Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.48 | 27.98 | 27.32 | 27.78 | 1,434,802 | -0.36(-1.27%) |
Feb 27, 2020 | 28.49 | 29.00 | 28.12 | 28.13 | 1,638,228 | -1.18(-4.01%) |
Feb 26, 2020 | 29.64 | 29.85 | 29.26 | 29.31 | 1,453,600 | +0.04(+0.12%) |
Feb 25, 2020 | 30.03 | 30.11 | 29.25 | 29.27 | 1,180,698 | -0.72(-2.41%) |
Feb 24, 2020 | 30.04 | 30.23 | 29.99 | 30.00 | 1,111,687 | -1.35(-4.31%) |
Feb 21, 2020 | 31.55 | 31.55 | 31.23 | 31.35 | 898,182 | -0.47(-1.47%) |
Feb 20, 2020 | 31.85 | 31.94 | 31.66 | 31.81 | 1,008,971 | -0.03(-0.08%) |
Feb 19, 2020 | 31.84 | 31.89 | 31.81 | 31.84 | 290,199 | +0.12(+0.39%) |
Feb 18, 2020 | 31.67 | 31.75 | 31.60 | 31.72 | 318,877 | -0.14(-0.43%) |
Feb 14, 2020 | 31.92 | 31.92 | 31.78 | 31.85 | 365,377 | -0.08(-0.25%) |
Feb 13, 2020 | 31.83 | 32.00 | 31.75 | 31.93 | 1,584,757 | -0.17(-0.54%) |
Feb 12, 2020 | 32.02 | 32.15 | 32.02 | 32.11 | 249,542 | +0.36(+1.14%) |
Feb 11, 2020 | 31.68 | 31.78 | 31.67 | 31.75 | 407,496 | +0.14(+0.44%) |
Feb 10, 2020 | 31.43 | 31.62 | 31.43 | 31.61 | 533,150 | +0.16(+0.50%) |
Feb 07, 2020 | 31.52 | 31.58 | 31.39 | 31.45 | 1,941,123 | -0.29(-0.90%) |
Feb 06, 2020 | 31.75 | 31.76 | 31.63 | 31.74 | 363,651 | +0.17(+0.55%) |
Feb 05, 2020 | 31.55 | 31.60 | 31.44 | 31.56 | 632,093 | +0.55(+1.78%) |
Feb 04, 2020 | 31.00 | 31.08 | 30.99 | 31.01 | 799,685 | +0.57(+1.87%) |
Feb 03, 2020 | 30.37 | 30.59 | 30.37 | 30.44 | 432,258 | +0.20(+0.65%) |
Jan 31, 2020 | 30.61 | 30.63 | 30.15 | 30.25 | 792,698 | -0.71(-2.30%) |
Jan 30, 2020 | 30.73 | 30.97 | 30.68 | 30.96 | 2,360,095 | -0.10(-0.33%) |
Jan 29, 2020 | 31.14 | 31.18 | 30.99 | 31.06 | 302,446 | +0.16(+0.53%) |
Jan 28, 2020 | 30.75 | 30.95 | 30.69 | 30.90 | 469,144 | +0.33(+1.09%) |
Jan 27, 2020 | 30.54 | 30.71 | 30.50 | 30.56 | 1,629,915 | -0.70(-2.24%) |
Jan 24, 2020 | 31.50 | 31.51 | 31.21 | 31.26 | 617,191 | -0.08(-0.27%) |
Jan 23, 2020 | 31.26 | 31.37 | 31.13 | 31.35 | 755,278 | -0.03(-0.09%) |
Jan 22, 2020 | 31.56 | 31.56 | 31.37 | 31.37 | 349,810 | -0.17(-0.55%) |
Jan 21, 2020 | 31.64 | 31.65 | 31.54 | 31.55 | 582,916 | -0.34(-1.06%) |
Jan 17, 2020 | 31.82 | 31.88 | 31.81 | 31.88 | 427,321 | +0.24(+0.75%) |
Jan 16, 2020 | 31.51 | 31.65 | 31.49 | 31.65 | 592,443 | +0.16(+0.52%) |
Jan 15, 2020 | 31.45 | 31.53 | 31.44 | 31.48 | 574,178 | -0.11(-0.34%) |
Jan 14, 2020 | 31.52 | 31.61 | 31.51 | 31.59 | 561,693 | -0.08(-0.25%) |
Jan 13, 2020 | 31.60 | 31.67 | 31.51 | 31.67 | 404,453 | +0.04(+0.13%) |
Jan 10, 2020 | 31.78 | 31.81 | 31.58 | 31.63 | 329,019 | -0.20(-0.62%) |
Jan 09, 2020 | 31.85 | 31.87 | 31.74 | 31.83 | 558,403 | +0.12(+0.39%) |
Jan 08, 2020 | 31.49 | 31.82 | 31.49 | 31.70 | 902,787 | +0.25(+0.81%) |
Jan 07, 2020 | 31.55 | 31.58 | 31.45 | 31.45 | 755,985 | -0.07(-0.23%) |
Jan 06, 2020 | 31.28 | 31.54 | 31.28 | 31.52 | 535,336 | -0.04(-0.11%) |
Jan 03, 2020 | 31.55 | 31.67 | 31.51 | 31.55 | 1,594,149 | -0.43(-1.35%) |
Jan 02, 2020 | 31.84 | 32.00 | 31.82 | 31.99 | 671,486 | +0.53(+1.70%) |
Dec 31, 2019 | 31.30 | 31.46 | 31.19 | 31.45 | 1,288,696 | +0.11(+0.34%) |
Dec 30, 2019 | 31.64 | 31.64 | 31.34 | 31.35 | 1,094,967 | -0.34(-1.07%) |
Dec 27, 2019 | 31.83 | 31.83 | 31.68 | 31.68 | 295,129 | -0.06(-0.18%) |
Dec 26, 2019 | 31.64 | 31.78 | 31.63 | 31.74 | 178,604 | +0.08(+0.27%) |
Dec 24, 2019 | 31.68 | 31.70 | 31.60 | 31.66 | 632,453 | -0.03(-0.08%) |
Dec 23, 2019 | 31.68 | 31.74 | 31.66 | 31.68 | 336,180 | +0.03(+0.09%) |
Dec 20, 2019 | 31.61 | 31.71 | 31.59 | 31.66 | 747,625 | +0.20(+0.65%) |
Dec 19, 2019 | 31.36 | 31.46 | 31.35 | 31.45 | 353,801 | +0.04(+0.14%) |
Dec 18, 2019 | 31.47 | 31.51 | 31.40 | 31.41 | 218,974 | -0.04(-0.11%) |
Dec 17, 2019 | 31.55 | 31.55 | 31.43 | 31.44 | 714,257 | -0.29(-0.92%) |
Dec 16, 2019 | 31.69 | 31.79 | 31.69 | 31.74 | 526,157 | +0.28(+0.89%) |
Dec 13, 2019 | 31.36 | 31.62 | 31.35 | 31.46 | 821,825 | +0.20(+0.64%) |
Dec 12, 2019 | 30.92 | 31.31 | 30.91 | 31.26 | 1,043,934 | +0.31(+1.01%) |
Dec 11, 2019 | 30.88 | 31.02 | 30.88 | 30.95 | 620,569 | +0.06(+0.20%) |
Dec 10, 2019 | 30.80 | 30.94 | 30.74 | 30.88 | 1,037,396 | +0.01(+0.03%) |
Dec 09, 2019 | 30.97 | 31.02 | 30.86 | 30.87 | 341,805 | -0.21(-0.69%) |
Dec 06, 2019 | 31.04 | 31.09 | 30.99 | 31.09 | 323,783 | +0.34(+1.10%) |
Dec 05, 2019 | 30.89 | 30.89 | 30.67 | 30.75 | 483,096 | -0.08(-0.25%) |
Dec 04, 2019 | 30.71 | 30.86 | 30.70 | 30.82 | 1,163,856 | +0.31(+1.02%) |
Dec 03, 2019 | 30.34 | 30.54 | 30.23 | 30.51 | 1,236,469 | -0.07(-0.22%) |
Dec 02, 2019 | 30.87 | 30.91 | 30.51 | 30.58 | 691,253 | -0.43(-1.39%) |
Nov 29, 2019 | 31.15 | 31.15 | 31.01 | 31.01 | 246,435 | -0.24(-0.77%) |
Nov 27, 2019 | 31.24 | 31.27 | 31.21 | 31.25 | 409,676 | +0.05(+0.16%) |
Nov 26, 2019 | 31.16 | 31.23 | 31.16 | 31.20 | 352,393 | -0.01(-0.04%) |
Nov 25, 2019 | 31.12 | 31.22 | 31.10 | 31.22 | 552,312 | +0.24(+0.78%) |
Nov 22, 2019 | 30.95 | 30.99 | 30.89 | 30.98 | 389,439 | +0.15(+0.49%) |
Nov 21, 2019 | 30.83 | 30.88 | 30.72 | 30.82 | 598,844 | +0.04(+0.12%) |
Nov 20, 2019 | 30.91 | 30.95 | 30.71 | 30.79 | 530,150 | -0.21(-0.67%) |
Nov 19, 2019 | 31.15 | 31.17 | 30.95 | 31.00 | 406,710 | -0.09(-0.30%) |
Nov 18, 2019 | 30.99 | 31.10 | 30.94 | 31.09 | 482,595 | -0.07(-0.21%) |
Nov 15, 2019 | 31.09 | 31.19 | 31.08 | 31.16 | 307,144 | +0.11(+0.34%) |
Nov 14, 2019 | 31.03 | 31.07 | 30.93 | 31.05 | 292,097 | -0.07(-0.23%) |
Nov 13, 2019 | 31.08 | 31.16 | 31.07 | 31.12 | 464,715 | -0.11(-0.36%) |
Nov 12, 2019 | 31.25 | 31.32 | 31.20 | 31.23 | 479,334 | +0.03(+0.09%) |
Nov 11, 2019 | 31.14 | 31.23 | 31.12 | 31.21 | 445,105 | -0.09(-0.28%) |
Nov 08, 2019 | 31.20 | 31.31 | 31.11 | 31.30 | 534,243 | +0.06(+0.20%) |
Nov 07, 2019 | 31.25 | 31.31 | 31.20 | 31.23 | 509,646 | +0.18(+0.57%) |
Nov 06, 2019 | 31.03 | 31.15 | 31.00 | 31.06 | 519,452 | +0.04(+0.14%) |
Nov 05, 2019 | 30.91 | 31.02 | 30.91 | 31.01 | 756,466 | +0.18(+0.58%) |
Nov 04, 2019 | 30.84 | 30.89 | 30.78 | 30.83 | 636,243 | +0.39(+1.27%) |
Nov 01, 2019 | 30.43 | 30.47 | 30.38 | 30.45 | 595,402 | +0.20(+0.65%) |
Oct 31, 2019 | 30.29 | 30.32 | 30.17 | 30.25 | 508,540 | -0.17(-0.57%) |
Oct 30, 2019 | 30.31 | 30.44 | 30.15 | 30.42 | 1,381,474 | +0.02(+0.07%) |
Oct 29, 2019 | 30.31 | 30.40 | 30.25 | 30.40 | 874,303 | +0.04(+0.13%) |
Oct 28, 2019 | 30.42 | 30.46 | 30.35 | 30.36 | 294,087 | +0.06(+0.19%) |
Oct 25, 2019 | 30.24 | 30.33 | 30.24 | 30.30 | 635,875 | -0.05(-0.18%) |
Oct 24, 2019 | 30.29 | 30.38 | 30.25 | 30.36 | 1,025,220 | +0.13(+0.44%) |
Oct 23, 2019 | 30.16 | 30.26 | 30.14 | 30.22 | 346,115 | +0.16(+0.53%) |
Oct 22, 2019 | 30.13 | 30.23 | 30.04 | 30.06 | 985,806 | -0.15(-0.49%) |
Oct 21, 2019 | 30.25 | 30.28 | 30.18 | 30.21 | 513,383 | +0.16(+0.55%) |
Oct 18, 2019 | 30.03 | 30.06 | 29.91 | 30.05 | 629,579 | -0.07(-0.24%) |
Oct 17, 2019 | 30.30 | 30.30 | 30.02 | 30.12 | 565,623 | -0.04(-0.15%) |
Oct 16, 2019 | 30.19 | 30.23 | 30.13 | 30.16 | 772,280 | +0.02(+0.06%) |
Oct 15, 2019 | 29.94 | 30.24 | 29.93 | 30.14 | 1,313,466 | +0.41(+1.38%) |
Oct 14, 2019 | 29.72 | 29.79 | 29.69 | 29.74 | 325,391 | -0.02(-0.06%) |
Oct 11, 2019 | 29.67 | 29.90 | 29.67 | 29.75 | 1,808,241 | +0.48(+1.64%) |
Oct 10, 2019 | 29.03 | 29.34 | 29.01 | 29.27 | 1,354,623 | +0.18(+0.61%) |
Oct 09, 2019 | 29.05 | 29.16 | 28.99 | 29.09 | 793,200 | +0.28(+0.96%) |
Oct 08, 2019 | 28.91 | 29.01 | 28.78 | 28.82 | 1,203,261 | -0.30(-1.04%) |
Oct 07, 2019 | 29.03 | 29.26 | 29.02 | 29.12 | 1,942,513 | +0.03(+0.09%) |
Oct 04, 2019 | 28.83 | 29.09 | 28.79 | 29.09 | 1,664,113 | +0.25(+0.86%) |
Oct 03, 2019 | 28.72 | 28.86 | 28.44 | 28.85 | 1,299,310 | +0.20(+0.71%) |
Oct 02, 2019 | 28.98 | 29.00 | 28.60 | 28.64 | 1,459,333 | -0.80(-2.72%) |
Oct 01, 2019 | 29.88 | 29.90 | 29.42 | 29.44 | 1,274,880 | -0.48(-1.62%) |
Sep 30, 2019 | 29.79 | 29.96 | 29.79 | 29.93 | 881,471 | +0.28(+0.96%) |
Sep 27, 2019 | 29.73 | 29.77 | 29.57 | 29.64 | 1,381,252 | -0.02(-0.06%) |
Sep 26, 2019 | 29.59 | 29.69 | 29.56 | 29.66 | 1,760,375 | +0.10(+0.35%) |
Sep 25, 2019 | 29.31 | 29.58 | 29.22 | 29.56 | 1,023,941 | +0.10(+0.35%) |
Sep 24, 2019 | 29.72 | 29.73 | 29.45 | 29.46 | 1,037,501 | -0.26(-0.88%) |
Sep 23, 2019 | 29.63 | 29.73 | 29.60 | 29.72 | 511,109 | -0.16(-0.52%) |
Sep 20, 2019 | 30.00 | 30.06 | 29.87 | 29.87 | 877,354 | -0.02(-0.07%) |
Sep 19, 2019 | 29.94 | 30.00 | 29.89 | 29.89 | 500,906 | +0.04(+0.12%) |
Sep 18, 2019 | 29.84 | 29.90 | 29.76 | 29.86 | 388,253 | -0.02(-0.06%) |
Sep 17, 2019 | 29.72 | 29.88 | 29.72 | 29.88 | 490,683 | -0.04(-0.15%) |
Sep 16, 2019 | 29.94 | 30.02 | 29.91 | 29.92 | 576,777 | -0.25(-0.84%) |
Sep 13, 2019 | 30.20 | 30.25 | 30.15 | 30.17 | 760,283 | +0.08(+0.28%) |
Sep 12, 2019 | 30.00 | 30.12 | 29.86 | 30.09 | 962,898 | +0.16(+0.52%) |
Sep 11, 2019 | 29.81 | 29.93 | 29.80 | 29.93 | 544,081 | +0.17(+0.57%) |
Sep 10, 2019 | 29.68 | 29.80 | 29.61 | 29.76 | 925,837 | +0.12(+0.39%) |
Sep 09, 2019 | 29.60 | 29.65 | 29.54 | 29.65 | 884,063 | +0.15(+0.50%) |
Sep 06, 2019 | 29.52 | 29.57 | 29.49 | 29.50 | 467,606 | +0.07(+0.23%) |
Sep 05, 2019 | 29.43 | 29.49 | 29.39 | 29.44 | 874,638 | +0.25(+0.85%) |
Sep 04, 2019 | 29.11 | 29.20 | 29.10 | 29.19 | 727,118 | +0.31(+1.08%) |
Sep 03, 2019 | 28.85 | 28.93 | 28.72 | 28.88 | 800,722 | -0.05(-0.17%) |
Aug 30, 2019 | 28.98 | 29.02 | 28.79 | 28.92 | 904,370 | +0.22(+0.76%) |
Aug 29, 2019 | 28.72 | 28.76 | 28.52 | 28.71 | 755,938 | +0.35(+1.22%) |
Aug 28, 2019 | 28.17 | 28.38 | 28.09 | 28.36 | 1,019,750 | +0.06(+0.20%) |
Aug 27, 2019 | 28.46 | 28.50 | 28.27 | 28.30 | 940,036 | +0.01(+0.05%) |
Aug 26, 2019 | 28.27 | 28.33 | 28.13 | 28.29 | 452,741 | +0.33(+1.19%) |
Aug 23, 2019 | 28.44 | 28.60 | 27.95 | 27.96 | 823,996 | -0.60(-2.11%) |
Aug 22, 2019 | 28.68 | 28.74 | 28.46 | 28.56 | 800,069 | -0.05(-0.17%) |
Aug 21, 2019 | 28.68 | 28.69 | 28.59 | 28.61 | 1,007,901 | +0.45(+1.61%) |
Aug 20, 2019 | 28.31 | 28.32 | 28.14 | 28.16 | 768,892 | -0.21(-0.75%) |
Aug 19, 2019 | 28.45 | 28.48 | 28.34 | 28.37 | 1,252,369 | +0.29(+1.03%) |
Aug 16, 2019 | 27.87 | 28.09 | 27.87 | 28.08 | 685,088 | +0.47(+1.69%) |
Aug 15, 2019 | 27.61 | 27.79 | 27.48 | 27.61 | 738,857 | -0.08(-0.27%) |
Aug 14, 2019 | 27.85 | 27.92 | 27.68 | 27.69 | 1,673,139 | -0.79(-2.76%) |
Aug 13, 2019 | 27.94 | 28.61 | 27.91 | 28.48 | 601,454 | +0.34(+1.22%) |
Aug 12, 2019 | 28.24 | 28.35 | 28.07 | 28.13 | 709,560 | -0.36(-1.25%) |
Aug 09, 2019 | 28.51 | 28.56 | 28.33 | 28.49 | 1,167,328 | -0.16(-0.57%) |
Aug 08, 2019 | 28.54 | 28.71 | 28.45 | 28.65 | 1,095,823 | +0.36(+1.29%) |
Aug 07, 2019 | 27.95 | 28.31 | 27.85 | 28.29 | 1,093,680 | +0.18(+0.65%) |
Aug 06, 2019 | 28.20 | 28.25 | 27.91 | 28.11 | 1,244,203 | +0.15(+0.54%) |
Aug 05, 2019 | 28.27 | 28.27 | 27.80 | 27.96 | 1,778,313 | -0.89(-3.09%) |
Aug 02, 2019 | 29.05 | 29.07 | 28.70 | 28.85 | 1,808,740 | -0.39(-1.32%) |
Aug 01, 2019 | 29.51 | 29.73 | 29.13 | 29.24 | 1,407,242 | -0.19(-0.63%) |
Jul 31, 2019 | 29.47 | 29.57 | 29.20 | 29.42 | 756,435 | +0.03(+0.09%) |
Jul 30, 2019 | 29.48 | 29.48 | 29.35 | 29.40 | 390,011 | -0.61(-2.03%) |
Jul 29, 2019 | 30.08 | 30.08 | 29.99 | 30.00 | 309,536 | -0.05(-0.18%) |
Jul 26, 2019 | 29.99 | 30.08 | 29.99 | 30.06 | 548,655 | +0.11(+0.37%) |
Jul 25, 2019 | 30.16 | 30.16 | 29.86 | 29.95 | 790,343 | -0.27(-0.90%) |
Jul 24, 2019 | 30.10 | 30.24 | 30.10 | 30.22 | 1,285,637 | +0.10(+0.32%) |
Jul 23, 2019 | 30.02 | 30.13 | 30.01 | 30.12 | 1,145,398 | +0.57(+1.92%) |
Jul 22, 2019 | 29.54 | 29.58 | 29.48 | 29.55 | 424,227 | +0.18(+0.60%) |
Jul 19, 2019 | 29.44 | 29.47 | 29.34 | 29.37 | 1,160,124 | +0.04(+0.14%) |
Jul 18, 2019 | 29.34 | 29.39 | 29.24 | 29.33 | 1,780,585 | -0.10(-0.33%) |
Jul 17, 2019 | 29.67 | 29.67 | 29.43 | 29.43 | 523,265 | -0.18(-0.61%) |
Jul 16, 2019 | 29.59 | 29.71 | 29.59 | 29.61 | 468,385 | +0.11(+0.36%) |
Jul 15, 2019 | 29.47 | 29.53 | 29.43 | 29.51 | 1,009,308 | +0.14(+0.47%) |
Jul 12, 2019 | 29.44 | 29.45 | 29.31 | 29.37 | 600,662 | +0.00(+0.00%) |
Jul 11, 2019 | 29.51 | 29.52 | 29.32 | 29.37 | 473,665 | -0.10(-0.35%) |
Jul 10, 2019 | 29.56 | 29.64 | 29.44 | 29.47 | 798,482 | -0.09(-0.30%) |
Jul 09, 2019 | 29.44 | 29.57 | 29.44 | 29.56 | 574,048 | -0.14(-0.46%) |
Jul 08, 2019 | 29.71 | 29.77 | 29.66 | 29.70 | 2,764,829 | -0.19(-0.64%) |
Jul 05, 2019 | 29.85 | 29.90 | 29.74 | 29.89 | 604,489 | -0.14(-0.47%) |
Jul 03, 2019 | 29.94 | 30.03 | 29.94 | 30.03 | 414,024 | +0.31(+1.03%) |
Jul 02, 2019 | 29.63 | 29.73 | 29.62 | 29.72 | 816,067 | +0.03(+0.09%) |
Jul 01, 2019 | 29.75 | 29.75 | 29.61 | 29.70 | 784,737 | +0.31(+1.04%) |
Jun 28, 2019 | 29.28 | 29.43 | 29.28 | 29.39 | 504,529 | +0.27(+0.92%) |
Jun 27, 2019 | 29.12 | 29.18 | 29.10 | 29.12 | 966,591 | +0.08(+0.29%) |
Jun 26, 2019 | 29.13 | 29.15 | 29.03 | 29.04 | 735,910 | +0.08(+0.28%) |
Jun 25, 2019 | 29.14 | 29.14 | 28.96 | 28.96 | 492,000 | -0.17(-0.58%) |
Jun 24, 2019 | 29.22 | 29.24 | 29.12 | 29.13 | 574,483 | -0.06(-0.22%) |
Jun 21, 2019 | 29.27 | 29.32 | 29.19 | 29.19 | 689,783 | -0.23(-0.77%) |
Jun 20, 2019 | 29.47 | 29.51 | 29.32 | 29.42 | 525,129 | +0.17(+0.57%) |
Jun 19, 2019 | 29.23 | 29.27 | 29.17 | 29.25 | 550,344 | +0.11(+0.38%) |
Jun 18, 2019 | 28.97 | 29.18 | 28.96 | 29.15 | 958,160 | +0.57(+2.00%) |
Jun 17, 2019 | 28.52 | 28.66 | 28.51 | 28.57 | 564,386 | -0.01(-0.03%) |
Jun 14, 2019 | 28.55 | 28.60 | 28.45 | 28.58 | 286,894 | -0.14(-0.47%) |
Jun 13, 2019 | 28.75 | 28.78 | 28.66 | 28.72 | 627,327 | +0.01(+0.03%) |
Jun 12, 2019 | 28.72 | 28.78 | 28.70 | 28.71 | 635,085 | -0.07(-0.24%) |
Jun 11, 2019 | 28.90 | 28.93 | 28.72 | 28.78 | 462,845 | +0.18(+0.63%) |
Jun 10, 2019 | 28.60 | 28.68 | 28.57 | 28.60 | 320,917 | +0.08(+0.28%) |
Jun 07, 2019 | 28.41 | 28.64 | 28.41 | 28.52 | 834,832 | +0.31(+1.12%) |
Jun 06, 2019 | 28.23 | 28.30 | 28.09 | 28.21 | 518,771 | -0.04(-0.15%) |
Jun 05, 2019 | 28.21 | 28.26 | 28.11 | 28.25 | 510,455 | +0.07(+0.23%) |
Jun 04, 2019 | 28.13 | 28.19 | 28.05 | 28.18 | 1,267,167 | +0.45(+1.62%) |
Jun 03, 2019 | 27.73 | 27.86 | 27.64 | 27.73 | 912,152 | +0.04(+0.14%) |
May 31, 2019 | 27.62 | 27.79 | 27.57 | 27.69 | 962,951 | -0.47(-1.68%) |
May 30, 2019 | 27.99 | 28.17 | 27.99 | 28.17 | 251,092 | +0.24(+0.84%) |
May 29, 2019 | 27.87 | 27.95 | 27.80 | 27.93 | 577,981 | -0.21(-0.73%) |
May 28, 2019 | 28.32 | 28.39 | 28.14 | 28.14 | 556,761 | -0.16(-0.57%) |
May 24, 2019 | 28.35 | 28.37 | 28.21 | 28.30 | 347,751 | +0.22(+0.78%) |
May 23, 2019 | 28.17 | 28.20 | 28.02 | 28.08 | 532,089 | -0.37(-1.31%) |
May 22, 2019 | 28.34 | 28.50 | 28.34 | 28.45 | 1,005,159 | -0.00(-0.02%) |
May 21, 2019 | 28.45 | 28.48 | 28.38 | 28.45 | 870,412 | +0.18(+0.63%) |
May 20, 2019 | 28.27 | 28.38 | 28.19 | 28.28 | 1,347,083 | -0.33(-1.15%) |
May 17, 2019 | 28.57 | 28.75 | 28.57 | 28.60 | 563,265 | -0.18(-0.64%) |
May 16, 2019 | 28.51 | 28.86 | 28.51 | 28.79 | 573,332 | +0.38(+1.34%) |
May 15, 2019 | 27.99 | 28.46 | 27.97 | 28.41 | 1,318,572 | +0.21(+0.74%) |
May 14, 2019 | 28.06 | 28.27 | 28.05 | 28.20 | 606,611 | +0.38(+1.35%) |
May 13, 2019 | 27.84 | 27.95 | 27.78 | 27.82 | 574,933 | -0.75(-2.62%) |
May 10, 2019 | 28.37 | 28.61 | 28.18 | 28.57 | 2,181,454 | +0.12(+0.43%) |
May 09, 2019 | 28.31 | 28.49 | 28.18 | 28.45 | 951,361 | -0.28(-0.97%) |
May 08, 2019 | 28.65 | 28.81 | 28.61 | 28.73 | 2,671,790 | +0.18(+0.64%) |
May 07, 2019 | 28.81 | 28.84 | 28.45 | 28.54 | 881,993 | -0.60(-2.07%) |
May 06, 2019 | 28.84 | 29.16 | 28.84 | 29.15 | 523,764 | -0.29(-0.99%) |
May 03, 2019 | 29.39 | 29.44 | 29.31 | 29.44 | 816,987 | +0.17(+0.60%) |
May 02, 2019 | 29.34 | 29.36 | 29.19 | 29.26 | 1,065,043 | -0.11(-0.37%) |
May 01, 2019 | 29.54 | 29.59 | 29.37 | 29.37 | 933,746 | -0.19(-0.64%) |
Apr 30, 2019 | 29.39 | 29.57 | 29.36 | 29.56 | 566,203 | +0.10(+0.34%) |
Apr 29, 2019 | 29.37 | 29.48 | 29.36 | 29.46 | 1,038,033 | +0.15(+0.51%) |
Apr 26, 2019 | 29.30 | 29.32 | 29.24 | 29.31 | 435,833 | +0.10(+0.34%) |
Apr 25, 2019 | 29.18 | 29.23 | 29.08 | 29.21 | 695,093 | -0.06(-0.21%) |
Apr 24, 2019 | 29.28 | 29.31 | 29.22 | 29.27 | 555,436 | -0.07(-0.25%) |
Apr 23, 2019 | 29.25 | 29.38 | 29.24 | 29.35 | 1,268,478 | +0.02(+0.06%) |
Apr 22, 2019 | 29.35 | 29.40 | 29.32 | 29.33 | 544,134 | -0.05(-0.18%) |
Apr 18, 2019 | 29.33 | 29.41 | 29.30 | 29.38 | 590,262 | +0.17(+0.58%) |
Apr 17, 2019 | 29.23 | 29.26 | 29.15 | 29.21 | 585,192 | +0.16(+0.56%) |
Apr 16, 2019 | 29.04 | 29.08 | 29.02 | 29.05 | 570,344 | +0.11(+0.39%) |
Apr 15, 2019 | 28.95 | 28.97 | 28.89 | 28.94 | 571,781 | -0.04(-0.15%) |
Apr 12, 2019 | 28.90 | 28.98 | 28.88 | 28.98 | 376,349 | +0.20(+0.70%) |
Apr 11, 2019 | 28.77 | 28.83 | 28.73 | 28.78 | 568,525 | +0.12(+0.41%) |
Apr 10, 2019 | 28.63 | 28.67 | 28.56 | 28.66 | 1,254,998 | +0.14(+0.49%) |
Apr 09, 2019 | 28.55 | 28.60 | 28.51 | 28.52 | 739,472 | -0.17(-0.59%) |
Apr 08, 2019 | 28.73 | 28.73 | 28.66 | 28.69 | 531,531 | -0.13(-0.46%) |
Apr 05, 2019 | 28.75 | 28.86 | 28.75 | 28.82 | 1,011,224 | +0.07(+0.26%) |
Apr 04, 2019 | 28.71 | 28.79 | 28.70 | 28.75 | 671,000 | +0.10(+0.35%) |
Apr 03, 2019 | 28.60 | 28.71 | 28.56 | 28.65 | 891,662 | +0.17(+0.61%) |
Apr 02, 2019 | 28.37 | 28.49 | 28.35 | 28.47 | 1,200,378 | +0.13(+0.46%) |
Apr 01, 2019 | 28.17 | 28.35 | 28.16 | 28.34 | 1,841,524 | +0.41(+1.46%) |
Mar 29, 2019 | 27.90 | 27.97 | 27.78 | 27.93 | 1,191,048 | +0.20(+0.71%) |
Mar 28, 2019 | 27.75 | 27.83 | 27.62 | 27.74 | 888,148 | -0.03(-0.11%) |
Mar 27, 2019 | 27.84 | 27.90 | 27.59 | 27.77 | 2,129,515 | +0.09(+0.32%) |
Mar 26, 2019 | 27.65 | 27.71 | 27.60 | 27.68 | 870,842 | +0.19(+0.68%) |
Mar 25, 2019 | 27.46 | 27.55 | 27.41 | 27.49 | 1,171,220 | -0.00(-0.02%) |
Mar 22, 2019 | 27.76 | 27.83 | 27.49 | 27.50 | 1,548,180 | -0.75(-2.65%) |
Mar 21, 2019 | 28.04 | 28.25 | 28.02 | 28.25 | 1,440,608 | +0.07(+0.26%) |
Mar 20, 2019 | 28.23 | 28.30 | 28.14 | 28.17 | 1,305,749 | -0.24(-0.83%) |
Mar 19, 2019 | 28.53 | 28.57 | 28.35 | 28.41 | 1,074,549 | +0.16(+0.56%) |
Mar 18, 2019 | 28.21 | 28.26 | 28.16 | 28.25 | 552,382 | -0.00(-0.02%) |
Mar 15, 2019 | 28.16 | 28.25 | 28.05 | 28.25 | 1,435,847 | +0.39(+1.41%) |
Mar 14, 2019 | 27.83 | 27.92 | 27.82 | 27.86 | 780,814 | +0.17(+0.63%) |
Mar 13, 2019 | 27.63 | 27.74 | 27.60 | 27.69 | 1,475,804 | +0.20(+0.73%) |
Mar 12, 2019 | 27.51 | 27.55 | 27.46 | 27.48 | 733,622 | -0.09(-0.32%) |
Mar 11, 2019 | 27.34 | 27.57 | 27.34 | 27.57 | 863,405 | +0.16(+0.59%) |
Mar 08, 2019 | 27.29 | 27.41 | 27.28 | 27.41 | 1,066,819 | -0.07(-0.24%) |
Mar 07, 2019 | 27.62 | 27.62 | 27.44 | 27.48 | 2,152,947 | -0.27(-0.96%) |
Mar 06, 2019 | 27.83 | 27.85 | 27.70 | 27.74 | 802,129 | -0.04(-0.16%) |
Mar 05, 2019 | 27.69 | 27.83 | 27.68 | 27.79 | 775,625 | +0.13(+0.47%) |
Mar 04, 2019 | 27.80 | 27.83 | 27.56 | 27.65 | 1,790,572 | -0.06(-0.20%) |