Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.63 | 32.71 | 32.44 | 32.64 | 19,100 | +0.23(+0.71%) |
Dec 30, 2019 | 32.49 | 32.57 | 32.40 | 32.41 | 14,737 | -0.11(-0.34%) |
Dec 27, 2019 | 32.68 | 32.71 | 32.50 | 32.52 | 42,400 | -0.01(-0.03%) |
Dec 26, 2019 | 32.36 | 32.65 | 32.36 | 32.53 | 31,861 | +0.21(+0.65%) |
Dec 24, 2019 | 32.61 | 32.61 | 32.32 | 32.32 | 21,600 | -0.24(-0.74%) |
Dec 23, 2019 | 32.39 | 32.61 | 32.39 | 32.56 | 42,950 | +0.43(+1.34%) |
Dec 20, 2019 | 32.20 | 32.29 | 32.12 | 32.13 | 146,700 | +0.19(+0.59%) |
Dec 19, 2019 | 31.89 | 32.00 | 31.81 | 31.94 | 133,439 | -0.09(-0.28%) |
Dec 18, 2019 | 32.27 | 32.27 | 31.93 | 32.03 | 76,876 | -0.31(-0.96%) |
Dec 17, 2019 | 32.35 | 32.47 | 32.30 | 32.34 | 54,692 | +0.03(+0.10%) |
Dec 16, 2019 | 32.46 | 32.50 | 32.29 | 32.31 | 40,126 | +0.36(+1.14%) |
Dec 13, 2019 | 31.86 | 32.03 | 31.74 | 31.95 | 44,800 | +0.25(+0.79%) |
Dec 12, 2019 | 31.60 | 31.82 | 31.53 | 31.69 | 33,295 | +0.08(+0.27%) |
Dec 11, 2019 | 31.42 | 31.65 | 31.42 | 31.61 | 105,652 | +0.15(+0.48%) |
Dec 10, 2019 | 31.55 | 31.64 | 31.46 | 31.46 | 179,913 | -0.69(-2.15%) |
Dec 09, 2019 | 32.37 | 32.41 | 32.15 | 32.15 | 37,070 | +0.34(+1.07%) |
Dec 06, 2019 | 31.99 | 31.99 | 31.75 | 31.81 | 187,800 | +0.25(+0.79%) |
Dec 05, 2019 | 31.52 | 31.64 | 31.45 | 31.56 | 40,158 | -0.05(-0.16%) |
Dec 04, 2019 | 31.63 | 31.73 | 31.51 | 31.61 | 22,178 | +0.24(+0.77%) |
Dec 03, 2019 | 31.18 | 31.44 | 31.11 | 31.37 | 37,704 | -0.40(-1.27%) |
Dec 02, 2019 | 32.06 | 32.11 | 31.62 | 31.77 | 15,888 | -0.28(-0.88%) |
Nov 29, 2019 | 32.05 | 32.13 | 32.00 | 32.06 | 12,600 | -0.23(-0.72%) |
Nov 27, 2019 | 32.27 | 32.30 | 32.16 | 32.29 | 36,000 | -0.12(-0.37%) |
Nov 26, 2019 | 32.33 | 32.51 | 32.28 | 32.41 | 35,037 | +0.10(+0.33%) |
Nov 25, 2019 | 32.35 | 32.38 | 32.22 | 32.30 | 26,238 | +0.12(+0.39%) |
Nov 22, 2019 | 32.23 | 32.26 | 32.10 | 32.18 | 49,900 | +0.03(+0.09%) |
Nov 21, 2019 | 32.10 | 32.30 | 32.09 | 32.15 | 194,876 | -0.27(-0.85%) |
Nov 20, 2019 | 32.29 | 32.57 | 32.29 | 32.42 | 24,654 | +0.07(+0.23%) |
Nov 19, 2019 | 32.42 | 32.45 | 32.26 | 32.35 | 33,866 | -0.01(-0.03%) |
Nov 18, 2019 | 32.23 | 32.47 | 32.22 | 32.36 | 427,440 | +0.10(+0.31%) |
Nov 15, 2019 | 32.10 | 32.28 | 32.09 | 32.26 | 240,000 | +0.42(+1.32%) |
Nov 14, 2019 | 31.74 | 31.87 | 31.67 | 31.84 | 23,841 | -0.18(-0.56%) |
Nov 13, 2019 | 32.04 | 32.13 | 31.99 | 32.02 | 31,933 | -0.02(-0.07%) |
Nov 12, 2019 | 32.08 | 32.16 | 32.00 | 32.04 | 17,149 | -0.22(-0.68%) |
Nov 11, 2019 | 32.12 | 32.26 | 32.08 | 32.26 | 34,648 | +0.29(+0.91%) |
Nov 08, 2019 | 31.99 | 32.06 | 31.88 | 31.97 | 24,500 | -0.03(-0.09%) |
Nov 07, 2019 | 32.07 | 32.14 | 31.94 | 32.00 | 37,923 | -0.07(-0.22%) |
Nov 06, 2019 | 31.73 | 32.19 | 31.69 | 32.07 | 52,517 | +0.77(+2.46%) |
Nov 05, 2019 | 31.06 | 31.38 | 31.03 | 31.30 | 33,504 | +0.61(+1.99%) |
Nov 04, 2019 | 30.48 | 30.76 | 30.48 | 30.69 | 23,679 | +0.48(+1.59%) |
Nov 01, 2019 | 30.09 | 30.29 | 30.09 | 30.21 | 20,200 | +0.56(+1.89%) |
Oct 31, 2019 | 29.49 | 29.66 | 29.37 | 29.65 | 30,092 | -0.29(-0.97%) |
Oct 30, 2019 | 29.70 | 29.96 | 29.64 | 29.94 | 23,507 | +0.19(+0.63%) |
Oct 29, 2019 | 29.71 | 29.81 | 29.66 | 29.75 | 36,866 | -0.76(-2.48%) |
Oct 28, 2019 | 30.25 | 30.51 | 30.25 | 30.51 | 30,790 | +0.39(+1.29%) |
Oct 25, 2019 | 30.05 | 30.14 | 30.00 | 30.12 | 35,700 | +0.30(+1.01%) |
Oct 24, 2019 | 29.78 | 29.89 | 29.70 | 29.82 | 46,131 | +0.38(+1.29%) |
Oct 23, 2019 | 29.39 | 29.51 | 29.39 | 29.44 | 169,973 | -0.14(-0.47%) |
Oct 22, 2019 | 29.58 | 29.78 | 29.48 | 29.58 | 143,601 | -0.29(-0.97%) |
Oct 21, 2019 | 30.09 | 30.12 | 29.85 | 29.87 | 25,376 | -0.33(-1.09%) |
Oct 18, 2019 | 30.21 | 30.21 | 30.00 | 30.20 | 54,200 | -0.02(-0.07%) |
Oct 17, 2019 | 30.26 | 30.29 | 30.11 | 30.22 | 39,670 | +0.58(+1.96%) |
Oct 16, 2019 | 29.68 | 29.73 | 29.60 | 29.64 | 25,976 | -0.51(-1.69%) |
Oct 15, 2019 | 29.94 | 30.26 | 29.94 | 30.15 | 29,415 | +0.17(+0.57%) |
Oct 14, 2019 | 29.99 | 30.07 | 29.98 | 29.98 | 20,567 | -0.33(-1.09%) |
Oct 11, 2019 | 30.09 | 30.38 | 30.09 | 30.31 | 38,900 | +1.22(+4.19%) |
Oct 10, 2019 | 28.87 | 29.26 | 28.87 | 29.09 | 48,558 | -0.13(-0.44%) |
Oct 09, 2019 | 29.21 | 29.31 | 29.11 | 29.22 | 41,903 | +0.03(+0.10%) |
Oct 08, 2019 | 29.48 | 29.48 | 29.19 | 29.19 | 32,204 | -0.33(-1.12%) |
Oct 07, 2019 | 29.60 | 29.74 | 29.52 | 29.52 | 47,216 | -0.05(-0.17%) |
Oct 04, 2019 | 29.46 | 29.58 | 29.36 | 29.57 | 119,300 | +0.32(+1.09%) |
Oct 03, 2019 | 29.34 | 29.43 | 29.12 | 29.25 | 26,235 | +0.32(+1.09%) |
Oct 02, 2019 | 29.15 | 29.27 | 28.85 | 28.93 | 21,861 | -0.82(-2.74%) |
Oct 01, 2019 | 29.92 | 29.95 | 29.65 | 29.75 | 39,067 | -0.36(-1.20%) |
Sep 30, 2019 | 29.74 | 30.23 | 29.74 | 30.11 | 79,112 | +0.57(+1.93%) |
Sep 27, 2019 | 29.52 | 29.73 | 29.40 | 29.54 | 108,500 | +0.07(+0.24%) |
Sep 26, 2019 | 29.47 | 29.53 | 29.33 | 29.47 | 568,945 | +0.48(+1.66%) |
Sep 25, 2019 | 29.00 | 29.04 | 28.88 | 28.99 | 31,558 | -0.09(-0.32%) |
Sep 24, 2019 | 29.23 | 29.26 | 29.00 | 29.08 | 36,198 | -0.19(-0.66%) |
Sep 23, 2019 | 29.17 | 29.32 | 29.16 | 29.27 | 20,632 | -0.04(-0.13%) |
Sep 20, 2019 | 29.50 | 29.61 | 29.30 | 29.31 | 150,000 | -0.26(-0.88%) |
Sep 19, 2019 | 29.50 | 29.72 | 29.50 | 29.57 | 33,694 | -0.42(-1.40%) |
Sep 18, 2019 | 30.15 | 30.22 | 29.87 | 29.99 | 44,373 | +0.19(+0.64%) |
Sep 17, 2019 | 29.36 | 29.82 | 29.36 | 29.80 | 127,452 | +0.09(+0.30%) |
Sep 16, 2019 | 30.74 | 30.79 | 29.70 | 29.71 | 103,202 | -1.15(-3.74%) |
Sep 13, 2019 | 30.93 | 31.02 | 30.82 | 30.86 | 53,400 | -0.35(-1.11%) |
Sep 12, 2019 | 31.17 | 31.39 | 31.14 | 31.21 | 56,163 | +0.02(+0.06%) |
Sep 11, 2019 | 31.11 | 31.22 | 31.09 | 31.19 | 37,561 | +0.13(+0.43%) |
Sep 10, 2019 | 30.97 | 31.23 | 30.92 | 31.06 | 42,319 | -0.46(-1.47%) |
Sep 09, 2019 | 31.76 | 31.79 | 31.50 | 31.52 | 29,717 | -0.17(-0.54%) |
Sep 06, 2019 | 31.81 | 31.90 | 31.69 | 31.69 | 116,700 | -0.07(-0.22%) |
Sep 05, 2019 | 32.02 | 32.08 | 31.76 | 31.76 | 57,716 | -0.26(-0.83%) |
Sep 04, 2019 | 32.00 | 32.12 | 31.91 | 32.02 | 43,436 | +0.71(+2.28%) |
Sep 03, 2019 | 31.28 | 31.39 | 31.22 | 31.31 | 30,381 | +0.26(+0.84%) |
Aug 30, 2019 | 31.18 | 31.20 | 30.90 | 31.05 | 27,400 | +0.20(+0.65%) |
Aug 29, 2019 | 30.83 | 30.97 | 30.76 | 30.85 | 24,961 | +0.33(+1.07%) |
Aug 28, 2019 | 30.42 | 30.68 | 30.39 | 30.52 | 36,647 | +0.00(+0.01%) |
Aug 27, 2019 | 30.66 | 30.69 | 30.47 | 30.52 | 42,308 | +0.07(+0.22%) |
Aug 26, 2019 | 30.47 | 30.57 | 30.31 | 30.45 | 51,516 | -0.02(-0.08%) |
Aug 23, 2019 | 30.79 | 31.01 | 30.40 | 30.48 | 54,200 | -0.35(-1.15%) |
Aug 22, 2019 | 30.79 | 30.90 | 30.59 | 30.83 | 93,356 | -0.08(-0.25%) |
Aug 21, 2019 | 31.11 | 31.11 | 30.85 | 30.91 | 50,098 | +0.63(+2.07%) |
Aug 20, 2019 | 30.32 | 30.49 | 30.18 | 30.28 | 40,175 | -0.04(-0.12%) |
Aug 19, 2019 | 30.37 | 30.46 | 30.24 | 30.32 | 36,729 | +0.60(+2.02%) |
Aug 16, 2019 | 29.55 | 29.85 | 29.55 | 29.72 | 65,700 | -0.15(-0.49%) |
Aug 15, 2019 | 29.96 | 30.16 | 29.75 | 29.86 | 46,532 | -0.34(-1.14%) |
Aug 14, 2019 | 30.41 | 30.42 | 30.11 | 30.20 | 42,350 | -0.90(-2.88%) |
Aug 13, 2019 | 30.71 | 31.32 | 30.69 | 31.10 | 44,813 | -0.24(-0.77%) |
Aug 12, 2019 | 31.34 | 31.90 | 31.11 | 31.34 | 37,984 | -0.26(-0.82%) |
Aug 09, 2019 | 31.60 | 31.77 | 31.38 | 31.60 | 36,200 | +0.18(+0.58%) |
Aug 08, 2019 | 31.13 | 32.18 | 31.13 | 31.42 | 27,610 | +0.64(+2.08%) |
Aug 07, 2019 | 30.65 | 31.04 | 30.03 | 30.78 | 60,404 | +0.73(+2.42%) |
Aug 06, 2019 | 30.11 | 30.89 | 29.70 | 30.05 | 47,896 | +0.18(+0.59%) |
Aug 05, 2019 | 30.00 | 30.45 | 29.70 | 29.88 | 28,760 | -1.14(-3.66%) |
Aug 02, 2019 | 31.34 | 31.34 | 30.89 | 31.01 | 24,800 | -0.33(-1.05%) |
Aug 01, 2019 | 31.32 | 31.89 | 31.28 | 31.34 | 53,903 | +0.46(+1.49%) |
Jul 31, 2019 | 31.35 | 31.47 | 30.77 | 30.88 | 35,473 | -0.16(-0.52%) |
Jul 30, 2019 | 31.06 | 31.24 | 31.00 | 31.04 | 109,554 | -0.69(-2.17%) |
Jul 29, 2019 | 31.78 | 31.78 | 31.60 | 31.73 | 148,008 | +0.11(+0.34%) |
Jul 26, 2019 | 31.80 | 31.85 | 31.58 | 31.62 | 25,300 | -0.39(-1.21%) |
Jul 25, 2019 | 32.21 | 32.21 | 31.92 | 32.01 | 30,958 | -0.19(-0.59%) |
Jul 24, 2019 | 32.09 | 32.25 | 32.04 | 32.20 | 56,856 | +0.08(+0.25%) |
Jul 23, 2019 | 32.10 | 32.18 | 32.00 | 32.12 | 45,757 | +0.25(+0.80%) |
Jul 22, 2019 | 31.77 | 31.96 | 31.75 | 31.87 | 27,258 | +0.31(+0.97%) |
Jul 19, 2019 | 31.65 | 31.80 | 31.56 | 31.56 | 36,200 | -0.24(-0.75%) |
Jul 18, 2019 | 31.40 | 31.80 | 31.40 | 31.80 | 24,097 | -0.12(-0.38%) |
Jul 17, 2019 | 32.01 | 32.05 | 31.84 | 31.92 | 163,673 | -0.09(-0.28%) |
Jul 16, 2019 | 31.89 | 32.20 | 31.84 | 32.01 | 200,301 | +0.26(+0.82%) |
Jul 15, 2019 | 31.99 | 32.00 | 31.75 | 31.75 | 42,071 | +0.18(+0.56%) |
Jul 12, 2019 | 31.67 | 31.73 | 31.50 | 31.57 | 31,200 | +0.24(+0.76%) |
Jul 11, 2019 | 31.22 | 31.43 | 31.11 | 31.34 | 25,246 | +0.36(+1.15%) |
Jul 10, 2019 | 30.99 | 31.10 | 30.91 | 30.98 | 51,219 | +0.05(+0.16%) |
Jul 09, 2019 | 30.87 | 30.93 | 30.85 | 30.93 | 26,603 | +0.12(+0.39%) |
Jul 08, 2019 | 31.10 | 31.19 | 30.81 | 30.81 | 41,047 | -0.71(-2.25%) |
Jul 05, 2019 | 31.42 | 31.58 | 31.21 | 31.52 | 19,300 | -0.11(-0.35%) |
Jul 03, 2019 | 31.55 | 31.75 | 31.51 | 31.63 | 25,200 | +0.50(+1.59%) |
Jul 02, 2019 | 31.00 | 31.21 | 31.00 | 31.13 | 45,964 | +0.23(+0.75%) |
Jul 01, 2019 | 30.94 | 31.20 | 30.83 | 30.90 | 83,639 | +0.03(+0.10%) |
Jun 28, 2019 | 30.88 | 31.01 | 30.79 | 30.87 | 94,900 | +0.11(+0.36%) |
Jun 27, 2019 | 30.60 | 30.91 | 30.60 | 30.76 | 143,557 | -0.03(-0.10%) |
Jun 26, 2019 | 30.91 | 30.93 | 30.79 | 30.79 | 42,139 | -0.27(-0.87%) |
Jun 25, 2019 | 31.46 | 31.46 | 31.06 | 31.06 | 100,527 | -0.14(-0.45%) |
Jun 24, 2019 | 31.22 | 31.30 | 31.15 | 31.20 | 67,241 | +0.16(+0.51%) |
Jun 21, 2019 | 31.08 | 31.10 | 30.92 | 31.04 | 37,600 | -0.09(-0.28%) |
Jun 20, 2019 | 31.34 | 31.34 | 31.03 | 31.13 | 71,947 | +0.51(+1.67%) |
Jun 19, 2019 | 30.49 | 30.66 | 30.42 | 30.62 | 54,127 | +0.21(+0.69%) |
Jun 18, 2019 | 30.32 | 30.52 | 30.32 | 30.41 | 47,381 | +0.58(+1.94%) |
Jun 17, 2019 | 29.92 | 30.01 | 29.83 | 29.83 | 49,111 | -0.14(-0.47%) |
Jun 14, 2019 | 30.01 | 30.03 | 29.93 | 29.97 | 32,800 | -0.14(-0.46%) |
Jun 13, 2019 | 30.40 | 30.40 | 30.10 | 30.11 | 76,250 | +0.15(+0.51%) |
Jun 12, 2019 | 30.08 | 30.19 | 29.88 | 29.96 | 54,182 | +0.31(+1.04%) |
Jun 11, 2019 | 29.81 | 29.81 | 29.56 | 29.65 | 41,374 | +0.16(+0.55%) |
Jun 10, 2019 | 29.66 | 29.69 | 29.49 | 29.49 | 34,742 | -0.02(-0.07%) |
Jun 07, 2019 | 29.55 | 29.79 | 29.51 | 29.51 | 89,100 | +0.38(+1.30%) |
Jun 06, 2019 | 29.29 | 29.29 | 29.05 | 29.13 | 137,779 | +0.31(+1.08%) |
Jun 05, 2019 | 29.00 | 29.00 | 28.73 | 28.82 | 316,442 | -0.11(-0.38%) |
Jun 04, 2019 | 28.70 | 28.93 | 28.70 | 28.93 | 272,417 | +0.13(+0.45%) |
Jun 03, 2019 | 28.57 | 28.93 | 28.57 | 28.80 | 1,678,363 | +0.81(+2.89%) |
May 31, 2019 | 27.86 | 28.12 | 27.86 | 27.99 | 730,700 | +0.00(+0.00%) |
May 30, 2019 | 27.87 | 28.10 | 27.87 | 27.99 | 118,379 | +0.11(+0.39%) |
May 29, 2019 | 27.80 | 27.88 | 27.70 | 27.88 | 98,027 | -0.49(-1.73%) |
May 28, 2019 | 28.44 | 28.61 | 28.37 | 28.37 | 40,595 | +0.25(+0.87%) |
May 24, 2019 | 28.28 | 28.28 | 28.05 | 28.12 | 30,300 | +0.41(+1.50%) |
May 23, 2019 | 27.54 | 27.85 | 27.54 | 27.71 | 33,844 | -0.50(-1.77%) |
May 22, 2019 | 28.26 | 28.33 | 28.17 | 28.21 | 31,757 | -0.16(-0.56%) |
May 21, 2019 | 28.49 | 28.54 | 28.36 | 28.37 | 74,826 | -0.21(-0.73%) |
May 20, 2019 | 28.46 | 28.68 | 28.46 | 28.58 | 24,959 | -0.30(-1.04%) |
May 17, 2019 | 29.05 | 29.05 | 28.79 | 28.88 | 27,800 | +0.04(+0.14%) |
May 16, 2019 | 28.90 | 29.07 | 28.84 | 28.84 | 46,455 | +0.53(+1.87%) |
May 15, 2019 | 28.03 | 28.45 | 28.03 | 28.31 | 37,698 | +0.03(+0.11%) |
May 14, 2019 | 28.29 | 28.43 | 28.20 | 28.28 | 37,442 | +0.68(+2.46%) |
May 13, 2019 | 27.70 | 27.76 | 27.46 | 27.60 | 288,957 | -0.55(-1.97%) |
May 10, 2019 | 27.72 | 28.19 | 27.69 | 28.16 | 560,300 | +0.46(+1.64%) |
May 09, 2019 | 27.63 | 27.84 | 27.42 | 27.70 | 443,832 | -0.33(-1.18%) |
May 08, 2019 | 27.98 | 28.32 | 27.98 | 28.03 | 169,869 | -0.59(-2.06%) |
May 07, 2019 | 28.92 | 28.93 | 28.50 | 28.62 | 36,890 | +0.95(+3.43%) |
May 06, 2019 | 27.32 | 27.67 | 27.32 | 27.67 | 28,830 | -0.11(-0.41%) |
May 03, 2019 | 27.77 | 27.89 | 27.70 | 27.78 | 33,100 | -0.16(-0.56%) |
May 02, 2019 | 28.09 | 28.16 | 27.90 | 27.94 | 28,534 | -0.34(-1.20%) |
May 01, 2019 | 28.56 | 28.56 | 28.28 | 28.28 | 19,581 | -0.29(-1.00%) |
Apr 30, 2019 | 28.36 | 28.60 | 28.33 | 28.57 | 32,016 | +0.18(+0.62%) |
Apr 29, 2019 | 28.18 | 28.45 | 28.18 | 28.39 | 24,698 | +0.23(+0.81%) |
Apr 26, 2019 | 28.10 | 28.21 | 28.02 | 28.16 | 18,700 | -0.07(-0.25%) |
Apr 25, 2019 | 28.27 | 28.34 | 28.18 | 28.23 | 46,794 | -0.01(-0.04%) |
Apr 24, 2019 | 28.42 | 28.42 | 28.15 | 28.24 | 82,733 | -0.41(-1.43%) |
Apr 23, 2019 | 28.70 | 28.75 | 28.58 | 28.65 | 239,471 | -0.32(-1.10%) |
Apr 22, 2019 | 28.85 | 29.00 | 28.74 | 28.97 | 40,384 | +0.14(+0.47%) |
Apr 18, 2019 | 28.83 | 28.90 | 28.73 | 28.83 | 155,000 | -0.13(-0.44%) |
Apr 17, 2019 | 28.98 | 29.01 | 28.80 | 28.96 | 50,921 | +0.02(+0.05%) |
Apr 16, 2019 | 29.09 | 29.09 | 28.91 | 28.95 | 71,483 | +0.14(+0.50%) |
Apr 15, 2019 | 28.71 | 28.88 | 28.67 | 28.80 | 946,470 | +0.24(+0.84%) |
Apr 12, 2019 | 28.77 | 28.84 | 28.50 | 28.56 | 396,500 | -0.04(-0.14%) |
Apr 11, 2019 | 28.56 | 28.75 | 28.46 | 28.60 | 118,303 | +0.21(+0.76%) |
Apr 10, 2019 | 28.39 | 28.55 | 28.31 | 28.39 | 195,215 | -0.01(-0.04%) |
Apr 09, 2019 | 28.62 | 28.66 | 28.36 | 28.39 | 85,297 | -0.12(-0.44%) |
Apr 08, 2019 | 28.31 | 28.54 | 28.31 | 28.52 | 32,096 | +0.23(+0.81%) |
Apr 05, 2019 | 28.31 | 28.45 | 28.26 | 28.29 | 35,900 | +0.25(+0.89%) |
Apr 04, 2019 | 28.03 | 28.10 | 27.92 | 28.04 | 61,642 | -0.30(-1.06%) |
Apr 03, 2019 | 28.25 | 28.39 | 28.17 | 28.34 | 26,810 | +0.37(+1.32%) |
Apr 02, 2019 | 27.86 | 28.00 | 27.76 | 27.97 | 26,217 | +0.25(+0.90%) |
Apr 01, 2019 | 27.68 | 27.78 | 27.60 | 27.72 | 144,949 | +0.48(+1.76%) |
Mar 29, 2019 | 27.28 | 27.29 | 27.10 | 27.24 | 25,600 | -0.01(-0.04%) |
Mar 28, 2019 | 27.36 | 27.41 | 27.19 | 27.25 | 21,684 | -0.09(-0.33%) |
Mar 27, 2019 | 27.45 | 27.45 | 27.13 | 27.34 | 31,396 | +0.08(+0.29%) |
Mar 26, 2019 | 27.35 | 27.47 | 27.18 | 27.26 | 63,801 | +0.18(+0.65%) |
Mar 25, 2019 | 26.98 | 27.12 | 26.98 | 27.09 | 52,408 | +0.07(+0.28%) |
Mar 22, 2019 | 27.46 | 27.46 | 26.97 | 27.01 | 25,400 | -0.91(-3.27%) |
Mar 21, 2019 | 27.80 | 27.99 | 27.76 | 27.92 | 31,754 | -0.16(-0.56%) |
Mar 20, 2019 | 28.21 | 28.22 | 27.73 | 28.08 | 53,309 | +0.12(+0.43%) |
Mar 19, 2019 | 28.03 | 28.04 | 27.85 | 27.96 | 57,521 | -0.09(-0.30%) |
Mar 18, 2019 | 27.96 | 28.10 | 27.92 | 28.05 | 20,582 | +0.39(+1.39%) |
Mar 15, 2019 | 27.49 | 27.72 | 27.49 | 27.66 | 69,000 | +0.23(+0.86%) |
Mar 14, 2019 | 27.29 | 27.46 | 27.29 | 27.43 | 37,999 | +0.03(+0.11%) |
Mar 13, 2019 | 27.16 | 27.40 | 27.15 | 27.39 | 31,397 | +0.41(+1.54%) |
Mar 12, 2019 | 26.83 | 27.02 | 26.83 | 26.98 | 36,991 | -0.03(-0.11%) |
Mar 11, 2019 | 26.65 | 27.05 | 26.65 | 27.01 | 39,582 | +0.47(+1.77%) |
Mar 08, 2019 | 26.45 | 26.58 | 26.36 | 26.54 | 41,600 | -0.14(-0.52%) |
Mar 07, 2019 | 26.89 | 26.96 | 26.62 | 26.68 | 39,091 | -0.41(-1.53%) |
Mar 06, 2019 | 27.15 | 27.20 | 27.05 | 27.09 | 58,916 | -0.12(-0.42%) |
Mar 05, 2019 | 27.12 | 27.27 | 27.10 | 27.21 | 39,482 | -0.11(-0.38%) |
Mar 04, 2019 | 27.47 | 27.51 | 27.17 | 27.32 | 257,163 | -0.17(-0.64%) |
Mar 01, 2019 | 27.24 | 27.49 | 27.24 | 27.49 | 1,423,900 | +0.58(+2.16%) |
Feb 28, 2019 | 26.74 | 27.00 | 26.74 | 26.91 | 834,779 | +0.16(+0.60%) |
Feb 27, 2019 | 26.71 | 26.81 | 26.61 | 26.75 | 443,775 | +0.00(+0.00%) |
Feb 26, 2019 | 26.74 | 26.83 | 26.65 | 26.75 | 491,368 | +0.48(+1.81%) |
Feb 25, 2019 | 26.31 | 26.37 | 26.25 | 26.27 | 34,300 | +0.22(+0.86%) |
Feb 22, 2019 | 26.15 | 26.15 | 26.00 | 26.05 | 54,900 | +0.45(+1.74%) |
Feb 21, 2019 | 25.76 | 25.76 | 25.55 | 25.61 | 49,326 | -0.25(-0.99%) |
Feb 20, 2019 | 26.02 | 26.02 | 25.75 | 25.86 | 246,786 | -0.68(-2.56%) |
Feb 19, 2019 | 26.48 | 26.66 | 26.44 | 26.54 | 527,811 | -0.18(-0.66%) |
Feb 15, 2019 | 26.84 | 26.88 | 26.55 | 26.71 | 98,100 | +0.77(+2.99%) |
Feb 14, 2019 | 25.85 | 26.00 | 25.67 | 25.94 | 228,536 | +2.04(+8.51%) |
Feb 13, 2019 | 24.32 | 24.35 | 23.86 | 23.91 | 28,555 | -0.41(-1.71%) |
Feb 12, 2019 | 24.24 | 24.37 | 24.15 | 24.32 | 34,382 | +0.59(+2.49%) |
Feb 11, 2019 | 23.77 | 23.81 | 23.62 | 23.73 | 65,190 | +0.07(+0.27%) |
Feb 08, 2019 | 23.63 | 23.68 | 23.45 | 23.66 | 27,600 | -0.22(-0.92%) |
Feb 07, 2019 | 24.06 | 24.09 | 23.81 | 23.89 | 36,580 | -0.46(-1.91%) |
Feb 06, 2019 | 24.38 | 24.53 | 24.32 | 24.35 | 98,209 | +0.10(+0.41%) |
Feb 05, 2019 | 24.16 | 24.31 | 24.16 | 24.25 | 88,758 | +0.74(+3.15%) |
Feb 04, 2019 | 23.88 | 24.00 | 23.51 | 23.51 | 124,667 | -0.18(-0.76%) |
Feb 01, 2019 | 23.77 | 23.85 | 23.64 | 23.69 | 53,400 | +0.23(+0.96%) |
Jan 31, 2019 | 23.36 | 23.50 | 23.34 | 23.46 | 55,039 | -0.18(-0.74%) |
Jan 30, 2019 | 23.41 | 23.69 | 23.36 | 23.64 | 57,515 | +0.32(+1.37%) |
Jan 29, 2019 | 23.33 | 23.38 | 23.25 | 23.32 | 269,396 | +0.30(+1.30%) |
Jan 28, 2019 | 22.86 | 23.04 | 22.86 | 23.02 | 129,524 | -0.04(-0.17%) |
Jan 25, 2019 | 23.02 | 23.16 | 23.02 | 23.06 | 52,600 | +0.48(+2.14%) |
Jan 24, 2019 | 22.66 | 22.68 | 22.51 | 22.58 | 157,755 | -0.10(-0.46%) |
Jan 23, 2019 | 22.81 | 22.90 | 22.60 | 22.68 | 77,242 | -0.18(-0.77%) |
Jan 22, 2019 | 22.91 | 23.01 | 22.76 | 22.86 | 114,457 | +0.03(+0.13%) |
Jan 18, 2019 | 22.87 | 22.87 | 22.71 | 22.82 | 50,100 | +0.29(+1.28%) |
Jan 17, 2019 | 22.31 | 22.72 | 22.25 | 22.54 | 46,078 | +0.25(+1.12%) |
Jan 16, 2019 | 22.16 | 22.40 | 22.16 | 22.29 | 59,961 | +0.38(+1.72%) |
Jan 15, 2019 | 21.86 | 21.96 | 21.80 | 21.91 | 40,162 | +0.15(+0.69%) |
Jan 14, 2019 | 21.77 | 21.82 | 21.69 | 21.76 | 121,048 | -0.05(-0.25%) |
Jan 11, 2019 | 21.81 | 21.90 | 21.73 | 21.82 | 112,300 | -0.00(-0.02%) |
Jan 10, 2019 | 21.66 | 21.90 | 21.65 | 21.82 | 37,876 | +0.00(+0.02%) |
Jan 09, 2019 | 21.62 | 21.85 | 21.62 | 21.82 | 296,342 | +0.82(+3.90%) |
Jan 08, 2019 | 20.93 | 21.06 | 20.86 | 21.00 | 113,791 | +0.19(+0.89%) |
Jan 07, 2019 | 20.67 | 20.90 | 20.62 | 20.81 | 57,566 | +0.24(+1.17%) |
Jan 04, 2019 | 20.15 | 20.65 | 20.05 | 20.57 | 52,700 | +0.73(+3.68%) |
Jan 03, 2019 | 19.77 | 19.91 | 19.68 | 19.84 | 44,258 | -0.15(-0.75%) |