Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 29.54 | 29.72 | 28.64 | 28.82 | 7,669 | -1.30(-4.32%) |
Feb 27, 2020 | 31.38 | 31.43 | 30.11 | 30.12 | 29,592 | -1.42(-4.51%) |
Feb 26, 2020 | 32.13 | 32.17 | 31.54 | 31.54 | 1,487 | -0.39(-1.21%) |
Feb 25, 2020 | 32.49 | 32.49 | 31.92 | 31.92 | 1,441 | -0.76(-2.34%) |
Feb 24, 2020 | 32.68 | 32.85 | 32.67 | 32.69 | 5,809 | -0.40(-1.20%) |
Feb 21, 2020 | 33.07 | 33.20 | 33.07 | 33.09 | 1,753 | -0.07(-0.21%) |
Feb 20, 2020 | 33.13 | 33.16 | 33.02 | 33.16 | 1,366 | +0.01(+0.05%) |
Feb 19, 2020 | 33.38 | 33.38 | 33.13 | 33.14 | 8,273 | -0.23(-0.70%) |
Feb 18, 2020 | 33.22 | 33.45 | 33.22 | 33.38 | 2,973 | +0.18(+0.55%) |
Feb 14, 2020 | 33.04 | 33.19 | 33.04 | 33.19 | 438 | +0.18(+0.54%) |
Feb 13, 2020 | 33.23 | 33.23 | 32.76 | 33.02 | 4,886 | +0.26(+0.80%) |
Feb 12, 2020 | 32.77 | 32.79 | 32.66 | 32.76 | 7,127 | +0.05(+0.16%) |
Feb 11, 2020 | 32.81 | 32.81 | 32.71 | 32.71 | 464 | +0.12(+0.38%) |
Feb 10, 2020 | 32.47 | 32.58 | 32.47 | 32.58 | 723 | +0.08(+0.26%) |
Feb 07, 2020 | 32.65 | 32.65 | 32.50 | 32.50 | 1,643 | -0.09(-0.28%) |
Feb 06, 2020 | 32.66 | 32.72 | 32.57 | 32.59 | 2,726 | -0.01(-0.02%) |
Feb 05, 2020 | 32.48 | 32.63 | 32.48 | 32.60 | 1,247 | +0.13(+0.42%) |
Feb 04, 2020 | 32.63 | 32.65 | 32.46 | 32.46 | 2,280 | -0.32(-0.98%) |
Feb 03, 2020 | 32.66 | 32.78 | 32.66 | 32.78 | 3,138 | +0.15(+0.46%) |
Jan 31, 2020 | 32.55 | 32.63 | 32.55 | 32.63 | 547 | -0.14(-0.44%) |
Jan 30, 2020 | 32.56 | 32.78 | 32.48 | 32.78 | 1,845 | +0.21(+0.65%) |
Jan 29, 2020 | 32.57 | 32.57 | 32.57 | 32.57 | 518 | +0.10(+0.30%) |
Jan 28, 2020 | 32.42 | 32.47 | 32.42 | 32.47 | 203 | +0.13(+0.39%) |
Jan 27, 2020 | 32.42 | 32.42 | 32.33 | 32.34 | 4,276 | -0.15(-0.47%) |
Jan 24, 2020 | 32.47 | 32.50 | 32.39 | 32.50 | 1,972 | -0.01(-0.04%) |
Jan 23, 2020 | 32.19 | 32.51 | 32.19 | 32.51 | 2,727 | +0.37(+1.14%) |
Jan 22, 2020 | 32.15 | 32.24 | 32.10 | 32.14 | 1,928 | +0.08(+0.25%) |
Jan 21, 2020 | 31.91 | 32.06 | 31.91 | 32.06 | 947 | +0.20(+0.62%) |
Jan 17, 2020 | 31.67 | 31.87 | 31.60 | 31.87 | 1,533 | +0.22(+0.71%) |
Jan 16, 2020 | 31.47 | 31.68 | 31.47 | 31.64 | 4,116 | +0.19(+0.61%) |
Jan 15, 2020 | 31.24 | 31.52 | 31.24 | 31.45 | 14,896 | +0.42(+1.37%) |
Jan 14, 2020 | 30.99 | 31.03 | 30.91 | 31.03 | 2,445 | +0.07(+0.21%) |
Jan 13, 2020 | 30.83 | 31.01 | 30.83 | 30.96 | 4,277 | +0.18(+0.58%) |
Jan 10, 2020 | 30.85 | 30.88 | 30.78 | 30.78 | 18,407 | +0.08(+0.26%) |
Jan 09, 2020 | 30.61 | 30.72 | 30.61 | 30.71 | 8,025 | +0.13(+0.42%) |
Jan 08, 2020 | 30.57 | 30.70 | 30.56 | 30.58 | 15,865 | +0.01(+0.04%) |
Jan 07, 2020 | 30.52 | 30.56 | 30.52 | 30.56 | 987 | -0.06(-0.19%) |
Jan 06, 2020 | 30.55 | 30.75 | 30.55 | 30.62 | 2,096 | -0.01(-0.03%) |
Jan 03, 2020 | 30.52 | 30.71 | 30.52 | 30.63 | 1,972 | +0.05(+0.16%) |
Jan 02, 2020 | 31.12 | 31.12 | 30.52 | 30.58 | 4,109 | -0.46(-1.47%) |
Dec 31, 2019 | 30.94 | 31.04 | 30.87 | 31.04 | 5,807 | +0.20(+0.64%) |
Dec 30, 2019 | 30.87 | 30.87 | 30.75 | 30.84 | 3,317 | +0.03(+0.10%) |
Dec 27, 2019 | 30.78 | 30.81 | 30.77 | 30.81 | 1,533 | +0.07(+0.24%) |
Dec 26, 2019 | 30.83 | 30.83 | 30.69 | 30.74 | 3,170 | -0.01(-0.03%) |
Dec 24, 2019 | 30.78 | 30.79 | 30.67 | 30.75 | 35,719 | +0.03(+0.08%) |
Dec 23, 2019 | 31.06 | 31.06 | 30.66 | 30.72 | 72,863 | -0.32(-1.03%) |
Dec 20, 2019 | 30.86 | 31.12 | 30.86 | 31.04 | 1,000 | +0.24(+0.78%) |
Dec 19, 2019 | 30.84 | 30.89 | 30.67 | 30.80 | 2,733 | -0.02(-0.08%) |
Dec 18, 2019 | 30.76 | 30.83 | 30.53 | 30.83 | 1,847 | +0.17(+0.56%) |
Dec 17, 2019 | 30.58 | 30.77 | 30.57 | 30.65 | 2,944 | +0.07(+0.22%) |
Dec 16, 2019 | 30.14 | 30.58 | 30.14 | 30.58 | 40,130 | +0.38(+1.25%) |
Dec 13, 2019 | 29.88 | 30.21 | 29.88 | 30.21 | 61,142 | +0.28(+0.93%) |
Dec 12, 2019 | 29.97 | 30.05 | 29.79 | 29.93 | 9,608 | -0.10(-0.32%) |
Dec 11, 2019 | 30.02 | 30.05 | 29.92 | 30.03 | 1,418 | +0.09(+0.32%) |
Dec 10, 2019 | 29.83 | 29.99 | 29.83 | 29.93 | 4,276 | -0.00(-0.01%) |
Dec 09, 2019 | 30.02 | 30.02 | 29.90 | 29.93 | 4,884 | -0.10(-0.34%) |
Dec 06, 2019 | 30.16 | 30.20 | 30.04 | 30.04 | 9,449 | -0.05(-0.17%) |
Dec 05, 2019 | 30.03 | 30.09 | 29.99 | 30.09 | 1,183 | +0.01(+0.02%) |
Dec 04, 2019 | 30.08 | 30.08 | 30.08 | 30.08 | 1,310 | +0.15(+0.51%) |
Dec 03, 2019 | 29.88 | 29.95 | 29.86 | 29.93 | 4,876 | +0.11(+0.37%) |
Dec 02, 2019 | 29.94 | 29.94 | 29.80 | 29.82 | 1,778 | -0.17(-0.58%) |
Nov 29, 2019 | 30.09 | 30.09 | 29.99 | 29.99 | 2,334 | -0.08(-0.26%) |
Nov 27, 2019 | 29.97 | 30.07 | 29.94 | 30.07 | 2,779 | +0.08(+0.26%) |
Nov 26, 2019 | 29.91 | 29.99 | 29.86 | 29.99 | 2,192 | +0.09(+0.29%) |
Nov 25, 2019 | 29.95 | 29.95 | 29.90 | 29.90 | 2,350 | -0.12(-0.40%) |
Nov 22, 2019 | 29.84 | 30.06 | 29.84 | 30.02 | 2,779 | +0.02(+0.08%) |
Nov 21, 2019 | 30.13 | 30.13 | 29.89 | 30.00 | 2,716 | -0.13(-0.42%) |
Nov 20, 2019 | 30.07 | 30.13 | 29.96 | 30.13 | 1,172 | +0.17(+0.56%) |
Nov 19, 2019 | 29.86 | 29.96 | 29.86 | 29.96 | 1,927 | -0.04(-0.14%) |
Nov 18, 2019 | 30.06 | 30.21 | 30.00 | 30.00 | 611 | -0.01(-0.03%) |
Nov 15, 2019 | 30.01 | 30.01 | 29.91 | 30.01 | 4,113 | +0.06(+0.18%) |
Nov 14, 2019 | 30.09 | 30.09 | 29.95 | 29.95 | 2,028 | +0.06(+0.19%) |
Nov 13, 2019 | 29.73 | 29.92 | 29.70 | 29.90 | 28,374 | +0.37(+1.24%) |
Nov 12, 2019 | 29.50 | 29.53 | 29.50 | 29.53 | 1,408 | +0.05(+0.18%) |
Nov 11, 2019 | 29.56 | 29.56 | 29.48 | 29.48 | 2,954 | -0.19(-0.65%) |
Nov 08, 2019 | 29.68 | 29.77 | 29.62 | 29.67 | 3,223 | -0.09(-0.30%) |
Nov 07, 2019 | 30.04 | 30.04 | 29.59 | 29.76 | 3,837 | -0.37(-1.22%) |
Nov 06, 2019 | 30.13 | 30.17 | 30.12 | 30.13 | 1,490 | +0.06(+0.21%) |
Nov 05, 2019 | 30.28 | 30.28 | 30.07 | 30.07 | 5,577 | -0.27(-0.90%) |
Nov 04, 2019 | 30.67 | 30.67 | 30.31 | 30.34 | 47,545 | -0.38(-1.24%) |
Nov 01, 2019 | 30.69 | 30.72 | 30.69 | 30.72 | 444 | -0.01(-0.04%) |
Oct 31, 2019 | 30.66 | 30.75 | 30.63 | 30.74 | 7,857 | +0.08(+0.28%) |
Oct 30, 2019 | 30.68 | 30.68 | 30.53 | 30.65 | 1,549 | +0.23(+0.74%) |
Oct 29, 2019 | 30.31 | 30.43 | 30.31 | 30.43 | 919 | +0.06(+0.20%) |
Oct 28, 2019 | 30.61 | 30.64 | 30.36 | 30.37 | 12,653 | -0.42(-1.38%) |
Oct 25, 2019 | 30.94 | 30.94 | 30.72 | 30.79 | 2,223 | -0.34(-1.10%) |
Oct 24, 2019 | 31.07 | 31.14 | 31.07 | 31.13 | 2,925 | +0.12(+0.40%) |
Oct 23, 2019 | 30.92 | 31.05 | 30.92 | 31.01 | 1,892 | +0.12(+0.39%) |
Oct 22, 2019 | 30.75 | 30.95 | 30.75 | 30.89 | 2,374 | +0.12(+0.39%) |
Oct 21, 2019 | 30.75 | 30.77 | 30.64 | 30.77 | 12,812 | +0.13(+0.42%) |
Oct 18, 2019 | 30.49 | 30.69 | 30.44 | 30.64 | 111,167 | +0.09(+0.29%) |
Oct 17, 2019 | 30.43 | 30.56 | 30.43 | 30.55 | 5,085 | +0.11(+0.35%) |
Oct 16, 2019 | 30.43 | 30.47 | 30.34 | 30.44 | 2,929 | +0.02(+0.05%) |
Oct 15, 2019 | 30.52 | 30.52 | 30.43 | 30.43 | 2,503 | -0.10(-0.33%) |
Oct 14, 2019 | 30.85 | 30.85 | 30.50 | 30.53 | 5,686 | -0.24(-0.77%) |
Oct 11, 2019 | 30.67 | 30.89 | 30.66 | 30.76 | 3,890 | +0.01(+0.02%) |
Oct 10, 2019 | 30.59 | 30.79 | 30.59 | 30.76 | 76,121 | -0.07(-0.22%) |
Oct 09, 2019 | 30.68 | 30.86 | 30.68 | 30.82 | 4,498 | +0.10(+0.33%) |
Oct 08, 2019 | 30.82 | 30.91 | 30.72 | 30.72 | 1,339 | -0.32(-1.03%) |
Oct 07, 2019 | 30.98 | 31.14 | 30.98 | 31.04 | 7,379 | -0.13(-0.42%) |
Oct 04, 2019 | 30.78 | 31.17 | 30.78 | 31.17 | 1,334 | +0.45(+1.45%) |
Oct 03, 2019 | 30.69 | 30.73 | 30.55 | 30.73 | 10,722 | +0.05(+0.16%) |
Oct 02, 2019 | 31.06 | 31.06 | 30.61 | 30.68 | 9,135 | -0.40(-1.28%) |
Oct 01, 2019 | 31.07 | 31.12 | 30.99 | 31.08 | 18,121 | -0.15(-0.47%) |
Sep 30, 2019 | 31.21 | 31.27 | 31.19 | 31.22 | 14,834 | +0.05(+0.14%) |
Sep 27, 2019 | 31.45 | 31.45 | 31.11 | 31.18 | 4,113 | -0.14(-0.46%) |
Sep 26, 2019 | 31.28 | 31.42 | 31.23 | 31.32 | 5,431 | +0.09(+0.28%) |
Sep 25, 2019 | 31.23 | 31.23 | 31.05 | 31.23 | 3,530 | +0.04(+0.12%) |
Sep 24, 2019 | 31.03 | 31.34 | 31.02 | 31.20 | 6,722 | +0.28(+0.89%) |
Sep 23, 2019 | 30.94 | 30.98 | 30.91 | 30.92 | 4,326 | +0.04(+0.13%) |
Sep 20, 2019 | 30.73 | 30.89 | 30.72 | 30.88 | 4,557 | +0.15(+0.47%) |
Sep 19, 2019 | 30.67 | 30.76 | 30.67 | 30.74 | 4,538 | +0.11(+0.35%) |
Sep 18, 2019 | 30.42 | 30.63 | 30.42 | 30.63 | 8,870 | +0.15(+0.50%) |
Sep 17, 2019 | 30.54 | 30.58 | 30.40 | 30.48 | 2,203 | +0.19(+0.62%) |
Sep 16, 2019 | 30.31 | 30.34 | 30.26 | 30.29 | 73,533 | +0.05(+0.17%) |
Sep 13, 2019 | 30.16 | 30.38 | 30.13 | 30.24 | 4,557 | -0.12(-0.40%) |
Sep 12, 2019 | 30.53 | 30.54 | 30.35 | 30.36 | 12,998 | +0.10(+0.31%) |
Sep 11, 2019 | 30.21 | 30.29 | 30.18 | 30.26 | 1,280 | +0.32(+1.07%) |
Sep 10, 2019 | 29.83 | 29.94 | 29.83 | 29.94 | 2,511 | -0.02(-0.07%) |
Sep 09, 2019 | 30.27 | 30.27 | 29.93 | 29.96 | 5,204 | -0.17(-0.56%) |
Sep 06, 2019 | 30.43 | 30.43 | 30.09 | 30.13 | 5,113 | -0.15(-0.51%) |
Sep 05, 2019 | 30.59 | 30.59 | 30.24 | 30.29 | 3,039 | -0.31(-1.02%) |
Sep 04, 2019 | 30.57 | 30.60 | 30.51 | 30.60 | 1,389 | +0.11(+0.38%) |
Sep 03, 2019 | 30.30 | 30.52 | 30.30 | 30.49 | 472,259 | +0.39(+1.28%) |
Aug 30, 2019 | 29.98 | 30.15 | 29.98 | 30.10 | 9,782 | +0.12(+0.39%) |
Aug 29, 2019 | 29.95 | 29.98 | 29.91 | 29.98 | 447,815 | +0.20(+0.66%) |
Aug 28, 2019 | 29.73 | 29.79 | 29.69 | 29.79 | 1,277 | -0.05(-0.18%) |
Aug 27, 2019 | 30.07 | 30.07 | 29.84 | 29.84 | 6,329 | +0.05(+0.18%) |
Aug 26, 2019 | 29.67 | 29.79 | 29.62 | 29.79 | 4,370 | +0.40(+1.35%) |
Aug 23, 2019 | 29.90 | 29.90 | 29.39 | 29.39 | 3,001 | -0.46(-1.55%) |
Aug 22, 2019 | 29.82 | 29.85 | 29.66 | 29.85 | 2,126 | +0.06(+0.20%) |
Aug 21, 2019 | 29.59 | 29.79 | 29.59 | 29.79 | 5,908 | +0.20(+0.69%) |
Aug 20, 2019 | 29.87 | 29.87 | 29.53 | 29.59 | 1,777 | -0.11(-0.36%) |
Aug 19, 2019 | 29.53 | 29.75 | 29.50 | 29.69 | 4,363 | +0.18(+0.60%) |
Aug 16, 2019 | 29.37 | 29.52 | 29.37 | 29.52 | 4,224 | +0.16(+0.56%) |
Aug 15, 2019 | 29.28 | 29.36 | 29.28 | 29.35 | 694 | +0.37(+1.28%) |
Aug 14, 2019 | 29.24 | 29.34 | 28.90 | 28.98 | 2,951 | -0.25(-0.84%) |
Aug 13, 2019 | 29.21 | 29.28 | 29.09 | 29.23 | 4,783 | -0.00(-0.02%) |
Aug 12, 2019 | 29.37 | 29.37 | 29.12 | 29.23 | 4,432 | -0.04(-0.14%) |
Aug 09, 2019 | 29.36 | 29.36 | 29.20 | 29.27 | 1,445 | -0.02(-0.08%) |
Aug 08, 2019 | 29.32 | 29.35 | 29.28 | 29.30 | 1,909 | +0.29(+1.00%) |
Aug 07, 2019 | 29.11 | 29.11 | 28.79 | 29.01 | 2,895 | +0.06(+0.21%) |
Aug 06, 2019 | 28.40 | 28.97 | 28.40 | 28.95 | 6,325 | +0.33(+1.17%) |
Aug 05, 2019 | 29.02 | 29.02 | 28.61 | 28.61 | 1,537 | -0.40(-1.38%) |
Aug 02, 2019 | 29.13 | 29.24 | 29.01 | 29.01 | 2,112 | -0.06(-0.20%) |
Aug 01, 2019 | 29.00 | 29.16 | 29.00 | 29.07 | 841 | +0.25(+0.88%) |
Jul 31, 2019 | 29.01 | 29.07 | 28.82 | 28.82 | 1,544 | -0.06(-0.21%) |
Jul 30, 2019 | 29.09 | 29.09 | 28.81 | 28.88 | 2,415 | -0.22(-0.77%) |
Jul 29, 2019 | 28.99 | 29.10 | 28.99 | 29.10 | 261 | +0.14(+0.50%) |
Jul 26, 2019 | 29.00 | 29.00 | 28.96 | 28.96 | 1,222 | +0.14(+0.47%) |
Jul 25, 2019 | 28.82 | 28.87 | 28.76 | 28.82 | 3,969 | -0.07(-0.23%) |
Jul 24, 2019 | 28.79 | 28.88 | 28.78 | 28.88 | 5,073 | -0.02(-0.06%) |
Jul 23, 2019 | 29.01 | 29.02 | 28.82 | 28.90 | 4,094 | -0.10(-0.34%) |
Jul 22, 2019 | 28.91 | 29.11 | 28.91 | 29.00 | 1,584 | -0.10(-0.35%) |
Jul 19, 2019 | 29.46 | 29.46 | 29.10 | 29.10 | 2,445 | -0.39(-1.31%) |
Jul 18, 2019 | 29.23 | 29.49 | 29.15 | 29.49 | 1,565 | +0.18(+0.60%) |
Jul 17, 2019 | 29.34 | 29.37 | 29.31 | 29.31 | 1,139 | +0.14(+0.48%) |
Jul 16, 2019 | 29.15 | 29.17 | 29.12 | 29.17 | 7,343 | -0.14(-0.48%) |
Jul 15, 2019 | 29.24 | 29.38 | 29.20 | 29.31 | 4,341 | +0.09(+0.30%) |
Jul 12, 2019 | 29.36 | 29.36 | 29.19 | 29.23 | 5,336 | -0.20(-0.67%) |
Jul 11, 2019 | 29.59 | 29.59 | 29.19 | 29.42 | 3,108 | +0.04(+0.15%) |
Jul 10, 2019 | 29.34 | 29.56 | 29.34 | 29.38 | 2,549 | +0.03(+0.09%) |
Jul 09, 2019 | 29.16 | 29.35 | 29.15 | 29.35 | 5,009 | +0.03(+0.11%) |
Jul 08, 2019 | 29.30 | 29.36 | 29.20 | 29.32 | 6,046 | +0.08(+0.27%) |
Jul 05, 2019 | 29.09 | 29.27 | 28.88 | 29.24 | 8,004 | -0.09(-0.31%) |
Jul 03, 2019 | 29.33 | 29.47 | 29.18 | 29.33 | 8,671 | +0.26(+0.90%) |
Jul 02, 2019 | 28.88 | 29.08 | 28.88 | 29.07 | 3,764 | +0.33(+1.16%) |
Jul 01, 2019 | 28.86 | 28.86 | 28.59 | 28.74 | 2,353 | -0.08(-0.27%) |
Jun 28, 2019 | 28.76 | 28.88 | 28.67 | 28.81 | 7,003 | +0.20(+0.68%) |
Jun 27, 2019 | 28.66 | 28.66 | 28.58 | 28.62 | 18,582 | -0.01(-0.02%) |
Jun 26, 2019 | 28.95 | 28.97 | 28.62 | 28.62 | 2,168 | -0.63(-2.16%) |
Jun 25, 2019 | 29.33 | 29.41 | 29.26 | 29.26 | 15,256 | -0.14(-0.49%) |
Jun 24, 2019 | 29.34 | 29.48 | 29.34 | 29.40 | 8,189 | -0.09(-0.29%) |
Jun 21, 2019 | 29.28 | 29.48 | 29.14 | 29.48 | 4,388 | +0.13(+0.45%) |
Jun 20, 2019 | 29.68 | 29.68 | 29.10 | 29.35 | 24,008 | +0.16(+0.53%) |
Jun 19, 2019 | 28.91 | 29.24 | 28.84 | 29.20 | 3,157 | +0.29(+1.01%) |
Jun 18, 2019 | 28.78 | 28.92 | 28.78 | 28.90 | 1,564 | -0.08(-0.28%) |
Jun 17, 2019 | 29.24 | 29.24 | 28.88 | 28.99 | 41,609 | -0.14(-0.48%) |
Jun 14, 2019 | 28.99 | 29.12 | 28.91 | 29.12 | 1,687 | +0.32(+1.09%) |
Jun 13, 2019 | 28.88 | 28.88 | 28.72 | 28.81 | 3,316 | +0.02(+0.08%) |
Jun 12, 2019 | 28.45 | 28.79 | 28.45 | 28.79 | 1,509 | +0.35(+1.23%) |
Jun 11, 2019 | 28.57 | 28.57 | 28.30 | 28.44 | 62,877 | -0.18(-0.63%) |
Jun 10, 2019 | 28.79 | 28.79 | 28.57 | 28.62 | 3,951 | -0.21(-0.72%) |
Jun 07, 2019 | 29.31 | 29.31 | 28.83 | 28.83 | 13,166 | -0.18(-0.63%) |
Jun 06, 2019 | 29.10 | 29.10 | 28.80 | 29.01 | 5,975 | +0.15(+0.53%) |
Jun 05, 2019 | 28.36 | 28.92 | 28.36 | 28.86 | 8,784 | +0.63(+2.22%) |
Jun 04, 2019 | 27.98 | 28.24 | 27.73 | 28.23 | 61,492 | +0.03(+0.10%) |
Jun 03, 2019 | 27.96 | 28.20 | 27.87 | 28.20 | 6,449 | +0.32(+1.15%) |
May 31, 2019 | 27.72 | 27.90 | 27.70 | 27.88 | 4,501 | +0.15(+0.53%) |
May 30, 2019 | 27.88 | 27.88 | 27.69 | 27.73 | 40,299 | -0.03(-0.10%) |
May 29, 2019 | 28.39 | 28.39 | 27.71 | 27.76 | 3,944 | -0.42(-1.50%) |
May 28, 2019 | 28.58 | 28.59 | 28.17 | 28.19 | 17,371 | -0.42(-1.47%) |
May 24, 2019 | 28.65 | 28.77 | 28.61 | 28.61 | 5,514 | -0.01(-0.02%) |
May 23, 2019 | 28.52 | 28.62 | 28.46 | 28.61 | 1,986 | +0.17(+0.59%) |
May 22, 2019 | 28.31 | 28.44 | 28.30 | 28.44 | 21,394 | +0.20(+0.71%) |
May 21, 2019 | 28.34 | 28.43 | 28.24 | 28.24 | 3,255 | +0.00(+0.02%) |
May 20, 2019 | 28.51 | 28.51 | 28.21 | 28.24 | 3,338 | +0.02(+0.05%) |
May 17, 2019 | 28.11 | 28.22 | 28.11 | 28.22 | 675 | +0.16(+0.58%) |
May 16, 2019 | 28.06 | 28.15 | 28.05 | 28.06 | 2,234 | +0.12(+0.41%) |
May 15, 2019 | 28.02 | 28.02 | 27.94 | 27.94 | 1,224 | -0.03(-0.09%) |
May 14, 2019 | 28.17 | 28.17 | 27.97 | 27.97 | 2,241 | -0.23(-0.81%) |
May 13, 2019 | 27.92 | 28.20 | 27.91 | 28.20 | 1,378 | +0.35(+1.25%) |
May 10, 2019 | 27.49 | 27.85 | 27.41 | 27.85 | 19,243 | +0.44(+1.61%) |
May 09, 2019 | 27.41 | 27.41 | 27.28 | 27.41 | 679 | +0.01(+0.03%) |
May 08, 2019 | 27.62 | 27.62 | 27.40 | 27.40 | 774 | -0.41(-1.48%) |
May 07, 2019 | 27.81 | 27.82 | 27.78 | 27.82 | 530 | -0.07(-0.26%) |
May 06, 2019 | 27.98 | 27.98 | 27.89 | 27.89 | 572 | -0.13(-0.45%) |
May 03, 2019 | 28.03 | 28.04 | 27.99 | 28.02 | 3,375 | +0.24(+0.86%) |
May 02, 2019 | 27.90 | 27.90 | 27.78 | 27.78 | 516 | -0.10(-0.36%) |
May 01, 2019 | 28.03 | 28.05 | 27.85 | 27.88 | 41,276 | -0.27(-0.97%) |
Apr 30, 2019 | 27.88 | 28.15 | 27.87 | 28.15 | 2,175 | +0.42(+1.52%) |
Apr 29, 2019 | 27.68 | 27.73 | 27.63 | 27.73 | 2,697 | -0.14(-0.51%) |
Apr 26, 2019 | 27.99 | 28.05 | 27.87 | 27.87 | 4,726 | +0.01(+0.03%) |
Apr 25, 2019 | 27.89 | 27.89 | 27.80 | 27.86 | 2,680 | +0.11(+0.40%) |
Apr 24, 2019 | 27.69 | 27.84 | 27.69 | 27.75 | 4,508 | +0.17(+0.60%) |
Apr 23, 2019 | 27.57 | 27.61 | 27.44 | 27.59 | 4,618 | +0.11(+0.41%) |
Apr 22, 2019 | 27.54 | 27.54 | 27.42 | 27.47 | 9,110 | -0.02(-0.09%) |
Apr 18, 2019 | 27.53 | 27.61 | 27.50 | 27.50 | 1,687 | +0.05(+0.17%) |
Apr 17, 2019 | 27.57 | 27.57 | 27.45 | 27.45 | 4,240 | -0.11(-0.41%) |
Apr 16, 2019 | 27.79 | 27.79 | 27.56 | 27.56 | 706 | -0.35(-1.26%) |
Apr 15, 2019 | 27.98 | 28.02 | 27.91 | 27.91 | 2,868 | -0.03(-0.12%) |
Apr 12, 2019 | 27.81 | 27.95 | 27.70 | 27.95 | 2,250 | +0.14(+0.50%) |
Apr 11, 2019 | 27.61 | 27.81 | 27.61 | 27.81 | 3,749 | +0.17(+0.60%) |
Apr 10, 2019 | 27.95 | 27.95 | 27.64 | 27.64 | 1,038 | -0.08(-0.30%) |
Apr 09, 2019 | 27.78 | 27.78 | 27.66 | 27.72 | 2,509 | +0.03(+0.10%) |
Apr 08, 2019 | 27.76 | 27.77 | 27.66 | 27.70 | 6,430 | -0.20(-0.72%) |
Apr 05, 2019 | 27.62 | 27.90 | 27.62 | 27.90 | 3,263 | +0.27(+0.99%) |
Apr 04, 2019 | 27.73 | 27.73 | 27.59 | 27.62 | 9,285 | -0.13(-0.46%) |
Apr 03, 2019 | 27.82 | 27.85 | 27.75 | 27.75 | 1,827 | -0.01(-0.02%) |
Apr 02, 2019 | 27.72 | 27.77 | 27.70 | 27.76 | 1,278 | -0.04(-0.13%) |
Apr 01, 2019 | 28.13 | 28.13 | 27.72 | 27.80 | 2,616 | -0.17(-0.61%) |
Mar 29, 2019 | 27.83 | 27.97 | 27.77 | 27.97 | 5,176 | +0.13(+0.45%) |
Mar 28, 2019 | 28.15 | 28.15 | 27.78 | 27.84 | 5,343 | -0.31(-1.11%) |
Mar 27, 2019 | 28.45 | 28.45 | 28.07 | 28.15 | 6,345 | -0.19(-0.65%) |
Mar 26, 2019 | 28.27 | 28.39 | 28.27 | 28.34 | 2,473 | +0.15(+0.54%) |
Mar 25, 2019 | 28.10 | 28.24 | 28.10 | 28.19 | 6,733 | +0.04(+0.13%) |
Mar 22, 2019 | 28.20 | 28.29 | 28.15 | 28.15 | 4,501 | +0.19(+0.68%) |
Mar 21, 2019 | 27.89 | 27.99 | 27.89 | 27.96 | 3,026 | +0.32(+1.17%) |
Mar 20, 2019 | 27.54 | 27.80 | 27.54 | 27.64 | 2,641 | +0.09(+0.34%) |
Mar 19, 2019 | 27.77 | 27.77 | 27.49 | 27.54 | 16,074 | -0.34(-1.23%) |
Mar 18, 2019 | 28.02 | 28.02 | 27.85 | 27.88 | 4,637 | -0.09(-0.32%) |
Mar 15, 2019 | 27.81 | 28.08 | 27.81 | 27.97 | 6,076 | +0.13(+0.48%) |
Mar 14, 2019 | 27.97 | 28.04 | 27.83 | 27.84 | 6,386 | -0.04(-0.13%) |
Mar 13, 2019 | 28.00 | 28.00 | 27.79 | 27.88 | 4,773 | +0.05(+0.16%) |
Mar 12, 2019 | 27.73 | 27.88 | 27.72 | 27.83 | 39,231 | +0.17(+0.63%) |
Mar 11, 2019 | 27.65 | 27.66 | 27.46 | 27.66 | 3,666 | +0.21(+0.78%) |
Mar 08, 2019 | 27.33 | 27.44 | 27.27 | 27.44 | 450 | +0.10(+0.37%) |
Mar 07, 2019 | 27.41 | 27.45 | 27.34 | 27.34 | 3,056 | +0.05(+0.20%) |
Mar 06, 2019 | 27.35 | 27.35 | 27.17 | 27.29 | 9,011 | +0.00(+0.01%) |
Mar 05, 2019 | 27.40 | 27.40 | 27.24 | 27.28 | 7,158 | -0.03(-0.09%) |
Mar 04, 2019 | 27.44 | 27.44 | 27.08 | 27.31 | 2,018 | +0.02(+0.07%) |