Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 30.59 | 30.59 | 30.24 | 30.25 | 2,155 | -0.71(-2.31%) |
Jan 30, 2020 | 30.70 | 30.97 | 30.70 | 30.97 | 13,015 | -0.07(-0.22%) |
Jan 29, 2020 | 31.06 | 31.12 | 31.03 | 31.03 | 1,936 | +0.09(+0.28%) |
Jan 28, 2020 | 30.98 | 30.98 | 30.92 | 30.95 | 938 | +0.38(+1.25%) |
Jan 27, 2020 | 30.58 | 30.71 | 30.57 | 30.57 | 8,091 | -0.69(-2.20%) |
Jan 24, 2020 | 31.43 | 31.43 | 31.25 | 31.25 | 12,720 | +0.06(+0.21%) |
Jan 23, 2020 | 31.18 | 31.19 | 31.12 | 31.19 | 29,548 | -0.08(-0.26%) |
Jan 22, 2020 | 31.38 | 31.38 | 31.27 | 31.27 | 215 | +0.02(+0.05%) |
Jan 21, 2020 | 31.37 | 31.37 | 31.25 | 31.25 | 1,794 | -0.28(-0.90%) |
Jan 17, 2020 | 31.50 | 31.54 | 31.50 | 31.54 | 431 | +0.25(+0.79%) |
Jan 16, 2020 | 31.28 | 31.36 | 31.27 | 31.29 | 17,194 | +0.09(+0.29%) |
Jan 15, 2020 | 31.23 | 31.23 | 31.20 | 31.20 | 1,172 | -0.10(-0.33%) |
Jan 14, 2020 | 31.24 | 31.30 | 31.24 | 31.30 | 532 | -0.01(-0.02%) |
Jan 13, 2020 | 31.22 | 31.31 | 31.22 | 31.31 | 2,704 | +0.08(+0.26%) |
Jan 10, 2020 | 31.23 | 31.23 | 31.23 | 31.23 | 107 | -0.14(-0.46%) |
Jan 09, 2020 | 31.39 | 31.39 | 31.34 | 31.37 | 1,578 | +0.11(+0.34%) |
Jan 08, 2020 | 31.28 | 31.32 | 31.26 | 31.26 | 2,793 | +0.27(+0.87%) |
Jan 07, 2020 | 31.12 | 31.12 | 30.99 | 30.99 | 1,879 | -0.06(-0.20%) |
Jan 06, 2020 | 30.87 | 31.05 | 30.87 | 31.05 | 2,604 | +0.01(+0.05%) |
Jan 03, 2020 | 31.17 | 31.17 | 31.02 | 31.04 | 4,096 | -0.32(-1.01%) |
Jan 02, 2020 | 31.35 | 31.37 | 31.30 | 31.36 | 7,363 | +0.42(+1.36%) |
Dec 31, 2019 | 30.77 | 30.93 | 30.77 | 30.93 | 970 | +0.07(+0.24%) |
Dec 30, 2019 | 30.86 | 30.86 | 30.86 | 30.86 | 157 | -0.26(-0.85%) |
Dec 27, 2019 | 31.20 | 31.20 | 31.12 | 31.12 | 1,724 | -0.12(-0.38%) |
Dec 26, 2019 | 31.15 | 31.24 | 31.15 | 31.24 | 4,017 | +0.16(+0.50%) |
Dec 24, 2019 | 31.08 | 31.10 | 31.07 | 31.09 | 2,371 | -0.02(-0.08%) |
Dec 23, 2019 | 31.14 | 31.16 | 31.11 | 31.11 | 3,749 | +0.02(+0.08%) |
Dec 20, 2019 | 31.07 | 31.14 | 31.07 | 31.09 | 3,018 | +0.21(+0.67%) |
Dec 19, 2019 | 30.82 | 30.89 | 30.82 | 30.88 | 3,236 | +0.01(+0.03%) |
Dec 18, 2019 | 30.91 | 30.91 | 30.83 | 30.87 | 4,685 | -0.06(-0.19%) |
Dec 17, 2019 | 30.90 | 30.93 | 30.86 | 30.93 | 15,647 | -0.04(-0.12%) |
Dec 16, 2019 | 30.97 | 30.97 | 30.95 | 30.97 | 898 | +0.24(+0.77%) |
Dec 13, 2019 | 30.65 | 30.79 | 30.65 | 30.73 | 1,516 | +0.10(+0.31%) |
Dec 12, 2019 | 30.62 | 30.64 | 30.53 | 30.64 | 4,909 | +0.33(+1.10%) |
Dec 11, 2019 | 30.35 | 30.35 | 30.28 | 30.30 | 5,312 | +0.05(+0.15%) |
Dec 10, 2019 | 30.19 | 30.27 | 30.19 | 30.26 | 3,130 | +0.00(+0.00%) |
Dec 09, 2019 | 30.31 | 30.31 | 30.22 | 30.26 | 4,844 | -0.15(-0.49%) |
Dec 06, 2019 | 30.35 | 30.42 | 30.35 | 30.41 | 1,516 | +0.29(+0.98%) |
Dec 05, 2019 | 30.23 | 30.23 | 30.06 | 30.11 | 2,160 | -0.12(-0.39%) |
Dec 04, 2019 | 30.15 | 30.23 | 30.13 | 30.23 | 8,274 | +0.36(+1.20%) |
Dec 03, 2019 | 29.79 | 29.88 | 29.70 | 29.87 | 17,931 | -0.11(-0.38%) |
Dec 02, 2019 | 30.10 | 30.10 | 29.91 | 29.99 | 1,782 | -0.42(-1.38%) |
Nov 29, 2019 | 30.50 | 30.50 | 30.41 | 30.41 | 433 | -0.17(-0.56%) |
Nov 27, 2019 | 30.58 | 30.67 | 30.58 | 30.58 | 650 | +0.01(+0.02%) |
Nov 26, 2019 | 30.53 | 30.57 | 30.53 | 30.57 | 2,611 | +0.07(+0.25%) |
Nov 25, 2019 | 30.45 | 30.50 | 30.45 | 30.50 | 4,859 | +0.14(+0.45%) |
Nov 22, 2019 | 30.36 | 30.36 | 30.33 | 30.36 | 541 | +0.10(+0.32%) |
Nov 21, 2019 | 30.21 | 30.29 | 30.21 | 30.26 | 1,387 | +0.00(+0.01%) |
Nov 20, 2019 | 30.30 | 30.31 | 30.14 | 30.26 | 6,292 | -0.18(-0.58%) |
Nov 19, 2019 | 30.56 | 30.56 | 30.36 | 30.43 | 6,981 | +0.02(+0.06%) |
Nov 18, 2019 | 30.37 | 30.46 | 30.37 | 30.42 | 4,052 | -0.05(-0.17%) |
Nov 15, 2019 | 30.43 | 30.47 | 30.42 | 30.47 | 3,358 | +0.12(+0.41%) |
Nov 14, 2019 | 30.31 | 30.36 | 30.26 | 30.34 | 10,483 | -0.06(-0.19%) |
Nov 13, 2019 | 30.34 | 30.40 | 30.23 | 30.40 | 3,930 | -0.08(-0.27%) |
Nov 12, 2019 | 30.47 | 30.53 | 30.47 | 30.48 | 5,452 | +0.05(+0.18%) |
Nov 11, 2019 | 30.43 | 30.43 | 30.41 | 30.42 | 499 | -0.00(-0.01%) |
Nov 08, 2019 | 30.42 | 30.43 | 30.41 | 30.43 | 5,091 | +0.04(+0.12%) |
Nov 07, 2019 | 30.45 | 30.47 | 30.39 | 30.39 | 13,052 | +0.11(+0.37%) |
Nov 06, 2019 | 30.20 | 30.28 | 30.20 | 30.28 | 36,406 | +0.10(+0.32%) |
Nov 05, 2019 | 30.17 | 30.20 | 30.17 | 30.18 | 1,970 | +0.08(+0.28%) |
Nov 04, 2019 | 30.14 | 30.14 | 30.07 | 30.10 | 2,247 | +0.29(+0.98%) |
Nov 01, 2019 | 29.81 | 29.81 | 29.81 | 29.81 | 108 | +0.21(+0.71%) |
Oct 31, 2019 | 29.58 | 29.60 | 29.58 | 29.60 | 655 | -0.14(-0.46%) |
Oct 30, 2019 | 29.66 | 29.74 | 29.66 | 29.74 | 616 | +0.05(+0.16%) |
Oct 29, 2019 | 29.69 | 29.69 | 29.69 | 29.69 | 189 | -0.03(-0.09%) |
Oct 28, 2019 | 29.71 | 29.71 | 29.71 | 29.71 | 161 | +0.10(+0.34%) |
Oct 25, 2019 | 29.52 | 29.61 | 29.52 | 29.61 | 866 | +0.02(+0.07%) |
Oct 24, 2019 | 29.52 | 29.59 | 29.52 | 29.59 | 799 | +0.13(+0.44%) |
Oct 23, 2019 | 29.42 | 29.46 | 29.38 | 29.46 | 1,296 | +0.13(+0.44%) |
Oct 22, 2019 | 29.41 | 29.46 | 29.33 | 29.33 | 4,907 | -0.12(-0.40%) |
Oct 21, 2019 | 29.48 | 29.48 | 29.44 | 29.45 | 2,085 | +0.16(+0.54%) |
Oct 18, 2019 | 29.22 | 29.29 | 29.22 | 29.29 | 866 | -0.06(-0.19%) |
Oct 17, 2019 | 29.34 | 29.35 | 29.34 | 29.35 | 229 | -0.02(-0.07%) |
Oct 16, 2019 | 29.34 | 29.37 | 29.34 | 29.37 | 208 | -0.01(-0.03%) |
Oct 15, 2019 | 29.20 | 29.43 | 29.20 | 29.38 | 2,753 | +0.33(+1.12%) |
Oct 14, 2019 | 28.98 | 29.05 | 28.98 | 29.05 | 713 | +0.01(+0.02%) |
Oct 11, 2019 | 28.96 | 29.07 | 28.96 | 29.05 | 1,191 | +0.51(+1.79%) |
Oct 10, 2019 | 28.50 | 28.53 | 28.50 | 28.53 | 369 | +0.15(+0.52%) |
Oct 09, 2019 | 28.38 | 28.39 | 28.38 | 28.39 | 2,272 | +0.28(+0.99%) |
Oct 08, 2019 | 28.18 | 28.27 | 28.11 | 28.11 | 1,099 | -0.31(-1.07%) |
Oct 07, 2019 | 28.32 | 28.53 | 28.32 | 28.41 | 2,201 | +0.05(+0.16%) |
Oct 04, 2019 | 28.15 | 28.37 | 28.15 | 28.37 | 5,091 | +0.27(+0.96%) |
Oct 03, 2019 | 27.79 | 28.10 | 27.79 | 28.10 | 1,651 | +0.08(+0.30%) |
Oct 02, 2019 | 28.25 | 28.25 | 27.92 | 28.02 | 3,768 | -0.70(-2.43%) |
Oct 01, 2019 | 28.86 | 28.86 | 28.71 | 28.71 | 592 | -0.35(-1.19%) |
Sep 30, 2019 | 28.97 | 29.10 | 28.97 | 29.06 | 1,843 | +0.24(+0.85%) |
Sep 27, 2019 | 28.95 | 28.95 | 28.82 | 28.82 | 1,841 | -0.07(-0.23%) |
Sep 26, 2019 | 28.88 | 28.88 | 28.88 | 28.88 | 29 | +0.17(+0.59%) |
Sep 25, 2019 | 28.66 | 28.71 | 28.64 | 28.71 | 4,918 | +0.02(+0.07%) |
Sep 24, 2019 | 28.86 | 28.86 | 28.69 | 28.69 | 186 | -0.16(-0.57%) |
Sep 23, 2019 | 28.84 | 28.86 | 28.84 | 28.86 | 5,670 | -0.13(-0.45%) |
Sep 20, 2019 | 29.10 | 29.10 | 28.99 | 28.99 | 1,191 | -0.01(-0.05%) |
Sep 19, 2019 | 29.04 | 29.05 | 29.00 | 29.00 | 1,775 | +0.05(+0.16%) |
Sep 18, 2019 | 28.87 | 28.96 | 28.87 | 28.96 | 124 | +0.09(+0.31%) |
Sep 17, 2019 | 28.80 | 28.87 | 28.80 | 28.87 | 615 | -0.01(-0.05%) |
Sep 16, 2019 | 28.92 | 28.96 | 28.87 | 28.88 | 853 | -0.20(-0.68%) |
Sep 13, 2019 | 29.08 | 29.09 | 29.08 | 29.08 | 433 | +0.10(+0.33%) |
Sep 12, 2019 | 28.94 | 29.00 | 28.94 | 28.98 | 1,706 | +0.13(+0.46%) |
Sep 11, 2019 | 28.83 | 28.86 | 28.83 | 28.85 | 638 | +0.13(+0.47%) |
Sep 10, 2019 | 28.62 | 28.74 | 28.62 | 28.72 | 744 | +0.06(+0.20%) |
Sep 09, 2019 | 28.69 | 28.69 | 28.63 | 28.66 | 1,085 | +0.07(+0.24%) |
Sep 06, 2019 | 28.60 | 28.63 | 28.55 | 28.59 | 1,191 | +0.08(+0.27%) |
Sep 05, 2019 | 28.56 | 28.56 | 28.50 | 28.51 | 2,684 | +0.21(+0.73%) |
Sep 04, 2019 | 28.26 | 28.31 | 28.26 | 28.31 | 5,294 | +0.28(+1.00%) |
Sep 03, 2019 | 28.02 | 28.03 | 27.96 | 28.03 | 1,423 | -0.09(-0.30%) |
Aug 30, 2019 | 28.11 | 28.11 | 28.11 | 28.11 | 0 | +0.28(+1.01%) |
Aug 29, 2019 | 27.88 | 27.89 | 27.75 | 27.83 | 167,852 | +0.34(+1.24%) |
Aug 28, 2019 | 27.42 | 27.51 | 27.42 | 27.49 | 184,622 | -0.04(-0.13%) |
Aug 27, 2019 | 27.60 | 27.60 | 27.53 | 27.53 | 2,526 | +0.06(+0.21%) |
Aug 26, 2019 | 27.45 | 27.48 | 27.36 | 27.47 | 2,965 | +0.29(+1.08%) |
Aug 23, 2019 | 27.52 | 27.54 | 27.18 | 27.18 | 13,216 | -0.49(-1.78%) |
Aug 22, 2019 | 27.78 | 27.78 | 27.66 | 27.67 | 5,179 | -0.08(-0.28%) |
Aug 21, 2019 | 27.80 | 27.80 | 27.74 | 27.74 | 1,047 | +0.43(+1.56%) |
Aug 20, 2019 | 27.39 | 27.39 | 27.32 | 27.32 | 6,835 | -0.21(-0.75%) |
Aug 19, 2019 | 27.52 | 27.52 | 27.52 | 27.52 | 180 | +0.31(+1.15%) |
Aug 16, 2019 | 26.98 | 27.21 | 26.98 | 27.21 | 3,900 | +0.42(+1.58%) |
Aug 15, 2019 | 26.71 | 26.87 | 26.71 | 26.79 | 2,306 | -0.06(-0.24%) |
Aug 14, 2019 | 26.98 | 26.98 | 26.80 | 26.85 | 4,279 | -0.69(-2.51%) |
Aug 13, 2019 | 27.54 | 27.59 | 27.49 | 27.54 | 3,160 | +0.30(+1.11%) |
Aug 12, 2019 | 27.28 | 27.29 | 27.24 | 27.24 | 1,705 | -0.27(-0.98%) |
Aug 09, 2019 | 27.52 | 27.54 | 27.40 | 27.51 | 4,875 | -0.18(-0.65%) |
Aug 08, 2019 | 27.64 | 27.71 | 27.60 | 27.69 | 16,603 | +0.22(+0.81%) |
Aug 07, 2019 | 27.17 | 27.47 | 27.10 | 27.47 | 4,806 | +0.16(+0.60%) |
Aug 06, 2019 | 27.39 | 27.39 | 27.12 | 27.30 | 25,080 | +0.22(+0.80%) |
Aug 05, 2019 | 27.35 | 27.35 | 27.03 | 27.09 | 837 | -0.74(-2.64%) |
Aug 02, 2019 | 27.74 | 27.82 | 27.74 | 27.82 | 216 | -0.30(-1.06%) |
Aug 01, 2019 | 28.43 | 28.43 | 28.12 | 28.12 | 757 | -0.12(-0.43%) |
Jul 31, 2019 | 28.32 | 28.38 | 28.24 | 28.24 | 1,444 | +0.02(+0.08%) |
Jul 30, 2019 | 28.26 | 28.26 | 28.20 | 28.22 | 2,787 | -0.57(-1.97%) |
Jul 29, 2019 | 28.85 | 28.85 | 28.76 | 28.79 | 2,221 | -0.04(-0.12%) |
Jul 26, 2019 | 28.79 | 28.82 | 28.78 | 28.82 | 1,516 | +0.14(+0.50%) |
Jul 25, 2019 | 28.90 | 28.90 | 28.64 | 28.68 | 4,041 | -0.30(-1.05%) |
Jul 24, 2019 | 28.98 | 28.98 | 28.98 | 28.98 | 183 | +0.14(+0.48%) |
Jul 23, 2019 | 28.82 | 28.87 | 28.80 | 28.85 | 2,759 | +0.35(+1.24%) |
Jul 22, 2019 | 28.45 | 28.50 | 28.45 | 28.49 | 628 | +0.14(+0.50%) |
Jul 19, 2019 | 28.41 | 28.43 | 28.35 | 28.35 | 1,516 | +0.00(+0.01%) |
Jul 18, 2019 | 28.42 | 28.46 | 28.35 | 28.35 | 5,039 | -0.10(-0.36%) |
Jul 17, 2019 | 28.69 | 28.69 | 28.45 | 28.45 | 3,820 | -0.22(-0.77%) |
Jul 16, 2019 | 28.67 | 28.70 | 28.67 | 28.67 | 1,999 | +0.07(+0.26%) |
Jul 15, 2019 | 28.57 | 28.63 | 28.57 | 28.60 | 6,103 | +0.13(+0.44%) |
Jul 12, 2019 | 28.49 | 28.49 | 28.46 | 28.47 | 5,200 | +0.02(+0.06%) |
Jul 11, 2019 | 28.49 | 28.49 | 28.43 | 28.45 | 7,985 | -0.08(-0.28%) |
Jul 10, 2019 | 28.55 | 28.61 | 28.48 | 28.53 | 8,174 | +0.02(+0.06%) |
Jul 09, 2019 | 28.41 | 28.56 | 28.41 | 28.51 | 3,744 | -0.10(-0.34%) |
Jul 08, 2019 | 28.61 | 28.63 | 28.48 | 28.61 | 8,575 | -0.03(-0.11%) |
Jul 05, 2019 | 28.71 | 28.74 | 28.64 | 28.64 | 4,333 | -0.18(-0.61%) |
Jul 03, 2019 | 28.76 | 28.82 | 28.73 | 28.82 | 650 | +0.29(+1.01%) |
Jul 02, 2019 | 28.46 | 28.54 | 28.46 | 28.53 | 4,241 | +0.06(+0.23%) |
Jul 01, 2019 | 28.52 | 28.52 | 28.47 | 28.47 | 2,914 | +0.27(+0.95%) |
Jun 28, 2019 | 28.15 | 28.21 | 28.13 | 28.20 | 4,550 | +0.24(+0.85%) |
Jun 27, 2019 | 27.97 | 28.00 | 27.95 | 27.96 | 22,892 | +0.01(+0.03%) |
Jun 26, 2019 | 28.03 | 28.03 | 27.92 | 27.95 | 4,631 | +0.08(+0.27%) |
Jun 25, 2019 | 28.04 | 28.04 | 27.88 | 27.88 | 660 | -0.13(-0.46%) |
Jun 24, 2019 | 28.01 | 28.01 | 28.01 | 28.01 | 65 | -0.05(-0.18%) |
Jun 21, 2019 | 28.10 | 28.10 | 28.06 | 28.06 | 111 | -0.18(-0.62%) |
Jun 20, 2019 | 28.28 | 28.31 | 28.21 | 28.23 | 8,244 | +0.12(+0.42%) |
Jun 19, 2019 | 28.11 | 28.13 | 28.08 | 28.12 | 4,778 | +0.07(+0.26%) |
Jun 18, 2019 | 27.85 | 28.05 | 27.85 | 28.04 | 8,069 | +0.53(+1.93%) |
Jun 17, 2019 | 27.59 | 27.59 | 27.51 | 27.51 | 1,843 | -0.03(-0.11%) |
Jun 14, 2019 | 27.52 | 27.56 | 27.46 | 27.54 | 2,889 | -0.11(-0.41%) |
Jun 13, 2019 | 27.68 | 27.70 | 27.62 | 27.66 | 7,587 | +0.08(+0.29%) |
Jun 12, 2019 | 27.60 | 27.61 | 27.57 | 27.58 | 4,570 | -0.12(-0.42%) |
Jun 11, 2019 | 27.80 | 27.82 | 27.68 | 27.69 | 2,120 | +0.18(+0.66%) |
Jun 10, 2019 | 27.51 | 27.55 | 27.51 | 27.51 | 16,787 | +0.09(+0.32%) |
Jun 07, 2019 | 27.40 | 27.51 | 27.40 | 27.42 | 3,778 | +0.26(+0.96%) |
Jun 06, 2019 | 27.16 | 27.20 | 27.13 | 27.16 | 3,890 | -0.05(-0.17%) |
Jun 05, 2019 | 27.22 | 27.22 | 27.13 | 27.21 | 2,066 | +0.06(+0.20%) |
Jun 04, 2019 | 27.11 | 27.15 | 27.05 | 27.15 | 2,327 | +0.41(+1.52%) |
Jun 03, 2019 | 26.77 | 26.86 | 26.69 | 26.75 | 5,344 | +0.02(+0.07%) |
May 31, 2019 | 26.65 | 26.73 | 26.65 | 26.73 | 1,333 | -0.35(-1.31%) |
May 30, 2019 | 27.03 | 27.08 | 27.01 | 27.08 | 2,245 | +0.14(+0.52%) |
May 29, 2019 | 26.91 | 26.94 | 26.89 | 26.94 | 6,051 | -0.23(-0.86%) |
May 28, 2019 | 27.24 | 27.32 | 27.17 | 27.17 | 28,887 | -0.10(-0.35%) |
May 24, 2019 | 27.32 | 27.32 | 27.27 | 27.27 | 2,000 | +0.20(+0.73%) |
May 23, 2019 | 27.09 | 27.17 | 27.02 | 27.07 | 16,315 | -0.44(-1.59%) |
May 22, 2019 | 27.42 | 27.52 | 27.42 | 27.51 | 4,319 | -0.05(-0.17%) |
May 21, 2019 | 27.50 | 27.56 | 27.50 | 27.56 | 333 | +0.19(+0.71%) |
May 20, 2019 | 27.31 | 27.37 | 27.30 | 27.36 | 6,603 | -0.25(-0.89%) |
May 17, 2019 | 27.59 | 27.62 | 27.59 | 27.61 | 1,444 | -0.15(-0.53%) |
May 16, 2019 | 27.54 | 27.80 | 27.53 | 27.76 | 3,482 | +0.34(+1.23%) |
May 15, 2019 | 27.05 | 27.42 | 27.05 | 27.42 | 3,446 | +0.17(+0.64%) |
May 14, 2019 | 27.14 | 27.24 | 27.14 | 27.24 | 1,717 | +0.35(+1.31%) |
May 13, 2019 | 26.91 | 26.99 | 26.88 | 26.89 | 6,886 | -0.67(-2.43%) |
May 10, 2019 | 27.37 | 27.59 | 27.32 | 27.56 | 2,889 | +0.17(+0.60%) |
May 09, 2019 | 27.30 | 27.43 | 27.20 | 27.40 | 11,734 | -0.26(-0.94%) |
May 08, 2019 | 27.59 | 27.73 | 27.58 | 27.66 | 9,510 | +0.16(+0.59%) |
May 07, 2019 | 27.76 | 27.77 | 27.47 | 27.50 | 10,194 | -0.53(-1.90%) |
May 06, 2019 | 27.73 | 28.04 | 27.73 | 28.03 | 4,828 | -0.28(-1.00%) |
May 03, 2019 | 28.26 | 28.31 | 28.23 | 28.31 | 3,445 | +0.15(+0.54%) |
May 02, 2019 | 28.24 | 28.25 | 28.16 | 28.16 | 2,118 | -0.08(-0.27%) |
May 01, 2019 | 28.39 | 28.39 | 28.22 | 28.24 | 4,649 | -0.13(-0.47%) |
Apr 30, 2019 | 28.23 | 28.38 | 28.23 | 28.37 | 2,846 | +0.10(+0.36%) |
Apr 29, 2019 | 28.22 | 28.29 | 28.19 | 28.27 | 4,383 | +0.08(+0.30%) |
Apr 26, 2019 | 28.19 | 28.19 | 28.15 | 28.19 | 1,444 | +0.05(+0.19%) |
Apr 25, 2019 | 28.05 | 28.15 | 28.04 | 28.13 | 4,411 | -0.04(-0.14%) |
Apr 24, 2019 | 28.16 | 28.17 | 28.14 | 28.17 | 2,955 | -0.05(-0.18%) |
Apr 23, 2019 | 28.13 | 28.23 | 28.13 | 28.22 | 2,300 | +0.01(+0.03%) |
Apr 22, 2019 | 28.22 | 28.22 | 28.20 | 28.21 | 8,090 | +0.02(+0.06%) |
Apr 18, 2019 | 28.19 | 28.24 | 28.15 | 28.20 | 2,667 | +0.06(+0.22%) |
Apr 17, 2019 | 28.15 | 28.15 | 28.06 | 28.13 | 24,733 | +0.15(+0.54%) |
Apr 16, 2019 | 27.96 | 27.99 | 27.96 | 27.98 | 983 | +0.12(+0.43%) |
Apr 15, 2019 | 27.84 | 27.86 | 27.84 | 27.86 | 1,880 | +0.01(+0.05%) |
Apr 12, 2019 | 27.80 | 27.85 | 27.80 | 27.85 | 4,556 | +0.19(+0.70%) |
Apr 11, 2019 | 27.64 | 27.68 | 27.60 | 27.65 | 911 | +0.08(+0.30%) |
Apr 10, 2019 | 27.55 | 27.59 | 27.52 | 27.57 | 8,754 | +0.12(+0.42%) |
Apr 09, 2019 | 27.49 | 27.50 | 27.45 | 27.45 | 709 | -0.18(-0.64%) |
Apr 08, 2019 | 27.68 | 27.68 | 27.62 | 27.63 | 1,112 | -0.10(-0.37%) |
Apr 05, 2019 | 27.68 | 27.73 | 27.68 | 27.73 | 1,889 | +0.05(+0.16%) |
Apr 04, 2019 | 27.64 | 27.69 | 27.64 | 27.69 | 7,667 | +0.07(+0.27%) |
Apr 03, 2019 | 27.55 | 27.61 | 27.55 | 27.61 | 3,096 | +0.20(+0.73%) |
Apr 02, 2019 | 27.41 | 27.41 | 27.41 | 27.41 | 93 | +0.12(+0.45%) |
Apr 01, 2019 | 27.11 | 27.29 | 27.11 | 27.29 | 2,090 | +0.38(+1.42%) |
Mar 29, 2019 | 26.87 | 26.91 | 26.87 | 26.91 | 555 | +0.19(+0.71%) |
Mar 28, 2019 | 26.67 | 26.72 | 26.65 | 26.72 | 2,999 | -0.05(-0.20%) |
Mar 27, 2019 | 26.77 | 26.80 | 26.69 | 26.77 | 7,211 | +0.11(+0.40%) |
Mar 26, 2019 | 26.67 | 26.67 | 26.64 | 26.66 | 712 | +0.18(+0.66%) |
Mar 25, 2019 | 26.48 | 26.54 | 26.41 | 26.49 | 9,290 | -0.03(-0.10%) |
Mar 22, 2019 | 26.75 | 26.75 | 26.51 | 26.51 | 1,333 | -0.62(-2.28%) |
Mar 21, 2019 | 27.05 | 27.13 | 27.05 | 27.13 | 512 | +0.03(+0.11%) |
Mar 20, 2019 | 27.14 | 27.15 | 27.09 | 27.10 | 6,015 | -0.14(-0.50%) |
Mar 19, 2019 | 27.38 | 27.40 | 27.24 | 27.24 | 3,656 | +0.07(+0.25%) |
Mar 18, 2019 | 27.13 | 27.17 | 27.10 | 27.17 | 1,209 | +0.09(+0.32%) |
Mar 15, 2019 | 27.02 | 27.08 | 26.97 | 27.08 | 2,334 | +0.27(+1.00%) |
Mar 14, 2019 | 26.80 | 26.84 | 26.80 | 26.81 | 1,438 | +0.15(+0.56%) |
Mar 13, 2019 | 26.58 | 26.69 | 26.58 | 26.67 | 1,514 | +0.17(+0.64%) |
Mar 12, 2019 | 26.50 | 26.52 | 26.50 | 26.50 | 4,579 | -0.08(-0.32%) |
Mar 11, 2019 | 26.41 | 26.58 | 26.41 | 26.58 | 1,669 | +0.18(+0.67%) |
Mar 08, 2019 | 26.29 | 26.40 | 26.29 | 26.40 | 778 | -0.07(-0.26%) |
Mar 07, 2019 | 26.46 | 26.49 | 26.44 | 26.47 | 7,520 | -0.20(-0.74%) |
Mar 06, 2019 | 26.66 | 26.68 | 26.66 | 26.67 | 614 | -0.08(-0.29%) |
Mar 05, 2019 | 26.69 | 26.75 | 26.69 | 26.75 | 2,589 | +0.08(+0.30%) |
Mar 04, 2019 | 26.74 | 26.74 | 26.59 | 26.67 | 884 | -0.06(-0.24%) |
Mar 01, 2019 | 26.71 | 26.73 | 26.66 | 26.73 | 1,222 | +0.28(+1.05%) |
Feb 28, 2019 | 26.38 | 26.48 | 26.38 | 26.45 | 3,080 | +0.12(+0.46%) |
Feb 27, 2019 | 26.33 | 26.39 | 26.31 | 26.33 | 2,705 | -0.08(-0.30%) |
Feb 26, 2019 | 26.39 | 26.42 | 26.39 | 26.41 | 4,389 | +0.12(+0.45%) |
Feb 25, 2019 | 26.41 | 26.41 | 26.29 | 26.29 | 19,624 | +0.01(+0.04%) |
Feb 22, 2019 | 26.25 | 26.28 | 26.25 | 26.28 | 778 | +0.09(+0.34%) |
Feb 21, 2019 | 26.25 | 26.25 | 26.15 | 26.19 | 8,039 | -0.09(-0.34%) |
Feb 20, 2019 | 26.16 | 26.29 | 26.16 | 26.28 | 1,308 | +0.15(+0.56%) |
Feb 19, 2019 | 26.09 | 26.13 | 26.06 | 26.13 | 8,329 | +0.05(+0.20%) |
Feb 15, 2019 | 26.07 | 26.09 | 26.06 | 26.08 | 3,223 | +0.38(+1.49%) |
Feb 14, 2019 | 25.76 | 25.76 | 25.70 | 25.70 | 850 | -0.04(-0.17%) |
Feb 13, 2019 | 25.82 | 25.82 | 25.74 | 25.74 | 7,796 | +0.09(+0.34%) |
Feb 12, 2019 | 25.61 | 25.69 | 25.61 | 25.65 | 5,340 | +0.24(+0.92%) |
Feb 11, 2019 | 25.40 | 25.44 | 25.40 | 25.42 | 1,749 | +0.11(+0.44%) |
Feb 08, 2019 | 25.26 | 25.31 | 25.15 | 25.31 | 2,222 | -0.14(-0.54%) |
Feb 07, 2019 | 25.52 | 25.52 | 25.39 | 25.45 | 562 | -0.43(-1.67%) |
Feb 06, 2019 | 25.89 | 25.92 | 25.87 | 25.88 | 3,464 | +0.02(+0.09%) |
Feb 05, 2019 | 25.75 | 25.86 | 25.75 | 25.86 | 1,762 | +0.31(+1.21%) |
Feb 04, 2019 | 25.37 | 25.55 | 25.36 | 25.55 | 1,365 | +0.09(+0.37%) |