Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.09 | 27.46 | 26.87 | 27.46 | 47,769 | -0.21(-0.74%) |
Feb 27, 2020 | 28.18 | 28.37 | 27.67 | 27.67 | 58,376 | -0.74(-2.60%) |
Feb 26, 2020 | 28.60 | 28.83 | 28.41 | 28.41 | 59,298 | -0.06(-0.22%) |
Feb 25, 2020 | 28.96 | 28.97 | 28.42 | 28.47 | 25,836 | -0.36(-1.26%) |
Feb 24, 2020 | 28.88 | 29.07 | 28.64 | 28.83 | 29,004 | -1.04(-3.48%) |
Feb 21, 2020 | 29.92 | 29.97 | 29.85 | 29.87 | 16,859 | -0.09(-0.31%) |
Feb 20, 2020 | 30.04 | 30.06 | 29.86 | 29.97 | 31,112 | -0.23(-0.76%) |
Feb 19, 2020 | 30.27 | 30.29 | 30.20 | 30.20 | 25,231 | -0.02(-0.07%) |
Feb 18, 2020 | 30.20 | 30.27 | 30.15 | 30.22 | 14,216 | -0.07(-0.23%) |
Feb 14, 2020 | 30.36 | 30.36 | 30.26 | 30.29 | 27,987 | +0.01(+0.03%) |
Feb 13, 2020 | 30.29 | 30.37 | 30.25 | 30.28 | 14,847 | -0.16(-0.53%) |
Feb 12, 2020 | 30.45 | 30.45 | 30.35 | 30.44 | 31,987 | +0.11(+0.37%) |
Feb 11, 2020 | 30.40 | 30.45 | 30.33 | 30.33 | 42,810 | +0.10(+0.34%) |
Feb 10, 2020 | 30.13 | 30.26 | 30.13 | 30.23 | 8,380 | +0.04(+0.13%) |
Feb 07, 2020 | 30.23 | 30.28 | 30.18 | 30.19 | 55,525 | -0.24(-0.79%) |
Feb 06, 2020 | 30.43 | 30.48 | 30.39 | 30.43 | 86,217 | +0.02(+0.06%) |
Feb 05, 2020 | 30.39 | 30.45 | 30.28 | 30.41 | 24,407 | +0.27(+0.89%) |
Feb 04, 2020 | 30.13 | 30.28 | 30.12 | 30.14 | 90,910 | +0.26(+0.86%) |
Feb 03, 2020 | 29.84 | 29.98 | 29.84 | 29.88 | 24,404 | +0.12(+0.42%) |
Jan 31, 2020 | 29.97 | 29.97 | 29.73 | 29.76 | 32,146 | -0.49(-1.62%) |
Jan 30, 2020 | 30.05 | 30.25 | 29.99 | 30.25 | 13,473 | +0.07(+0.23%) |
Jan 29, 2020 | 30.22 | 30.29 | 30.17 | 30.18 | 25,423 | -0.07(-0.22%) |
Jan 28, 2020 | 30.06 | 30.25 | 30.05 | 30.25 | 41,820 | +0.32(+1.06%) |
Jan 27, 2020 | 29.95 | 30.03 | 29.92 | 29.93 | 18,997 | -0.53(-1.74%) |
Jan 24, 2020 | 30.64 | 30.64 | 30.40 | 30.46 | 9,104 | +0.02(+0.06%) |
Jan 23, 2020 | 30.45 | 30.57 | 30.32 | 30.45 | 36,609 | -0.14(-0.47%) |
Jan 22, 2020 | 30.64 | 30.66 | 30.53 | 30.59 | 28,368 | +0.04(+0.13%) |
Jan 21, 2020 | 30.61 | 30.64 | 30.53 | 30.55 | 17,773 | -0.14(-0.44%) |
Jan 17, 2020 | 30.61 | 30.69 | 30.58 | 30.69 | 98,798 | +0.09(+0.28%) |
Jan 16, 2020 | 30.56 | 30.63 | 30.54 | 30.60 | 52,944 | +0.13(+0.42%) |
Jan 15, 2020 | 30.43 | 30.55 | 30.43 | 30.47 | 20,105 | -0.01(-0.03%) |
Jan 14, 2020 | 30.35 | 30.53 | 30.35 | 30.48 | 20,099 | +0.04(+0.14%) |
Jan 13, 2020 | 30.36 | 30.50 | 30.30 | 30.44 | 67,214 | +0.16(+0.53%) |
Jan 10, 2020 | 30.25 | 30.39 | 30.25 | 30.28 | 70,024 | -0.04(-0.13%) |
Jan 09, 2020 | 30.29 | 30.35 | 30.24 | 30.32 | 26,611 | -0.04(-0.14%) |
Jan 08, 2020 | 30.24 | 30.48 | 30.24 | 30.36 | 61,179 | +0.03(+0.08%) |
Jan 07, 2020 | 30.42 | 30.42 | 30.30 | 30.33 | 25,947 | -0.10(-0.34%) |
Jan 06, 2020 | 30.32 | 30.45 | 30.30 | 30.44 | 36,742 | +0.13(+0.41%) |
Jan 03, 2020 | 30.22 | 30.51 | 30.22 | 30.31 | 17,871 | -0.27(-0.87%) |
Jan 02, 2020 | 30.53 | 30.63 | 30.50 | 30.58 | 49,076 | +0.13(+0.44%) |
Dec 31, 2019 | 30.37 | 30.45 | 30.25 | 30.45 | 71,822 | +0.12(+0.38%) |
Dec 30, 2019 | 30.46 | 30.46 | 30.31 | 30.33 | 15,843 | -0.11(-0.38%) |
Dec 27, 2019 | 30.53 | 30.55 | 30.44 | 30.44 | 23,041 | +0.05(+0.18%) |
Dec 26, 2019 | 30.44 | 30.47 | 30.37 | 30.39 | 29,326 | +0.07(+0.24%) |
Dec 24, 2019 | 30.36 | 30.36 | 30.26 | 30.32 | 19,220 | -0.05(-0.18%) |
Dec 23, 2019 | 30.33 | 30.37 | 30.31 | 30.37 | 14,494 | +0.02(+0.08%) |
Dec 20, 2019 | 30.36 | 30.40 | 30.33 | 30.35 | 13,487 | +0.07(+0.23%) |
Dec 19, 2019 | 30.16 | 30.37 | 30.16 | 30.28 | 16,913 | -0.01(-0.04%) |
Dec 18, 2019 | 30.34 | 30.37 | 30.25 | 30.29 | 13,805 | -0.08(-0.26%) |
Dec 17, 2019 | 30.37 | 30.46 | 30.33 | 30.37 | 16,989 | -0.10(-0.34%) |
Dec 16, 2019 | 30.45 | 30.50 | 30.45 | 30.47 | 38,053 | +0.26(+0.85%) |
Dec 13, 2019 | 30.20 | 30.28 | 30.15 | 30.21 | 19,107 | +0.00(+0.01%) |
Dec 12, 2019 | 30.01 | 30.23 | 30.01 | 30.21 | 38,117 | +0.08(+0.27%) |
Dec 11, 2019 | 29.99 | 30.16 | 29.99 | 30.13 | 16,963 | +0.17(+0.56%) |
Dec 10, 2019 | 29.92 | 30.01 | 29.91 | 29.96 | 20,078 | -0.03(-0.10%) |
Dec 09, 2019 | 30.03 | 30.10 | 29.94 | 29.99 | 13,019 | -0.05(-0.17%) |
Dec 06, 2019 | 30.03 | 30.11 | 30.01 | 30.04 | 15,478 | +0.15(+0.51%) |
Dec 05, 2019 | 29.85 | 29.94 | 29.84 | 29.89 | 12,333 | -0.02(-0.07%) |
Dec 04, 2019 | 29.80 | 29.91 | 29.80 | 29.91 | 18,718 | +0.26(+0.86%) |
Dec 03, 2019 | 29.56 | 29.69 | 29.46 | 29.65 | 23,110 | -0.08(-0.27%) |
Dec 02, 2019 | 29.87 | 29.87 | 29.65 | 29.73 | 16,278 | -0.20(-0.66%) |
Nov 29, 2019 | 29.95 | 30.00 | 29.93 | 29.93 | 16,161 | -0.17(-0.56%) |
Nov 27, 2019 | 30.08 | 30.13 | 30.03 | 30.10 | 14,795 | +0.05(+0.16%) |
Nov 26, 2019 | 30.01 | 30.08 | 29.96 | 30.05 | 16,954 | +0.01(+0.04%) |
Nov 25, 2019 | 30.01 | 30.07 | 29.99 | 30.04 | 22,011 | +0.12(+0.40%) |
Nov 22, 2019 | 29.94 | 30.03 | 29.87 | 29.92 | 30,046 | +0.03(+0.09%) |
Nov 21, 2019 | 29.94 | 29.96 | 29.86 | 29.89 | 33,409 | -0.04(-0.12%) |
Nov 20, 2019 | 29.95 | 30.09 | 29.87 | 29.93 | 35,144 | -0.17(-0.57%) |
Nov 19, 2019 | 30.18 | 30.18 | 30.06 | 30.10 | 16,944 | +0.01(+0.04%) |
Nov 18, 2019 | 30.01 | 30.19 | 30.01 | 30.09 | 33,801 | -0.01(-0.03%) |
Nov 15, 2019 | 30.01 | 30.09 | 29.98 | 30.09 | 27,656 | +0.15(+0.50%) |
Nov 14, 2019 | 29.81 | 30.06 | 29.80 | 29.94 | 15,340 | -0.01(-0.02%) |
Nov 13, 2019 | 29.85 | 30.00 | 29.83 | 29.95 | 25,781 | -0.06(-0.20%) |
Nov 12, 2019 | 29.99 | 30.08 | 29.99 | 30.01 | 26,752 | +0.03(+0.11%) |
Nov 11, 2019 | 29.92 | 30.06 | 29.92 | 29.98 | 11,346 | -0.04(-0.13%) |
Nov 08, 2019 | 29.94 | 30.01 | 29.90 | 30.01 | 5,918 | -0.01(-0.03%) |
Nov 07, 2019 | 30.20 | 30.23 | 30.01 | 30.02 | 79,629 | +0.00(+0.00%) |
Nov 06, 2019 | 30.11 | 30.12 | 30.01 | 30.02 | 20,364 | -0.01(-0.04%) |
Nov 05, 2019 | 30.02 | 30.09 | 29.98 | 30.04 | 57,529 | -0.09(-0.31%) |
Nov 04, 2019 | 30.25 | 30.27 | 30.11 | 30.13 | 35,053 | -0.01(-0.03%) |
Nov 01, 2019 | 30.20 | 30.21 | 30.08 | 30.14 | 36,078 | +0.14(+0.47%) |
Oct 31, 2019 | 30.01 | 30.03 | 29.92 | 30.00 | 32,768 | -0.06(-0.19%) |
Oct 30, 2019 | 29.92 | 30.09 | 29.84 | 30.05 | 24,947 | +0.18(+0.60%) |
Oct 29, 2019 | 29.72 | 29.92 | 29.72 | 29.88 | 52,527 | +0.04(+0.15%) |
Oct 28, 2019 | 29.80 | 29.88 | 29.80 | 29.83 | 119,979 | +0.04(+0.12%) |
Oct 25, 2019 | 29.77 | 29.83 | 29.74 | 29.80 | 54,060 | -0.01(-0.05%) |
Oct 24, 2019 | 29.87 | 29.87 | 29.75 | 29.81 | 22,479 | +0.02(+0.07%) |
Oct 23, 2019 | 29.69 | 29.79 | 29.67 | 29.79 | 41,530 | +0.12(+0.40%) |
Oct 22, 2019 | 29.71 | 29.86 | 29.66 | 29.67 | 69,397 | -0.04(-0.13%) |
Oct 21, 2019 | 29.74 | 29.75 | 29.70 | 29.71 | 10,988 | +0.07(+0.25%) |
Oct 18, 2019 | 29.54 | 29.67 | 29.54 | 29.64 | 14,340 | +0.00(+0.01%) |
Oct 17, 2019 | 29.70 | 29.75 | 29.59 | 29.63 | 15,209 | +0.01(+0.05%) |
Oct 16, 2019 | 29.52 | 29.65 | 29.50 | 29.62 | 133,124 | +0.01(+0.03%) |
Oct 15, 2019 | 29.43 | 29.70 | 29.43 | 29.61 | 59,393 | +0.27(+0.93%) |
Oct 14, 2019 | 29.36 | 29.40 | 29.32 | 29.34 | 25,786 | -0.04(-0.15%) |
Oct 11, 2019 | 29.40 | 29.53 | 29.35 | 29.38 | 30,728 | +0.30(+1.03%) |
Oct 10, 2019 | 29.00 | 29.15 | 28.97 | 29.08 | 34,950 | +0.09(+0.30%) |
Oct 09, 2019 | 29.01 | 29.10 | 28.98 | 29.00 | 29,483 | +0.25(+0.89%) |
Oct 08, 2019 | 28.99 | 28.99 | 28.74 | 28.74 | 39,732 | -0.34(-1.18%) |
Oct 07, 2019 | 29.09 | 29.22 | 29.08 | 29.08 | 39,024 | +0.00(+0.00%) |
Oct 04, 2019 | 28.93 | 29.08 | 28.92 | 29.08 | 57,246 | +0.23(+0.79%) |
Oct 03, 2019 | 28.70 | 28.90 | 28.68 | 28.85 | 49,448 | +0.15(+0.54%) |
Oct 02, 2019 | 28.89 | 28.89 | 28.64 | 28.70 | 21,733 | -0.43(-1.48%) |
Oct 01, 2019 | 29.24 | 29.24 | 29.09 | 29.13 | 77,395 | -0.11(-0.37%) |
Sep 30, 2019 | 29.22 | 29.29 | 29.02 | 29.24 | 60,055 | +0.02(+0.07%) |
Sep 27, 2019 | 29.30 | 29.36 | 29.15 | 29.22 | 87,634 | -0.14(-0.49%) |
Sep 26, 2019 | 29.47 | 29.47 | 29.34 | 29.36 | 180,828 | +0.11(+0.36%) |
Sep 25, 2019 | 29.28 | 29.30 | 29.19 | 29.26 | 78,284 | -0.11(-0.39%) |
Sep 24, 2019 | 29.42 | 29.48 | 29.32 | 29.37 | 13,900 | +0.03(+0.12%) |
Sep 23, 2019 | 29.22 | 29.37 | 29.22 | 29.34 | 6,411 | -0.01(-0.03%) |
Sep 20, 2019 | 29.50 | 29.50 | 29.34 | 29.35 | 23,647 | -0.03(-0.09%) |
Sep 19, 2019 | 29.43 | 29.47 | 29.37 | 29.37 | 15,604 | +0.08(+0.26%) |
Sep 18, 2019 | 29.20 | 29.33 | 29.15 | 29.30 | 16,670 | +0.03(+0.10%) |
Sep 17, 2019 | 29.18 | 29.30 | 29.16 | 29.27 | 24,079 | +0.19(+0.67%) |
Sep 16, 2019 | 29.14 | 29.16 | 29.08 | 29.08 | 9,189 | -0.24(-0.81%) |
Sep 13, 2019 | 29.30 | 29.36 | 29.28 | 29.31 | 27,436 | +0.04(+0.15%) |
Sep 12, 2019 | 29.16 | 29.32 | 29.15 | 29.27 | 20,838 | +0.17(+0.60%) |
Sep 11, 2019 | 28.93 | 29.10 | 28.93 | 29.10 | 11,970 | +0.23(+0.81%) |
Sep 10, 2019 | 28.82 | 28.93 | 28.81 | 28.86 | 14,018 | +0.05(+0.19%) |
Sep 09, 2019 | 28.89 | 28.89 | 28.81 | 28.81 | 12,114 | -0.10(-0.36%) |
Sep 06, 2019 | 28.86 | 28.96 | 28.86 | 28.91 | 11,594 | +0.09(+0.30%) |
Sep 05, 2019 | 28.89 | 28.90 | 28.82 | 28.83 | 10,576 | +0.01(+0.03%) |
Sep 04, 2019 | 28.76 | 28.85 | 28.72 | 28.82 | 19,251 | +0.28(+0.99%) |
Sep 03, 2019 | 28.38 | 28.56 | 28.38 | 28.53 | 9,789 | -0.01(-0.03%) |
Aug 30, 2019 | 28.58 | 28.60 | 28.44 | 28.54 | 48,328 | +0.10(+0.36%) |
Aug 29, 2019 | 28.52 | 28.54 | 28.43 | 28.44 | 71,696 | +0.14(+0.49%) |
Aug 28, 2019 | 28.26 | 28.35 | 28.21 | 28.30 | 11,194 | +0.05(+0.19%) |
Aug 27, 2019 | 28.41 | 28.45 | 28.25 | 28.25 | 21,753 | -0.02(-0.06%) |
Aug 26, 2019 | 28.46 | 28.46 | 28.26 | 28.27 | 47,586 | +0.24(+0.84%) |
Aug 23, 2019 | 28.39 | 28.47 | 28.03 | 28.03 | 14,923 | -0.37(-1.29%) |
Aug 22, 2019 | 28.49 | 28.52 | 28.35 | 28.40 | 16,641 | -0.11(-0.40%) |
Aug 21, 2019 | 28.60 | 28.62 | 28.51 | 28.51 | 33,297 | +0.18(+0.65%) |
Aug 20, 2019 | 28.42 | 28.49 | 28.33 | 28.33 | 47,182 | -0.09(-0.31%) |
Aug 19, 2019 | 28.56 | 28.56 | 28.42 | 28.42 | 31,490 | +0.12(+0.43%) |
Aug 16, 2019 | 28.19 | 28.35 | 28.19 | 28.29 | 20,318 | +0.23(+0.81%) |
Aug 15, 2019 | 27.98 | 28.12 | 27.97 | 28.07 | 26,471 | +0.17(+0.62%) |
Aug 14, 2019 | 28.06 | 28.06 | 27.89 | 27.89 | 26,827 | -0.64(-2.23%) |
Aug 13, 2019 | 28.31 | 28.66 | 28.31 | 28.53 | 41,459 | +0.21(+0.74%) |
Aug 12, 2019 | 28.35 | 28.48 | 28.32 | 28.32 | 38,038 | -0.19(-0.67%) |
Aug 09, 2019 | 28.64 | 28.64 | 28.49 | 28.51 | 22,499 | -0.11(-0.40%) |
Aug 08, 2019 | 28.54 | 28.74 | 28.53 | 28.62 | 31,425 | +0.21(+0.74%) |
Aug 07, 2019 | 28.16 | 28.46 | 28.16 | 28.42 | 39,465 | +0.19(+0.68%) |
Aug 06, 2019 | 28.29 | 28.29 | 28.12 | 28.22 | 18,453 | +0.12(+0.41%) |
Aug 05, 2019 | 28.34 | 28.34 | 27.97 | 28.11 | 34,961 | -0.57(-1.98%) |
Aug 02, 2019 | 28.70 | 28.71 | 28.60 | 28.68 | 20,663 | -0.03(-0.09%) |
Aug 01, 2019 | 28.83 | 29.07 | 28.63 | 28.70 | 76,443 | -0.10(-0.36%) |
Jul 31, 2019 | 28.98 | 29.03 | 28.70 | 28.81 | 42,131 | -0.18(-0.63%) |
Jul 30, 2019 | 29.08 | 29.08 | 28.97 | 28.99 | 29,820 | -0.37(-1.25%) |
Jul 29, 2019 | 29.37 | 29.37 | 29.27 | 29.36 | 15,330 | +0.12(+0.42%) |
Jul 26, 2019 | 29.23 | 29.30 | 29.19 | 29.23 | 40,063 | +0.04(+0.15%) |
Jul 25, 2019 | 29.43 | 29.43 | 29.15 | 29.19 | 41,402 | -0.26(-0.89%) |
Jul 24, 2019 | 29.37 | 29.47 | 29.36 | 29.45 | 46,639 | +0.03(+0.12%) |
Jul 23, 2019 | 29.45 | 29.61 | 29.35 | 29.42 | 51,454 | +0.08(+0.27%) |
Jul 22, 2019 | 29.42 | 29.42 | 29.34 | 29.34 | 41,702 | -0.11(-0.38%) |
Jul 19, 2019 | 29.58 | 29.70 | 29.44 | 29.45 | 25,599 | -0.11(-0.39%) |
Jul 18, 2019 | 29.46 | 29.58 | 29.38 | 29.57 | 41,394 | +0.07(+0.24%) |
Jul 17, 2019 | 29.52 | 29.57 | 29.47 | 29.50 | 29,977 | +0.05(+0.16%) |
Jul 16, 2019 | 29.52 | 29.53 | 29.44 | 29.45 | 29,735 | -0.16(-0.54%) |
Jul 15, 2019 | 29.56 | 29.66 | 29.55 | 29.61 | 94,442 | -0.01(-0.03%) |
Jul 12, 2019 | 29.50 | 29.62 | 29.36 | 29.62 | 53,724 | +0.10(+0.32%) |
Jul 11, 2019 | 29.59 | 29.63 | 29.48 | 29.52 | 55,413 | -0.00(-0.01%) |
Jul 10, 2019 | 29.62 | 29.62 | 29.50 | 29.53 | 222,136 | +0.06(+0.19%) |
Jul 09, 2019 | 29.47 | 29.51 | 29.43 | 29.47 | 60,356 | -0.06(-0.21%) |
Jul 08, 2019 | 29.54 | 29.61 | 29.53 | 29.53 | 94,537 | -0.14(-0.47%) |
Jul 05, 2019 | 29.66 | 29.71 | 29.57 | 29.67 | 37,308 | -0.25(-0.84%) |
Jul 03, 2019 | 29.97 | 29.99 | 29.71 | 29.92 | 121,913 | +0.28(+0.94%) |
Jul 02, 2019 | 29.64 | 29.71 | 29.62 | 29.64 | 216,665 | +0.12(+0.41%) |
Jul 01, 2019 | 29.66 | 29.67 | 29.44 | 29.52 | 211,428 | +0.03(+0.12%) |
Jun 28, 2019 | 29.44 | 29.55 | 29.44 | 29.49 | 317,869 | +0.16(+0.53%) |
Jun 27, 2019 | 29.31 | 29.40 | 29.30 | 29.33 | 21,574 | -0.08(-0.26%) |
Jun 26, 2019 | 29.48 | 29.51 | 29.41 | 29.41 | 7,641 | -0.08(-0.26%) |
Jun 25, 2019 | 29.59 | 29.64 | 29.48 | 29.48 | 7,555 | -0.12(-0.41%) |
Jun 24, 2019 | 29.65 | 29.66 | 29.60 | 29.61 | 13,494 | +0.06(+0.20%) |
Jun 21, 2019 | 29.50 | 29.58 | 29.47 | 29.55 | 7,806 | -0.02(-0.06%) |
Jun 20, 2019 | 29.62 | 29.62 | 29.51 | 29.57 | 6,930 | +0.25(+0.86%) |
Jun 19, 2019 | 29.20 | 29.42 | 29.20 | 29.31 | 3,718 | +0.05(+0.18%) |
Jun 18, 2019 | 29.18 | 29.34 | 29.18 | 29.26 | 10,243 | +0.26(+0.91%) |
Jun 17, 2019 | 29.03 | 29.09 | 29.00 | 29.00 | 3,385 | -0.02(-0.08%) |
Jun 14, 2019 | 29.04 | 29.06 | 28.97 | 29.02 | 5,280 | -0.14(-0.47%) |
Jun 13, 2019 | 29.18 | 29.18 | 29.14 | 29.16 | 4,491 | +0.03(+0.10%) |
Jun 12, 2019 | 29.18 | 29.28 | 29.13 | 29.13 | 15,086 | -0.13(-0.46%) |
Jun 11, 2019 | 29.32 | 29.32 | 29.21 | 29.26 | 10,727 | +0.08(+0.28%) |
Jun 10, 2019 | 29.16 | 29.27 | 29.16 | 29.18 | 7,571 | -0.01(-0.03%) |
Jun 07, 2019 | 29.27 | 29.27 | 29.19 | 29.19 | 7,437 | +0.26(+0.88%) |
Jun 06, 2019 | 28.89 | 28.97 | 28.89 | 28.93 | 13,852 | +0.16(+0.54%) |
Jun 05, 2019 | 28.78 | 28.82 | 28.77 | 28.78 | 3,006 | +0.03(+0.11%) |
Jun 04, 2019 | 28.69 | 28.80 | 28.59 | 28.75 | 20,999 | +0.26(+0.93%) |
Jun 03, 2019 | 28.40 | 28.56 | 28.40 | 28.48 | 6,716 | +0.19(+0.67%) |
May 31, 2019 | 28.24 | 28.31 | 28.24 | 28.29 | 63,453 | -0.11(-0.38%) |
May 30, 2019 | 28.40 | 28.43 | 28.34 | 28.40 | 5,428 | +0.15(+0.53%) |
May 29, 2019 | 28.35 | 28.35 | 28.25 | 28.25 | 8,147 | -0.28(-0.99%) |
May 28, 2019 | 28.64 | 28.66 | 28.53 | 28.53 | 4,064 | -0.24(-0.84%) |
May 24, 2019 | 28.83 | 28.83 | 28.75 | 28.77 | 6,624 | +0.31(+1.09%) |
May 23, 2019 | 28.41 | 28.50 | 28.28 | 28.46 | 8,797 | -0.13(-0.47%) |
May 22, 2019 | 28.58 | 28.64 | 28.41 | 28.60 | 25,277 | -0.09(-0.31%) |
May 21, 2019 | 28.76 | 28.76 | 28.64 | 28.69 | 10,645 | +0.12(+0.41%) |
May 20, 2019 | 28.60 | 28.64 | 28.55 | 28.57 | 6,252 | +0.03(+0.10%) |
May 17, 2019 | 28.59 | 28.70 | 28.54 | 28.54 | 14,410 | -0.16(-0.57%) |
May 16, 2019 | 28.59 | 28.83 | 28.59 | 28.71 | 22,803 | +0.23(+0.81%) |
May 15, 2019 | 28.34 | 28.52 | 28.34 | 28.48 | 12,078 | +0.05(+0.17%) |
May 14, 2019 | 28.39 | 28.48 | 28.39 | 28.43 | 8,284 | +0.20(+0.70%) |
May 13, 2019 | 28.31 | 28.34 | 28.22 | 28.23 | 9,918 | -0.42(-1.45%) |
May 10, 2019 | 28.39 | 28.70 | 28.38 | 28.65 | 13,364 | +0.24(+0.84%) |
May 09, 2019 | 28.23 | 28.49 | 28.18 | 28.41 | 10,831 | -0.08(-0.29%) |
May 08, 2019 | 28.50 | 28.56 | 28.44 | 28.49 | 9,118 | +0.06(+0.21%) |
May 07, 2019 | 28.61 | 28.61 | 28.31 | 28.43 | 8,226 | -0.35(-1.23%) |
May 06, 2019 | 28.53 | 28.78 | 28.53 | 28.78 | 10,441 | -0.19(-0.66%) |
May 03, 2019 | 28.74 | 28.97 | 28.74 | 28.97 | 20,686 | +0.26(+0.90%) |
May 02, 2019 | 28.71 | 28.73 | 28.65 | 28.71 | 4,159 | -0.04(-0.15%) |
May 01, 2019 | 28.94 | 28.96 | 28.75 | 28.76 | 7,536 | -0.15(-0.51%) |
Apr 30, 2019 | 28.84 | 28.90 | 28.78 | 28.90 | 11,730 | +0.11(+0.37%) |
Apr 29, 2019 | 28.75 | 28.80 | 28.71 | 28.80 | 7,785 | +0.06(+0.22%) |
Apr 26, 2019 | 28.59 | 28.77 | 28.59 | 28.73 | 16,502 | +0.12(+0.42%) |
Apr 25, 2019 | 28.46 | 28.61 | 28.44 | 28.61 | 14,300 | +0.10(+0.36%) |
Apr 24, 2019 | 28.59 | 28.60 | 28.45 | 28.51 | 10,970 | -0.15(-0.54%) |
Apr 23, 2019 | 28.61 | 28.75 | 28.61 | 28.66 | 12,255 | +0.03(+0.11%) |
Apr 22, 2019 | 28.52 | 28.65 | 28.52 | 28.63 | 9,559 | -0.01(-0.02%) |
Apr 18, 2019 | 28.65 | 28.72 | 28.64 | 28.64 | 10,807 | -0.11(-0.39%) |
Apr 17, 2019 | 28.74 | 28.76 | 28.67 | 28.75 | 9,236 | -0.00(-0.02%) |
Apr 16, 2019 | 28.73 | 28.84 | 28.73 | 28.75 | 5,427 | +0.04(+0.14%) |
Apr 15, 2019 | 28.75 | 28.77 | 28.68 | 28.71 | 13,853 | -0.08(-0.26%) |
Apr 12, 2019 | 28.80 | 28.82 | 28.74 | 28.79 | 13,597 | +0.11(+0.37%) |
Apr 11, 2019 | 28.77 | 28.77 | 28.63 | 28.68 | 8,661 | -0.05(-0.16%) |
Apr 10, 2019 | 28.60 | 28.78 | 28.60 | 28.73 | 10,505 | +0.13(+0.45%) |
Apr 09, 2019 | 28.63 | 28.66 | 28.58 | 28.60 | 9,716 | -0.20(-0.70%) |
Apr 08, 2019 | 28.79 | 28.80 | 28.74 | 28.80 | 4,843 | +0.01(+0.02%) |
Apr 05, 2019 | 28.74 | 28.83 | 28.74 | 28.79 | 7,321 | +0.01(+0.03%) |
Apr 04, 2019 | 28.98 | 28.98 | 28.77 | 28.78 | 16,218 | -0.10(-0.36%) |
Apr 03, 2019 | 28.96 | 29.01 | 28.89 | 28.89 | 7,121 | +0.06(+0.20%) |
Apr 02, 2019 | 28.74 | 28.84 | 28.72 | 28.83 | 20,859 | -0.08(-0.29%) |
Apr 01, 2019 | 28.79 | 28.93 | 28.77 | 28.91 | 11,201 | +0.27(+0.93%) |
Mar 29, 2019 | 28.62 | 28.70 | 28.62 | 28.65 | 6,856 | +0.04(+0.12%) |
Mar 28, 2019 | 28.62 | 28.64 | 28.54 | 28.61 | 13,007 | -0.04(-0.12%) |
Mar 27, 2019 | 28.66 | 28.66 | 28.50 | 28.65 | 8,653 | -0.03(-0.09%) |
Mar 26, 2019 | 28.76 | 28.76 | 28.61 | 28.67 | 10,899 | +0.18(+0.61%) |
Mar 25, 2019 | 28.41 | 28.53 | 28.41 | 28.50 | 6,254 | +0.02(+0.08%) |
Mar 22, 2019 | 28.40 | 28.57 | 28.40 | 28.47 | 14,991 | -0.41(-1.42%) |
Mar 21, 2019 | 28.81 | 28.88 | 28.75 | 28.88 | 9,135 | +0.01(+0.03%) |
Mar 20, 2019 | 28.74 | 28.94 | 28.63 | 28.87 | 11,433 | +0.14(+0.48%) |
Mar 19, 2019 | 28.79 | 28.87 | 28.72 | 28.74 | 5,944 | -0.05(-0.18%) |
Mar 18, 2019 | 28.70 | 28.79 | 28.66 | 28.79 | 15,034 | +0.09(+0.32%) |
Mar 15, 2019 | 28.57 | 28.74 | 28.57 | 28.70 | 11,077 | +0.25(+0.88%) |
Mar 14, 2019 | 28.47 | 28.47 | 28.44 | 28.45 | 7,404 | +0.00(+0.00%) |
Mar 13, 2019 | 28.27 | 28.49 | 28.27 | 28.45 | 7,415 | +0.09(+0.33%) |
Mar 12, 2019 | 28.31 | 28.36 | 28.30 | 28.35 | 7,693 | +0.07(+0.25%) |
Mar 11, 2019 | 28.05 | 28.32 | 28.05 | 28.28 | 8,147 | +0.23(+0.82%) |
Mar 08, 2019 | 27.74 | 28.09 | 27.74 | 28.05 | 10,961 | +0.03(+0.10%) |
Mar 07, 2019 | 28.11 | 28.18 | 27.99 | 28.02 | 6,149 | -0.17(-0.60%) |
Mar 06, 2019 | 28.21 | 28.26 | 28.19 | 28.19 | 8,512 | -0.08(-0.27%) |
Mar 05, 2019 | 28.22 | 28.31 | 28.21 | 28.27 | 5,403 | +0.12(+0.44%) |
Mar 04, 2019 | 28.21 | 28.25 | 28.11 | 28.15 | 9,313 | -0.15(-0.51%) |