3.37%) |
Aug 07, 2019 | 24.31 | 25.47 | 23.87 | 24.46 | 33,633 | -0.30(-1.20%) |
Aug 06, 2019 | 24.53 | 26.22 | 24.32 | 24.75 | 32,928 | -0.35(-1.39%) |
Aug 05, 2019 | 25.98 | 26.34 | 23.97 | 25.10 | 72,965 | -1.60(-5.98%) |
Aug 02, 2019 | 26.71 | 27.35 | 26.24 | 26.70 | 22,402 | -0.32(-1.20%) |
Aug 01, 2019 | 27.68 | 28.25 | 26.93 | 27.02 | 47,799 | -0.43(-1.57%) |
Jul 31, 2019 | 28.12 | 28.52 | 27.45 | 27.45 | 32,485 | +0.22(+0.82%) |
Jul 30, 2019 | 27.15 | 28.21 | 27.15 | 27.23 | 17,887 | -0.49(-1.77%) |
Jul 29, 2019 | 28.25 | 28.37 | 27.59 | 27.72 | 12,595 | -0.47(-1.66%) |
Jul 26, 2019 | 27.12 | 28.33 | 26.57 | 28.19 | 36,335 | +1.13(+4.18%) |
Jul 25, 2019 | 27.94 | 28.36 | 27.06 | 27.06 | 13,060 | -1.20(-4.25%) |
Jul 24, 2019 | 26.45 | 28.56 | 26.32 | 28.26 | 50,324 | +1.79(+6.78%) |
Jul 23, 2019 | 27.04 | 27.62 | 26.21 | 26.47 | 83,834 | -0.49(-1.83%) |
Jul 22, 2019 | 27.84 | 28.01 | 26.50 | 26.96 | 18,595 | -0.39(-1.44%) |
Jul 19, 2019 | 27.23 | 28.05 | 27.23 | 27.36 | 13,263 | +0.04(+0.16%) |
Jul 18, 2019 | 27.63 | 27.87 | 27.04 | 27.31 | 23,702 | -0.98(-3.46%) |
Jul 17, 2019 | 27.85 | 28.43 | 27.80 | 28.29 | 27,046 | +0.48(+1.74%) |
Jul 16, 2019 | 27.90 | 28.32 | 27.70 | 27.80 | 24,569 | -0.32(-1.15%) |
Jul 15, 2019 | 27.98 | 28.15 | 27.21 | 28.13 | 22,136 | +0.36(+1.29%) |
Jul 12, 2019 | 27.71 | 28.26 | 27.59 | 27.77 | 18,278 | +0.22(+0.78%) |
Jul 11, 2019 | 28.58 | 28.58 | 27.19 | 27.55 | 22,449 | -0.57(-2.04%) |
Jul 10, 2019 | 28.23 | 28.96 | 28.12 | 28.13 | 21,793 | +0.02(+0.06%) |
Jul 09, 2019 | 28.56 | 28.56 | 27.81 | 28.11 | 14,951 | -0.49(-1.73%) |
Jul 08, 2019 | 29.32 | 29.32 | 28.60 | 28.60 | 17,961 | -0.72(-2.45%) |
Jul 05, 2019 | 29.04 | 29.63 | 28.70 | 29.32 | 13,263 | +0.06(+0.21%) |
Jul 03, 2019 | 29.44 | 29.61 | 29.21 | 29.26 | 6,130 | -0.22(-0.73%) |
Jul 02, 2019 | 29.80 | 30.02 | 29.01 | 29.47 | 18,439 | -0.35(-1.17%) |
Jul 01, 2019 | 29.71 | 30.53 | 29.35 | 29.82 | 37,373 | +0.58(+1.99%) |
Jun 28, 2019 | 28.62 | 29.74 | 28.62 | 29.24 | 48,595 | +0.62(+2.16%) |
Jun 27, 2019 | 27.72 | 28.62 | 27.70 | 28.62 | 53,273 | +0.57(+2.05%) |
Jun 26, 2019 | 27.92 | 28.36 | 27.01 | 28.05 | 23,017 | -0.04(-0.13%) |
Jun 25, 2019 | 28.13 | 28.38 | 27.19 | 28.08 | 24,722 | -0.01(-0.03%) |
Jun 24, 2019 | 28.51 | 28.51 | 27.57 | 28.09 | 37,503 | -0.32(-1.14%) |
Jun 21, 2019 | 28.56 | 29.02 | 27.93 | 28.41 | 31,208 | -0.36(-1.25%) |
Jun 20, 2019 | 29.60 | 29.60 | 28.26 | 28.77 | 29,178 | -0.48(-1.66%) |
Jun 19, 2019 | 28.76 | 29.39 | 28.01 | 29.26 | 36,964 | +0.32(+1.12%) |
Jun 18, 2019 | 28.87 | 29.83 | 28.81 | 28.93 | 16,146 | +0.39(+1.38%) |
Jun 17, 2019 | 27.99 | 28.95 | 27.89 | 28.54 | 32,879 | +0.67(+2.41%) |
Jun 14, 2019 | 28.99 | 28.99 | 27.65 | 27.87 | 31,319 | -1.23(-4.22%) |
Jun 13, 2019 | 28.28 | 29.11 | 28.25 | 29.10 | 26,607 | +0.89(+3.15%) |
Jun 12, 2019 | 28.52 | 28.67 | 28.00 | 28.21 | 36,793 | -0.28(-0.98%) |
Jun 11, 2019 | 27.88 | 28.71 | 27.62 | 28.49 | 35,545 | +0.86(+3.12%) |
Jun 10, 2019 | 27.36 | 27.96 | 27.33 | 27.62 | 43,042 | +0.41(+1.52%) |
Jun 07, 2019 | 26.53 | 27.31 | 26.18 | 27.21 | 53,388 | +0.74(+2.81%) |
Jun 06, 2019 | 28.02 | 28.49 | 26.34 | 26.47 | 30,227 | -1.50(-5.36%) |
Jun 05, 2019 | 28.19 | 28.67 | 27.52 | 27.97 | 33,697 | -0.09(-0.32%) |
Jun 04, 2019 | 28.32 | 28.69 | 27.62 | 28.06 | 28,898 | +0.11(+0.39%) |
Jun 03, 2019 | 27.88 | 28.42 | 27.36 | 27.95 | 36,889 | -0.06(-0.22%) |
May 31, 2019 | 28.77 | 28.85 | 27.84 | 28.01 | 20,842 | -1.28(-4.38%) |
May 30, 2019 | 29.82 | 30.17 | 28.98 | 29.29 | 23,231 | -0.40(-1.36%) |
May 29, 2019 | 29.79 | 29.98 | 29.38 | 29.70 | 31,875 | -0.24(-0.81%) |
May 28, 2019 | 30.60 | 31.04 | 29.81 | 29.94 | 28,385 | -0.83(-2.71%) |
May 24, 2019 | 30.90 | 31.02 | 30.33 | 30.77 | 11,034 | +0.12(+0.38%) |
May 23, 2019 | 31.16 | 31.32 | 30.44 | 30.66 | 29,766 | -1.07(-3.37%) |
May 22, 2019 | 31.83 | 32.20 | 31.42 | 31.73 | 20,418 | -0.22(-0.67%) |
May 21, 2019 | 30.94 | 32.52 | 30.94 | 31.94 | 50,544 | +1.18(+3.82%) |
May 20, 2019 | 29.76 | 30.94 | 29.71 | 30.77 | 47,567 | +0.80(+2.66%) |
May 17, 2019 | 30.61 | 30.92 | 29.74 | 29.97 | 25,077 | -1.01(-3.27%) |
May 16, 2019 | 31.14 | 31.37 | 29.97 | 30.98 | 17,355 | -0.06(-0.20%) |
May 15, 2019 | 30.52 | 31.55 | 30.52 | 31.04 | 20,364 | +0.26(+0.85%) |
May 14, 2019 | 30.59 | 31.26 | 30.47 | 30.78 | 13,986 | +0.32(+1.05%) |
May 13, 2019 | 29.86 | 30.95 | 29.73 | 30.46 | 37,098 | -0.21(-0.67%) |
May 10, 2019 | 31.39 | 31.48 | 30.52 | 30.67 | 20,695 | -1.02(-3.22%) |
May 09, 2019 | 30.77 | 31.94 | 30.05 | 31.69 | 36,241 | +0.55(+1.75%) |
May 08, 2019 | 32.92 | 32.92 | 31.06 | 31.14 | 20,128 | -0.56(-1.78%) |
May 07, 2019 | 31.83 | 33.11 | 31.55 | 31.71 | 30,231 | -1.57(-4.73%) |
May 06, 2019 | 32.65 | 33.52 | 32.13 | 33.28 | 29,186 | +0.21(+0.62%) |
May 03, 2019 | 32.75 | 33.23 | 32.57 | 33.07 | 63,205 | +0.71(+2.18%) |
May 02, 2019 | 33.42 | 33.42 | 31.88 | 32.37 | 27,706 | -1.16(-3.47%) |
May 01, 2019 | 33.00 | 33.70 | 32.28 | 33.53 | 54,519 | +0.79(+2.40%) |
Apr 30, 2019 | 32.96 | 32.99 | 32.47 | 32.74 | 32,448 | -0.29(-0.87%) |
Apr 29, 2019 | 32.23 | 33.06 | 32.02 | 33.03 | 19,263 | +0.66(+2.04%) |
Apr 26, 2019 | 32.14 | 32.72 | 31.84 | 32.37 | 12,417 | +0.21(+0.67%) |
Apr 25, 2019 | 32.93 | 33.14 | 31.87 | 32.15 | 15,933 | -0.83(-2.52%) |
Apr 24, 2019 | 33.03 | 33.65 | 32.89 | 32.99 | 21,065 | -0.08(-0.24%) |
Apr 23, 2019 | 32.64 | 33.71 | 32.57 | 33.07 | 16,455 | +0.48(+1.48%) |
Apr 22, 2019 | 32.74 | 32.86 | 32.17 | 32.58 | 19,423 | -0.31(-0.95%) |
Apr 18, 2019 | 33.12 | 33.21 | 32.49 | 32.90 | 20,919 | -0.42(-1.26%) |
Apr 17, 2019 | 34.38 | 34.38 | 32.98 | 33.32 | 20,520 | -0.87(-2.54%) |
Apr 16, 2019 | 33.11 | 34.66 | 33.11 | 34.18 | 45,063 | +1.40(+4.28%) |
Apr 15, 2019 | 31.78 | 33.29 | 31.47 | 32.78 | 75,634 | +1.33(+4.24%) |
Apr 12, 2019 | 31.49 | 31.73 | 31.29 | 31.45 | 13,871 | +0.23(+0.74%) |
Apr 11, 2019 | 31.78 | 31.78 | 30.88 | 31.22 | 14,625 | -0.54(-1.69%) |
Apr 10, 2019 | 31.04 | 31.78 | 30.97 | 31.75 | 17,480 | +0.81(+2.63%) |
Apr 09, 2019 | 31.17 | 31.22 | 30.80 | 30.94 | 42,590 | -0.28(-0.89%) |
Apr 08, 2019 | 31.07 | 31.39 | 30.58 | 31.22 | 16,405 | +0.00(+0.00%) |
Apr 05, 2019 | 30.32 | 31.68 | 30.32 | 31.22 | 30,875 | +0.21(+0.66%) |
Apr 04, 2019 | 30.60 | 31.22 | 30.60 | 31.01 | 11,611 | +0.40(+1.31%) |
Apr 03, 2019 | 30.14 | 30.64 | 30.00 | 30.61 | 24,502 | +0.82(+2.76%) |
Apr 02, 2019 | 29.73 | 30.08 | 29.67 | 29.79 | 14,555 | +0.06(+0.21%) |
Apr 01, 2019 | 29.26 | 30.28 | 28.89 | 29.72 | 44,578 | +0.78(+2.69%) |
Mar 29, 2019 | 29.45 | 29.45 | 28.17 | 28.94 | 65,106 | -0.22(-0.77%) |
Mar 28, 2019 | 28.29 | 29.23 | 28.25 | 29.17 | 13,989 | +1.06(+3.78%) |
Mar 27, 2019 | 28.79 | 29.09 | 28.06 | 28.10 | 26,375 | -0.67(-2.33%) |
Mar 26, 2019 | 27.84 | 28.89 | 27.56 | 28.78 | 33,259 | +1.09(+3.94%) |
Mar 25, 2019 | 27.64 | 28.29 | 27.40 | 27.68 | 28,223 | +0.04(+0.13%) |
Mar 22, 2019 | 29.11 | 29.23 | 27.56 | 27.65 | 33,000 | -1.63(-5.56%) |
Mar 21, 2019 | 29.76 | 30.24 | 29.21 | 29.28 | 17,515 | -0.49(-1.65%) |
Mar 20, 2019 | 29.44 | 30.20 | 28.86 | 29.77 | 32,370 | +0.29(+0.97%) |
Mar 19, 2019 | 29.72 | 29.99 | 29.19 | 29.48 | 26,218 | -0.13(-0.42%) |
Mar 18, 2019 | 29.28 | 29.84 | 29.14 | 29.61 | 42,310 | +0.35(+1.19%) |
Mar 15, 2019 | 29.54 | 29.77 | 29.12 | 29.26 | 62,981 | -0.30(-1.03%) |
Mar 14, 2019 | 29.42 | 29.61 | 29.28 | 29.56 | 21,183 | +0.07(+0.24%) |
Mar 13, 2019 | 29.85 | 29.96 | 29.21 | 29.49 | 31,617 | -0.29(-0.96%) |
Mar 12, 2019 | 30.44 | 30.44 | 29.68 | 29.78 | 16,398 | -0.49(-1.62%) |
Mar 11, 2019 | 29.67 | 31.18 | 29.48 | 30.27 | 39,510 | +0.86(+2.92%) |
Mar 08, 2019 | 29.51 | 30.01 | 29.05 | 29.41 | 30,092 | -0.47(-1.59%) |
Mar 07, 2019 | 30.04 | 30.40 | 28.78 | 29.88 | 24,563 | -0.05(-0.18%) |
Mar 06, 2019 | 30.04 | 30.61 | 28.98 | 29.94 | 46,554 | -0.06(-0.21%) |
Mar 05, 2019 | 33.43 | 33.43 | 29.43 | 30.00 | 119,255 | +1.63(+5.73%) |
Mar 04, 2019 | 28.58 | 29.05 | 27.95 | 28.37 | 48,476 | +0.04(+0.13%) |