Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.19 | 25.30 | 24.70 | 24.76 | 154,007 | -0.43(-1.72%) |
Jan 30, 2020 | 25.38 | 25.44 | 24.89 | 25.19 | 210,150 | -0.31(-1.21%) |
Jan 29, 2020 | 25.69 | 25.98 | 25.47 | 25.50 | 111,409 | +0.00(+0.00%) |
Jan 28, 2020 | 25.50 | 25.81 | 25.38 | 25.50 | 88,194 | +0.19(+0.73%) |
Jan 27, 2020 | 25.13 | 25.56 | 25.07 | 25.32 | 196,594 | -0.62(-2.38%) |
Jan 24, 2020 | 26.55 | 26.74 | 25.87 | 25.94 | 97,197 | -0.62(-2.33%) |
Jan 23, 2020 | 26.55 | 26.74 | 26.00 | 26.55 | 167,847 | -0.12(-0.46%) |
Jan 22, 2020 | 27.54 | 27.79 | 26.61 | 26.68 | 284,361 | -0.80(-2.92%) |
Jan 21, 2020 | 28.34 | 28.41 | 27.42 | 27.48 | 319,557 | -0.99(-3.47%) |
Jan 17, 2020 | 28.77 | 28.80 | 28.34 | 28.47 | 125,104 | -0.30(-1.06%) |
Jan 16, 2020 | 28.59 | 28.83 | 28.59 | 28.77 | 96,356 | +0.18(+0.64%) |
Jan 15, 2020 | 28.53 | 28.71 | 28.41 | 28.59 | 100,085 | +0.06(+0.21%) |
Jan 14, 2020 | 28.34 | 28.71 | 28.28 | 28.53 | 92,726 | +0.18(+0.65%) |
Jan 13, 2020 | 28.04 | 28.59 | 27.92 | 28.34 | 106,018 | +0.24(+0.87%) |
Jan 10, 2020 | 28.47 | 28.47 | 27.92 | 28.10 | 98,249 | -0.37(-1.28%) |
Jan 09, 2020 | 28.34 | 28.53 | 28.04 | 28.47 | 91,650 | +0.24(+0.86%) |
Jan 08, 2020 | 28.65 | 28.83 | 28.04 | 28.22 | 107,389 | -0.49(-1.70%) |
Jan 07, 2020 | 28.41 | 28.71 | 28.16 | 28.71 | 132,487 | +0.18(+0.64%) |
Jan 06, 2020 | 28.22 | 28.65 | 28.16 | 28.53 | 118,216 | +0.49(+1.74%) |
Jan 03, 2020 | 28.16 | 28.16 | 27.58 | 28.04 | 159,620 | +0.24(+0.88%) |
Jan 02, 2020 | 27.32 | 27.80 | 27.26 | 27.80 | 97,757 | +0.72(+2.65%) |
Dec 31, 2019 | 26.78 | 27.20 | 26.54 | 27.08 | 144,459 | +0.12(+0.44%) |
Dec 30, 2019 | 27.38 | 27.62 | 26.90 | 26.96 | 154,262 | -0.42(-1.53%) |
Dec 27, 2019 | 28.04 | 28.04 | 27.26 | 27.38 | 105,782 | -0.60(-2.14%) |
Dec 26, 2019 | 27.56 | 27.98 | 27.50 | 27.98 | 125,996 | +0.42(+1.52%) |
Dec 24, 2019 | 27.56 | 27.56 | 27.32 | 27.56 | 64,517 | +0.06(+0.22%) |
Dec 23, 2019 | 27.32 | 27.56 | 27.20 | 27.50 | 170,662 | +0.24(+0.88%) |
Dec 20, 2019 | 27.20 | 27.38 | 27.08 | 27.26 | 120,588 | +0.18(+0.66%) |
Dec 19, 2019 | 27.20 | 27.44 | 27.02 | 27.08 | 123,066 | -0.12(-0.44%) |
Dec 18, 2019 | 26.78 | 27.38 | 26.72 | 27.20 | 133,857 | +0.42(+1.57%) |
Dec 17, 2019 | 26.48 | 27.32 | 26.48 | 26.78 | 179,784 | +0.48(+1.82%) |
Dec 16, 2019 | 25.82 | 26.30 | 25.82 | 26.30 | 112,304 | +0.66(+2.57%) |
Dec 13, 2019 | 26.06 | 26.12 | 25.46 | 25.64 | 93,846 | -0.48(-1.83%) |
Dec 12, 2019 | 25.64 | 26.30 | 25.64 | 26.12 | 95,954 | +0.36(+1.40%) |
Dec 11, 2019 | 25.82 | 26.00 | 25.64 | 25.76 | 91,271 | -0.06(-0.23%) |
Dec 10, 2019 | 25.04 | 25.88 | 24.98 | 25.82 | 161,227 | +0.78(+3.11%) |
Dec 09, 2019 | 24.26 | 25.04 | 24.14 | 25.04 | 118,590 | +0.78(+3.21%) |
Dec 06, 2019 | 23.96 | 24.38 | 23.96 | 24.26 | 101,275 | +0.30(+1.25%) |
Dec 05, 2019 | 24.14 | 24.32 | 23.90 | 23.96 | 85,166 | -0.06(-0.25%) |
Dec 04, 2019 | 23.90 | 24.20 | 23.72 | 24.02 | 155,224 | +0.18(+0.75%) |
Dec 03, 2019 | 23.96 | 24.08 | 23.72 | 23.84 | 172,705 | -0.24(-0.99%) |
Dec 02, 2019 | 24.50 | 24.50 | 24.08 | 24.08 | 127,268 | -0.30(-1.23%) |
Nov 29, 2019 | 24.56 | 24.62 | 24.32 | 24.38 | 81,828 | -0.24(-0.97%) |
Nov 27, 2019 | 24.68 | 24.74 | 24.14 | 24.62 | 129,235 | -0.06(-0.24%) |
Nov 26, 2019 | 25.28 | 25.40 | 24.56 | 24.68 | 109,778 | -0.60(-2.37%) |
Nov 25, 2019 | 24.80 | 25.28 | 24.74 | 25.28 | 134,627 | +0.24(+0.96%) |
Nov 22, 2019 | 24.80 | 25.10 | 24.68 | 25.04 | 410,843 | +0.30(+1.21%) |
Nov 21, 2019 | 24.32 | 24.80 | 24.08 | 24.74 | 189,620 | +0.54(+2.23%) |
Nov 20, 2019 | 24.08 | 24.20 | 23.72 | 24.20 | 206,797 | +0.24(+1.00%) |
Nov 19, 2019 | 24.61 | 24.61 | 23.90 | 23.96 | 222,349 | -0.65(-2.63%) |
Nov 18, 2019 | 25.20 | 25.20 | 24.37 | 24.61 | 220,713 | -0.47(-1.87%) |
Nov 15, 2019 | 24.78 | 25.20 | 24.78 | 25.08 | 144,709 | +0.35(+1.43%) |
Nov 14, 2019 | 24.90 | 24.96 | 24.67 | 24.73 | 213,938 | -0.18(-0.71%) |
Nov 13, 2019 | 25.14 | 25.20 | 24.73 | 24.90 | 161,537 | -0.29(-1.17%) |
Nov 12, 2019 | 25.37 | 25.67 | 25.08 | 25.20 | 114,577 | -0.06(-0.23%) |
Nov 11, 2019 | 25.72 | 25.72 | 25.25 | 25.25 | 79,500 | -0.47(-1.83%) |
Nov 08, 2019 | 25.90 | 25.90 | 25.43 | 25.72 | 146,480 | -0.18(-0.68%) |
Nov 07, 2019 | 26.43 | 26.55 | 25.61 | 25.90 | 189,284 | -0.29(-1.12%) |
Nov 06, 2019 | 26.84 | 26.90 | 26.14 | 26.19 | 95,156 | -0.53(-1.98%) |
Nov 05, 2019 | 27.25 | 27.25 | 26.49 | 26.72 | 117,695 | -0.53(-1.94%) |
Nov 04, 2019 | 26.84 | 27.37 | 26.72 | 27.25 | 127,356 | +0.59(+2.20%) |
Nov 01, 2019 | 26.31 | 26.72 | 26.31 | 26.66 | 99,401 | +0.47(+1.79%) |
Oct 31, 2019 | 26.37 | 26.43 | 25.84 | 26.19 | 153,828 | -0.18(-0.67%) |
Oct 30, 2019 | 26.43 | 26.61 | 26.19 | 26.37 | 95,492 | -0.06(-0.22%) |
Oct 29, 2019 | 26.66 | 26.72 | 26.19 | 26.43 | 153,765 | -0.29(-1.10%) |
Oct 28, 2019 | 27.13 | 27.37 | 26.66 | 26.72 | 106,200 | -0.41(-1.52%) |
Oct 25, 2019 | 27.02 | 27.13 | 26.78 | 27.13 | 102,670 | +0.18(+0.65%) |
Oct 24, 2019 | 27.02 | 27.08 | 26.75 | 26.96 | 123,381 | +0.00(+0.00%) |
Oct 23, 2019 | 26.96 | 27.25 | 26.78 | 26.96 | 104,964 | -0.06(-0.22%) |
Oct 22, 2019 | 26.96 | 27.37 | 26.84 | 27.02 | 92,479 | +0.06(+0.22%) |
Oct 21, 2019 | 27.08 | 27.19 | 26.84 | 26.96 | 90,196 | -0.06(-0.22%) |
Oct 18, 2019 | 26.67 | 27.13 | 26.61 | 27.02 | 92,642 | +0.29(+1.08%) |
Oct 17, 2019 | 26.84 | 26.93 | 26.67 | 26.73 | 69,247 | -0.06(-0.22%) |
Oct 16, 2019 | 26.96 | 27.19 | 26.73 | 26.79 | 77,264 | -0.17(-0.64%) |
Oct 15, 2019 | 26.79 | 27.25 | 26.67 | 26.96 | 69,528 | +0.17(+0.65%) |
Oct 14, 2019 | 27.02 | 27.02 | 26.61 | 26.79 | 59,544 | -0.35(-1.28%) |
Oct 11, 2019 | 27.31 | 27.31 | 27.02 | 27.13 | 120,531 | +0.17(+0.64%) |
Oct 10, 2019 | 26.90 | 26.96 | 26.73 | 26.96 | 70,478 | +0.23(+0.86%) |
Oct 09, 2019 | 27.31 | 27.42 | 26.70 | 26.73 | 178,377 | -0.35(-1.28%) |
Oct 08, 2019 | 27.42 | 27.42 | 26.90 | 27.07 | 129,482 | -0.40(-1.47%) |
Oct 07, 2019 | 27.82 | 27.94 | 27.42 | 27.48 | 133,628 | -0.52(-1.86%) |
Oct 04, 2019 | 27.82 | 28.11 | 27.77 | 28.00 | 91,343 | +0.17(+0.62%) |
Oct 03, 2019 | 27.71 | 27.82 | 27.13 | 27.82 | 150,516 | +0.23(+0.84%) |
Oct 02, 2019 | 28.17 | 28.17 | 27.48 | 27.59 | 281,131 | -0.64(-2.25%) |
Oct 01, 2019 | 28.46 | 28.58 | 28.08 | 28.23 | 190,375 | -0.23(-0.81%) |
Sep 30, 2019 | 28.40 | 28.46 | 28.17 | 28.46 | 109,496 | +0.06(+0.20%) |
Sep 27, 2019 | 28.29 | 28.58 | 28.17 | 28.40 | 64,250 | +0.06(+0.20%) |
Sep 26, 2019 | 28.63 | 28.63 | 28.11 | 28.34 | 131,223 | -0.35(-1.21%) |
Sep 25, 2019 | 28.52 | 28.86 | 28.26 | 28.69 | 90,659 | +0.06(+0.20%) |
Sep 24, 2019 | 29.27 | 29.44 | 28.46 | 28.63 | 111,756 | -0.64(-2.17%) |
Sep 23, 2019 | 29.27 | 29.56 | 28.98 | 29.27 | 81,291 | +0.06(+0.20%) |
Sep 20, 2019 | 29.44 | 29.81 | 29.21 | 29.21 | 114,850 | -0.17(-0.59%) |
Sep 19, 2019 | 29.55 | 29.72 | 29.21 | 29.38 | 119,116 | -0.06(-0.19%) |
Sep 18, 2019 | 29.16 | 29.55 | 29.10 | 29.44 | 101,657 | +0.17(+0.58%) |
Sep 17, 2019 | 29.21 | 29.55 | 28.87 | 29.27 | 152,406 | +0.00(+0.00%) |
Sep 16, 2019 | 29.89 | 30.01 | 29.21 | 29.27 | 179,111 | +0.40(+1.38%) |
Sep 13, 2019 | 28.13 | 28.93 | 28.13 | 28.87 | 94,925 | +0.80(+2.83%) |
Sep 12, 2019 | 28.42 | 28.47 | 28.02 | 28.08 | 134,810 | -0.40(-1.40%) |
Sep 11, 2019 | 28.19 | 28.64 | 28.19 | 28.47 | 69,439 | +0.17(+0.60%) |
Sep 10, 2019 | 28.13 | 28.45 | 28.13 | 28.30 | 94,229 | +0.28(+1.01%) |
Sep 09, 2019 | 27.39 | 28.16 | 27.39 | 28.02 | 110,376 | +0.74(+2.71%) |
Sep 06, 2019 | 27.56 | 27.74 | 27.17 | 27.28 | 121,986 | -0.45(-1.64%) |
Sep 05, 2019 | 27.74 | 28.06 | 27.62 | 27.74 | 76,781 | +0.14(+0.51%) |
Sep 04, 2019 | 27.39 | 27.73 | 27.39 | 27.59 | 94,323 | +0.31(+1.15%) |
Sep 03, 2019 | 27.28 | 27.45 | 27.01 | 27.28 | 108,725 | -0.28(-1.03%) |
Aug 30, 2019 | 27.74 | 28.12 | 27.31 | 27.56 | 108,438 | +0.00(+0.00%) |
Aug 29, 2019 | 27.11 | 27.62 | 26.88 | 27.56 | 121,125 | +0.68(+2.54%) |
Aug 28, 2019 | 26.31 | 27.05 | 26.31 | 26.88 | 156,522 | +0.91(+3.50%) |
Aug 27, 2019 | 26.26 | 26.43 | 25.80 | 25.97 | 182,825 | -0.28(-1.08%) |
Aug 26, 2019 | 26.48 | 26.54 | 26.14 | 26.26 | 185,104 | +0.06(+0.22%) |
Aug 23, 2019 | 27.00 | 27.05 | 26.14 | 26.20 | 223,721 | -0.91(-3.35%) |
Aug 22, 2019 | 27.62 | 27.68 | 27.11 | 27.11 | 79,187 | -0.51(-1.85%) |
Aug 21, 2019 | 27.68 | 27.96 | 27.51 | 27.62 | 441,099 | +0.00(+0.00%) |
Aug 20, 2019 | 27.56 | 27.79 | 27.36 | 27.62 | 151,446 | +0.23(+0.83%) |
Aug 19, 2019 | 27.17 | 27.62 | 27.17 | 27.39 | 176,617 | +0.34(+1.24%) |
Aug 16, 2019 | 26.44 | 27.06 | 26.39 | 27.06 | 109,737 | +0.67(+2.54%) |
Aug 15, 2019 | 26.44 | 26.61 | 26.28 | 26.39 | 205,308 | -0.17(-0.63%) |
Aug 14, 2019 | 26.84 | 27.11 | 26.16 | 26.56 | 700,183 | -0.56(-2.06%) |
Aug 13, 2019 | 27.11 | 27.59 | 26.95 | 27.11 | 150,558 | +0.00(+0.00%) |
Aug 12, 2019 | 27.73 | 27.73 | 27.11 | 27.11 | 133,393 | -0.67(-2.41%) |
Aug 09, 2019 | 27.73 | 27.95 | 27.56 | 27.79 | 145,761 | +0.11(+0.40%) |
Aug 08, 2019 | 27.56 | 27.90 | 27.23 | 27.67 | 244,314 | +0.28(+1.02%) |
Aug 07, 2019 | 27.84 | 27.84 | 26.95 | 27.39 | 424,711 | -0.59(-2.10%) |
Aug 06, 2019 | 28.46 | 28.51 | 27.67 | 27.98 | 210,569 | +0.03(+0.10%) |
Aug 05, 2019 | 28.85 | 29.07 | 27.95 | 27.95 | 312,525 | -1.23(-4.21%) |
Aug 02, 2019 | 29.57 | 29.69 | 29.07 | 29.18 | 118,323 | -0.34(-1.14%) |
Aug 01, 2019 | 29.97 | 30.11 | 29.41 | 29.52 | 164,368 | -0.62(-2.04%) |
Jul 31, 2019 | 30.52 | 30.58 | 29.85 | 30.13 | 135,972 | -0.34(-1.10%) |
Jul 30, 2019 | 30.30 | 30.52 | 30.02 | 30.47 | 131,957 | +0.28(+0.93%) |
Jul 29, 2019 | 30.80 | 30.97 | 30.19 | 30.19 | 126,846 | -0.56(-1.82%) |
Jul 26, 2019 | 31.25 | 31.25 | 30.75 | 30.75 | 126,068 | -0.34(-1.08%) |
Jul 25, 2019 | 31.36 | 31.42 | 31.08 | 31.08 | 89,328 | -0.28(-0.89%) |
Jul 24, 2019 | 31.31 | 31.59 | 31.31 | 31.36 | 107,573 | -0.06(-0.18%) |
Jul 23, 2019 | 31.59 | 31.75 | 31.42 | 31.42 | 143,710 | -0.11(-0.35%) |
Jul 22, 2019 | 31.20 | 31.59 | 31.20 | 31.53 | 148,797 | +0.34(+1.08%) |
Jul 19, 2019 | 31.14 | 31.25 | 30.95 | 31.20 | 154,927 | -0.17(-0.53%) |
Jul 18, 2019 | 31.53 | 31.53 | 30.98 | 31.36 | 124,459 | -0.28(-0.87%) |
Jul 17, 2019 | 31.80 | 31.86 | 31.42 | 31.64 | 100,223 | -0.17(-0.52%) |
Jul 16, 2019 | 31.86 | 31.86 | 31.64 | 31.80 | 100,064 | +0.00(+0.00%) |
Jul 15, 2019 | 31.86 | 31.86 | 31.69 | 31.80 | 75,065 | -0.06(-0.17%) |
Jul 12, 2019 | 31.64 | 31.91 | 31.64 | 31.86 | 72,682 | +0.22(+0.70%) |
Jul 11, 2019 | 31.80 | 31.86 | 31.58 | 31.64 | 86,785 | +0.00(+0.00%) |
Jul 10, 2019 | 31.25 | 31.80 | 31.25 | 31.64 | 102,129 | +0.50(+1.59%) |
Jul 09, 2019 | 31.14 | 31.20 | 30.92 | 31.14 | 60,783 | -0.11(-0.35%) |
Jul 08, 2019 | 31.36 | 31.58 | 31.15 | 31.25 | 66,080 | -0.17(-0.53%) |
Jul 05, 2019 | 30.92 | 31.42 | 30.92 | 31.42 | 90,064 | +0.39(+1.24%) |
Jul 03, 2019 | 30.92 | 31.31 | 30.81 | 31.03 | 62,758 | +0.28(+0.90%) |
Jul 02, 2019 | 30.86 | 30.86 | 30.37 | 30.75 | 93,454 | -0.06(-0.18%) |
Jul 01, 2019 | 30.98 | 31.14 | 30.70 | 30.81 | 124,527 | +0.11(+0.36%) |
Jun 28, 2019 | 30.26 | 30.70 | 30.15 | 30.70 | 128,964 | +0.66(+2.20%) |
Jun 27, 2019 | 30.15 | 30.31 | 30.04 | 30.04 | 74,001 | -0.22(-0.73%) |
Jun 26, 2019 | 30.09 | 30.53 | 29.87 | 30.26 | 100,627 | +0.22(+0.73%) |
Jun 25, 2019 | 30.04 | 30.15 | 29.79 | 30.04 | 77,262 | -0.17(-0.55%) |
Jun 24, 2019 | 30.48 | 30.48 | 29.93 | 30.20 | 134,413 | -0.22(-0.72%) |
Jun 21, 2019 | 30.04 | 30.53 | 30.04 | 30.42 | 172,599 | +0.33(+1.10%) |
Jun 20, 2019 | 30.04 | 30.34 | 29.93 | 30.09 | 126,513 | +0.44(+1.49%) |
Jun 19, 2019 | 29.54 | 29.87 | 29.52 | 29.65 | 138,157 | +0.11(+0.37%) |
Jun 18, 2019 | 29.76 | 29.92 | 29.54 | 29.54 | 115,662 | +0.00(+0.00%) |
Jun 17, 2019 | 29.49 | 29.59 | 29.22 | 29.54 | 74,959 | +0.05(+0.18%) |
Jun 14, 2019 | 30.03 | 30.03 | 29.38 | 29.49 | 144,839 | -0.54(-1.81%) |
Jun 13, 2019 | 29.87 | 30.03 | 29.76 | 30.03 | 129,170 | +0.54(+1.84%) |
Jun 12, 2019 | 29.82 | 29.82 | 29.38 | 29.49 | 119,087 | -0.38(-1.27%) |
Jun 11, 2019 | 29.60 | 30.03 | 29.60 | 29.87 | 119,519 | +0.38(+1.29%) |
Jun 10, 2019 | 29.44 | 29.76 | 29.38 | 29.49 | 164,361 | +0.05(+0.18%) |
Jun 07, 2019 | 29.49 | 29.76 | 29.38 | 29.44 | 299,713 | -0.11(-0.37%) |
Jun 06, 2019 | 29.38 | 29.65 | 29.33 | 29.54 | 102,070 | +0.27(+0.93%) |
Jun 05, 2019 | 29.82 | 29.82 | 29.11 | 29.27 | 133,240 | -0.54(-1.82%) |
Jun 04, 2019 | 29.33 | 29.82 | 29.33 | 29.82 | 133,474 | +0.76(+2.62%) |
Jun 03, 2019 | 29.27 | 29.38 | 28.95 | 29.05 | 122,998 | +0.00(+0.00%) |
May 31, 2019 | 28.73 | 29.05 | 28.51 | 29.05 | 190,596 | -0.16(-0.56%) |
May 30, 2019 | 29.98 | 29.98 | 29.05 | 29.22 | 121,871 | -0.76(-2.54%) |
May 29, 2019 | 29.54 | 29.98 | 28.78 | 29.98 | 145,684 | +0.38(+1.28%) |
May 28, 2019 | 30.30 | 30.36 | 29.60 | 29.60 | 102,254 | -0.60(-1.98%) |
May 24, 2019 | 30.09 | 30.30 | 29.92 | 30.20 | 82,583 | +0.33(+1.09%) |
May 23, 2019 | 30.58 | 30.58 | 29.60 | 29.87 | 273,116 | -1.03(-3.34%) |
May 22, 2019 | 31.06 | 31.06 | 30.71 | 30.90 | 178,668 | -0.27(-0.87%) |
May 21, 2019 | 30.74 | 31.23 | 30.68 | 31.17 | 248,006 | +0.43(+1.41%) |
May 20, 2019 | 30.90 | 30.90 | 30.58 | 30.74 | 147,993 | +0.00(+0.00%) |
May 17, 2019 | 31.01 | 31.06 | 30.69 | 30.74 | 144,085 | -0.27(-0.86%) |
May 16, 2019 | 30.69 | 31.06 | 30.69 | 31.01 | 100,052 | +0.43(+1.40%) |
May 15, 2019 | 30.26 | 30.72 | 30.12 | 30.58 | 102,367 | +0.16(+0.53%) |
May 14, 2019 | 30.15 | 30.63 | 29.99 | 30.42 | 91,681 | +0.54(+1.79%) |
May 13, 2019 | 30.20 | 30.36 | 29.83 | 29.88 | 108,807 | -0.43(-1.41%) |
May 10, 2019 | 29.77 | 30.51 | 29.40 | 30.31 | 181,768 | +0.64(+2.17%) |
May 09, 2019 | 29.99 | 30.03 | 29.35 | 29.67 | 287,637 | -0.43(-1.42%) |
May 08, 2019 | 30.36 | 30.52 | 30.04 | 30.10 | 146,663 | -0.32(-1.06%) |
May 07, 2019 | 30.26 | 30.42 | 29.88 | 30.42 | 315,254 | +0.08(+0.26%) |
May 06, 2019 | 30.04 | 30.52 | 29.99 | 30.34 | 106,255 | -0.19(-0.61%) |
May 03, 2019 | 30.26 | 30.58 | 30.26 | 30.52 | 187,874 | +0.37(+1.24%) |
May 02, 2019 | 30.90 | 30.90 | 30.15 | 30.15 | 246,540 | -0.80(-2.60%) |
May 01, 2019 | 31.06 | 31.17 | 30.85 | 30.95 | 206,170 | +0.00(+0.00%) |
Apr 30, 2019 | 31.60 | 31.76 | 30.95 | 30.95 | 251,043 | -0.64(-2.03%) |
Apr 29, 2019 | 31.33 | 31.60 | 31.17 | 31.60 | 90,915 | +0.32(+1.03%) |
Apr 26, 2019 | 31.38 | 31.49 | 31.06 | 31.27 | 205,894 | -0.16(-0.51%) |
Apr 25, 2019 | 31.49 | 31.60 | 31.27 | 31.43 | 160,287 | -0.05(-0.17%) |
Apr 24, 2019 | 31.97 | 31.97 | 31.43 | 31.49 | 162,944 | -0.43(-1.34%) |
Apr 23, 2019 | 32.02 | 32.13 | 31.86 | 31.92 | 205,639 | -0.05(-0.17%) |
Apr 22, 2019 | 31.60 | 32.02 | 31.54 | 31.97 | 270,930 | +0.75(+2.40%) |
Apr 18, 2019 | 31.54 | 31.54 | 31.06 | 31.22 | 205,672 | -0.26(-0.84%) |
Apr 17, 2019 | 31.80 | 31.91 | 31.43 | 31.48 | 268,196 | -0.21(-0.67%) |
Apr 16, 2019 | 31.91 | 32.01 | 31.62 | 31.70 | 250,263 | -0.16(-0.50%) |
Apr 15, 2019 | 32.01 | 32.07 | 31.79 | 31.85 | 130,826 | -0.11(-0.33%) |
Apr 12, 2019 | 32.07 | 32.33 | 31.96 | 31.96 | 173,889 | +0.11(+0.33%) |
Apr 11, 2019 | 31.64 | 31.91 | 31.54 | 31.85 | 93,655 | +0.21(+0.67%) |
Apr 10, 2019 | 31.70 | 31.91 | 31.59 | 31.64 | 155,843 | +0.00(+0.00%) |
Apr 09, 2019 | 32.12 | 32.17 | 31.59 | 31.64 | 230,114 | -0.48(-1.48%) |
Apr 08, 2019 | 32.22 | 32.38 | 32.12 | 32.12 | 255,090 | -0.05(-0.16%) |
Apr 05, 2019 | 31.75 | 32.22 | 31.75 | 32.17 | 120,866 | +0.48(+1.50%) |
Apr 04, 2019 | 31.80 | 31.91 | 31.64 | 31.70 | 97,153 | +0.00(+0.00%) |
Apr 03, 2019 | 32.01 | 32.11 | 31.70 | 31.70 | 134,414 | -0.16(-0.50%) |
Apr 02, 2019 | 31.85 | 32.01 | 31.70 | 31.85 | 94,033 | +0.00(+0.00%) |
Apr 01, 2019 | 31.64 | 32.01 | 31.55 | 31.85 | 122,459 | +0.37(+1.17%) |
Mar 29, 2019 | 31.43 | 31.70 | 31.33 | 31.48 | 76,627 | +0.11(+0.34%) |
Mar 28, 2019 | 31.06 | 31.38 | 30.96 | 31.38 | 113,133 | +0.32(+1.02%) |
Mar 27, 2019 | 31.43 | 31.49 | 31.01 | 31.06 | 160,876 | -0.37(-1.18%) |
Mar 26, 2019 | 31.43 | 31.89 | 31.22 | 31.43 | 139,072 | +0.16(+0.51%) |
Mar 25, 2019 | 31.38 | 31.54 | 30.85 | 31.27 | 125,078 | -0.21(-0.67%) |
Mar 22, 2019 | 31.85 | 31.91 | 31.33 | 31.48 | 135,329 | -0.69(-2.13%) |
Mar 21, 2019 | 31.80 | 32.22 | 31.64 | 32.17 | 128,619 | +0.32(+1.00%) |
Mar 20, 2019 | 31.80 | 32.17 | 31.43 | 31.85 | 161,831 | +0.11(+0.33%) |
Mar 19, 2019 | 31.64 | 32.06 | 31.59 | 31.75 | 164,671 | +0.26(+0.83%) |
Mar 18, 2019 | 31.07 | 31.64 | 30.97 | 31.49 | 160,361 | +0.42(+1.34%) |
Mar 15, 2019 | 30.97 | 31.18 | 30.86 | 31.07 | 107,513 | +0.05(+0.17%) |
Mar 14, 2019 | 31.07 | 31.17 | 30.91 | 31.02 | 74,562 | +0.00(+0.00%) |
Mar 13, 2019 | 31.02 | 31.20 | 30.91 | 31.02 | 94,195 | +0.10(+0.34%) |
Mar 12, 2019 | 31.12 | 31.23 | 30.86 | 30.91 | 68,552 | -0.16(-0.50%) |
Mar 11, 2019 | 30.60 | 31.12 | 30.47 | 31.07 | 210,583 | +0.57(+1.88%) |
Mar 08, 2019 | 30.34 | 30.50 | 29.82 | 30.50 | 221,223 | -0.05(-0.17%) |
Mar 07, 2019 | 30.34 | 30.65 | 30.18 | 30.55 | 130,159 | +0.26(+0.86%) |
Mar 06, 2019 | 30.50 | 30.60 | 30.20 | 30.29 | 94,127 | -0.31(-1.02%) |
Mar 05, 2019 | 30.65 | 30.76 | 30.29 | 30.60 | 173,734 | -0.05(-0.17%) |
Mar 04, 2019 | 30.60 | 30.81 | 30.29 | 30.65 | 126,524 | +0.16(+0.51%) |
Mar 01, 2019 | 30.39 | 30.76 | 30.24 | 30.50 | 157,559 | +0.10(+0.34%) |
Feb 28, 2019 | 30.81 | 30.81 | 30.29 | 30.39 | 99,100 | -0.26(-0.85%) |
Feb 27, 2019 | 30.81 | 30.97 | 30.39 | 30.65 | 134,759 | +0.00(+0.00%) |
Feb 26, 2019 | 31.28 | 31.38 | 30.65 | 30.65 | 107,772 | -0.63(-2.00%) |
Feb 25, 2019 | 31.07 | 31.36 | 31.02 | 31.28 | 172,586 | +0.21(+0.67%) |
Feb 22, 2019 | 31.07 | 31.46 | 31.07 | 31.07 | 91,573 | +0.05(+0.17%) |
Feb 21, 2019 | 31.59 | 31.85 | 30.86 | 31.02 | 157,149 | -0.52(-1.65%) |
Feb 20, 2019 | 31.80 | 31.85 | 31.38 | 31.54 | 122,525 | -0.16(-0.49%) |
Feb 19, 2019 | 30.87 | 31.90 | 30.82 | 31.70 | 278,312 | +0.72(+2.33%) |
Feb 15, 2019 | 30.87 | 31.13 | 30.87 | 30.98 | 168,941 | +0.21(+0.67%) |
Feb 14, 2019 | 30.41 | 30.87 | 30.26 | 30.77 | 178,960 | +0.23(+0.76%) |
Feb 13, 2019 | 30.10 | 30.56 | 30.02 | 30.54 | 144,712 | +0.54(+1.80%) |
Feb 12, 2019 | 29.79 | 30.05 | 29.59 | 30.00 | 109,148 | +0.57(+1.92%) |
Feb 11, 2019 | 29.38 | 29.48 | 29.07 | 29.43 | 127,954 | -0.05(-0.17%) |
Feb 08, 2019 | 29.64 | 29.74 | 28.82 | 29.48 | 171,759 | -0.10(-0.35%) |
Feb 07, 2019 | 30.31 | 30.32 | 29.23 | 29.59 | 217,349 | -0.82(-2.71%) |
Feb 06, 2019 | 30.77 | 30.87 | 30.41 | 30.41 | 81,922 | -0.31(-1.01%) |
Feb 05, 2019 | 30.87 | 31.08 | 30.72 | 30.72 | 94,144 | -0.15(-0.50%) |
Feb 04, 2019 | 30.56 | 30.98 | 30.36 | 30.87 | 140,401 | +0.26(+0.84%) |