Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.26 | 29.98 | 28.90 | 29.78 | 53,034 | -0.09(-0.31%) |
Feb 27, 2020 | 30.39 | 30.39 | 29.87 | 29.87 | 17,771 | -1.44(-4.60%) |
Feb 26, 2020 | 31.61 | 31.86 | 31.31 | 31.31 | 40,738 | -0.40(-1.25%) |
Feb 25, 2020 | 32.26 | 32.43 | 31.71 | 31.71 | 10,963 | -1.06(-3.25%) |
Feb 24, 2020 | 32.87 | 32.89 | 32.47 | 32.77 | 21,591 | -1.49(-4.34%) |
Feb 21, 2020 | 34.24 | 34.24 | 34.26 | 1,821 | +0.02(+0.06%) | |
Feb 20, 2020 | 34.33 | 34.49 | 34.21 | 34.24 | 1,860 | -0.03(-0.10%) |
Feb 19, 2020 | 34.36 | 34.36 | 34.27 | 34.27 | 670 | -0.05(-0.15%) |
Feb 18, 2020 | 34.48 | 34.49 | 34.33 | 34.33 | 1,658 | -0.13(-0.37%) |
Feb 14, 2020 | 34.59 | 34.61 | 34.42 | 34.45 | 1,748 | -0.13(-0.37%) |
Feb 13, 2020 | 34.51 | 34.58 | 34.38 | 34.58 | 2,729 | -0.00(-0.01%) |
Feb 12, 2020 | 34.56 | 34.60 | 34.56 | 34.59 | 1,263 | +0.38(+1.10%) |
Feb 11, 2020 | 34.30 | 34.33 | 34.18 | 34.21 | 2,902 | +0.32(+0.93%) |
Feb 10, 2020 | 33.89 | 33.89 | 33.89 | 33.89 | 290 | +0.01(+0.04%) |
Feb 07, 2020 | 33.86 | 33.88 | 33.86 | 33.88 | 466 | -0.42(-1.23%) |
Feb 06, 2020 | 34.39 | 34.39 | 34.18 | 34.30 | 3,809 | +0.01(+0.03%) |
Feb 05, 2020 | 34.38 | 34.38 | 34.26 | 34.29 | 1,445 | +0.34(+1.01%) |
Feb 04, 2020 | 33.93 | 33.97 | 33.91 | 33.95 | 1,709 | +0.36(+1.06%) |
Feb 03, 2020 | 33.59 | 33.59 | 33.59 | 46 | +0.00(+0.00%) | |
Jan 31, 2020 | 33.61 | 33.67 | 33.55 | 33.59 | 1,981 | -0.30(-0.87%) |
Jan 30, 2020 | 33.89 | 33.89 | 33.89 | 33.89 | 2,168 | -0.08(-0.22%) |
Jan 29, 2020 | 34.12 | 34.12 | 33.96 | 33.96 | 806 | -0.02(-0.05%) |
Jan 28, 2020 | 33.86 | 34.08 | 33.86 | 33.98 | 1,036 | +0.13(+0.39%) |
Jan 27, 2020 | 33.97 | 33.97 | 33.63 | 33.85 | 4,812 | -0.77(-2.23%) |
Jan 24, 2020 | 34.78 | 34.82 | 34.62 | 34.62 | 6,760 | -0.20(-0.57%) |
Jan 23, 2020 | 34.58 | 34.82 | 34.57 | 34.82 | 5,543 | -0.14(-0.39%) |
Jan 22, 2020 | 35.02 | 35.20 | 34.85 | 34.96 | 4,435 | +0.06(+0.18%) |
Jan 21, 2020 | 34.71 | 34.89 | 34.57 | 34.89 | 5,308 | -0.20(-0.57%) |
Jan 17, 2020 | 35.11 | 35.12 | 34.96 | 35.09 | 4,662 | +0.19(+0.55%) |
Jan 16, 2020 | 34.59 | 34.90 | 34.59 | 34.90 | 5,888 | +0.12(+0.35%) |
Jan 15, 2020 | 34.77 | 34.80 | 34.77 | 34.78 | 807 | -0.24(-0.69%) |
Jan 14, 2020 | 34.89 | 35.02 | 34.82 | 35.02 | 17,221 | +0.25(+0.73%) |
Jan 13, 2020 | 34.69 | 34.85 | 34.69 | 34.77 | 3,050 | +0.02(+0.06%) |
Jan 10, 2020 | 34.84 | 34.84 | 34.65 | 34.75 | 33,802 | +0.09(+0.26%) |
Jan 09, 2020 | 34.71 | 34.75 | 34.61 | 34.66 | 3,884 | -0.02(-0.06%) |
Jan 08, 2020 | 34.68 | 34.69 | 34.68 | 34.68 | 838 | -0.04(-0.12%) |
Jan 07, 2020 | 34.77 | 34.79 | 34.72 | 34.72 | 13,905 | -0.05(-0.15%) |
Jan 06, 2020 | 34.59 | 34.80 | 34.56 | 34.77 | 2,176 | -0.07(-0.20%) |
Jan 03, 2020 | 34.88 | 35.01 | 34.75 | 34.84 | 21,796 | -0.55(-1.56%) |
Jan 02, 2020 | 35.31 | 35.44 | 35.17 | 35.39 | 12,851 | +0.22(+0.63%) |
Dec 31, 2019 | 34.94 | 35.17 | 34.94 | 35.17 | 1,165 | +0.12(+0.33%) |
Dec 30, 2019 | 35.07 | 35.08 | 35.01 | 35.06 | 1,155 | -0.09(-0.24%) |
Dec 27, 2019 | 35.02 | 35.15 | 35.00 | 35.14 | 7,226 | +0.37(+1.06%) |
Dec 26, 2019 | 34.73 | 34.95 | 34.66 | 34.77 | 9,825 | +0.31(+0.91%) |
Dec 24, 2019 | 34.46 | 34.46 | 34.46 | 178 | +0.00(+0.00%) | |
Dec 23, 2019 | 34.47 | 34.57 | 34.46 | 34.46 | 45,438 | +0.04(+0.11%) |
Dec 20, 2019 | 34.45 | 34.61 | 34.42 | 34.42 | 6,294 | -0.13(-0.38%) |
Dec 19, 2019 | 34.61 | 34.70 | 34.40 | 34.55 | 40,564 | -0.35(-1.00%) |
Dec 18, 2019 | 34.74 | 34.91 | 34.69 | 34.90 | 18,978 | -0.05(-0.15%) |
Dec 17, 2019 | 34.78 | 35.01 | 34.73 | 34.95 | 28,591 | -0.71(-2.00%) |
Dec 16, 2019 | 35.62 | 35.70 | 35.42 | 35.66 | 26,879 | +0.83(+2.38%) |
Dec 13, 2019 | 35.12 | 35.12 | 34.35 | 34.84 | 45,108 | +1.58(+4.74%) |
Dec 12, 2019 | 33.07 | 33.32 | 33.07 | 33.26 | 5,940 | +0.12(+0.37%) |
Dec 11, 2019 | 32.99 | 33.14 | 32.98 | 33.14 | 1,869 | +0.03(+0.10%) |
Dec 10, 2019 | 33.09 | 33.13 | 33.09 | 33.10 | 521 | -0.29(-0.87%) |
Dec 09, 2019 | 33.31 | 33.41 | 33.31 | 33.40 | 838 | +0.10(+0.31%) |
Dec 06, 2019 | 33.32 | 33.35 | 33.29 | 33.29 | 1,652 | +0.29(+0.89%) |
Dec 05, 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 337 | +0.53(+1.64%) |
Dec 04, 2019 | 32.46 | 32.46 | 32.46 | 237 | +0.00(+0.00%) | |
Dec 03, 2019 | 32.46 | 32.46 | 32.46 | 32.46 | 588 | -0.29(-0.88%) |
Dec 02, 2019 | 32.71 | 32.75 | 32.71 | 32.75 | 411 | -0.48(-1.44%) |
Nov 29, 2019 | 33.19 | 33.23 | 33.11 | 33.23 | 6,491 | -0.06(-0.18%) |
Nov 27, 2019 | 33.42 | 33.47 | 33.29 | 33.29 | 19,711 | +0.41(+1.25%) |
Nov 26, 2019 | 33.04 | 33.04 | 32.88 | 32.88 | 331 | +0.13(+0.39%) |
Nov 25, 2019 | 32.87 | 32.89 | 32.59 | 32.75 | 1,617 | +0.41(+1.28%) |
Nov 22, 2019 | 32.38 | 32.38 | 32.30 | 32.34 | 3,895 | +0.19(+0.61%) |
Nov 21, 2019 | 32.14 | 32.14 | 32.14 | 32.14 | 119 | -0.32(-0.99%) |
Nov 20, 2019 | 32.46 | 32.46 | 32.46 | 0 | +0.00(+0.00%) | |
Nov 19, 2019 | 32.46 | 32.46 | 32.46 | 0 | +0.10(+0.31%) | |
Nov 18, 2019 | 32.42 | 32.42 | 32.35 | 32.36 | 10,865 | +0.08(+0.26%) |
Nov 15, 2019 | 32.03 | 32.37 | 32.03 | 32.28 | 1,298 | +0.15(+0.47%) |
Nov 14, 2019 | 32.22 | 32.22 | 32.13 | 32.13 | 996 | +0.02(+0.07%) |
Nov 13, 2019 | 32.24 | 32.24 | 32.10 | 32.10 | 17,882 | -0.17(-0.52%) |
Nov 12, 2019 | 32.27 | 32.27 | 32.27 | 32.27 | 246 | +0.12(+0.37%) |
Nov 11, 2019 | 32.12 | 32.15 | 32.04 | 32.15 | 10,559 | -0.08(-0.24%) |
Nov 08, 2019 | 32.19 | 32.23 | 32.19 | 32.23 | 708 | +0.09(+0.29%) |
Nov 07, 2019 | 32.13 | 32.13 | 32.13 | 1 | +0.00(+0.00%) | |
Nov 06, 2019 | 32.13 | 32.13 | 32.13 | 53 | +0.00(+0.00%) | |
Nov 05, 2019 | 32.41 | 32.41 | 32.11 | 32.13 | 4,798 | -0.06(-0.18%) |
Nov 04, 2019 | 32.19 | 32.19 | 32.19 | 32.19 | 300 | +0.11(+0.34%) |
Nov 01, 2019 | 32.09 | 32.12 | 32.08 | 32.08 | 4,721 | +0.25(+0.80%) |
Oct 31, 2019 | 31.90 | 31.91 | 31.75 | 31.83 | 34,689 | +0.01(+0.03%) |
Oct 30, 2019 | 31.73 | 31.82 | 31.67 | 31.82 | 946 | +0.03(+0.08%) |
Oct 29, 2019 | 31.80 | 31.80 | 31.80 | 139 | +0.00(+0.00%) | |
Oct 28, 2019 | 31.72 | 31.80 | 31.67 | 31.80 | 1,152 | +0.22(+0.70%) |
Oct 25, 2019 | 31.46 | 31.58 | 31.36 | 31.58 | 826 | -0.19(-0.60%) |
Oct 24, 2019 | 31.80 | 31.80 | 31.77 | 31.77 | 695 | +0.10(+0.31%) |
Oct 23, 2019 | 31.61 | 31.70 | 31.61 | 31.67 | 1,026 | -0.06(-0.19%) |
Oct 22, 2019 | 31.73 | 31.76 | 31.70 | 31.73 | 1,879 | -0.07(-0.21%) |
Oct 21, 2019 | 31.80 | 31.80 | 31.80 | 31.80 | 151 | +0.17(+0.54%) |
Oct 18, 2019 | 31.63 | 31.63 | 31.63 | 47 | +0.00(+0.00%) | |
Oct 17, 2019 | 31.53 | 31.67 | 31.53 | 31.63 | 14,403 | +0.26(+0.84%) |
Oct 16, 2019 | 31.41 | 31.47 | 31.36 | 31.36 | 2,341 | -0.04(-0.14%) |
Oct 15, 2019 | 30.77 | 31.41 | 30.77 | 31.41 | 10,987 | +0.69(+2.23%) |
Oct 14, 2019 | 30.72 | 30.72 | 30.72 | 30.72 | 3,186 | -0.25(-0.79%) |
Oct 11, 2019 | 30.59 | 30.97 | 30.53 | 30.97 | 33,876 | +1.84(+6.31%) |
Oct 10, 2019 | 28.83 | 29.13 | 28.83 | 29.13 | 1,847 | +0.30(+1.03%) |
Oct 09, 2019 | 28.91 | 29.08 | 28.83 | 28.83 | 15,718 | +0.13(+0.47%) |
Oct 08, 2019 | 28.97 | 28.97 | 28.70 | 28.70 | 767 | -0.44(-1.51%) |
Oct 07, 2019 | 29.14 | 29.14 | 29.14 | 29.14 | 337 | -0.07(-0.23%) |
Oct 04, 2019 | 29.08 | 29.20 | 29.03 | 29.20 | 1,180 | -0.02(-0.06%) |
Oct 03, 2019 | 29.16 | 29.22 | 29.16 | 29.22 | 4,376 | -0.86(-2.85%) |
Oct 02, 2019 | 30.08 | 30.08 | 30.08 | 121 | +0.00(+0.00%) | |
Oct 01, 2019 | 30.08 | 30.08 | 30.08 | 30.08 | 323 | -0.07(-0.23%) |
Sep 30, 2019 | 30.19 | 30.19 | 30.13 | 30.14 | 1,770 | +0.14(+0.45%) |
Sep 27, 2019 | 30.14 | 30.14 | 29.91 | 30.01 | 14,636 | +0.18(+0.60%) |
Sep 26, 2019 | 29.83 | 29.83 | 29.83 | 99 | +0.00(+0.00%) | |
Sep 25, 2019 | 29.91 | 29.91 | 29.83 | 29.83 | 514 | -0.51(-1.68%) |
Sep 24, 2019 | 30.40 | 30.41 | 30.11 | 30.34 | 18,678 | -0.17(-0.55%) |
Sep 23, 2019 | 30.51 | 30.51 | 30.51 | 143 | +0.00(+0.00%) | |
Sep 20, 2019 | 30.51 | 30.51 | 30.51 | 30.51 | 2,387 | -0.24(-0.79%) |
Sep 19, 2019 | 30.79 | 30.98 | 30.73 | 30.75 | 35,671 | +0.22(+0.71%) |
Sep 18, 2019 | 30.54 | 30.63 | 30.53 | 30.53 | 4,165 | +0.02(+0.05%) |
Sep 17, 2019 | 30.32 | 30.55 | 30.32 | 30.51 | 2,208 | +0.15(+0.50%) |
Sep 16, 2019 | 30.35 | 30.36 | 30.35 | 30.36 | 775 | -0.03(-0.09%) |
Sep 13, 2019 | 30.39 | 30.39 | 30.39 | 30.39 | 358 | +0.47(+1.57%) |
Sep 12, 2019 | 29.92 | 29.92 | 29.92 | 29.92 | 477 | +0.22(+0.73%) |
Sep 11, 2019 | 29.74 | 29.74 | 29.66 | 29.70 | 6,621 | +0.39(+1.31%) |
Sep 09, 2019 | 29.32 | 29.32 | 29.32 | 0 | -0.07(-0.24%) | |
Sep 06, 2019 | 29.27 | 29.39 | 29.27 | 29.39 | 358 | +0.12(+0.42%) |
Sep 05, 2019 | 29.19 | 29.27 | 28.65 | 29.27 | 19,675 | +0.60(+2.10%) |
Sep 04, 2019 | 28.79 | 28.79 | 28.66 | 28.66 | 1,195 | +0.23(+0.80%) |
Sep 03, 2019 | 28.40 | 28.44 | 28.39 | 28.44 | 3,584 | +0.06(+0.20%) |
Aug 30, 2019 | 28.38 | 28.38 | 28.38 | 28.38 | 1,193 | -0.03(-0.11%) |
Aug 29, 2019 | 28.41 | 28.41 | 28.41 | 28.41 | 241 | +0.26(+0.92%) |
Aug 28, 2019 | 28.15 | 28.15 | 28.15 | 28.15 | 238 | -0.26(-0.91%) |
Aug 27, 2019 | 28.65 | 28.75 | 28.39 | 28.41 | 17,263 | +0.02(+0.08%) |
Aug 23, 2019 | 28.39 | 28.39 | 28.39 | 0 | +0.12(+0.41%) | |
Aug 22, 2019 | 28.31 | 28.31 | 28.17 | 28.27 | 10,629 | +0.16(+0.58%) |
Aug 21, 2019 | 28.26 | 28.26 | 28.11 | 28.11 | 1,280 | +0.24(+0.86%) |
Aug 20, 2019 | 27.80 | 27.88 | 27.80 | 27.87 | 835 | -0.09(-0.33%) |
Aug 19, 2019 | 27.96 | 27.96 | 27.96 | 27.96 | 365 | +0.23(+0.85%) |
Aug 16, 2019 | 27.57 | 27.72 | 27.57 | 27.72 | 7,399 | +0.28(+1.01%) |
Aug 15, 2019 | 27.75 | 27.85 | 27.45 | 27.45 | 21,074 | -0.51(-1.82%) |
Aug 14, 2019 | 27.96 | 27.96 | 27.96 | 27.96 | 184 | -0.46(-1.60%) |
Aug 13, 2019 | 28.31 | 28.42 | 28.31 | 28.41 | 1,445 | +0.08(+0.28%) |
Aug 12, 2019 | 28.33 | 28.33 | 28.33 | 3 | +0.00(+0.00%) | |
Aug 09, 2019 | 28.32 | 28.34 | 28.31 | 28.33 | 9,548 | -0.05(-0.19%) |
Aug 08, 2019 | 28.33 | 28.39 | 28.20 | 28.39 | 18,453 | +0.29(+1.04%) |
Aug 07, 2019 | 28.19 | 28.19 | 28.08 | 28.09 | 2,462 | -0.18(-0.62%) |
Aug 06, 2019 | 28.06 | 28.31 | 28.06 | 28.27 | 2,135 | +0.16(+0.57%) |
Aug 05, 2019 | 28.41 | 28.41 | 28.08 | 28.11 | 7,756 | -0.99(-3.40%) |
Aug 02, 2019 | 29.18 | 29.18 | 29.02 | 29.10 | 1,432 | -0.45(-1.53%) |
Aug 01, 2019 | 29.55 | 29.55 | 29.55 | 29.55 | 366 | -0.15(-0.51%) |
Jul 31, 2019 | 30.17 | 30.18 | 29.68 | 29.70 | 8,801 | -0.48(-1.58%) |
Jul 30, 2019 | 30.18 | 30.18 | 30.18 | 30.18 | 258 | -0.44(-1.45%) |
Jul 29, 2019 | 30.62 | 30.62 | 30.62 | 30.62 | 409 | +0.00(+0.01%) |
Jul 26, 2019 | 30.60 | 30.62 | 30.58 | 30.62 | 954 | +0.11(+0.37%) |
Jul 25, 2019 | 30.45 | 30.51 | 30.44 | 30.51 | 4,235 | -0.03(-0.11%) |
Jul 24, 2019 | 30.61 | 30.64 | 30.15 | 30.54 | 20,081 | +0.14(+0.47%) |
Jul 23, 2019 | 30.40 | 30.40 | 30.40 | 103 | +0.00(+0.00%) | |
Jul 22, 2019 | 30.28 | 30.40 | 30.28 | 30.40 | 835 | +0.00(+0.01%) |
Jul 19, 2019 | 30.50 | 30.50 | 30.40 | 30.40 | 2,625 | +0.08(+0.27%) |
Jul 16, 2019 | 30.31 | 30.31 | 30.31 | 0 | -0.17(-0.55%) | |
Jul 15, 2019 | 30.50 | 30.50 | 30.48 | 30.48 | 1,076 | +0.07(+0.22%) |
Jul 10, 2019 | 30.41 | 30.41 | 30.41 | 0 | -0.13(-0.44%) | |
Jul 08, 2019 | 30.55 | 30.55 | 30.55 | 0 | -0.14(-0.46%) | |
Jul 05, 2019 | 30.69 | 30.69 | 30.69 | 34 | +0.00(+0.00%) | |
Jul 03, 2019 | 30.86 | 30.86 | 30.69 | 30.69 | 835 | +0.19(+0.63%) |
Jul 02, 2019 | 30.50 | 30.50 | 30.50 | 182 | +0.00(+0.00%) | |
Jul 01, 2019 | 30.50 | 30.50 | 30.50 | 156 | +0.00(+0.00%) | |
Jun 28, 2019 | 30.42 | 30.50 | 30.42 | 30.50 | 477 | +0.22(+0.72%) |
Jun 27, 2019 | 30.31 | 30.31 | 30.28 | 30.28 | 605 | +0.20(+0.66%) |
Jun 26, 2019 | 30.08 | 30.08 | 30.08 | 65 | +0.00(+0.00%) | |
Jun 25, 2019 | 30.08 | 30.08 | 30.08 | 59 | +0.00(+0.00%) | |
Jun 24, 2019 | 30.08 | 30.08 | 30.08 | 9 | +0.00(+0.00%) | |
Jun 21, 2019 | 30.08 | 30.08 | 30.08 | 30.08 | 238 | -0.10(-0.32%) |
Jun 20, 2019 | 30.18 | 30.18 | 30.18 | 30.18 | 732 | +0.17(+0.57%) |
Jun 19, 2019 | 29.99 | 30.01 | 29.99 | 30.01 | 1,384 | -0.01(-0.03%) |
Jun 18, 2019 | 30.02 | 30.02 | 30.02 | 30.02 | 472 | +0.29(+0.99%) |
Jun 17, 2019 | 29.72 | 29.72 | 29.72 | 29.72 | 510 | -0.09(-0.30%) |
Jun 14, 2019 | 29.81 | 29.86 | 29.63 | 29.81 | 6,922 | -0.26(-0.88%) |
Jun 12, 2019 | 30.08 | 30.08 | 30.08 | 0 | -0.19(-0.63%) | |
Jun 11, 2019 | 30.27 | 30.27 | 30.27 | 30.27 | 720 | +0.41(+1.36%) |
Jun 10, 2019 | 29.79 | 29.86 | 29.79 | 29.86 | 398 | +0.16(+0.53%) |
Jun 07, 2019 | 29.68 | 29.77 | 29.63 | 29.70 | 8,678 | +0.20(+0.67%) |
Jun 06, 2019 | 29.51 | 29.51 | 29.50 | 29.50 | 623 | +0.16(+0.54%) |
Jun 05, 2019 | 29.50 | 29.50 | 29.27 | 29.35 | 28,252 | +0.16(+0.53%) |
Jun 04, 2019 | 29.17 | 29.19 | 29.01 | 29.19 | 656 | +0.18(+0.60%) |
Jun 03, 2019 | 29.08 | 29.08 | 28.95 | 29.01 | 13,284 | -0.17(-0.57%) |
May 30, 2019 | 29.18 | 29.18 | 29.18 | 0 | +0.37(+1.28%) | |
May 29, 2019 | 28.81 | 28.81 | 28.81 | 28.81 | 241 | -0.46(-1.56%) |
May 28, 2019 | 29.42 | 29.42 | 29.26 | 29.27 | 811 | -0.21(-0.70%) |
May 24, 2019 | 29.35 | 29.67 | 29.35 | 29.48 | 10,968 | -0.43(-1.44%) |
May 23, 2019 | 29.91 | 29.91 | 29.91 | 38 | +0.00(+0.00%) | |
May 22, 2019 | 29.91 | 29.91 | 29.91 | 194 | +0.00(+0.00%) | |
May 21, 2019 | 29.83 | 29.91 | 29.73 | 29.91 | 570 | +0.18(+0.61%) |
May 20, 2019 | 29.73 | 29.73 | 29.73 | 29.73 | 736 | -0.31(-1.02%) |
May 17, 2019 | 29.98 | 30.07 | 29.98 | 30.03 | 4,339 | -0.07(-0.23%) |
May 16, 2019 | 30.13 | 30.13 | 30.10 | 30.10 | 1,469 | +0.01(+0.04%) |
May 15, 2019 | 30.12 | 30.19 | 30.09 | 30.09 | 5,992 | -0.03(-0.11%) |
May 14, 2019 | 30.08 | 30.13 | 30.08 | 30.13 | 3,410 | +0.32(+1.06%) |
May 13, 2019 | 30.10 | 30.26 | 29.81 | 29.81 | 12,302 | -0.80(-2.62%) |
May 10, 2019 | 30.61 | 30.64 | 30.39 | 30.61 | 14,343 | +0.20(+0.67%) |
May 09, 2019 | 30.41 | 30.41 | 30.41 | 30.41 | 137 | +0.01(+0.05%) |
May 08, 2019 | 30.43 | 30.44 | 30.39 | 30.39 | 3,999 | -0.06(-0.19%) |
May 07, 2019 | 30.62 | 30.62 | 30.32 | 30.45 | 32,081 | -0.23(-0.76%) |
May 06, 2019 | 30.58 | 30.72 | 30.57 | 30.69 | 1,639 | -0.45(-1.45%) |
May 03, 2019 | 31.00 | 31.24 | 31.00 | 31.14 | 12,776 | +0.32(+1.04%) |
May 02, 2019 | 30.82 | 30.82 | 30.82 | 30.82 | 130 | -0.12(-0.40%) |
May 01, 2019 | 31.20 | 31.20 | 30.94 | 30.94 | 3,458 | -0.33(-1.06%) |
Apr 30, 2019 | 31.20 | 31.27 | 31.15 | 31.27 | 2,126 | +0.08(+0.27%) |
Apr 29, 2019 | 31.21 | 31.29 | 31.11 | 31.19 | 37,019 | -0.11(-0.34%) |
Apr 26, 2019 | 31.03 | 31.29 | 31.03 | 31.29 | 964 | +0.21(+0.69%) |
Apr 25, 2019 | 31.02 | 31.11 | 31.02 | 31.08 | 5,182 | -0.20(-0.64%) |
Apr 24, 2019 | 31.28 | 31.28 | 31.28 | 31.28 | 266 | -0.10(-0.33%) |
Apr 23, 2019 | 31.33 | 31.49 | 31.33 | 31.38 | 1,101 | +0.03(+0.09%) |
Apr 22, 2019 | 31.49 | 31.49 | 31.35 | 31.35 | 617 | -0.02(-0.08%) |
Apr 18, 2019 | 30.92 | 31.38 | 30.91 | 31.38 | 20,731 | +0.60(+1.94%) |
Apr 17, 2019 | 31.50 | 31.55 | 30.78 | 30.78 | 22,152 | -0.75(-2.39%) |
Apr 16, 2019 | 31.54 | 31.54 | 31.54 | 31.54 | 1,205 | +0.22(+0.69%) |
Apr 15, 2019 | 31.46 | 31.46 | 31.23 | 31.32 | 14,852 | -0.12(-0.40%) |
Apr 12, 2019 | 31.44 | 31.44 | 31.44 | 31.44 | 4,821 | +0.26(+0.82%) |
Apr 11, 2019 | 31.19 | 31.19 | 31.19 | 18 | +0.00(+0.00%) | |
Apr 10, 2019 | 31.19 | 31.32 | 31.11 | 31.19 | 12,207 | +0.01(+0.03%) |
Apr 09, 2019 | 31.18 | 31.18 | 31.18 | 31.18 | 250 | -0.06(-0.20%) |
Apr 08, 2019 | 31.24 | 31.24 | 31.24 | 31.24 | 127 | -0.01(-0.02%) |
Apr 05, 2019 | 31.25 | 31.25 | 31.25 | 12 | +0.00(+0.00%) | |
Apr 04, 2019 | 31.16 | 31.28 | 30.98 | 31.25 | 11,743 | +0.19(+0.62%) |
Apr 03, 2019 | 31.05 | 31.05 | 31.05 | 6 | +0.00(+0.00%) | |
Apr 02, 2019 | 30.72 | 31.05 | 30.72 | 31.05 | 8,290 | +0.68(+2.24%) |
Apr 01, 2019 | 30.37 | 30.37 | 30.37 | 68 | +0.00(+0.00%) | |
Mar 29, 2019 | 30.37 | 30.37 | 30.37 | 30.37 | 4,218 | -0.02(-0.08%) |
Mar 28, 2019 | 30.47 | 30.47 | 30.36 | 30.40 | 8,271 | -0.11(-0.35%) |
Mar 27, 2019 | 30.46 | 30.52 | 30.28 | 30.51 | 24,673 | +0.06(+0.19%) |
Mar 26, 2019 | 30.45 | 30.45 | 30.45 | 30.45 | 482 | +0.20(+0.66%) |
Mar 25, 2019 | 30.23 | 30.25 | 30.09 | 30.25 | 6,490 | -0.07(-0.22%) |
Mar 22, 2019 | 30.52 | 30.52 | 30.23 | 30.32 | 4,339 | -0.62(-2.01%) |
Mar 21, 2019 | 30.94 | 30.94 | 30.94 | 12 | +0.11(+0.34%) | |
Mar 20, 2019 | 30.83 | 30.83 | 30.82 | 30.83 | 955 | -0.29(-0.94%) |
Mar 19, 2019 | 31.01 | 31.13 | 31.01 | 31.13 | 3,325 | +0.13(+0.41%) |
Mar 18, 2019 | 30.97 | 31.00 | 30.94 | 31.00 | 3,912 | -0.01(-0.03%) |
Mar 15, 2019 | 31.01 | 31.01 | 31.01 | 31.01 | 241 | +0.34(+1.10%) |
Mar 14, 2019 | 30.67 | 30.67 | 30.67 | 30.67 | 359 | +0.12(+0.39%) |
Mar 13, 2019 | 30.55 | 30.55 | 30.55 | 30.55 | 175 | +0.47(+1.57%) |
Mar 12, 2019 | 30.16 | 30.16 | 30.08 | 30.08 | 347 | +0.03(+0.09%) |
Mar 11, 2019 | 30.05 | 30.05 | 30.05 | 247 | +0.00(+0.00%) | |
Mar 08, 2019 | 30.05 | 30.05 | 30.05 | 30.05 | 120 | -0.45(-1.49%) |
Mar 07, 2019 | 30.47 | 30.50 | 30.47 | 30.50 | 1,405 | -0.22(-0.71%) |
Mar 06, 2019 | 30.66 | 30.72 | 30.64 | 30.72 | 1,454 | +0.00(+0.01%) |
Mar 05, 2019 | 30.72 | 30.72 | 30.72 | 30.72 | 181 | +0.19(+0.61%) |
Mar 04, 2019 | 30.63 | 30.63 | 30.53 | 30.53 | 1,514 | -0.24(-0.77%) |