Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 28.56 | 28.98 | 28.34 | 28.44 | 26,400 | -0.56(-1.94%) |
Jan 30, 2020 | 28.30 | 29.00 | 28.30 | 29.00 | 33,796 | -0.17(-0.60%) |
Jan 29, 2020 | 28.96 | 29.28 | 28.61 | 29.17 | 14,734 | +0.45(+1.56%) |
Jan 28, 2020 | 28.35 | 28.86 | 28.25 | 28.73 | 10,986 | +0.52(+1.83%) |
Jan 27, 2020 | 27.80 | 28.32 | 27.75 | 28.21 | 83,089 | -0.82(-2.83%) |
Jan 24, 2020 | 29.31 | 29.31 | 28.76 | 29.03 | 8,400 | -0.77(-2.59%) |
Jan 23, 2020 | 29.64 | 29.87 | 29.37 | 29.80 | 11,910 | -0.42(-1.38%) |
Jan 22, 2020 | 30.85 | 30.85 | 30.05 | 30.22 | 13,928 | -1.05(-3.36%) |
Jan 21, 2020 | 31.16 | 31.53 | 31.16 | 31.27 | 4,962 | -0.16(-0.52%) |
Jan 17, 2020 | 31.71 | 31.71 | 31.22 | 31.43 | 6,500 | -0.24(-0.75%) |
Jan 16, 2020 | 31.41 | 31.68 | 31.41 | 31.67 | 2,377 | +0.20(+0.64%) |
Jan 15, 2020 | 31.72 | 31.72 | 31.08 | 31.47 | 16,241 | -0.21(-0.66%) |
Jan 14, 2020 | 32.16 | 32.16 | 31.65 | 31.68 | 3,690 | -0.04(-0.13%) |
Jan 13, 2020 | 31.67 | 31.75 | 31.39 | 31.72 | 24,494 | -0.01(-0.03%) |
Jan 10, 2020 | 31.78 | 31.78 | 31.68 | 31.73 | 3,900 | +0.08(+0.25%) |
Jan 09, 2020 | 31.52 | 31.72 | 31.17 | 31.65 | 5,929 | -0.26(-0.81%) |
Jan 08, 2020 | 32.86 | 32.86 | 31.19 | 31.91 | 45,430 | -0.95(-2.89%) |
Jan 07, 2020 | 33.00 | 33.08 | 32.84 | 32.86 | 52,947 | -0.47(-1.41%) |
Jan 06, 2020 | 33.74 | 33.82 | 33.19 | 33.33 | 13,055 | -0.11(-0.33%) |
Jan 03, 2020 | 33.60 | 33.66 | 33.18 | 33.44 | 15,300 | +0.91(+2.79%) |
Jan 02, 2020 | 32.52 | 32.70 | 32.52 | 32.53 | 2,813 | +0.17(+0.53%) |
Dec 31, 2019 | 32.41 | 32.63 | 32.25 | 32.36 | 40,200 | -0.62(-1.88%) |
Dec 30, 2019 | 33.44 | 33.48 | 32.91 | 32.98 | 13,363 | -0.30(-0.90%) |
Dec 27, 2019 | 33.50 | 33.61 | 33.23 | 33.28 | 44,500 | -0.20(-0.60%) |
Dec 26, 2019 | 33.20 | 33.60 | 33.20 | 33.48 | 54,997 | +0.53(+1.62%) |
Dec 24, 2019 | 32.77 | 33.19 | 32.77 | 32.95 | 14,400 | +0.20(+0.60%) |
Dec 23, 2019 | 32.35 | 32.75 | 32.35 | 32.75 | 25,366 | +0.21(+0.65%) |
Dec 20, 2019 | 32.85 | 32.88 | 32.54 | 32.54 | 9,100 | -0.12(-0.37%) |
Dec 19, 2019 | 32.37 | 32.77 | 31.61 | 32.66 | 27,052 | +0.35(+1.08%) |
Dec 18, 2019 | 31.77 | 32.40 | 31.77 | 32.31 | 10,557 | +0.10(+0.31%) |
Dec 17, 2019 | 31.90 | 32.28 | 31.90 | 32.21 | 12,764 | +0.38(+1.20%) |
Dec 16, 2019 | 31.93 | 32.00 | 31.80 | 31.83 | 10,825 | +0.12(+0.36%) |
Dec 13, 2019 | 31.53 | 32.04 | 31.53 | 31.71 | 6,600 | +0.42(+1.35%) |
Dec 12, 2019 | 31.22 | 31.67 | 31.17 | 31.29 | 12,218 | +0.09(+0.29%) |
Dec 11, 2019 | 31.58 | 31.58 | 30.79 | 31.20 | 19,448 | -0.46(-1.46%) |
Dec 10, 2019 | 31.65 | 31.89 | 31.62 | 31.66 | 2,515 | +0.05(+0.15%) |
Dec 09, 2019 | 31.52 | 31.70 | 31.50 | 31.61 | 4,894 | +0.19(+0.61%) |
Dec 06, 2019 | 31.05 | 31.93 | 31.05 | 31.42 | 16,000 | +0.40(+1.30%) |
Dec 05, 2019 | 31.14 | 31.14 | 30.92 | 31.02 | 5,124 | +0.33(+1.09%) |
Dec 04, 2019 | 30.77 | 31.00 | 30.56 | 30.69 | 6,553 | +0.68(+2.25%) |
Dec 03, 2019 | 29.97 | 30.02 | 29.77 | 30.01 | 6,947 | -0.04(-0.13%) |
Dec 02, 2019 | 30.96 | 30.96 | 30.04 | 30.05 | 21,133 | -0.60(-1.96%) |
Nov 29, 2019 | 31.67 | 31.67 | 30.61 | 30.65 | 18,600 | -1.43(-4.46%) |
Nov 27, 2019 | 32.32 | 32.34 | 31.82 | 32.08 | 9,800 | -0.44(-1.35%) |
Nov 26, 2019 | 32.28 | 32.53 | 32.28 | 32.52 | 9,704 | +0.54(+1.69%) |
Nov 25, 2019 | 31.88 | 32.06 | 31.55 | 31.98 | 5,088 | +0.01(+0.03%) |
Nov 22, 2019 | 32.38 | 32.51 | 31.84 | 31.97 | 17,400 | -0.35(-1.08%) |
Nov 21, 2019 | 31.78 | 32.50 | 31.77 | 32.32 | 17,760 | +0.77(+2.44%) |
Nov 20, 2019 | 30.83 | 31.72 | 30.71 | 31.55 | 14,340 | +1.01(+3.30%) |
Nov 19, 2019 | 30.78 | 30.78 | 30.33 | 30.54 | 5,863 | -0.30(-0.96%) |
Nov 18, 2019 | 31.01 | 31.01 | 30.51 | 30.84 | 4,318 | -0.32(-1.02%) |
Nov 15, 2019 | 30.91 | 31.30 | 30.91 | 31.16 | 4,800 | +0.25(+0.80%) |
Nov 14, 2019 | 31.34 | 31.40 | 30.79 | 30.91 | 4,188 | -0.36(-1.15%) |
Nov 13, 2019 | 30.76 | 31.27 | 30.76 | 31.27 | 2,190 | +0.50(+1.62%) |
Nov 12, 2019 | 30.92 | 30.93 | 30.67 | 30.77 | 2,274 | +0.02(+0.07%) |
Nov 11, 2019 | 30.91 | 31.29 | 30.73 | 30.75 | 1,572 | -0.42(-1.34%) |
Nov 08, 2019 | 30.55 | 31.22 | 30.35 | 31.17 | 15,400 | -0.01(-0.05%) |
Nov 07, 2019 | 31.06 | 31.36 | 31.06 | 31.18 | 2,563 | +0.15(+0.49%) |
Nov 06, 2019 | 31.66 | 31.95 | 31.00 | 31.03 | 8,316 | -0.86(-2.69%) |
Nov 05, 2019 | 31.95 | 32.11 | 31.87 | 31.89 | 6,883 | +0.12(+0.37%) |
Nov 04, 2019 | 31.86 | 32.01 | 31.74 | 31.77 | 15,978 | +0.23(+0.73%) |
Nov 01, 2019 | 30.84 | 31.71 | 30.83 | 31.54 | 15,000 | +1.12(+3.68%) |
Oct 31, 2019 | 30.58 | 30.58 | 30.13 | 30.42 | 11,444 | -0.32(-1.04%) |
Oct 30, 2019 | 31.40 | 31.45 | 30.68 | 30.74 | 7,058 | -0.59(-1.89%) |
Oct 29, 2019 | 31.20 | 31.61 | 31.20 | 31.33 | 8,331 | +0.11(+0.34%) |
Oct 28, 2019 | 31.26 | 31.47 | 31.02 | 31.23 | 8,923 | +0.09(+0.28%) |
Oct 25, 2019 | 31.10 | 31.20 | 30.88 | 31.14 | 8,900 | +0.14(+0.45%) |
Oct 24, 2019 | 30.83 | 31.14 | 30.83 | 31.00 | 13,027 | +0.25(+0.81%) |
Oct 23, 2019 | 29.96 | 30.79 | 29.96 | 30.75 | 8,554 | +0.84(+2.82%) |
Oct 22, 2019 | 30.01 | 30.32 | 29.84 | 29.91 | 2,665 | +0.07(+0.24%) |
Oct 21, 2019 | 29.45 | 29.85 | 29.40 | 29.83 | 4,217 | -0.17(-0.55%) |
Oct 18, 2019 | 30.25 | 30.25 | 29.91 | 30.00 | 9,600 | -0.13(-0.43%) |
Oct 17, 2019 | 29.74 | 30.22 | 29.74 | 30.13 | 4,947 | -0.01(-0.03%) |
Oct 16, 2019 | 29.92 | 30.37 | 29.84 | 30.14 | 7,831 | +0.07(+0.23%) |
Oct 15, 2019 | 29.95 | 30.25 | 29.92 | 30.07 | 2,723 | +0.12(+0.42%) |
Oct 14, 2019 | 29.97 | 30.02 | 29.73 | 29.95 | 6,507 | -0.51(-1.69%) |
Oct 11, 2019 | 30.43 | 30.57 | 30.26 | 30.46 | 10,600 | +0.46(+1.53%) |
Oct 10, 2019 | 29.68 | 30.19 | 29.68 | 30.00 | 9,361 | +0.59(+2.01%) |
Oct 09, 2019 | 29.83 | 29.89 | 29.41 | 29.41 | 5,012 | +0.18(+0.63%) |
Oct 08, 2019 | 28.90 | 29.30 | 28.83 | 29.23 | 6,174 | +0.00(+0.01%) |
Oct 07, 2019 | 29.31 | 29.69 | 29.18 | 29.22 | 6,115 | +0.04(+0.15%) |
Oct 04, 2019 | 29.29 | 29.29 | 28.96 | 29.18 | 6,500 | +0.33(+1.14%) |
Oct 03, 2019 | 28.44 | 28.85 | 28.20 | 28.85 | 3,110 | +0.15(+0.52%) |
Oct 02, 2019 | 29.03 | 29.03 | 28.39 | 28.70 | 11,173 | -0.57(-1.95%) |
Oct 01, 2019 | 29.74 | 29.74 | 29.13 | 29.27 | 2,475 | +0.09(+0.30%) |
Sep 30, 2019 | 29.51 | 29.74 | 29.07 | 29.18 | 7,709 | -0.61(-2.04%) |
Sep 27, 2019 | 29.62 | 30.19 | 29.53 | 29.79 | 12,000 | -0.24(-0.80%) |
Sep 26, 2019 | 29.63 | 30.15 | 29.63 | 30.03 | 9,243 | +0.33(+1.11%) |
Sep 25, 2019 | 29.35 | 29.73 | 29.29 | 29.70 | 10,883 | -0.27(-0.90%) |
Sep 24, 2019 | 30.41 | 30.56 | 29.85 | 29.97 | 17,845 | -0.73(-2.38%) |
Sep 23, 2019 | 30.67 | 30.73 | 30.28 | 30.70 | 3,305 | +0.03(+0.10%) |
Sep 20, 2019 | 30.80 | 31.00 | 30.63 | 30.67 | 5,600 | -0.16(-0.52%) |
Sep 19, 2019 | 30.82 | 31.00 | 30.77 | 30.83 | 9,758 | +0.61(+2.02%) |
Sep 18, 2019 | 30.14 | 30.51 | 30.00 | 30.22 | 12,054 | -0.29(-0.95%) |
Sep 17, 2019 | 32.00 | 32.05 | 30.32 | 30.51 | 19,967 | -1.00(-3.17%) |
Sep 16, 2019 | 31.07 | 32.59 | 30.99 | 31.51 | 103,565 | +3.00(+10.51%) |
Sep 13, 2019 | 28.39 | 28.61 | 28.39 | 28.51 | 2,500 | -0.03(-0.09%) |
Sep 12, 2019 | 27.85 | 28.54 | 27.85 | 28.54 | 16,136 | -0.38(-1.31%) |
Sep 11, 2019 | 29.51 | 29.69 | 28.79 | 28.92 | 6,652 | -0.22(-0.75%) |
Sep 10, 2019 | 29.25 | 29.57 | 28.75 | 29.14 | 9,507 | -0.01(-0.03%) |
Sep 09, 2019 | 28.88 | 29.23 | 28.86 | 29.15 | 6,442 | +0.33(+1.15%) |
Sep 06, 2019 | 27.91 | 28.99 | 27.91 | 28.82 | 12,300 | +0.49(+1.73%) |
Sep 05, 2019 | 28.41 | 28.87 | 28.24 | 28.33 | 6,979 | +0.24(+0.85%) |
Sep 04, 2019 | 27.53 | 28.14 | 27.53 | 28.09 | 13,585 | +1.16(+4.31%) |
Sep 03, 2019 | 26.83 | 27.03 | 26.54 | 26.93 | 43,178 | -1.02(-3.65%) |
Aug 30, 2019 | 28.59 | 28.59 | 27.70 | 27.95 | 16,600 | -0.90(-3.11%) |
Aug 29, 2019 | 28.58 | 28.92 | 28.58 | 28.85 | 6,665 | -0.01(-0.04%) |
Aug 28, 2019 | 28.54 | 28.86 | 28.52 | 28.86 | 7,211 | +0.70(+2.49%) |
Aug 27, 2019 | 28.00 | 28.20 | 28.00 | 28.16 | 1,282 | +0.38(+1.37%) |
Aug 26, 2019 | 28.15 | 28.29 | 27.62 | 27.78 | 6,602 | -0.11(-0.39%) |
Aug 23, 2019 | 27.81 | 28.04 | 27.56 | 27.89 | 5,200 | -0.41(-1.44%) |
Aug 22, 2019 | 28.39 | 28.40 | 28.30 | 28.30 | 1,613 | -0.35(-1.23%) |
Aug 21, 2019 | 28.97 | 29.02 | 28.51 | 28.65 | 3,402 | +0.37(+1.31%) |
Aug 20, 2019 | 27.98 | 28.28 | 27.69 | 28.28 | 2,256 | +0.22(+0.80%) |
Aug 19, 2019 | 28.05 | 28.10 | 27.95 | 28.06 | 1,904 | +0.52(+1.87%) |
Aug 16, 2019 | 27.55 | 27.91 | 27.31 | 27.54 | 8,300 | -0.09(-0.33%) |
Aug 15, 2019 | 27.64 | 27.78 | 27.47 | 27.63 | 9,482 | -0.42(-1.50%) |
Aug 14, 2019 | 28.53 | 28.78 | 27.87 | 28.05 | 13,240 | -1.14(-3.91%) |
Aug 13, 2019 | 28.02 | 29.35 | 28.02 | 29.19 | 19,320 | +1.22(+4.37%) |
Aug 12, 2019 | 28.21 | 28.21 | 27.94 | 27.97 | 16,959 | +0.01(+0.04%) |
Aug 09, 2019 | 28.25 | 28.37 | 27.96 | 27.96 | 26,500 | +0.23(+0.83%) |
Aug 08, 2019 | 27.53 | 27.90 | 27.53 | 27.73 | 25,562 | +0.00(+0.00%) |
Aug 07, 2019 | 27.86 | 27.89 | 27.17 | 27.73 | 78,534 | -0.65(-2.31%) |
Aug 06, 2019 | 29.12 | 29.15 | 28.34 | 28.38 | 18,550 | -0.51(-1.77%) |
Aug 05, 2019 | 29.25 | 29.30 | 28.83 | 28.90 | 18,897 | -0.85(-2.87%) |
Aug 02, 2019 | 30.09 | 30.09 | 29.75 | 29.75 | 17,500 | +0.15(+0.50%) |
Aug 01, 2019 | 30.52 | 30.52 | 29.20 | 29.60 | 12,821 | -1.46(-4.71%) |
Jul 31, 2019 | 31.37 | 31.53 | 31.06 | 31.06 | 15,021 | +0.03(+0.09%) |
Jul 30, 2019 | 30.67 | 31.04 | 30.57 | 31.04 | 4,020 | +0.48(+1.56%) |
Jul 29, 2019 | 30.54 | 30.57 | 30.39 | 30.56 | 12,582 | -0.10(-0.33%) |
Jul 26, 2019 | 30.53 | 30.71 | 30.38 | 30.66 | 12,300 | +0.06(+0.20%) |
Jul 25, 2019 | 30.55 | 30.79 | 30.55 | 30.60 | 12,125 | +0.26(+0.86%) |
Jul 24, 2019 | 30.43 | 30.81 | 30.29 | 30.34 | 15,907 | -0.21(-0.69%) |
Jul 23, 2019 | 30.24 | 30.61 | 30.19 | 30.55 | 9,547 | +0.38(+1.26%) |
Jul 22, 2019 | 30.06 | 30.33 | 29.45 | 30.17 | 16,246 | -0.23(-0.75%) |
Jul 19, 2019 | 30.16 | 30.43 | 29.98 | 30.40 | 12,200 | +0.17(+0.56%) |
Jul 18, 2019 | 30.66 | 30.66 | 29.82 | 30.23 | 27,752 | -0.56(-1.82%) |
Jul 17, 2019 | 31.41 | 31.41 | 30.58 | 30.79 | 20,518 | -0.41(-1.31%) |
Jul 16, 2019 | 31.67 | 31.88 | 30.76 | 31.20 | 75,122 | -0.29(-0.92%) |
Jul 15, 2019 | 32.06 | 32.08 | 31.47 | 31.49 | 29,858 | -0.84(-2.60%) |
Jul 12, 2019 | 32.41 | 32.66 | 32.30 | 32.33 | 18,800 | -0.30(-0.92%) |
Jul 11, 2019 | 32.82 | 32.96 | 32.50 | 32.63 | 42,260 | -0.22(-0.67%) |
Jul 10, 2019 | 32.23 | 32.90 | 32.09 | 32.85 | 42,754 | +1.27(+4.02%) |
Jul 09, 2019 | 31.25 | 31.63 | 31.25 | 31.58 | 6,875 | +0.51(+1.64%) |
Jul 08, 2019 | 31.29 | 31.55 | 31.05 | 31.07 | 27,320 | -0.46(-1.46%) |
Jul 05, 2019 | 31.11 | 31.69 | 31.11 | 31.53 | 4,700 | +0.24(+0.76%) |
Jul 03, 2019 | 30.82 | 31.33 | 30.78 | 31.29 | 2,200 | +0.59(+1.93%) |
Jul 02, 2019 | 31.17 | 31.35 | 30.54 | 30.70 | 17,705 | -0.84(-2.66%) |
Jul 01, 2019 | 31.88 | 31.88 | 31.29 | 31.54 | 18,308 | +0.69(+2.23%) |
Jun 28, 2019 | 31.20 | 31.38 | 30.81 | 30.85 | 8,400 | -0.44(-1.40%) |
Jun 27, 2019 | 31.31 | 31.42 | 31.21 | 31.29 | 10,290 | -0.16(-0.51%) |
Jun 26, 2019 | 30.97 | 31.77 | 30.97 | 31.45 | 62,874 | +1.21(+4.00%) |
Jun 25, 2019 | 30.05 | 30.27 | 30.05 | 30.24 | 8,312 | +0.49(+1.65%) |
Jun 24, 2019 | 30.00 | 30.00 | 29.47 | 29.75 | 14,569 | -0.01(-0.03%) |
Jun 21, 2019 | 29.59 | 29.79 | 29.54 | 29.76 | 27,200 | +0.89(+3.08%) |
Jun 20, 2019 | 28.64 | 29.05 | 28.55 | 28.87 | 13,595 | +0.70(+2.48%) |
Jun 19, 2019 | 27.74 | 28.20 | 27.66 | 28.17 | 4,831 | +0.32(+1.15%) |
Jun 18, 2019 | 27.53 | 28.02 | 27.53 | 27.85 | 15,853 | +0.46(+1.66%) |
Jun 17, 2019 | 27.71 | 27.78 | 27.27 | 27.39 | 39,833 | -0.46(-1.67%) |
Jun 14, 2019 | 27.75 | 28.10 | 27.75 | 27.86 | 3,200 | +0.12(+0.43%) |
Jun 13, 2019 | 27.86 | 27.95 | 27.62 | 27.74 | 31,088 | +0.67(+2.48%) |
Jun 12, 2019 | 27.96 | 27.97 | 27.00 | 27.07 | 24,352 | -1.17(-4.14%) |
Jun 11, 2019 | 28.17 | 28.37 | 28.06 | 28.24 | 50,874 | +0.29(+1.06%) |
Jun 10, 2019 | 28.05 | 28.25 | 27.89 | 27.95 | 26,793 | -0.00(-0.02%) |
Jun 07, 2019 | 27.50 | 28.06 | 27.45 | 27.95 | 22,300 | +0.20(+0.72%) |
Jun 06, 2019 | 27.24 | 27.80 | 26.70 | 27.75 | 22,350 | +0.45(+1.65%) |
Jun 05, 2019 | 27.49 | 27.55 | 26.82 | 27.30 | 33,062 | -0.45(-1.62%) |
Jun 04, 2019 | 27.66 | 27.82 | 27.27 | 27.75 | 27,426 | -0.15(-0.54%) |
Jun 03, 2019 | 28.53 | 28.55 | 27.85 | 27.90 | 20,618 | -0.46(-1.62%) |
May 31, 2019 | 29.23 | 29.23 | 28.32 | 28.36 | 40,200 | -1.50(-5.02%) |
May 30, 2019 | 30.53 | 30.60 | 29.72 | 29.86 | 36,215 | -1.06(-3.43%) |
May 29, 2019 | 30.51 | 30.96 | 30.37 | 30.92 | 20,692 | -0.09(-0.29%) |
May 28, 2019 | 31.32 | 31.37 | 31.01 | 31.01 | 7,997 | +0.06(+0.19%) |
May 24, 2019 | 30.55 | 30.95 | 30.30 | 30.95 | 25,000 | +0.47(+1.54%) |
May 23, 2019 | 30.82 | 30.85 | 30.25 | 30.48 | 25,002 | -1.09(-3.45%) |
May 22, 2019 | 32.05 | 32.14 | 31.35 | 31.57 | 26,720 | -0.56(-1.74%) |
May 21, 2019 | 32.07 | 32.18 | 31.94 | 32.13 | 6,969 | +0.09(+0.28%) |
May 20, 2019 | 32.42 | 32.50 | 31.93 | 32.04 | 13,489 | -0.30(-0.93%) |
May 17, 2019 | 32.76 | 32.80 | 32.30 | 32.34 | 26,900 | -0.42(-1.27%) |
May 16, 2019 | 32.59 | 32.80 | 32.59 | 32.76 | 18,054 | +0.75(+2.34%) |
May 15, 2019 | 31.35 | 32.07 | 31.30 | 32.01 | 14,501 | +0.69(+2.20%) |
May 14, 2019 | 31.24 | 31.56 | 31.21 | 31.32 | 11,792 | +0.31(+1.00%) |
May 13, 2019 | 32.04 | 32.24 | 31.01 | 31.01 | 22,503 | -0.54(-1.71%) |
May 10, 2019 | 31.48 | 31.77 | 31.48 | 31.55 | 16,300 | +0.31(+0.99%) |
May 09, 2019 | 31.37 | 31.44 | 31.02 | 31.24 | 16,183 | -0.04(-0.13%) |
May 08, 2019 | 30.61 | 31.32 | 30.61 | 31.28 | 24,949 | +0.49(+1.59%) |
May 07, 2019 | 30.94 | 31.01 | 30.66 | 30.79 | 46,553 | -0.96(-3.02%) |
May 06, 2019 | 31.93 | 32.09 | 31.64 | 31.75 | 36,861 | -0.35(-1.09%) |
May 03, 2019 | 32.14 | 32.36 | 32.10 | 32.10 | 42,700 | +0.11(+0.34%) |
May 02, 2019 | 32.24 | 32.24 | 31.67 | 31.99 | 52,766 | -0.71(-2.17%) |
May 01, 2019 | 32.90 | 32.98 | 32.45 | 32.70 | 18,944 | -0.11(-0.34%) |
Apr 30, 2019 | 32.65 | 32.85 | 32.45 | 32.81 | 22,482 | +0.59(+1.83%) |
Apr 29, 2019 | 32.34 | 32.47 | 32.15 | 32.22 | 31,787 | -0.04(-0.12%) |
Apr 26, 2019 | 32.65 | 32.65 | 31.91 | 32.26 | 65,100 | -0.59(-1.80%) |
Apr 25, 2019 | 33.05 | 33.20 | 32.85 | 32.85 | 26,146 | -0.06(-0.18%) |
Apr 24, 2019 | 32.78 | 32.96 | 32.70 | 32.91 | 31,603 | -0.09(-0.27%) |
Apr 23, 2019 | 32.89 | 33.04 | 32.80 | 33.00 | 28,955 | +0.00(+0.00%) |
Apr 22, 2019 | 32.88 | 33.24 | 32.85 | 33.00 | 78,355 | +0.76(+2.36%) |
Apr 18, 2019 | 32.09 | 32.25 | 31.99 | 32.24 | 17,700 | +0.37(+1.16%) |
Apr 17, 2019 | 31.96 | 32.00 | 31.82 | 31.87 | 57,220 | +0.13(+0.41%) |
Apr 16, 2019 | 31.44 | 31.85 | 31.25 | 31.74 | 22,247 | +0.28(+0.89%) |
Apr 15, 2019 | 31.47 | 31.70 | 31.45 | 31.46 | 39,617 | -0.29(-0.91%) |
Apr 12, 2019 | 31.80 | 32.05 | 31.69 | 31.75 | 24,600 | -0.05(-0.16%) |
Apr 11, 2019 | 32.00 | 32.04 | 31.59 | 31.80 | 24,599 | -0.41(-1.27%) |
Apr 10, 2019 | 31.72 | 32.41 | 31.70 | 32.21 | 27,509 | +0.86(+2.74%) |
Apr 09, 2019 | 31.23 | 31.44 | 31.14 | 31.35 | 13,910 | +0.19(+0.61%) |
Apr 08, 2019 | 30.96 | 31.20 | 30.86 | 31.16 | 23,200 | +0.30(+0.97%) |
Apr 05, 2019 | 30.43 | 30.91 | 30.43 | 30.86 | 21,000 | +0.57(+1.88%) |
Apr 04, 2019 | 30.30 | 30.57 | 30.18 | 30.29 | 17,565 | -0.28(-0.92%) |
Apr 03, 2019 | 30.38 | 30.58 | 30.12 | 30.57 | 17,047 | +0.40(+1.33%) |
Apr 02, 2019 | 29.81 | 30.21 | 29.81 | 30.17 | 39,560 | +0.43(+1.45%) |
Apr 01, 2019 | 29.52 | 29.80 | 29.52 | 29.74 | 19,574 | +0.36(+1.23%) |
Mar 29, 2019 | 29.56 | 29.56 | 29.28 | 29.38 | 22,200 | +0.20(+0.69%) |
Mar 28, 2019 | 28.55 | 29.25 | 28.49 | 29.18 | 30,671 | -0.12(-0.41%) |
Mar 27, 2019 | 29.69 | 29.72 | 29.12 | 29.30 | 35,473 | -0.53(-1.78%) |
Mar 26, 2019 | 29.89 | 30.07 | 29.76 | 29.83 | 27,798 | +0.28(+0.95%) |
Mar 25, 2019 | 29.29 | 29.72 | 29.24 | 29.55 | 29,628 | +0.10(+0.34%) |
Mar 22, 2019 | 29.52 | 29.54 | 29.23 | 29.45 | 228,100 | -0.27(-0.91%) |
Mar 21, 2019 | 29.70 | 29.85 | 29.59 | 29.72 | 18,168 | +0.18(+0.61%) |
Mar 20, 2019 | 29.35 | 29.72 | 29.30 | 29.54 | 19,183 | +0.16(+0.54%) |
Mar 19, 2019 | 29.22 | 29.40 | 29.04 | 29.38 | 42,536 | +0.26(+0.89%) |
Mar 18, 2019 | 28.95 | 29.36 | 28.95 | 29.12 | 92,943 | +0.42(+1.46%) |
Mar 15, 2019 | 28.53 | 28.96 | 28.37 | 28.70 | 22,300 | -0.04(-0.14%) |
Mar 14, 2019 | 29.13 | 29.20 | 28.64 | 28.74 | 26,494 | -0.33(-1.14%) |
Mar 13, 2019 | 28.51 | 29.11 | 28.47 | 29.07 | 38,450 | +0.82(+2.90%) |
Mar 12, 2019 | 28.31 | 28.50 | 28.20 | 28.25 | 18,041 | -0.14(-0.49%) |
Mar 11, 2019 | 28.45 | 28.55 | 28.25 | 28.39 | 19,297 | +0.36(+1.30%) |
Mar 08, 2019 | 27.23 | 28.05 | 27.01 | 28.03 | 74,200 | +0.10(+0.34%) |
Mar 07, 2019 | 28.08 | 28.14 | 27.77 | 27.93 | 55,627 | +0.19(+0.68%) |
Mar 06, 2019 | 27.51 | 27.83 | 27.38 | 27.74 | 30,152 | +0.31(+1.13%) |
Mar 05, 2019 | 27.49 | 27.50 | 27.35 | 27.43 | 19,867 | +0.22(+0.81%) |
Mar 04, 2019 | 27.29 | 27.41 | 27.00 | 27.21 | 38,223 | +0.35(+1.30%) |
Mar 01, 2019 | 27.28 | 27.31 | 26.67 | 26.86 | 31,100 | -0.38(-1.39%) |
Feb 28, 2019 | 27.15 | 27.39 | 27.09 | 27.24 | 12,919 | -0.01(-0.04%) |
Feb 27, 2019 | 27.16 | 27.43 | 27.03 | 27.25 | 22,479 | +0.42(+1.57%) |
Feb 26, 2019 | 26.72 | 26.90 | 26.70 | 26.83 | 26,361 | +0.36(+1.36%) |
Feb 25, 2019 | 27.00 | 27.06 | 26.41 | 26.47 | 52,039 | -0.86(-3.15%) |
Feb 22, 2019 | 27.53 | 27.57 | 27.32 | 27.33 | 23,100 | -0.08(-0.29%) |
Feb 21, 2019 | 27.34 | 27.56 | 27.34 | 27.41 | 38,532 | +0.05(+0.18%) |
Feb 20, 2019 | 26.85 | 27.48 | 26.85 | 27.36 | 31,752 | +0.36(+1.33%) |
Feb 19, 2019 | 26.83 | 27.07 | 26.81 | 27.00 | 73,803 | -0.07(-0.26%) |
Feb 15, 2019 | 26.65 | 27.08 | 26.53 | 27.07 | 105,000 | +0.87(+3.32%) |
Feb 14, 2019 | 25.58 | 26.24 | 25.41 | 26.20 | 90,566 | +0.79(+3.11%) |
Feb 13, 2019 | 25.06 | 25.50 | 25.02 | 25.41 | 47,814 | +0.60(+2.42%) |
Feb 12, 2019 | 25.40 | 25.46 | 24.67 | 24.81 | 44,464 | +0.21(+0.85%) |
Feb 11, 2019 | 24.61 | 24.72 | 24.45 | 24.60 | 38,599 | -0.40(-1.60%) |
Feb 08, 2019 | 25.14 | 25.14 | 24.54 | 25.00 | 74,400 | +0.31(+1.26%) |
Feb 07, 2019 | 25.21 | 25.25 | 24.17 | 24.69 | 77,256 | -0.51(-2.02%) |
Feb 06, 2019 | 24.69 | 25.30 | 24.50 | 25.20 | 51,539 | +0.47(+1.90%) |
Feb 05, 2019 | 24.48 | 25.15 | 24.45 | 24.73 | 34,421 | -0.23(-0.92%) |
Feb 04, 2019 | 24.84 | 25.13 | 24.45 | 24.96 | 85,258 | +0.16(+0.65%) |