Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 37.21 | 37.21 | 33.37 | 35.80 | 99,541 | -4.51(-11.19%) |
Feb 27, 2020 | 45.64 | 46.47 | 40.21 | 40.31 | 82,388 | -6.32(-13.56%) |
Feb 26, 2020 | 47.69 | 49.10 | 46.63 | 46.63 | 44,451 | -1.14(-2.38%) |
Feb 25, 2020 | 51.03 | 51.49 | 47.63 | 47.77 | 83,418 | -3.34(-6.53%) |
Feb 24, 2020 | 51.90 | 53.14 | 50.96 | 51.11 | 84,788 | -2.09(-3.93%) |
Feb 21, 2020 | 53.44 | 54.24 | 53.19 | 53.20 | 38,704 | -0.31(-0.58%) |
Feb 20, 2020 | 52.89 | 53.51 | 52.24 | 53.51 | 42,803 | +0.55(+1.04%) |
Feb 19, 2020 | 54.45 | 54.57 | 52.95 | 52.96 | 67,743 | -1.82(-3.32%) |
Feb 18, 2020 | 54.02 | 54.88 | 53.48 | 54.78 | 80,493 | +1.42(+2.66%) |
Feb 14, 2020 | 52.68 | 53.36 | 52.42 | 53.36 | 49,716 | +0.93(+1.77%) |
Feb 13, 2020 | 50.51 | 52.43 | 50.51 | 52.43 | 43,406 | +1.92(+3.80%) |
Feb 12, 2020 | 50.67 | 50.91 | 49.92 | 50.51 | 18,063 | +0.05(+0.09%) |
Feb 11, 2020 | 50.02 | 50.87 | 50.02 | 50.46 | 28,352 | +0.68(+1.36%) |
Feb 10, 2020 | 49.46 | 49.79 | 49.04 | 49.79 | 29,246 | +0.39(+0.78%) |
Feb 07, 2020 | 49.98 | 50.19 | 49.37 | 49.40 | 15,808 | -0.33(-0.66%) |
Feb 06, 2020 | 49.90 | 50.28 | 49.40 | 49.73 | 28,048 | +0.02(+0.04%) |
Feb 05, 2020 | 49.09 | 50.11 | 48.44 | 49.71 | 32,497 | +0.53(+1.09%) |
Feb 04, 2020 | 51.40 | 51.40 | 49.05 | 49.18 | 84,566 | -1.85(-3.62%) |
Feb 03, 2020 | 50.78 | 51.12 | 50.40 | 51.02 | 64,818 | +0.58(+1.15%) |
Jan 31, 2020 | 51.36 | 51.76 | 49.64 | 50.45 | 117,203 | -0.73(-1.43%) |
Jan 30, 2020 | 49.83 | 51.19 | 49.43 | 51.18 | 45,136 | +1.38(+2.78%) |
Jan 29, 2020 | 49.99 | 49.99 | 49.01 | 49.80 | 33,843 | +0.54(+1.10%) |
Jan 28, 2020 | 48.95 | 49.89 | 48.60 | 49.25 | 49,551 | +0.55(+1.14%) |
Jan 27, 2020 | 49.01 | 49.80 | 48.01 | 48.70 | 75,041 | -0.55(-1.11%) |
Jan 24, 2020 | 48.75 | 49.68 | 48.14 | 49.25 | 73,157 | +0.60(+1.23%) |
Jan 23, 2020 | 47.36 | 48.65 | 47.35 | 48.65 | 34,450 | +1.28(+2.71%) |
Jan 22, 2020 | 47.25 | 47.73 | 47.15 | 47.36 | 54,731 | +0.43(+0.92%) |
Jan 21, 2020 | 45.85 | 47.06 | 45.49 | 46.93 | 97,947 | +1.18(+2.59%) |
Jan 17, 2020 | 44.67 | 45.77 | 44.46 | 45.75 | 31,399 | +1.09(+2.43%) |
Jan 16, 2020 | 44.09 | 44.79 | 43.98 | 44.66 | 19,841 | +0.68(+1.55%) |
Jan 15, 2020 | 42.28 | 44.08 | 42.28 | 43.98 | 34,737 | +1.87(+4.44%) |
Jan 14, 2020 | 41.80 | 42.11 | 41.23 | 42.11 | 50,750 | +0.27(+0.65%) |
Jan 13, 2020 | 41.07 | 42.06 | 41.07 | 41.84 | 15,529 | +0.74(+1.79%) |
Jan 10, 2020 | 40.92 | 41.39 | 40.92 | 41.10 | 9,158 | +0.35(+0.85%) |
Jan 09, 2020 | 40.09 | 40.88 | 40.06 | 40.75 | 22,454 | +0.57(+1.42%) |
Jan 08, 2020 | 40.12 | 40.63 | 39.98 | 40.18 | 10,846 | +0.04(+0.11%) |
Jan 07, 2020 | 40.37 | 40.37 | 39.56 | 40.14 | 26,252 | -0.24(-0.58%) |
Jan 06, 2020 | 40.08 | 40.67 | 40.08 | 40.37 | 9,767 | +0.23(+0.58%) |
Jan 03, 2020 | 39.88 | 40.68 | 39.88 | 40.14 | 12,320 | +0.14(+0.36%) |
Jan 02, 2020 | 41.89 | 41.89 | 39.68 | 40.00 | 28,622 | -1.66(-3.99%) |
Dec 31, 2019 | 41.20 | 41.66 | 40.99 | 41.66 | 3,052 | +0.62(+1.51%) |
Dec 30, 2019 | 40.85 | 41.09 | 40.53 | 41.04 | 7,703 | -0.07(-0.17%) |
Dec 27, 2019 | 40.72 | 41.11 | 40.71 | 41.11 | 7,195 | +0.40(+0.98%) |
Dec 26, 2019 | 40.93 | 40.93 | 40.39 | 40.71 | 9,435 | +0.13(+0.32%) |
Dec 24, 2019 | 40.36 | 40.64 | 40.36 | 40.58 | 3,597 | +0.20(+0.49%) |
Dec 23, 2019 | 42.05 | 42.05 | 40.19 | 40.38 | 21,541 | -1.36(-3.25%) |
Dec 20, 2019 | 41.06 | 42.11 | 41.01 | 41.74 | 27,070 | +1.05(+2.57%) |
Dec 19, 2019 | 40.86 | 40.86 | 40.15 | 40.69 | 11,903 | -0.12(-0.30%) |
Dec 18, 2019 | 40.50 | 40.81 | 39.91 | 40.81 | 7,443 | +0.53(+1.32%) |
Dec 17, 2019 | 39.87 | 40.95 | 39.87 | 40.28 | 25,356 | +0.29(+0.73%) |
Dec 16, 2019 | 38.84 | 39.99 | 38.53 | 39.99 | 8,154 | +1.44(+3.74%) |
Dec 13, 2019 | 37.54 | 38.56 | 37.19 | 38.55 | 11,617 | +1.03(+2.75%) |
Dec 12, 2019 | 38.12 | 38.34 | 37.09 | 37.52 | 38,615 | -0.60(-1.59%) |
Dec 11, 2019 | 37.93 | 38.18 | 37.67 | 38.12 | 17,067 | +0.40(+1.06%) |
Dec 10, 2019 | 37.87 | 37.98 | 37.57 | 37.72 | 6,344 | -0.14(-0.37%) |
Dec 09, 2019 | 38.33 | 38.33 | 37.69 | 37.86 | 19,445 | -0.47(-1.22%) |
Dec 06, 2019 | 38.33 | 38.92 | 38.29 | 38.33 | 16,287 | -0.27(-0.70%) |
Dec 05, 2019 | 38.24 | 38.60 | 38.00 | 38.60 | 10,940 | +0.15(+0.38%) |
Dec 04, 2019 | 37.63 | 38.48 | 37.63 | 38.45 | 14,083 | +0.78(+2.08%) |
Dec 03, 2019 | 37.42 | 37.74 | 37.33 | 37.67 | 8,690 | +0.54(+1.46%) |
Dec 02, 2019 | 37.58 | 37.70 | 37.10 | 37.13 | 23,936 | -0.80(-2.11%) |
Nov 29, 2019 | 38.68 | 38.68 | 37.93 | 37.93 | 3,732 | -0.21(-0.55%) |
Nov 27, 2019 | 38.05 | 38.27 | 37.76 | 38.14 | 6,673 | +0.11(+0.28%) |
Nov 26, 2019 | 37.71 | 38.03 | 37.53 | 38.03 | 7,586 | +0.51(+1.37%) |
Nov 25, 2019 | 38.13 | 38.13 | 37.40 | 37.52 | 17,811 | -0.44(-1.16%) |
Nov 22, 2019 | 37.97 | 38.17 | 37.28 | 37.96 | 10,406 | +0.03(+0.07%) |
Nov 21, 2019 | 38.59 | 38.75 | 37.63 | 37.94 | 19,245 | -0.46(-1.20%) |
Nov 20, 2019 | 37.72 | 38.45 | 37.66 | 38.40 | 12,847 | +0.66(+1.76%) |
Nov 19, 2019 | 37.79 | 38.22 | 37.22 | 37.74 | 17,376 | -0.17(-0.44%) |
Nov 18, 2019 | 37.86 | 38.81 | 37.79 | 37.90 | 30,168 | +0.18(+0.48%) |
Nov 15, 2019 | 37.47 | 37.72 | 37.13 | 37.72 | 9,275 | +0.34(+0.91%) |
Nov 14, 2019 | 37.44 | 37.87 | 36.97 | 37.38 | 21,612 | +0.34(+0.93%) |
Nov 13, 2019 | 35.88 | 37.15 | 35.88 | 37.03 | 46,914 | +1.57(+4.44%) |
Nov 12, 2019 | 35.04 | 35.52 | 34.96 | 35.46 | 32,512 | +0.34(+0.96%) |
Nov 11, 2019 | 35.69 | 35.90 | 35.12 | 35.12 | 11,200 | -0.74(-2.05%) |
Nov 08, 2019 | 36.09 | 36.39 | 35.52 | 35.86 | 57,573 | -0.54(-1.48%) |
Nov 07, 2019 | 37.34 | 37.34 | 35.69 | 36.40 | 35,197 | -1.44(-3.82%) |
Nov 06, 2019 | 37.83 | 38.26 | 37.69 | 37.84 | 11,563 | +0.27(+0.72%) |
Nov 05, 2019 | 38.68 | 38.68 | 37.30 | 37.57 | 51,844 | -1.06(-2.75%) |
Nov 04, 2019 | 39.85 | 39.88 | 38.28 | 38.63 | 14,643 | -1.56(-3.88%) |
Nov 01, 2019 | 40.83 | 40.83 | 40.12 | 40.20 | 16,627 | -0.24(-0.60%) |
Oct 31, 2019 | 40.14 | 40.66 | 39.73 | 40.44 | 24,416 | +0.54(+1.36%) |
Oct 30, 2019 | 39.43 | 40.11 | 39.32 | 39.90 | 12,575 | +0.91(+2.34%) |
Oct 29, 2019 | 38.69 | 38.98 | 38.43 | 38.98 | 25,106 | +0.20(+0.50%) |
Oct 28, 2019 | 39.81 | 40.30 | 38.65 | 38.79 | 40,702 | -1.68(-4.15%) |
Oct 25, 2019 | 41.81 | 41.81 | 39.95 | 40.47 | 38,796 | -1.34(-3.21%) |
Oct 24, 2019 | 41.38 | 41.92 | 41.38 | 41.81 | 44,603 | +0.58(+1.41%) |
Oct 23, 2019 | 41.12 | 41.54 | 40.91 | 41.23 | 9,424 | +0.43(+1.04%) |
Oct 22, 2019 | 40.56 | 41.29 | 40.56 | 40.80 | 22,495 | +0.49(+1.21%) |
Oct 21, 2019 | 40.07 | 40.31 | 39.48 | 40.31 | 15,235 | +0.45(+1.12%) |
Oct 18, 2019 | 39.64 | 40.05 | 39.07 | 39.87 | 15,948 | +0.38(+0.97%) |
Oct 17, 2019 | 39.09 | 39.70 | 39.09 | 39.48 | 12,581 | +0.37(+0.95%) |
Oct 16, 2019 | 38.44 | 39.11 | 38.44 | 39.11 | 13,183 | +0.16(+0.41%) |
Oct 15, 2019 | 39.34 | 39.50 | 38.73 | 38.96 | 15,653 | -0.33(-0.83%) |
Oct 14, 2019 | 40.29 | 40.33 | 38.96 | 39.28 | 21,375 | -0.80(-2.01%) |
Oct 11, 2019 | 40.31 | 40.85 | 39.86 | 40.08 | 21,264 | -0.35(-0.87%) |
Oct 10, 2019 | 40.42 | 40.73 | 39.49 | 40.44 | 31,957 | -0.44(-1.08%) |
Oct 09, 2019 | 40.31 | 41.04 | 40.28 | 40.88 | 20,580 | +0.69(+1.72%) |
Oct 08, 2019 | 41.40 | 41.40 | 40.19 | 40.19 | 22,461 | -1.26(-3.05%) |
Oct 07, 2019 | 41.65 | 41.65 | 41.00 | 41.45 | 15,327 | -0.50(-1.19%) |
Oct 04, 2019 | 40.44 | 42.04 | 40.28 | 41.96 | 54,406 | +1.82(+4.53%) |
Oct 03, 2019 | 40.02 | 40.14 | 39.40 | 40.14 | 38,910 | +0.35(+0.89%) |
Oct 02, 2019 | 41.34 | 41.41 | 39.67 | 39.78 | 56,521 | -1.64(-3.95%) |
Oct 01, 2019 | 41.78 | 41.78 | 40.97 | 41.42 | 28,373 | -0.44(-1.04%) |
Sep 30, 2019 | 41.97 | 42.48 | 41.51 | 41.86 | 38,454 | +0.21(+0.51%) |
Sep 27, 2019 | 42.47 | 42.47 | 41.10 | 41.64 | 51,804 | -0.57(-1.36%) |
Sep 26, 2019 | 42.09 | 42.61 | 41.74 | 42.22 | 47,987 | +0.62(+1.48%) |
Sep 25, 2019 | 42.04 | 42.04 | 40.97 | 41.60 | 67,193 | -0.13(-0.31%) |
Sep 24, 2019 | 40.80 | 42.09 | 40.80 | 41.73 | 39,078 | +1.31(+3.25%) |
Sep 23, 2019 | 40.63 | 40.73 | 39.83 | 40.42 | 15,101 | -0.11(-0.27%) |
Sep 20, 2019 | 40.14 | 40.53 | 39.58 | 40.53 | 19,985 | +0.76(+1.92%) |
Sep 19, 2019 | 39.30 | 39.86 | 39.27 | 39.76 | 24,824 | +0.50(+1.27%) |
Sep 18, 2019 | 39.02 | 39.43 | 38.82 | 39.27 | 20,017 | +0.61(+1.57%) |
Sep 17, 2019 | 38.55 | 38.91 | 38.42 | 38.66 | 5,642 | +0.97(+2.58%) |
Sep 16, 2019 | 37.43 | 37.82 | 37.19 | 37.69 | 13,775 | +0.00(+0.01%) |
Sep 13, 2019 | 38.25 | 38.25 | 37.31 | 37.68 | 10,787 | -0.64(-1.66%) |
Sep 12, 2019 | 38.40 | 39.19 | 38.24 | 38.32 | 16,892 | +0.31(+0.80%) |
Sep 11, 2019 | 36.73 | 38.16 | 36.66 | 38.01 | 17,801 | +0.97(+2.63%) |
Sep 10, 2019 | 36.65 | 37.07 | 36.28 | 37.04 | 4,293 | +0.06(+0.15%) |
Sep 09, 2019 | 37.07 | 37.39 | 36.78 | 36.98 | 29,932 | -0.58(-1.53%) |
Sep 06, 2019 | 38.19 | 38.39 | 37.27 | 37.56 | 20,780 | -0.35(-0.92%) |
Sep 05, 2019 | 38.69 | 38.69 | 37.60 | 37.91 | 25,426 | -1.40(-3.55%) |
Sep 04, 2019 | 39.72 | 39.72 | 38.71 | 39.31 | 29,019 | +0.22(+0.57%) |
Sep 03, 2019 | 37.32 | 39.13 | 37.18 | 39.08 | 37,584 | +1.94(+5.22%) |
Aug 30, 2019 | 37.49 | 37.69 | 37.13 | 37.14 | 5,904 | +0.09(+0.25%) |
Aug 29, 2019 | 36.30 | 37.05 | 36.30 | 37.05 | 4,813 | +0.57(+1.57%) |
Aug 28, 2019 | 36.89 | 37.17 | 36.09 | 36.48 | 6,599 | -0.20(-0.56%) |
Aug 27, 2019 | 37.14 | 37.40 | 36.68 | 36.68 | 9,646 | +0.28(+0.77%) |
Aug 26, 2019 | 35.75 | 36.41 | 35.75 | 36.41 | 3,160 | +1.44(+4.13%) |
Aug 23, 2019 | 36.36 | 36.55 | 34.96 | 34.96 | 8,289 | -1.50(-4.12%) |
Aug 22, 2019 | 36.54 | 36.54 | 35.82 | 36.46 | 8,357 | +0.06(+0.16%) |
Aug 21, 2019 | 35.58 | 36.40 | 35.50 | 36.40 | 14,697 | +0.83(+2.32%) |
Aug 20, 2019 | 36.06 | 36.06 | 35.19 | 35.58 | 12,789 | -0.23(-0.63%) |
Aug 19, 2019 | 35.00 | 36.15 | 34.94 | 35.81 | 13,636 | +0.74(+2.11%) |
Aug 16, 2019 | 34.88 | 35.22 | 34.81 | 35.07 | 18,282 | +0.30(+0.86%) |
Aug 15, 2019 | 33.36 | 34.96 | 33.36 | 34.77 | 15,993 | +1.39(+4.17%) |
Aug 14, 2019 | 34.40 | 34.73 | 33.22 | 33.38 | 15,321 | -0.81(-2.37%) |
Aug 13, 2019 | 34.22 | 34.41 | 33.62 | 34.19 | 8,176 | -0.04(-0.12%) |
Aug 12, 2019 | 34.49 | 34.53 | 33.90 | 34.23 | 13,149 | -0.20(-0.59%) |
Aug 09, 2019 | 34.00 | 34.78 | 34.00 | 34.43 | 12,150 | +0.19(+0.57%) |
Aug 08, 2019 | 32.98 | 34.36 | 32.83 | 34.24 | 15,489 | +0.89(+2.68%) |
Aug 07, 2019 | 33.46 | 33.62 | 31.86 | 33.34 | 19,158 | +0.35(+1.05%) |
Aug 06, 2019 | 32.10 | 33.24 | 30.85 | 33.00 | 17,453 | +1.22(+3.82%) |
Aug 05, 2019 | 33.20 | 33.50 | 31.31 | 31.78 | 13,173 | -1.46(-4.39%) |
Aug 02, 2019 | 33.59 | 34.01 | 33.19 | 33.24 | 14,081 | +0.01(+0.04%) |
Aug 01, 2019 | 32.01 | 33.64 | 32.01 | 33.23 | 25,248 | +0.77(+2.37%) |
Jul 31, 2019 | 32.68 | 33.23 | 32.08 | 32.46 | 19,094 | -0.25(-0.75%) |
Jul 30, 2019 | 33.56 | 33.73 | 32.28 | 32.71 | 32,880 | -0.85(-2.55%) |
Jul 29, 2019 | 33.25 | 33.66 | 32.79 | 33.56 | 25,720 | +0.50(+1.52%) |
Jul 26, 2019 | 32.85 | 33.31 | 32.57 | 33.06 | 14,535 | +0.46(+1.40%) |
Jul 25, 2019 | 33.08 | 33.30 | 32.28 | 32.60 | 12,729 | -0.39(-1.17%) |
Jul 24, 2019 | 32.94 | 33.02 | 32.34 | 32.99 | 15,164 | +0.05(+0.16%) |
Jul 23, 2019 | 33.49 | 33.49 | 32.80 | 32.94 | 18,138 | -0.56(-1.66%) |
Jul 22, 2019 | 34.28 | 34.28 | 33.02 | 33.49 | 18,866 | -0.37(-1.09%) |
Jul 19, 2019 | 35.25 | 35.25 | 33.82 | 33.86 | 12,036 | -1.41(-4.00%) |
Jul 18, 2019 | 34.02 | 35.27 | 33.95 | 35.27 | 14,698 | +0.72(+2.09%) |
Jul 17, 2019 | 34.57 | 34.97 | 34.51 | 34.55 | 18,022 | +0.54(+1.58%) |
Jul 16, 2019 | 34.54 | 34.54 | 33.75 | 34.01 | 10,775 | -0.53(-1.53%) |
Jul 15, 2019 | 34.34 | 34.75 | 34.16 | 34.54 | 8,724 | +0.25(+0.74%) |
Jul 12, 2019 | 35.06 | 35.06 | 34.16 | 34.28 | 14,081 | -0.61(-1.74%) |
Jul 11, 2019 | 34.67 | 35.22 | 34.05 | 34.89 | 17,066 | -0.03(-0.08%) |
Jul 10, 2019 | 34.52 | 35.23 | 34.52 | 34.92 | 31,641 | +0.30(+0.88%) |
Jul 09, 2019 | 34.41 | 34.61 | 34.19 | 34.61 | 4,871 | +0.15(+0.44%) |
Jul 08, 2019 | 34.36 | 34.63 | 33.97 | 34.46 | 17,583 | +0.04(+0.13%) |
Jul 05, 2019 | 33.87 | 34.46 | 32.82 | 34.41 | 13,853 | -0.14(-0.41%) |
Jul 03, 2019 | 34.03 | 35.07 | 34.03 | 34.56 | 18,055 | +0.85(+2.53%) |
Jul 02, 2019 | 32.97 | 33.90 | 32.97 | 33.70 | 18,998 | +1.16(+3.57%) |
Jul 01, 2019 | 33.05 | 33.05 | 31.69 | 32.54 | 38,941 | -0.31(-0.94%) |
Jun 28, 2019 | 32.45 | 33.14 | 32.20 | 32.85 | 18,623 | +0.49(+1.52%) |
Jun 27, 2019 | 32.41 | 32.76 | 32.02 | 32.35 | 31,048 | +0.10(+0.30%) |
Jun 26, 2019 | 34.18 | 34.35 | 32.26 | 32.26 | 31,205 | -2.25(-6.51%) |
Jun 25, 2019 | 34.80 | 35.05 | 34.50 | 34.50 | 3,491 | -0.61(-1.75%) |
Jun 24, 2019 | 35.62 | 35.62 | 34.78 | 35.12 | 5,844 | -0.03(-0.07%) |
Jun 21, 2019 | 34.97 | 35.23 | 33.97 | 35.14 | 28,519 | +0.46(+1.31%) |
Jun 20, 2019 | 34.70 | 34.81 | 33.78 | 34.69 | 20,514 | +0.47(+1.38%) |
Jun 19, 2019 | 33.31 | 34.40 | 33.21 | 34.22 | 19,135 | +0.92(+2.77%) |
Jun 18, 2019 | 34.21 | 34.21 | 32.71 | 33.29 | 28,967 | -0.28(-0.82%) |
Jun 17, 2019 | 34.05 | 34.18 | 33.20 | 33.57 | 17,500 | -0.43(-1.28%) |
Jun 14, 2019 | 33.09 | 34.15 | 33.09 | 34.00 | 17,339 | +1.08(+3.27%) |
Jun 13, 2019 | 32.73 | 33.05 | 32.38 | 32.92 | 16,922 | +0.15(+0.45%) |
Jun 12, 2019 | 32.35 | 32.89 | 32.35 | 32.78 | 19,803 | +1.28(+4.06%) |
Jun 11, 2019 | 31.93 | 32.30 | 31.23 | 31.50 | 11,309 | -0.73(-2.26%) |
Jun 10, 2019 | 32.57 | 32.57 | 31.89 | 32.22 | 27,361 | -0.64(-1.95%) |
Jun 07, 2019 | 34.34 | 34.67 | 32.83 | 32.86 | 43,007 | -0.75(-2.22%) |
Jun 06, 2019 | 33.15 | 33.75 | 32.97 | 33.61 | 32,916 | +0.59(+1.78%) |
Jun 05, 2019 | 31.34 | 33.28 | 31.34 | 33.02 | 40,861 | +1.94(+6.23%) |
Jun 04, 2019 | 31.22 | 31.22 | 29.39 | 31.08 | 15,018 | +0.07(+0.23%) |
Jun 03, 2019 | 30.25 | 31.08 | 30.00 | 31.01 | 11,152 | +0.92(+3.06%) |
May 31, 2019 | 29.38 | 30.19 | 29.36 | 30.09 | 9,354 | +0.40(+1.36%) |
May 30, 2019 | 29.73 | 30.22 | 29.47 | 29.69 | 10,539 | -0.11(-0.35%) |
May 29, 2019 | 30.95 | 31.30 | 29.74 | 29.80 | 43,935 | -1.23(-3.96%) |
May 28, 2019 | 32.83 | 32.89 | 31.02 | 31.02 | 35,771 | -1.57(-4.81%) |
May 24, 2019 | 32.59 | 33.36 | 32.59 | 32.59 | 44,034 | -0.27(-0.83%) |
May 23, 2019 | 32.12 | 32.86 | 32.12 | 32.86 | 43,606 | +0.77(+2.40%) |
May 22, 2019 | 31.39 | 32.13 | 31.25 | 32.09 | 31,336 | +0.84(+2.69%) |
May 21, 2019 | 31.29 | 32.07 | 31.24 | 31.25 | 21,325 | +0.01(+0.03%) |
May 20, 2019 | 30.87 | 31.68 | 30.87 | 31.24 | 20,684 | +0.18(+0.56%) |
May 17, 2019 | 30.51 | 31.35 | 30.51 | 31.07 | 12,890 | +0.53(+1.72%) |
May 16, 2019 | 30.37 | 30.77 | 30.37 | 30.54 | 3,907 | +0.53(+1.76%) |
May 15, 2019 | 30.00 | 30.41 | 30.00 | 30.01 | 9,692 | -0.08(-0.27%) |
May 14, 2019 | 30.80 | 30.80 | 30.00 | 30.09 | 12,718 | -0.69(-2.25%) |
May 13, 2019 | 29.51 | 30.86 | 29.13 | 30.79 | 21,471 | +1.11(+3.74%) |
May 10, 2019 | 28.32 | 29.82 | 28.32 | 29.68 | 7,186 | +1.37(+4.83%) |
May 09, 2019 | 28.58 | 28.60 | 27.96 | 28.31 | 11,319 | -0.08(-0.30%) |
May 08, 2019 | 29.27 | 29.27 | 28.34 | 28.39 | 15,922 | -1.20(-4.05%) |
May 07, 2019 | 29.52 | 29.81 | 29.37 | 29.59 | 8,384 | -0.37(-1.22%) |
May 06, 2019 | 30.51 | 30.63 | 29.76 | 29.96 | 21,451 | -0.51(-1.67%) |
May 03, 2019 | 30.17 | 30.54 | 29.90 | 30.47 | 8,783 | +0.53(+1.77%) |
May 02, 2019 | 30.24 | 30.51 | 29.37 | 29.94 | 45,989 | -0.28(-0.93%) |
May 01, 2019 | 31.06 | 31.06 | 30.15 | 30.22 | 29,376 | -0.85(-2.72%) |
Apr 30, 2019 | 29.93 | 31.09 | 29.93 | 31.06 | 25,466 | +1.42(+4.78%) |
Apr 29, 2019 | 30.02 | 30.02 | 29.41 | 29.65 | 11,454 | -0.51(-1.70%) |
Apr 26, 2019 | 30.77 | 30.97 | 30.15 | 30.16 | 8,898 | -0.01(-0.02%) |
Apr 25, 2019 | 29.37 | 30.35 | 29.37 | 30.16 | 19,236 | +0.46(+1.53%) |
Apr 24, 2019 | 29.35 | 29.91 | 29.35 | 29.71 | 13,914 | +0.51(+1.76%) |
Apr 23, 2019 | 28.92 | 29.28 | 28.53 | 29.19 | 11,754 | +0.33(+1.14%) |
Apr 22, 2019 | 29.06 | 29.10 | 28.73 | 28.87 | 11,370 | -0.13(-0.45%) |
Apr 18, 2019 | 29.12 | 29.47 | 28.99 | 29.00 | 9,696 | -0.02(-0.07%) |
Apr 17, 2019 | 29.23 | 29.23 | 28.87 | 29.02 | 12,368 | -0.19(-0.66%) |
Apr 16, 2019 | 30.49 | 30.52 | 29.11 | 29.21 | 10,061 | -1.20(-3.94%) |
Apr 15, 2019 | 30.29 | 30.76 | 30.29 | 30.40 | 11,805 | -0.07(-0.22%) |
Apr 12, 2019 | 29.36 | 30.47 | 29.35 | 30.47 | 8,213 | +0.40(+1.33%) |
Apr 11, 2019 | 29.64 | 30.07 | 29.61 | 30.07 | 4,394 | +0.55(+1.87%) |
Apr 10, 2019 | 30.09 | 30.68 | 29.46 | 29.52 | 27,441 | -0.32(-1.07%) |
Apr 09, 2019 | 29.63 | 29.93 | 29.59 | 29.84 | 4,786 | +0.13(+0.45%) |
Apr 08, 2019 | 30.18 | 30.20 | 29.53 | 29.70 | 11,643 | -0.63(-2.07%) |
Apr 05, 2019 | 29.61 | 30.33 | 29.42 | 30.33 | 15,286 | +0.83(+2.81%) |
Apr 04, 2019 | 29.96 | 29.96 | 29.07 | 29.50 | 26,086 | -0.36(-1.20%) |
Apr 03, 2019 | 29.53 | 30.21 | 29.21 | 29.86 | 34,751 | -0.10(-0.33%) |
Apr 02, 2019 | 30.26 | 30.26 | 29.46 | 29.96 | 20,862 | -0.00(-0.00%) |
Apr 01, 2019 | 30.65 | 30.65 | 29.38 | 29.96 | 34,352 | -0.66(-2.16%) |
Mar 29, 2019 | 29.67 | 30.63 | 29.67 | 30.62 | 22,587 | +0.55(+1.82%) |
Mar 28, 2019 | 31.12 | 31.30 | 29.80 | 30.08 | 35,694 | -1.00(-3.21%) |
Mar 27, 2019 | 31.97 | 31.97 | 30.86 | 31.08 | 28,795 | -0.74(-2.32%) |
Mar 26, 2019 | 31.44 | 31.86 | 31.29 | 31.82 | 24,748 | +0.60(+1.93%) |
Mar 25, 2019 | 31.04 | 31.43 | 30.87 | 31.21 | 21,870 | +0.14(+0.44%) |
Mar 22, 2019 | 30.93 | 31.68 | 30.79 | 31.08 | 43,577 | +0.63(+2.05%) |
Mar 21, 2019 | 29.39 | 30.62 | 29.39 | 30.45 | 17,813 | +0.86(+2.89%) |
Mar 20, 2019 | 29.38 | 30.15 | 29.12 | 29.59 | 38,582 | +0.33(+1.14%) |
Mar 19, 2019 | 30.51 | 30.51 | 28.98 | 29.26 | 59,384 | -1.06(-3.50%) |
Mar 18, 2019 | 31.10 | 31.10 | 29.96 | 30.32 | 68,549 | -0.40(-1.30%) |
Mar 15, 2019 | 30.39 | 30.97 | 30.08 | 30.72 | 17,623 | +0.40(+1.33%) |
Mar 14, 2019 | 30.72 | 30.87 | 30.14 | 30.32 | 35,978 | -0.10(-0.32%) |
Mar 13, 2019 | 30.17 | 30.61 | 30.17 | 30.41 | 31,996 | +0.12(+0.41%) |
Mar 12, 2019 | 29.95 | 30.37 | 29.89 | 30.29 | 20,916 | +0.59(+1.99%) |
Mar 11, 2019 | 29.23 | 29.72 | 29.08 | 29.70 | 17,016 | +0.63(+2.18%) |
Mar 08, 2019 | 28.57 | 29.07 | 28.43 | 29.07 | 43,193 | +0.27(+0.93%) |
Mar 07, 2019 | 28.52 | 29.05 | 28.52 | 28.80 | 17,496 | +0.25(+0.88%) |
Mar 06, 2019 | 28.48 | 28.80 | 28.35 | 28.55 | 11,390 | -0.01(-0.03%) |
Mar 05, 2019 | 28.61 | 28.75 | 28.40 | 28.55 | 26,134 | -0.03(-0.11%) |
Mar 04, 2019 | 28.43 | 28.59 | 27.91 | 28.59 | 7,902 | +0.15(+0.54%) |