Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 31.49 | 31.87 | 31.35 | 31.86 | 31,928 | -0.66(-2.03%) |
Feb 27, 2020 | 33.05 | 33.05 | 32.52 | 32.52 | 24,633 | -0.83(-2.50%) |
Feb 26, 2020 | 33.42 | 33.59 | 33.30 | 33.35 | 28,190 | -0.24(-0.72%) |
Feb 25, 2020 | 33.94 | 34.03 | 33.54 | 33.59 | 14,033 | -0.37(-1.08%) |
Feb 24, 2020 | 34.02 | 34.10 | 33.96 | 33.96 | 12,115 | -0.68(-1.97%) |
Feb 21, 2020 | 34.62 | 34.72 | 34.62 | 34.64 | 11,322 | -0.07(-0.21%) |
Feb 20, 2020 | 34.63 | 34.72 | 34.62 | 34.72 | 7,465 | -0.14(-0.40%) |
Feb 19, 2020 | 34.93 | 34.93 | 34.85 | 34.86 | 1,597 | -0.06(-0.18%) |
Feb 18, 2020 | 34.96 | 35.02 | 34.91 | 34.92 | 3,231 | -0.09(-0.25%) |
Feb 14, 2020 | 35.00 | 35.03 | 34.99 | 35.01 | 11,888 | +0.16(+0.45%) |
Feb 13, 2020 | 34.76 | 34.94 | 34.76 | 34.85 | 3,651 | -0.00(-0.01%) |
Feb 12, 2020 | 34.87 | 34.87 | 34.76 | 34.85 | 13,698 | +0.14(+0.41%) |
Feb 11, 2020 | 34.80 | 34.86 | 34.71 | 34.71 | 10,695 | +0.02(+0.05%) |
Feb 10, 2020 | 34.56 | 34.69 | 34.56 | 34.69 | 9,294 | +0.22(+0.65%) |
Feb 07, 2020 | 34.63 | 34.63 | 34.46 | 34.47 | 12,227 | -0.12(-0.34%) |
Feb 06, 2020 | 34.68 | 34.68 | 34.57 | 34.59 | 15,201 | +0.00(+0.00%) |
Feb 05, 2020 | 34.57 | 34.64 | 34.53 | 34.59 | 91,997 | +0.02(+0.05%) |
Feb 04, 2020 | 34.37 | 34.57 | 34.37 | 34.57 | 309,878 | +0.37(+1.07%) |
Feb 03, 2020 | 34.23 | 34.27 | 34.20 | 34.20 | 7,608 | -0.07(-0.20%) |
Jan 31, 2020 | 34.28 | 34.33 | 34.19 | 34.27 | 11,888 | -0.22(-0.63%) |
Jan 30, 2020 | 34.31 | 34.49 | 34.29 | 34.49 | 5,042 | +0.08(+0.24%) |
Jan 29, 2020 | 34.38 | 34.50 | 34.38 | 34.41 | 18,433 | +0.09(+0.25%) |
Jan 28, 2020 | 34.29 | 34.38 | 34.29 | 34.32 | 5,498 | +0.05(+0.14%) |
Jan 27, 2020 | 34.40 | 34.40 | 34.21 | 34.27 | 27,205 | -0.38(-1.10%) |
Jan 24, 2020 | 34.75 | 34.75 | 34.61 | 34.65 | 10,529 | +0.03(+0.08%) |
Jan 23, 2020 | 34.57 | 34.62 | 34.50 | 34.62 | 6,364 | +0.01(+0.04%) |
Jan 22, 2020 | 34.63 | 34.67 | 34.59 | 34.61 | 4,309 | +0.09(+0.26%) |
Jan 21, 2020 | 34.52 | 34.55 | 34.43 | 34.52 | 12,676 | -0.20(-0.58%) |
Jan 17, 2020 | 34.69 | 34.74 | 34.67 | 34.72 | 6,680 | +0.12(+0.36%) |
Jan 16, 2020 | 34.53 | 34.61 | 34.53 | 34.60 | 7,776 | +0.30(+0.88%) |
Jan 15, 2020 | 34.33 | 34.39 | 34.30 | 34.30 | 2,365 | -0.01(-0.03%) |
Jan 14, 2020 | 34.23 | 34.35 | 34.23 | 34.30 | 12,192 | +0.02(+0.06%) |
Jan 13, 2020 | 34.18 | 34.29 | 34.18 | 34.28 | 3,071 | +0.22(+0.64%) |
Jan 10, 2020 | 34.09 | 34.09 | 34.06 | 34.07 | 16,303 | +0.02(+0.05%) |
Jan 09, 2020 | 34.07 | 34.08 | 33.98 | 34.05 | 4,116 | -0.01(-0.03%) |
Jan 08, 2020 | 34.11 | 34.17 | 34.06 | 34.06 | 29,456 | -0.22(-0.63%) |
Jan 07, 2020 | 34.33 | 34.33 | 34.25 | 34.27 | 3,572 | -0.08(-0.24%) |
Jan 06, 2020 | 34.27 | 34.37 | 34.25 | 34.36 | 39,697 | +0.08(+0.24%) |
Jan 03, 2020 | 34.17 | 34.39 | 34.17 | 34.28 | 13,360 | -0.13(-0.37%) |
Jan 02, 2020 | 34.46 | 34.46 | 34.30 | 34.40 | 2,364 | +0.17(+0.51%) |
Dec 31, 2019 | 34.29 | 34.29 | 34.18 | 34.23 | 3,849 | +0.03(+0.08%) |
Dec 30, 2019 | 34.27 | 34.27 | 34.17 | 34.20 | 4,143 | +0.03(+0.09%) |
Dec 27, 2019 | 34.23 | 34.23 | 34.16 | 34.17 | 4,302 | +0.14(+0.41%) |
Dec 26, 2019 | 33.93 | 34.08 | 33.93 | 34.03 | 1,829 | +0.23(+0.68%) |
Dec 24, 2019 | 33.83 | 33.87 | 33.77 | 33.80 | 4,189 | +0.03(+0.10%) |
Dec 23, 2019 | 33.72 | 33.81 | 33.71 | 33.77 | 27,700 | +0.04(+0.13%) |
Dec 20, 2019 | 33.78 | 33.79 | 33.72 | 33.73 | 15,964 | +0.01(+0.04%) |
Dec 19, 2019 | 33.56 | 33.71 | 33.56 | 33.71 | 14,309 | +0.20(+0.61%) |
Dec 18, 2019 | 33.46 | 33.54 | 33.44 | 33.51 | 15,256 | -0.03(-0.08%) |
Dec 17, 2019 | 33.61 | 33.63 | 33.52 | 33.54 | 8,424 | -0.19(-0.58%) |
Dec 16, 2019 | 33.69 | 33.77 | 33.69 | 33.73 | 7,669 | +0.21(+0.63%) |
Dec 13, 2019 | 33.59 | 33.59 | 33.45 | 33.52 | 8,493 | +0.02(+0.05%) |
Dec 12, 2019 | 33.48 | 33.52 | 33.42 | 33.50 | 26,064 | -0.07(-0.22%) |
Dec 11, 2019 | 33.53 | 33.57 | 33.43 | 33.57 | 4,863 | -0.06(-0.19%) |
Dec 10, 2019 | 33.79 | 33.79 | 33.61 | 33.64 | 11,029 | +0.03(+0.10%) |
Dec 09, 2019 | 33.70 | 33.70 | 33.60 | 33.60 | 4,843 | -0.19(-0.55%) |
Dec 06, 2019 | 33.70 | 33.79 | 33.70 | 33.79 | 12,504 | +0.29(+0.87%) |
Dec 05, 2019 | 33.43 | 33.50 | 33.40 | 33.50 | 14,089 | +0.07(+0.20%) |
Dec 04, 2019 | 33.43 | 33.46 | 33.40 | 33.43 | 27,294 | +0.13(+0.40%) |
Dec 03, 2019 | 33.24 | 33.32 | 33.09 | 33.30 | 118,444 | -0.06(-0.18%) |
Dec 02, 2019 | 33.38 | 33.38 | 33.31 | 33.36 | 24,277 | -0.18(-0.54%) |
Nov 29, 2019 | 33.57 | 33.57 | 33.51 | 33.54 | 1,651 | -0.15(-0.43%) |
Nov 27, 2019 | 33.65 | 33.73 | 33.63 | 33.68 | 4,482 | +0.06(+0.17%) |
Nov 26, 2019 | 33.60 | 33.63 | 33.55 | 33.63 | 7,068 | +0.20(+0.60%) |
Nov 25, 2019 | 33.37 | 33.44 | 33.37 | 33.43 | 1,415 | +0.20(+0.61%) |
Nov 22, 2019 | 33.30 | 33.30 | 33.17 | 33.22 | 2,241 | -0.08(-0.25%) |
Nov 21, 2019 | 33.34 | 33.42 | 33.31 | 33.31 | 8,920 | -0.14(-0.43%) |
Nov 20, 2019 | 33.50 | 33.50 | 33.37 | 33.45 | 2,551 | -0.13(-0.38%) |
Nov 19, 2019 | 33.58 | 33.59 | 33.49 | 33.58 | 6,712 | +0.18(+0.53%) |
Nov 18, 2019 | 33.41 | 33.41 | 33.32 | 33.40 | 2,827 | +0.27(+0.82%) |
Nov 15, 2019 | 33.04 | 33.13 | 33.04 | 33.13 | 2,359 | +0.24(+0.72%) |
Nov 14, 2019 | 32.82 | 32.89 | 32.82 | 32.89 | 3,319 | +0.11(+0.34%) |
Nov 13, 2019 | 32.70 | 32.78 | 32.70 | 32.78 | 1,828 | -0.16(-0.48%) |
Nov 12, 2019 | 33.00 | 33.01 | 32.92 | 32.94 | 6,765 | -0.20(-0.61%) |
Nov 11, 2019 | 33.14 | 33.15 | 33.13 | 33.14 | 2,047 | -0.17(-0.51%) |
Nov 08, 2019 | 33.36 | 33.36 | 33.27 | 33.31 | 7,785 | -0.38(-1.13%) |
Nov 07, 2019 | 33.85 | 33.85 | 33.69 | 33.69 | 8,296 | -0.00(-0.01%) |
Nov 06, 2019 | 33.64 | 33.72 | 33.64 | 33.70 | 4,633 | -0.02(-0.07%) |
Nov 05, 2019 | 33.82 | 33.83 | 33.69 | 33.72 | 29,999 | -0.27(-0.81%) |
Nov 04, 2019 | 34.00 | 34.09 | 33.98 | 33.99 | 63,102 | +0.03(+0.08%) |
Nov 01, 2019 | 34.02 | 34.06 | 33.96 | 33.97 | 18,402 | +0.21(+0.62%) |
Oct 31, 2019 | 33.71 | 33.76 | 33.68 | 33.76 | 3,949 | +0.12(+0.34%) |
Oct 30, 2019 | 33.54 | 33.64 | 33.50 | 33.64 | 2,859 | +0.13(+0.39%) |
Oct 29, 2019 | 33.52 | 33.58 | 33.49 | 33.51 | 5,490 | -0.04(-0.13%) |
Oct 28, 2019 | 33.48 | 33.55 | 33.47 | 33.55 | 2,762 | +0.05(+0.14%) |
Oct 25, 2019 | 33.46 | 33.53 | 33.46 | 33.51 | 19,346 | -0.02(-0.06%) |
Oct 24, 2019 | 33.60 | 33.60 | 33.52 | 33.53 | 3,674 | -0.19(-0.57%) |
Oct 23, 2019 | 33.65 | 33.72 | 33.65 | 33.72 | 1,275 | +0.07(+0.22%) |
Oct 22, 2019 | 33.71 | 33.77 | 33.65 | 33.65 | 2,544 | -0.05(-0.14%) |
Oct 21, 2019 | 33.70 | 33.73 | 33.65 | 33.69 | 2,003 | +0.12(+0.37%) |
Oct 18, 2019 | 33.55 | 33.58 | 33.44 | 33.57 | 24,300 | -0.02(-0.06%) |
Oct 17, 2019 | 33.61 | 33.62 | 33.56 | 33.59 | 2,358 | +0.10(+0.31%) |
Oct 16, 2019 | 33.38 | 33.48 | 33.38 | 33.48 | 6,594 | +0.18(+0.53%) |
Oct 15, 2019 | 33.28 | 33.31 | 33.27 | 33.31 | 3,122 | +0.31(+0.94%) |
Oct 14, 2019 | 32.99 | 32.99 | 32.93 | 32.99 | 3,535 | -0.09(-0.27%) |
Oct 11, 2019 | 32.95 | 33.14 | 32.93 | 33.08 | 3,656 | +0.40(+1.24%) |
Oct 10, 2019 | 32.66 | 32.70 | 32.62 | 32.68 | 2,625 | -0.06(-0.18%) |
Oct 09, 2019 | 32.79 | 32.83 | 32.69 | 32.74 | 2,643 | +0.19(+0.57%) |
Oct 08, 2019 | 32.70 | 32.70 | 32.55 | 32.55 | 2,650 | -0.19(-0.60%) |
Oct 07, 2019 | 32.84 | 32.86 | 32.71 | 32.75 | 4,781 | -0.03(-0.08%) |
Oct 04, 2019 | 32.67 | 32.83 | 32.61 | 32.77 | 7,549 | +0.22(+0.68%) |
Oct 03, 2019 | 32.45 | 32.59 | 32.45 | 32.55 | 90,126 | +0.25(+0.79%) |
Oct 02, 2019 | 32.26 | 32.35 | 32.26 | 32.30 | 211,298 | -0.12(-0.37%) |
Oct 01, 2019 | 32.52 | 32.52 | 32.35 | 32.42 | 187,467 | -0.22(-0.68%) |
Sep 30, 2019 | 32.65 | 32.71 | 32.63 | 32.64 | 14,906 | +0.16(+0.48%) |
Sep 27, 2019 | 32.60 | 32.63 | 32.46 | 32.48 | 2,595 | -0.20(-0.62%) |
Sep 26, 2019 | 32.69 | 32.71 | 32.62 | 32.69 | 5,045 | +0.20(+0.60%) |
Sep 25, 2019 | 32.43 | 32.53 | 32.43 | 32.49 | 5,063 | +0.09(+0.29%) |
Sep 24, 2019 | 32.48 | 32.50 | 32.36 | 32.40 | 22,623 | -0.01(-0.02%) |
Sep 23, 2019 | 32.29 | 32.43 | 32.29 | 32.41 | 4,430 | -0.01(-0.03%) |
Sep 20, 2019 | 32.60 | 32.60 | 32.41 | 32.41 | 11,173 | -0.05(-0.16%) |
Sep 19, 2019 | 32.46 | 32.54 | 32.46 | 32.46 | 13,726 | +0.17(+0.53%) |
Sep 18, 2019 | 32.33 | 32.35 | 32.18 | 32.29 | 3,163 | -0.04(-0.13%) |
Sep 17, 2019 | 32.09 | 32.34 | 32.09 | 32.34 | 3,858 | +0.29(+0.90%) |
Sep 16, 2019 | 32.15 | 32.15 | 32.02 | 32.05 | 2,131 | -0.23(-0.72%) |
Sep 13, 2019 | 32.30 | 32.30 | 32.27 | 32.28 | 5,824 | +0.24(+0.76%) |
Sep 12, 2019 | 31.99 | 32.10 | 31.99 | 32.04 | 5,499 | +0.02(+0.06%) |
Sep 11, 2019 | 31.96 | 32.04 | 31.96 | 32.02 | 12,956 | +0.06(+0.18%) |
Sep 10, 2019 | 31.94 | 32.04 | 31.93 | 31.96 | 18,063 | -0.15(-0.46%) |
Sep 09, 2019 | 32.23 | 32.23 | 32.11 | 32.11 | 4,950 | -0.05(-0.17%) |
Sep 06, 2019 | 32.16 | 32.21 | 32.16 | 32.16 | 2,258 | +0.00(+0.00%) |
Sep 05, 2019 | 32.17 | 32.21 | 32.15 | 32.16 | 30,138 | -0.12(-0.37%) |
Sep 04, 2019 | 32.27 | 32.29 | 32.25 | 32.28 | 15,810 | +0.43(+1.35%) |
Sep 03, 2019 | 31.59 | 31.85 | 31.59 | 31.85 | 113,273 | -0.10(-0.32%) |
Aug 30, 2019 | 31.95 | 31.98 | 31.82 | 31.95 | 19,256 | +0.03(+0.11%) |
Aug 29, 2019 | 31.96 | 31.96 | 31.90 | 31.92 | 7,628 | -0.02(-0.05%) |
Aug 28, 2019 | 31.87 | 31.99 | 31.87 | 31.93 | 7,601 | +0.08(+0.24%) |
Aug 27, 2019 | 31.87 | 31.88 | 31.80 | 31.86 | 13,935 | +0.08(+0.24%) |
Aug 26, 2019 | 31.77 | 31.80 | 31.76 | 31.78 | 6,759 | +0.15(+0.48%) |
Aug 23, 2019 | 31.80 | 31.88 | 31.62 | 31.63 | 17,592 | -0.13(-0.40%) |
Aug 22, 2019 | 31.73 | 31.78 | 31.69 | 31.76 | 2,511 | -0.11(-0.36%) |
Aug 21, 2019 | 31.88 | 31.93 | 31.86 | 31.87 | 8,285 | +0.13(+0.41%) |
Aug 20, 2019 | 31.76 | 31.76 | 31.72 | 31.74 | 3,179 | -0.01(-0.03%) |
Aug 19, 2019 | 31.75 | 31.80 | 31.66 | 31.75 | 5,250 | +0.20(+0.63%) |
Aug 16, 2019 | 31.39 | 31.56 | 31.39 | 31.55 | 3,922 | +0.47(+1.51%) |
Aug 15, 2019 | 31.04 | 31.10 | 30.99 | 31.08 | 5,621 | +0.37(+1.20%) |
Aug 14, 2019 | 30.80 | 30.87 | 30.71 | 30.71 | 66,541 | -0.47(-1.51%) |
Aug 13, 2019 | 31.11 | 31.25 | 31.11 | 31.19 | 7,520 | +0.13(+0.41%) |
Aug 12, 2019 | 31.14 | 31.21 | 31.04 | 31.06 | 23,237 | -0.38(-1.20%) |
Aug 09, 2019 | 31.48 | 31.48 | 31.34 | 31.44 | 8,320 | -0.11(-0.35%) |
Aug 08, 2019 | 31.34 | 31.56 | 31.34 | 31.55 | 4,024 | +0.27(+0.86%) |
Aug 07, 2019 | 31.11 | 31.28 | 31.05 | 31.28 | 14,863 | +0.19(+0.60%) |
Aug 06, 2019 | 31.02 | 31.13 | 30.98 | 31.09 | 31,920 | +0.15(+0.49%) |
Aug 05, 2019 | 31.22 | 31.22 | 30.88 | 30.94 | 17,434 | -0.71(-2.23%) |
Aug 02, 2019 | 31.67 | 31.70 | 31.58 | 31.65 | 11,530 | +0.22(+0.70%) |
Aug 01, 2019 | 31.47 | 31.71 | 31.40 | 31.43 | 22,721 | -0.04(-0.13%) |
Jul 31, 2019 | 31.74 | 31.74 | 31.30 | 31.47 | 36,293 | -0.33(-1.03%) |
Jul 30, 2019 | 31.83 | 31.85 | 31.80 | 31.80 | 2,995 | -0.15(-0.47%) |
Jul 29, 2019 | 31.99 | 32.00 | 31.93 | 31.95 | 4,617 | -0.15(-0.46%) |
Jul 26, 2019 | 32.12 | 32.12 | 32.05 | 32.10 | 4,398 | +0.01(+0.04%) |
Jul 25, 2019 | 32.28 | 32.28 | 32.09 | 32.09 | 5,366 | -0.26(-0.81%) |
Jul 24, 2019 | 32.36 | 32.39 | 32.33 | 32.35 | 4,677 | +0.01(+0.03%) |
Jul 23, 2019 | 32.30 | 32.38 | 32.28 | 32.34 | 8,703 | -0.03(-0.10%) |
Jul 22, 2019 | 32.37 | 32.37 | 32.28 | 32.37 | 3,819 | -0.13(-0.41%) |
Jul 19, 2019 | 32.65 | 32.65 | 32.47 | 32.51 | 6,537 | -0.13(-0.39%) |
Jul 18, 2019 | 32.37 | 32.66 | 32.37 | 32.63 | 3,076 | +0.21(+0.64%) |
Jul 17, 2019 | 32.52 | 32.55 | 32.43 | 32.43 | 4,816 | +0.03(+0.10%) |
Jul 16, 2019 | 32.53 | 32.53 | 32.37 | 32.39 | 8,394 | -0.17(-0.53%) |
Jul 15, 2019 | 32.60 | 32.60 | 32.51 | 32.57 | 2,036 | -0.05(-0.15%) |
Jul 12, 2019 | 32.65 | 32.65 | 32.54 | 32.62 | 4,992 | +0.09(+0.28%) |
Jul 11, 2019 | 32.55 | 32.59 | 32.50 | 32.52 | 9,774 | +0.01(+0.04%) |
Jul 10, 2019 | 32.51 | 32.58 | 32.49 | 32.51 | 2,393 | +0.06(+0.18%) |
Jul 09, 2019 | 32.45 | 32.47 | 32.42 | 32.45 | 2,106 | -0.02(-0.06%) |
Jul 08, 2019 | 32.50 | 32.52 | 32.44 | 32.47 | 3,245 | -0.21(-0.64%) |
Jul 05, 2019 | 32.67 | 32.78 | 32.63 | 32.68 | 4,398 | +0.02(+0.06%) |
Jul 03, 2019 | 32.60 | 32.69 | 32.60 | 32.66 | 6,537 | +0.40(+1.24%) |
Jul 02, 2019 | 32.15 | 32.26 | 32.15 | 32.26 | 30,766 | +0.13(+0.42%) |
Jul 01, 2019 | 32.30 | 32.30 | 32.11 | 32.13 | 12,204 | +0.14(+0.45%) |
Jun 28, 2019 | 31.95 | 31.99 | 31.93 | 31.99 | 3,684 | +0.11(+0.34%) |
Jun 27, 2019 | 31.97 | 31.97 | 31.84 | 31.88 | 4,395 | -0.15(-0.46%) |
Jun 26, 2019 | 32.06 | 32.09 | 32.02 | 32.02 | 2,812 | -0.16(-0.51%) |
Jun 25, 2019 | 32.29 | 32.36 | 32.19 | 32.19 | 4,499 | +0.02(+0.06%) |
Jun 24, 2019 | 32.22 | 32.30 | 32.17 | 32.17 | 9,505 | -0.03(-0.11%) |
Jun 21, 2019 | 32.14 | 32.24 | 32.10 | 32.20 | 4,635 | -0.11(-0.34%) |
Jun 20, 2019 | 32.43 | 32.43 | 32.25 | 32.31 | 33,288 | +0.17(+0.52%) |
Jun 19, 2019 | 31.96 | 32.20 | 31.96 | 32.15 | 11,656 | +0.08(+0.26%) |
Jun 18, 2019 | 32.03 | 32.09 | 32.02 | 32.06 | 1,752 | +0.30(+0.94%) |
Jun 17, 2019 | 31.80 | 31.82 | 31.75 | 31.76 | 2,298 | -0.01(-0.04%) |
Jun 14, 2019 | 31.78 | 31.78 | 31.73 | 31.78 | 7,828 | -0.05(-0.16%) |
Jun 13, 2019 | 31.83 | 31.87 | 31.81 | 31.83 | 4,100 | +0.09(+0.28%) |
Jun 12, 2019 | 31.86 | 31.87 | 31.74 | 31.74 | 6,366 | -0.35(-1.10%) |
Jun 11, 2019 | 32.10 | 32.12 | 32.03 | 32.09 | 31,114 | +0.06(+0.20%) |
Jun 10, 2019 | 32.02 | 32.07 | 31.99 | 32.03 | 7,537 | +0.13(+0.40%) |
Jun 07, 2019 | 31.94 | 31.96 | 31.90 | 31.90 | 7,828 | +0.18(+0.58%) |
Jun 06, 2019 | 31.73 | 31.75 | 31.69 | 31.72 | 7,846 | +0.10(+0.32%) |
Jun 05, 2019 | 31.69 | 31.69 | 31.60 | 31.62 | 15,728 | -0.07(-0.24%) |
Jun 04, 2019 | 31.67 | 31.74 | 31.51 | 31.69 | 15,276 | +0.18(+0.58%) |
Jun 03, 2019 | 31.38 | 31.51 | 31.38 | 31.51 | 4,468 | +0.22(+0.69%) |
May 31, 2019 | 31.11 | 31.29 | 31.11 | 31.29 | 12,766 | -0.12(-0.40%) |
May 30, 2019 | 31.32 | 31.42 | 31.29 | 31.42 | 9,221 | -0.06(-0.18%) |
May 29, 2019 | 31.54 | 31.60 | 31.46 | 31.48 | 5,735 | -0.16(-0.50%) |
May 28, 2019 | 31.80 | 31.80 | 31.63 | 31.63 | 113,410 | -0.26(-0.83%) |
May 24, 2019 | 31.83 | 31.94 | 31.83 | 31.90 | 6,744 | +0.26(+0.81%) |
May 23, 2019 | 31.56 | 31.64 | 31.51 | 31.64 | 12,780 | -0.02(-0.05%) |
May 22, 2019 | 31.64 | 31.71 | 31.58 | 31.66 | 8,117 | -0.16(-0.50%) |
May 21, 2019 | 31.74 | 31.82 | 31.71 | 31.82 | 10,672 | +0.21(+0.66%) |
May 20, 2019 | 31.67 | 31.71 | 31.61 | 31.61 | 6,309 | +0.15(+0.47%) |
May 17, 2019 | 31.55 | 31.65 | 31.46 | 31.46 | 1,927 | -0.26(-0.81%) |
May 16, 2019 | 31.75 | 31.78 | 31.72 | 31.72 | 1,256 | +0.18(+0.58%) |
May 15, 2019 | 31.37 | 31.53 | 31.26 | 31.53 | 6,294 | +0.17(+0.53%) |
May 14, 2019 | 31.33 | 31.42 | 31.29 | 31.37 | 11,745 | +0.17(+0.55%) |
May 13, 2019 | 31.16 | 31.23 | 31.10 | 31.20 | 13,520 | -0.21(-0.65%) |
May 10, 2019 | 31.30 | 31.40 | 31.23 | 31.40 | 10,598 | +0.14(+0.45%) |
May 09, 2019 | 31.07 | 31.26 | 31.01 | 31.26 | 8,480 | +0.09(+0.29%) |
May 08, 2019 | 31.21 | 31.24 | 31.16 | 31.17 | 44,795 | -0.18(-0.58%) |
May 07, 2019 | 31.36 | 31.53 | 31.16 | 31.35 | 8,168 | -0.07(-0.21%) |
May 06, 2019 | 31.18 | 31.42 | 31.18 | 31.42 | 16,055 | -0.14(-0.45%) |
May 03, 2019 | 31.45 | 31.63 | 31.34 | 31.56 | 24,810 | +0.15(+0.48%) |
May 02, 2019 | 31.39 | 31.44 | 31.25 | 31.41 | 56,000 | +0.22(+0.69%) |
May 01, 2019 | 31.34 | 31.46 | 31.19 | 31.19 | 47,241 | -0.25(-0.79%) |
Apr 30, 2019 | 31.37 | 31.44 | 31.26 | 31.44 | 11,982 | +0.02(+0.05%) |
Apr 29, 2019 | 31.46 | 31.48 | 31.36 | 31.43 | 21,055 | +0.01(+0.04%) |
Apr 26, 2019 | 31.44 | 31.51 | 31.38 | 31.42 | 9,153 | -0.04(-0.12%) |
Apr 25, 2019 | 31.39 | 31.45 | 31.32 | 31.45 | 21,357 | +0.11(+0.34%) |
Apr 24, 2019 | 31.39 | 31.45 | 31.30 | 31.34 | 14,032 | -0.11(-0.34%) |
Apr 23, 2019 | 31.31 | 31.45 | 31.28 | 31.45 | 66,590 | +0.11(+0.34%) |
Apr 22, 2019 | 31.34 | 31.43 | 31.31 | 31.34 | 16,407 | +0.01(+0.03%) |
Apr 18, 2019 | 31.35 | 31.43 | 31.30 | 31.34 | 25,653 | -0.08(-0.26%) |
Apr 17, 2019 | 31.52 | 31.52 | 31.39 | 31.42 | 27,633 | -0.17(-0.53%) |
Apr 16, 2019 | 31.66 | 31.74 | 31.58 | 31.58 | 102,434 | +0.00(+0.00%) |
Apr 15, 2019 | 31.72 | 31.72 | 31.57 | 31.58 | 22,819 | -0.27(-0.86%) |
Apr 12, 2019 | 31.93 | 31.93 | 31.79 | 31.86 | 30,591 | +0.10(+0.31%) |
Apr 11, 2019 | 31.88 | 31.88 | 31.73 | 31.76 | 13,978 | -0.18(-0.57%) |
Apr 10, 2019 | 31.97 | 32.01 | 31.87 | 31.94 | 22,340 | +0.24(+0.76%) |
Apr 09, 2019 | 31.85 | 31.85 | 31.69 | 31.70 | 15,330 | -0.34(-1.06%) |
Apr 08, 2019 | 32.06 | 32.11 | 31.95 | 32.04 | 12,971 | +0.01(+0.03%) |
Apr 05, 2019 | 32.02 | 32.11 | 31.95 | 32.03 | 12,164 | -0.20(-0.62%) |
Apr 04, 2019 | 32.19 | 32.27 | 32.15 | 32.23 | 26,601 | -0.05(-0.15%) |
Apr 03, 2019 | 32.29 | 32.41 | 32.27 | 32.28 | 101,697 | -0.02(-0.05%) |
Apr 02, 2019 | 32.27 | 32.32 | 32.15 | 32.30 | 239,055 | -0.15(-0.46%) |
Apr 01, 2019 | 32.31 | 32.45 | 32.31 | 32.45 | 115,246 | +0.19(+0.59%) |
Mar 29, 2019 | 32.30 | 32.30 | 32.17 | 32.26 | 35,890 | +0.02(+0.08%) |
Mar 28, 2019 | 32.25 | 32.26 | 32.15 | 32.23 | 45,464 | -0.02(-0.05%) |
Mar 27, 2019 | 32.19 | 32.26 | 32.07 | 32.25 | 29,598 | +0.12(+0.36%) |
Mar 26, 2019 | 32.17 | 32.26 | 32.02 | 32.13 | 30,303 | +0.21(+0.65%) |
Mar 25, 2019 | 32.00 | 32.00 | 31.83 | 31.93 | 20,709 | +0.18(+0.58%) |
Mar 22, 2019 | 31.88 | 31.98 | 31.74 | 31.74 | 21,197 | -0.33(-1.04%) |
Mar 21, 2019 | 31.86 | 32.09 | 31.86 | 32.07 | 37,096 | +0.06(+0.18%) |
Mar 20, 2019 | 31.90 | 32.16 | 31.80 | 32.02 | 53,654 | +0.08(+0.25%) |
Mar 19, 2019 | 31.94 | 31.99 | 31.89 | 31.94 | 40,515 | +0.16(+0.52%) |
Mar 18, 2019 | 31.75 | 31.82 | 31.74 | 31.77 | 20,962 | +0.07(+0.23%) |
Mar 15, 2019 | 31.63 | 31.72 | 31.63 | 31.70 | 21,217 | +0.18(+0.58%) |
Mar 14, 2019 | 31.44 | 31.52 | 31.44 | 31.52 | 7,001 | +0.04(+0.13%) |
Mar 13, 2019 | 31.38 | 31.50 | 31.38 | 31.47 | 7,703 | +0.12(+0.37%) |
Mar 12, 2019 | 31.29 | 31.38 | 31.26 | 31.36 | 16,168 | +0.12(+0.40%) |
Mar 11, 2019 | 31.13 | 31.23 | 31.13 | 31.23 | 16,220 | +0.21(+0.69%) |
Mar 08, 2019 | 30.86 | 31.02 | 30.86 | 31.02 | 22,308 | +0.28(+0.91%) |
Mar 07, 2019 | 30.95 | 30.95 | 30.74 | 30.74 | 446,504 | -0.03(-0.11%) |
Mar 06, 2019 | 31.06 | 31.06 | 30.73 | 30.77 | 7,591,501 | -0.30(-0.96%) |
Mar 05, 2019 | 30.99 | 31.14 | 30.99 | 31.07 | 99,316 | +0.14(+0.45%) |
Mar 04, 2019 | 31.00 | 31.00 | 30.88 | 30.93 | 34,509 | -0.10(-0.32%) |