Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.52 | 24.52 | 24.06 | 24.19 | 961,818 | -0.76(-3.06%) |
Jan 30, 2020 | 24.51 | 24.96 | 24.44 | 24.95 | 1,006,752 | +0.20(+0.79%) |
Jan 29, 2020 | 25.17 | 25.25 | 24.73 | 24.75 | 592,952 | -0.26(-1.05%) |
Jan 28, 2020 | 25.03 | 25.17 | 24.93 | 25.02 | 724,777 | +0.14(+0.55%) |
Jan 27, 2020 | 25.11 | 25.20 | 24.88 | 24.88 | 746,981 | -0.72(-2.82%) |
Jan 24, 2020 | 25.87 | 25.87 | 25.43 | 25.60 | 732,971 | -0.33(-1.28%) |
Jan 23, 2020 | 25.81 | 26.00 | 25.55 | 25.93 | 612,095 | -0.08(-0.29%) |
Jan 22, 2020 | 26.27 | 26.27 | 25.98 | 26.01 | 476,236 | -0.26(-1.00%) |
Jan 21, 2020 | 26.60 | 26.63 | 26.25 | 26.27 | 985,582 | -0.50(-1.87%) |
Jan 17, 2020 | 26.99 | 27.04 | 26.75 | 26.77 | 523,567 | -0.18(-0.66%) |
Jan 16, 2020 | 27.04 | 27.16 | 26.95 | 26.95 | 706,499 | +0.01(+0.03%) |
Jan 15, 2020 | 27.02 | 27.07 | 26.84 | 26.94 | 575,762 | -0.16(-0.59%) |
Jan 14, 2020 | 27.06 | 27.14 | 26.88 | 27.10 | 796,410 | +0.02(+0.06%) |
Jan 13, 2020 | 27.09 | 27.18 | 26.92 | 27.09 | 484,818 | +0.02(+0.06%) |
Jan 10, 2020 | 27.19 | 27.26 | 27.07 | 27.07 | 657,435 | -0.17(-0.62%) |
Jan 09, 2020 | 27.05 | 27.28 | 26.74 | 27.24 | 694,159 | +0.16(+0.60%) |
Jan 08, 2020 | 27.53 | 27.55 | 27.02 | 27.08 | 952,636 | -0.49(-1.79%) |
Jan 07, 2020 | 27.52 | 27.57 | 27.23 | 27.57 | 831,636 | -0.04(-0.15%) |
Jan 06, 2020 | 27.50 | 27.76 | 27.42 | 27.61 | 1,118,341 | +0.20(+0.71%) |
Jan 03, 2020 | 27.73 | 27.81 | 27.29 | 27.42 | 501,885 | -0.08(-0.28%) |
Jan 02, 2020 | 27.39 | 27.51 | 27.32 | 27.49 | 684,022 | +0.24(+0.87%) |
Dec 31, 2019 | 26.92 | 27.27 | 26.88 | 27.26 | 871,552 | +0.18(+0.66%) |
Dec 30, 2019 | 27.21 | 27.33 | 27.06 | 27.08 | 732,338 | -0.09(-0.34%) |
Dec 27, 2019 | 27.38 | 27.40 | 27.16 | 27.17 | 543,247 | -0.15(-0.56%) |
Dec 26, 2019 | 27.40 | 27.51 | 27.27 | 27.32 | 474,785 | +0.04(+0.16%) |
Dec 24, 2019 | 27.32 | 27.42 | 27.25 | 27.28 | 215,531 | -0.03(-0.09%) |
Dec 23, 2019 | 26.99 | 27.34 | 26.97 | 27.31 | 976,056 | +0.29(+1.07%) |
Dec 20, 2019 | 26.92 | 27.07 | 26.83 | 27.02 | 1,126,089 | +0.25(+0.92%) |
Dec 19, 2019 | 26.80 | 26.87 | 26.75 | 26.77 | 505,951 | -0.03(-0.10%) |
Dec 18, 2019 | 26.64 | 26.95 | 26.64 | 26.80 | 657,066 | +0.10(+0.38%) |
Dec 17, 2019 | 26.72 | 26.91 | 26.59 | 26.70 | 577,931 | +0.03(+0.10%) |
Dec 16, 2019 | 26.46 | 26.76 | 26.46 | 26.67 | 412,051 | +0.39(+1.48%) |
Dec 13, 2019 | 26.56 | 26.74 | 26.27 | 26.28 | 1,217,245 | -0.24(-0.92%) |
Dec 12, 2019 | 26.04 | 26.56 | 25.99 | 26.53 | 1,090,962 | +0.53(+2.04%) |
Dec 11, 2019 | 25.96 | 26.17 | 25.95 | 26.00 | 353,561 | -0.05(-0.19%) |
Dec 10, 2019 | 26.05 | 26.13 | 25.93 | 26.05 | 562,732 | +0.06(+0.22%) |
Dec 09, 2019 | 25.88 | 26.10 | 25.78 | 25.99 | 565,494 | -0.05(-0.19%) |
Dec 06, 2019 | 25.59 | 26.08 | 25.59 | 26.04 | 701,657 | +0.53(+2.07%) |
Dec 05, 2019 | 25.75 | 25.79 | 25.43 | 25.51 | 557,475 | -0.15(-0.60%) |
Dec 04, 2019 | 25.45 | 25.72 | 25.41 | 25.66 | 711,052 | +0.42(+1.64%) |
Dec 03, 2019 | 25.42 | 25.44 | 25.17 | 25.25 | 963,063 | -0.37(-1.46%) |
Dec 02, 2019 | 25.70 | 25.88 | 25.62 | 25.62 | 621,749 | +0.00(+0.00%) |
Nov 29, 2019 | 25.69 | 25.74 | 25.54 | 25.62 | 226,967 | -0.28(-1.07%) |
Nov 27, 2019 | 25.84 | 25.94 | 25.69 | 25.90 | 382,208 | +0.11(+0.44%) |
Nov 26, 2019 | 26.09 | 26.09 | 25.75 | 25.79 | 390,605 | -0.30(-1.15%) |
Nov 25, 2019 | 25.98 | 26.10 | 25.90 | 26.09 | 442,223 | +0.07(+0.25%) |
Nov 22, 2019 | 26.12 | 26.27 | 25.99 | 26.02 | 390,314 | -0.09(-0.34%) |
Nov 21, 2019 | 25.73 | 26.14 | 25.70 | 26.11 | 962,393 | +0.41(+1.58%) |
Nov 20, 2019 | 25.42 | 25.88 | 25.27 | 25.70 | 716,593 | +0.27(+1.06%) |
Nov 19, 2019 | 25.72 | 25.75 | 25.41 | 25.44 | 295,889 | -0.37(-1.45%) |
Nov 18, 2019 | 26.01 | 26.01 | 25.72 | 25.81 | 280,899 | -0.33(-1.28%) |
Nov 15, 2019 | 26.01 | 26.23 | 26.01 | 26.14 | 286,902 | +0.20(+0.78%) |
Nov 14, 2019 | 26.00 | 26.15 | 25.83 | 25.94 | 360,075 | -0.07(-0.28%) |
Nov 13, 2019 | 26.02 | 26.11 | 25.92 | 26.01 | 376,999 | -0.13(-0.50%) |
Nov 12, 2019 | 26.37 | 26.51 | 26.01 | 26.14 | 387,439 | -0.16(-0.62%) |
Nov 11, 2019 | 26.22 | 26.41 | 26.12 | 26.31 | 411,194 | -0.17(-0.65%) |
Nov 08, 2019 | 26.40 | 26.49 | 26.18 | 26.48 | 364,031 | -0.11(-0.43%) |
Nov 07, 2019 | 26.45 | 26.67 | 26.40 | 26.59 | 505,351 | +0.41(+1.55%) |
Nov 06, 2019 | 26.67 | 26.76 | 26.11 | 26.19 | 576,173 | -0.62(-2.31%) |
Nov 05, 2019 | 26.76 | 26.95 | 26.64 | 26.80 | 541,907 | +0.11(+0.43%) |
Nov 04, 2019 | 26.14 | 26.76 | 26.14 | 26.69 | 463,493 | +0.81(+3.15%) |
Nov 01, 2019 | 25.40 | 25.91 | 25.40 | 25.88 | 369,926 | +0.61(+2.42%) |
Oct 31, 2019 | 25.30 | 25.30 | 25.01 | 25.27 | 801,176 | -0.11(-0.42%) |
Oct 30, 2019 | 25.97 | 25.97 | 25.27 | 25.37 | 395,561 | -0.54(-2.07%) |
Oct 29, 2019 | 25.66 | 26.10 | 25.59 | 25.91 | 439,404 | +0.12(+0.47%) |
Oct 28, 2019 | 26.04 | 26.17 | 25.75 | 25.79 | 368,648 | -0.16(-0.63%) |
Oct 25, 2019 | 25.73 | 26.00 | 25.70 | 25.95 | 378,401 | +0.20(+0.79%) |
Oct 24, 2019 | 25.94 | 25.98 | 25.61 | 25.75 | 495,846 | -0.10(-0.38%) |
Oct 23, 2019 | 25.57 | 25.89 | 25.49 | 25.84 | 446,519 | +0.19(+0.73%) |
Oct 22, 2019 | 25.39 | 25.92 | 25.32 | 25.66 | 407,674 | +0.34(+1.35%) |
Oct 21, 2019 | 24.91 | 25.35 | 24.91 | 25.31 | 398,063 | +0.44(+1.77%) |
Oct 18, 2019 | 24.96 | 25.13 | 24.87 | 24.87 | 315,272 | -0.15(-0.59%) |
Oct 17, 2019 | 25.10 | 25.18 | 24.94 | 25.02 | 378,772 | +0.01(+0.03%) |
Oct 16, 2019 | 25.25 | 25.44 | 24.99 | 25.01 | 343,652 | -0.34(-1.35%) |
Oct 15, 2019 | 25.19 | 25.60 | 25.15 | 25.35 | 389,501 | +0.12(+0.48%) |
Oct 14, 2019 | 25.09 | 25.31 | 24.98 | 25.23 | 248,143 | -0.06(-0.23%) |
Oct 11, 2019 | 25.17 | 25.49 | 25.17 | 25.29 | 524,431 | +0.36(+1.44%) |
Oct 10, 2019 | 24.67 | 24.99 | 24.67 | 24.93 | 332,719 | +0.31(+1.26%) |
Oct 09, 2019 | 24.61 | 24.74 | 24.56 | 24.62 | 389,578 | +0.24(+0.97%) |
Oct 08, 2019 | 24.61 | 24.76 | 24.37 | 24.39 | 502,282 | -0.45(-1.80%) |
Oct 07, 2019 | 25.11 | 25.19 | 24.83 | 24.83 | 399,378 | -0.22(-0.88%) |
Oct 04, 2019 | 25.00 | 25.10 | 24.76 | 25.05 | 534,502 | +0.12(+0.49%) |
Oct 03, 2019 | 24.47 | 24.93 | 24.30 | 24.93 | 877,997 | +0.32(+1.29%) |
Oct 02, 2019 | 25.09 | 25.12 | 24.58 | 24.61 | 711,840 | -0.64(-2.55%) |
Oct 01, 2019 | 26.01 | 26.05 | 25.26 | 25.26 | 540,116 | -0.60(-2.33%) |
Sep 30, 2019 | 25.97 | 26.02 | 25.83 | 25.86 | 445,592 | -0.17(-0.66%) |
Sep 27, 2019 | 25.91 | 26.23 | 25.83 | 26.03 | 512,395 | -0.03(-0.12%) |
Sep 26, 2019 | 26.30 | 26.30 | 25.92 | 26.06 | 505,076 | -0.33(-1.26%) |
Sep 25, 2019 | 26.23 | 26.43 | 26.18 | 26.40 | 409,187 | +0.04(+0.15%) |
Sep 24, 2019 | 26.71 | 26.71 | 26.20 | 26.36 | 769,065 | -0.44(-1.65%) |
Sep 23, 2019 | 26.62 | 26.87 | 26.57 | 26.80 | 581,285 | +0.02(+0.09%) |
Sep 20, 2019 | 26.79 | 26.91 | 26.68 | 26.77 | 633,128 | +0.02(+0.06%) |
Sep 19, 2019 | 27.01 | 27.08 | 26.71 | 26.76 | 657,180 | -0.12(-0.45%) |
Sep 18, 2019 | 26.81 | 26.94 | 26.69 | 26.88 | 511,733 | -0.10(-0.36%) |
Sep 17, 2019 | 27.43 | 27.43 | 26.84 | 26.98 | 1,408,252 | -0.48(-1.74%) |
Sep 16, 2019 | 27.64 | 27.64 | 27.12 | 27.45 | 1,173,214 | +0.96(+3.63%) |
Sep 13, 2019 | 26.43 | 26.61 | 26.32 | 26.49 | 587,798 | +0.21(+0.80%) |
Sep 12, 2019 | 26.06 | 26.39 | 25.88 | 26.28 | 955,240 | -0.17(-0.64%) |
Sep 11, 2019 | 26.53 | 26.76 | 26.27 | 26.45 | 1,231,396 | +0.05(+0.18%) |
Sep 10, 2019 | 26.24 | 26.78 | 26.20 | 26.40 | 813,734 | +0.30(+1.14%) |
Sep 09, 2019 | 25.70 | 26.14 | 25.70 | 26.10 | 544,043 | +0.53(+2.08%) |
Sep 06, 2019 | 25.35 | 25.57 | 25.22 | 25.57 | 531,941 | +0.14(+0.54%) |
Sep 05, 2019 | 25.27 | 25.69 | 25.27 | 25.43 | 948,446 | +0.33(+1.32%) |
Sep 04, 2019 | 25.01 | 25.18 | 25.00 | 25.10 | 471,422 | +0.39(+1.57%) |
Sep 03, 2019 | 24.45 | 24.76 | 24.36 | 24.72 | 642,177 | -0.13(-0.52%) |
Aug 30, 2019 | 24.96 | 25.18 | 24.71 | 24.84 | 851,354 | -0.03(-0.13%) |
Aug 29, 2019 | 24.70 | 24.97 | 24.65 | 24.88 | 658,238 | +0.39(+1.58%) |
Aug 28, 2019 | 24.24 | 24.60 | 24.15 | 24.49 | 733,842 | +0.36(+1.47%) |
Aug 27, 2019 | 24.42 | 24.51 | 24.00 | 24.13 | 662,747 | -0.18(-0.73%) |
Aug 26, 2019 | 24.45 | 24.51 | 24.20 | 24.31 | 686,759 | +0.14(+0.57%) |
Aug 23, 2019 | 24.76 | 24.97 | 24.06 | 24.17 | 1,138,070 | -0.89(-3.54%) |
Aug 22, 2019 | 25.26 | 25.35 | 25.04 | 25.06 | 455,862 | -0.13(-0.51%) |
Aug 21, 2019 | 25.29 | 25.30 | 25.09 | 25.19 | 544,632 | +0.18(+0.71%) |
Aug 20, 2019 | 25.17 | 25.17 | 24.93 | 25.01 | 491,092 | -0.21(-0.83%) |
Aug 19, 2019 | 24.98 | 25.31 | 24.98 | 25.22 | 665,007 | +0.54(+2.19%) |
Aug 16, 2019 | 24.39 | 24.72 | 24.37 | 24.68 | 904,734 | +0.40(+1.63%) |
Aug 15, 2019 | 24.38 | 24.40 | 24.05 | 24.29 | 1,032,475 | -0.15(-0.63%) |
Aug 14, 2019 | 24.91 | 24.97 | 24.42 | 24.44 | 1,351,111 | -1.03(-4.06%) |
Aug 13, 2019 | 25.14 | 25.72 | 25.01 | 25.47 | 881,135 | +0.24(+0.96%) |
Aug 12, 2019 | 25.44 | 25.50 | 25.13 | 25.23 | 702,622 | -0.28(-1.11%) |
Aug 09, 2019 | 25.85 | 25.91 | 25.43 | 25.51 | 768,497 | -0.32(-1.25%) |
Aug 08, 2019 | 25.31 | 25.85 | 25.21 | 25.84 | 908,884 | +0.67(+2.66%) |
Aug 07, 2019 | 24.91 | 25.27 | 24.74 | 25.17 | 1,015,462 | -0.15(-0.61%) |
Aug 06, 2019 | 25.46 | 25.59 | 25.05 | 25.32 | 386,194 | -0.04(-0.16%) |
Aug 05, 2019 | 25.70 | 25.72 | 25.18 | 25.36 | 505,945 | -0.82(-3.12%) |
Aug 02, 2019 | 26.59 | 26.78 | 25.90 | 26.18 | 626,316 | -0.35(-1.31%) |
Aug 01, 2019 | 26.90 | 26.99 | 26.39 | 26.52 | 383,664 | -0.69(-2.52%) |
Jul 31, 2019 | 27.32 | 27.57 | 27.03 | 27.21 | 262,102 | -0.13(-0.47%) |
Jul 30, 2019 | 26.85 | 27.37 | 26.81 | 27.34 | 188,605 | +0.38(+1.41%) |
Jul 29, 2019 | 27.05 | 27.05 | 26.77 | 26.96 | 213,108 | -0.10(-0.39%) |
Jul 26, 2019 | 27.20 | 27.23 | 26.98 | 27.06 | 239,280 | -0.16(-0.59%) |
Jul 25, 2019 | 27.65 | 27.66 | 27.14 | 27.23 | 231,750 | -0.33(-1.20%) |
Jul 24, 2019 | 27.40 | 27.73 | 27.40 | 27.56 | 269,697 | +0.10(+0.35%) |
Jul 23, 2019 | 27.39 | 27.51 | 27.30 | 27.46 | 287,539 | +0.10(+0.35%) |
Jul 22, 2019 | 27.27 | 27.45 | 27.15 | 27.36 | 222,181 | +0.10(+0.38%) |
Jul 19, 2019 | 27.11 | 27.32 | 27.02 | 27.26 | 265,661 | +0.15(+0.54%) |
Jul 18, 2019 | 26.98 | 27.11 | 26.83 | 27.11 | 272,741 | -0.01(-0.03%) |
Jul 17, 2019 | 27.43 | 27.48 | 27.11 | 27.12 | 468,290 | -0.33(-1.21%) |
Jul 16, 2019 | 27.75 | 27.83 | 27.36 | 27.45 | 245,978 | -0.33(-1.19%) |
Jul 15, 2019 | 28.11 | 28.14 | 27.71 | 27.78 | 153,803 | -0.27(-0.98%) |
Jul 12, 2019 | 27.98 | 28.15 | 27.98 | 28.06 | 201,258 | +0.08(+0.29%) |
Jul 11, 2019 | 27.97 | 28.02 | 27.81 | 27.98 | 273,140 | +0.02(+0.06%) |
Jul 10, 2019 | 27.77 | 28.00 | 27.75 | 27.96 | 412,914 | +0.40(+1.44%) |
Jul 09, 2019 | 27.50 | 27.57 | 27.31 | 27.57 | 255,210 | +0.02(+0.09%) |
Jul 08, 2019 | 27.44 | 27.70 | 27.42 | 27.54 | 307,178 | +0.02(+0.06%) |
Jul 05, 2019 | 27.38 | 27.54 | 27.31 | 27.52 | 278,665 | +0.06(+0.21%) |
Jul 03, 2019 | 27.41 | 27.48 | 27.24 | 27.47 | 205,593 | +0.15(+0.56%) |
Jul 02, 2019 | 27.74 | 27.74 | 27.25 | 27.32 | 371,080 | -0.53(-1.91%) |
Jul 01, 2019 | 28.13 | 28.24 | 27.77 | 27.85 | 424,088 | +0.06(+0.23%) |
Jun 28, 2019 | 27.52 | 27.82 | 27.52 | 27.78 | 678,086 | +0.32(+1.18%) |
Jun 27, 2019 | 27.69 | 27.73 | 27.41 | 27.46 | 329,569 | -0.21(-0.76%) |
Jun 26, 2019 | 27.49 | 27.86 | 27.43 | 27.67 | 526,629 | +0.45(+1.66%) |
Jun 25, 2019 | 27.42 | 27.45 | 27.21 | 27.22 | 365,076 | -0.26(-0.94%) |
Jun 24, 2019 | 27.72 | 27.78 | 27.42 | 27.48 | 235,810 | -0.24(-0.87%) |
Jun 21, 2019 | 27.58 | 27.80 | 27.53 | 27.72 | 597,954 | +0.19(+0.70%) |
Jun 20, 2019 | 27.34 | 27.59 | 27.34 | 27.52 | 507,078 | +0.61(+2.25%) |
Jun 19, 2019 | 26.90 | 27.08 | 26.77 | 26.92 | 589,884 | -0.06(-0.21%) |
Jun 18, 2019 | 26.66 | 27.12 | 26.66 | 26.98 | 393,138 | +0.41(+1.55%) |
Jun 17, 2019 | 26.28 | 26.64 | 26.21 | 26.56 | 361,525 | +0.22(+0.84%) |
Jun 14, 2019 | 26.57 | 26.57 | 26.29 | 26.34 | 346,853 | -0.21(-0.78%) |
Jun 13, 2019 | 26.54 | 26.65 | 26.45 | 26.55 | 519,877 | +0.33(+1.25%) |
Jun 12, 2019 | 26.45 | 26.47 | 26.15 | 26.22 | 582,403 | -0.41(-1.53%) |
Jun 11, 2019 | 26.80 | 26.91 | 26.63 | 26.63 | 443,779 | +0.04(+0.15%) |
Jun 10, 2019 | 26.65 | 26.85 | 26.57 | 26.59 | 355,573 | +0.06(+0.24%) |
Jun 07, 2019 | 26.49 | 26.71 | 26.44 | 26.53 | 461,472 | +0.10(+0.39%) |
Jun 06, 2019 | 26.07 | 26.52 | 26.05 | 26.42 | 611,395 | +0.42(+1.60%) |
Jun 05, 2019 | 26.30 | 26.34 | 25.81 | 26.01 | 523,803 | -0.33(-1.25%) |
Jun 04, 2019 | 26.08 | 26.35 | 26.01 | 26.33 | 383,973 | +0.48(+1.86%) |
Jun 03, 2019 | 25.65 | 25.95 | 25.65 | 25.85 | 794,135 | +0.35(+1.38%) |
May 31, 2019 | 25.56 | 25.81 | 25.49 | 25.50 | 831,300 | -0.45(-1.73%) |
May 30, 2019 | 26.25 | 26.28 | 25.86 | 25.95 | 533,401 | -0.33(-1.25%) |
May 29, 2019 | 26.03 | 26.29 | 25.91 | 26.28 | 576,196 | -0.12(-0.45%) |
May 28, 2019 | 26.78 | 26.79 | 26.38 | 26.40 | 426,713 | -0.30(-1.11%) |
May 24, 2019 | 26.86 | 26.93 | 26.49 | 26.69 | 404,038 | +0.05(+0.18%) |
May 23, 2019 | 27.10 | 27.18 | 26.48 | 26.65 | 750,031 | -0.92(-3.34%) |
May 22, 2019 | 27.90 | 27.91 | 27.48 | 27.57 | 402,388 | -0.48(-1.71%) |
May 21, 2019 | 27.82 | 28.10 | 27.79 | 28.05 | 249,441 | +0.34(+1.24%) |
May 20, 2019 | 27.68 | 27.84 | 27.65 | 27.70 | 326,799 | -0.01(-0.03%) |
May 17, 2019 | 27.79 | 27.98 | 27.70 | 27.71 | 400,042 | -0.32(-1.14%) |
May 16, 2019 | 27.96 | 28.14 | 27.96 | 28.03 | 319,301 | +0.13(+0.46%) |
May 15, 2019 | 27.56 | 27.94 | 27.50 | 27.90 | 563,893 | +0.18(+0.64%) |
May 14, 2019 | 27.52 | 27.95 | 27.52 | 27.73 | 455,380 | +0.35(+1.29%) |
May 13, 2019 | 27.63 | 27.73 | 27.24 | 27.38 | 828,415 | -0.49(-1.75%) |
May 10, 2019 | 27.68 | 27.94 | 27.34 | 27.86 | 487,692 | +0.14(+0.49%) |
May 09, 2019 | 27.62 | 27.81 | 27.35 | 27.73 | 599,231 | -0.02(-0.06%) |
May 08, 2019 | 27.70 | 27.96 | 27.70 | 27.74 | 488,687 | +0.01(+0.03%) |
May 07, 2019 | 27.64 | 27.77 | 27.41 | 27.74 | 571,099 | -0.22(-0.77%) |
May 06, 2019 | 27.69 | 28.07 | 27.68 | 27.95 | 474,286 | +0.02(+0.06%) |
May 03, 2019 | 27.90 | 28.16 | 27.87 | 27.94 | 468,839 | +0.26(+0.96%) |
May 02, 2019 | 27.98 | 28.15 | 27.67 | 27.67 | 558,342 | -0.49(-1.73%) |
May 01, 2019 | 28.76 | 28.86 | 28.16 | 28.16 | 500,345 | -0.62(-2.17%) |
Apr 30, 2019 | 29.08 | 29.16 | 28.74 | 28.78 | 352,106 | -0.04(-0.14%) |
Apr 29, 2019 | 28.87 | 28.98 | 28.77 | 28.82 | 285,563 | -0.08(-0.28%) |
Apr 26, 2019 | 28.98 | 29.05 | 28.61 | 28.91 | 482,448 | -0.34(-1.15%) |
Apr 25, 2019 | 29.33 | 29.48 | 29.19 | 29.24 | 360,561 | -0.12(-0.41%) |
Apr 24, 2019 | 29.89 | 29.89 | 29.35 | 29.36 | 425,669 | -0.53(-1.77%) |
Apr 23, 2019 | 29.91 | 30.01 | 29.70 | 29.89 | 498,340 | +0.01(+0.03%) |
Apr 22, 2019 | 29.55 | 29.93 | 29.49 | 29.88 | 513,721 | +0.61(+2.08%) |
Apr 18, 2019 | 29.51 | 29.55 | 29.21 | 29.27 | 319,759 | -0.13(-0.44%) |
Apr 17, 2019 | 29.63 | 29.69 | 29.39 | 29.40 | 529,830 | -0.07(-0.24%) |
Apr 16, 2019 | 29.35 | 29.49 | 29.27 | 29.47 | 360,305 | +0.22(+0.74%) |
Apr 15, 2019 | 29.41 | 29.49 | 29.23 | 29.26 | 415,899 | -0.20(-0.68%) |
Apr 12, 2019 | 29.77 | 29.77 | 29.38 | 29.46 | 624,411 | +0.10(+0.35%) |
Apr 11, 2019 | 29.31 | 29.57 | 29.15 | 29.35 | 485,648 | -0.02(-0.08%) |
Apr 10, 2019 | 29.33 | 29.49 | 29.28 | 29.38 | 557,526 | +0.12(+0.41%) |
Apr 09, 2019 | 29.51 | 29.51 | 29.17 | 29.26 | 606,278 | -0.36(-1.22%) |
Apr 08, 2019 | 29.54 | 29.77 | 29.49 | 29.62 | 670,350 | +0.14(+0.49%) |
Apr 05, 2019 | 29.05 | 29.51 | 29.05 | 29.47 | 667,487 | +0.51(+1.77%) |
Apr 04, 2019 | 28.73 | 28.99 | 28.61 | 28.96 | 944,329 | +0.25(+0.86%) |
Apr 03, 2019 | 29.08 | 29.15 | 28.62 | 28.71 | 927,255 | -0.32(-1.10%) |
Apr 02, 2019 | 29.27 | 29.32 | 28.95 | 29.03 | 708,515 | -0.20(-0.69%) |
Apr 01, 2019 | 29.01 | 29.27 | 29.01 | 29.23 | 690,449 | +0.38(+1.30%) |
Mar 29, 2019 | 29.13 | 29.20 | 28.75 | 28.86 | 803,831 | -0.02(-0.06%) |
Mar 28, 2019 | 28.62 | 28.90 | 28.62 | 28.87 | 841,117 | +0.13(+0.45%) |
Mar 27, 2019 | 28.93 | 29.06 | 28.53 | 28.74 | 1,109,966 | -0.20(-0.69%) |
Mar 26, 2019 | 28.82 | 29.16 | 28.79 | 28.95 | 884,931 | +0.39(+1.37%) |
Mar 25, 2019 | 28.40 | 28.59 | 28.26 | 28.55 | 1,272,019 | +0.02(+0.06%) |
Mar 22, 2019 | 29.11 | 29.14 | 28.44 | 28.54 | 1,478,310 | -0.82(-2.78%) |
Mar 21, 2019 | 29.07 | 29.41 | 29.03 | 29.35 | 819,571 | +0.19(+0.66%) |
Mar 20, 2019 | 28.89 | 29.41 | 28.77 | 29.16 | 965,936 | +0.28(+0.97%) |
Mar 19, 2019 | 29.12 | 29.26 | 28.77 | 28.88 | 875,791 | -0.09(-0.30%) |
Mar 18, 2019 | 28.63 | 29.02 | 28.59 | 28.97 | 706,102 | +0.42(+1.48%) |
Mar 15, 2019 | 28.47 | 28.65 | 28.47 | 28.55 | 712,486 | -0.03(-0.11%) |
Mar 14, 2019 | 28.57 | 28.73 | 28.56 | 28.58 | 631,303 | +0.02(+0.08%) |
Mar 13, 2019 | 28.43 | 28.57 | 28.33 | 28.55 | 715,580 | +0.30(+1.07%) |
Mar 12, 2019 | 28.13 | 28.40 | 28.10 | 28.25 | 659,772 | +0.22(+0.79%) |
Mar 11, 2019 | 27.83 | 28.10 | 27.78 | 28.03 | 652,812 | +0.44(+1.58%) |
Mar 08, 2019 | 27.70 | 27.70 | 27.34 | 27.59 | 788,842 | -0.55(-1.95%) |
Mar 07, 2019 | 28.33 | 28.33 | 28.02 | 28.14 | 998,638 | -0.15(-0.53%) |
Mar 06, 2019 | 28.43 | 28.52 | 28.16 | 28.29 | 671,957 | -0.41(-1.41%) |
Mar 05, 2019 | 28.79 | 28.81 | 28.49 | 28.70 | 734,464 | -0.09(-0.30%) |
Mar 04, 2019 | 28.81 | 28.90 | 28.35 | 28.79 | 1,012,712 | +0.09(+0.30%) |
Mar 01, 2019 | 28.32 | 28.71 | 28.32 | 28.70 | 708,084 | +0.50(+1.78%) |
Feb 28, 2019 | 28.51 | 28.51 | 28.02 | 28.20 | 477,044 | -0.29(-1.00%) |
Feb 27, 2019 | 28.48 | 28.76 | 28.33 | 28.48 | 483,849 | +0.14(+0.48%) |
Feb 26, 2019 | 28.46 | 28.63 | 28.34 | 28.35 | 425,845 | -0.14(-0.50%) |
Feb 25, 2019 | 28.37 | 28.60 | 28.37 | 28.49 | 432,506 | +0.04(+0.14%) |
Feb 22, 2019 | 28.62 | 28.65 | 28.32 | 28.45 | 620,658 | +0.09(+0.31%) |
Feb 21, 2019 | 28.72 | 28.82 | 28.28 | 28.36 | 529,380 | -0.48(-1.65%) |
Feb 20, 2019 | 28.67 | 28.97 | 28.66 | 28.84 | 546,243 | +0.13(+0.44%) |
Feb 19, 2019 | 28.48 | 28.83 | 28.44 | 28.71 | 542,946 | +0.08(+0.28%) |
Feb 15, 2019 | 28.44 | 28.63 | 28.40 | 28.63 | 608,708 | +0.50(+1.78%) |
Feb 14, 2019 | 27.97 | 28.35 | 27.90 | 28.13 | 1,711,129 | +0.08(+0.28%) |
Feb 13, 2019 | 27.79 | 28.27 | 27.79 | 28.05 | 426,738 | +0.37(+1.32%) |
Feb 12, 2019 | 27.72 | 27.85 | 27.58 | 27.69 | 366,086 | +0.35(+1.28%) |
Feb 11, 2019 | 27.05 | 27.39 | 27.00 | 27.34 | 534,807 | +0.15(+0.56%) |
Feb 08, 2019 | 27.19 | 27.30 | 26.73 | 27.19 | 764,439 | -0.13(-0.47%) |
Feb 07, 2019 | 27.80 | 27.85 | 27.07 | 27.31 | 1,182,022 | -0.64(-2.28%) |
Feb 06, 2019 | 28.01 | 28.12 | 27.93 | 27.95 | 518,978 | -0.20(-0.71%) |
Feb 05, 2019 | 28.17 | 28.24 | 28.03 | 28.15 | 993,850 | -0.02(-0.06%) |
Feb 04, 2019 | 27.91 | 28.17 | 27.68 | 28.17 | 775,645 | +0.09(+0.31%) |