Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.14 | 32.33 | 32.01 | 32.10 | 102,330 | -0.02(-0.07%) |
Dec 30, 2019 | 32.41 | 32.52 | 32.11 | 32.12 | 174,827 | -0.23(-0.71%) |
Dec 27, 2019 | 32.37 | 32.41 | 32.16 | 32.35 | 190,664 | +0.06(+0.19%) |
Dec 26, 2019 | 32.14 | 32.47 | 32.10 | 32.29 | 115,280 | +0.14(+0.44%) |
Dec 24, 2019 | 32.06 | 32.25 | 31.92 | 32.14 | 57,342 | +0.10(+0.32%) |
Dec 23, 2019 | 32.00 | 32.16 | 31.84 | 32.04 | 130,727 | +0.06(+0.19%) |
Dec 20, 2019 | 32.04 | 32.14 | 31.68 | 31.98 | 613,765 | -0.08(-0.25%) |
Dec 19, 2019 | 32.06 | 32.06 | 31.87 | 32.06 | 111,740 | +0.10(+0.32%) |
Dec 18, 2019 | 31.48 | 31.96 | 31.46 | 31.96 | 133,605 | +0.45(+1.41%) |
Dec 17, 2019 | 31.17 | 31.57 | 31.17 | 31.52 | 135,480 | +0.32(+1.04%) |
Dec 16, 2019 | 31.64 | 31.66 | 30.69 | 31.19 | 405,672 | -0.45(-1.41%) |
Dec 13, 2019 | 31.76 | 31.86 | 31.52 | 31.64 | 96,988 | -0.12(-0.38%) |
Dec 12, 2019 | 31.74 | 31.96 | 31.62 | 31.76 | 75,488 | +0.00(+0.00%) |
Dec 11, 2019 | 31.52 | 31.80 | 31.52 | 31.76 | 73,370 | +0.12(+0.38%) |
Dec 10, 2019 | 31.58 | 31.74 | 31.50 | 31.64 | 57,918 | +0.04(+0.13%) |
Dec 09, 2019 | 31.46 | 31.68 | 31.46 | 31.60 | 87,198 | -0.04(-0.13%) |
Dec 06, 2019 | 31.50 | 31.76 | 31.50 | 31.64 | 74,941 | +0.20(+0.64%) |
Dec 05, 2019 | 31.60 | 31.64 | 31.40 | 31.44 | 79,972 | -0.02(-0.06%) |
Dec 04, 2019 | 31.78 | 31.84 | 31.40 | 31.46 | 111,076 | -0.28(-0.89%) |
Dec 03, 2019 | 31.42 | 31.78 | 31.36 | 31.74 | 102,584 | +0.24(+0.77%) |
Dec 02, 2019 | 31.60 | 31.66 | 31.36 | 31.50 | 112,175 | +0.00(+0.00%) |
Nov 29, 2019 | 31.17 | 31.54 | 31.17 | 31.50 | 32,774 | +0.20(+0.65%) |
Nov 27, 2019 | 31.15 | 31.36 | 31.09 | 31.29 | 47,703 | +0.16(+0.52%) |
Nov 26, 2019 | 31.13 | 31.34 | 31.03 | 31.13 | 97,883 | +0.00(+0.00%) |
Nov 25, 2019 | 30.87 | 31.17 | 30.81 | 31.13 | 76,474 | +0.38(+1.25%) |
Nov 22, 2019 | 30.67 | 30.83 | 30.55 | 30.75 | 64,016 | +0.02(+0.07%) |
Nov 21, 2019 | 30.89 | 30.89 | 30.55 | 30.73 | 59,795 | -0.06(-0.20%) |
Nov 20, 2019 | 30.99 | 31.01 | 30.73 | 30.79 | 68,784 | -0.20(-0.65%) |
Nov 19, 2019 | 31.11 | 31.21 | 30.95 | 30.99 | 58,933 | -0.12(-0.39%) |
Nov 18, 2019 | 31.05 | 31.25 | 31.03 | 31.11 | 47,626 | +0.00(+0.00%) |
Nov 15, 2019 | 31.29 | 31.39 | 31.01 | 31.11 | 56,848 | -0.08(-0.26%) |
Nov 14, 2019 | 31.29 | 31.40 | 31.11 | 31.19 | 56,525 | -0.10(-0.32%) |
Nov 13, 2019 | 31.27 | 31.52 | 31.15 | 31.29 | 68,579 | -0.10(-0.32%) |
Nov 12, 2019 | 31.38 | 31.60 | 31.36 | 31.40 | 57,564 | +0.04(+0.13%) |
Nov 11, 2019 | 31.15 | 31.62 | 31.15 | 31.36 | 65,351 | +0.20(+0.65%) |
Nov 08, 2019 | 30.89 | 31.42 | 30.85 | 31.15 | 107,517 | +0.14(+0.46%) |
Nov 07, 2019 | 31.13 | 31.17 | 30.88 | 31.01 | 64,492 | +0.00(+0.00%) |
Nov 06, 2019 | 30.71 | 31.11 | 30.59 | 31.01 | 93,360 | +0.28(+0.92%) |
Nov 05, 2019 | 31.46 | 31.50 | 30.51 | 30.73 | 131,519 | -0.93(-2.94%) |
Nov 04, 2019 | 31.72 | 31.72 | 31.49 | 31.66 | 94,805 | +0.08(+0.26%) |
Nov 01, 2019 | 31.60 | 31.94 | 31.54 | 31.58 | 120,271 | -0.06(-0.19%) |
Oct 31, 2019 | 31.21 | 31.66 | 30.77 | 31.64 | 128,153 | +0.61(+1.96%) |
Oct 30, 2019 | 30.97 | 31.09 | 30.79 | 31.03 | 54,103 | +0.02(+0.07%) |
Oct 29, 2019 | 30.55 | 31.03 | 30.51 | 31.01 | 74,001 | +0.47(+1.52%) |
Oct 28, 2019 | 30.55 | 30.71 | 30.45 | 30.55 | 47,696 | +0.02(+0.07%) |
Oct 25, 2019 | 30.77 | 30.83 | 30.53 | 30.53 | 38,706 | -0.30(-0.98%) |
Oct 24, 2019 | 31.15 | 31.15 | 30.77 | 30.83 | 71,869 | -0.36(-1.17%) |
Oct 23, 2019 | 30.99 | 31.19 | 30.93 | 31.19 | 44,781 | +0.20(+0.65%) |
Oct 22, 2019 | 30.77 | 31.03 | 30.71 | 30.99 | 42,203 | +0.12(+0.39%) |
Oct 21, 2019 | 30.67 | 30.91 | 30.67 | 30.87 | 53,408 | +0.20(+0.66%) |
Oct 18, 2019 | 30.51 | 30.79 | 30.51 | 30.67 | 68,959 | +0.04(+0.13%) |
Oct 17, 2019 | 30.45 | 30.69 | 30.38 | 30.63 | 78,484 | +0.28(+0.93%) |
Oct 16, 2019 | 30.14 | 30.40 | 30.14 | 30.34 | 73,672 | +0.20(+0.67%) |
Oct 15, 2019 | 30.04 | 30.33 | 30.04 | 30.14 | 56,963 | +0.10(+0.34%) |
Oct 14, 2019 | 30.10 | 30.16 | 29.96 | 30.04 | 45,203 | -0.12(-0.40%) |
Oct 11, 2019 | 30.10 | 30.32 | 30.08 | 30.16 | 90,413 | +0.18(+0.61%) |
Oct 10, 2019 | 29.74 | 30.08 | 29.74 | 29.98 | 70,209 | +0.18(+0.61%) |
Oct 09, 2019 | 29.92 | 30.02 | 29.80 | 29.80 | 76,409 | -0.12(-0.41%) |
Oct 08, 2019 | 29.96 | 30.12 | 29.81 | 29.92 | 74,035 | -0.14(-0.47%) |
Oct 07, 2019 | 29.88 | 30.30 | 29.86 | 30.06 | 107,411 | +0.06(+0.20%) |
Oct 04, 2019 | 29.86 | 30.10 | 29.82 | 30.00 | 88,337 | +0.12(+0.41%) |
Oct 03, 2019 | 29.98 | 30.22 | 29.68 | 29.88 | 152,997 | -0.24(-0.81%) |
Oct 02, 2019 | 30.20 | 30.42 | 29.74 | 30.12 | 114,976 | -0.20(-0.67%) |
Oct 01, 2019 | 30.65 | 30.81 | 30.22 | 30.32 | 86,887 | -0.32(-1.06%) |
Sep 30, 2019 | 30.85 | 30.91 | 30.51 | 30.65 | 125,291 | -0.06(-0.20%) |
Sep 27, 2019 | 31.03 | 31.11 | 30.63 | 30.71 | 121,210 | -0.34(-1.11%) |
Sep 26, 2019 | 30.91 | 31.21 | 30.88 | 31.05 | 121,909 | +0.18(+0.57%) |
Sep 25, 2019 | 30.64 | 30.93 | 30.64 | 30.88 | 100,852 | +0.24(+0.77%) |
Sep 24, 2019 | 30.88 | 31.07 | 30.62 | 30.64 | 114,967 | -0.18(-0.57%) |
Sep 23, 2019 | 30.72 | 30.90 | 30.66 | 30.82 | 102,117 | +0.20(+0.64%) |
Sep 20, 2019 | 30.66 | 30.97 | 30.54 | 30.62 | 288,453 | -0.04(-0.13%) |
Sep 19, 2019 | 30.74 | 30.95 | 30.66 | 30.66 | 126,846 | +0.00(+0.00%) |
Sep 18, 2019 | 30.78 | 30.84 | 30.60 | 30.66 | 70,452 | -0.08(-0.26%) |
Sep 17, 2019 | 30.89 | 30.89 | 30.56 | 30.74 | 58,583 | -0.20(-0.64%) |
Sep 16, 2019 | 31.13 | 31.15 | 30.70 | 30.93 | 97,989 | -0.20(-0.63%) |
Sep 13, 2019 | 30.86 | 31.27 | 30.64 | 31.13 | 157,227 | +0.45(+1.47%) |
Sep 12, 2019 | 30.68 | 30.86 | 30.48 | 30.68 | 155,386 | +0.00(+0.00%) |
Sep 11, 2019 | 30.54 | 30.74 | 30.34 | 30.68 | 124,715 | +0.28(+0.90%) |
Sep 10, 2019 | 30.11 | 30.61 | 30.05 | 30.40 | 105,930 | +0.18(+0.59%) |
Sep 09, 2019 | 29.68 | 30.36 | 29.62 | 30.23 | 107,089 | +0.47(+1.59%) |
Sep 06, 2019 | 29.68 | 29.89 | 29.60 | 29.75 | 89,807 | -0.10(-0.33%) |
Sep 05, 2019 | 29.74 | 30.17 | 29.64 | 29.85 | 121,682 | +0.29(+1.00%) |
Sep 04, 2019 | 29.66 | 29.78 | 29.56 | 29.56 | 96,625 | +0.04(+0.13%) |
Sep 03, 2019 | 29.40 | 29.58 | 29.24 | 29.52 | 111,917 | +0.06(+0.20%) |
Aug 30, 2019 | 29.56 | 29.68 | 29.32 | 29.46 | 308,755 | +0.18(+0.60%) |
Aug 29, 2019 | 29.68 | 29.68 | 29.20 | 29.28 | 84,107 | -0.20(-0.67%) |
Aug 28, 2019 | 29.52 | 29.97 | 29.32 | 29.48 | 92,344 | -0.02(-0.07%) |
Aug 27, 2019 | 30.42 | 30.44 | 29.48 | 29.50 | 126,104 | -0.81(-2.66%) |
Aug 26, 2019 | 30.03 | 30.46 | 30.03 | 30.30 | 64,743 | +0.31(+1.05%) |
Aug 23, 2019 | 30.15 | 30.46 | 29.91 | 29.99 | 121,863 | -0.10(-0.33%) |
Aug 22, 2019 | 30.11 | 30.32 | 30.01 | 30.09 | 71,178 | -0.10(-0.33%) |
Aug 21, 2019 | 30.72 | 30.80 | 30.09 | 30.19 | 94,990 | -0.67(-2.17%) |
Aug 20, 2019 | 31.07 | 31.19 | 30.86 | 30.86 | 67,529 | -0.22(-0.70%) |
Aug 19, 2019 | 31.05 | 31.44 | 30.89 | 31.07 | 88,540 | +0.14(+0.44%) |
Aug 16, 2019 | 30.68 | 31.07 | 30.66 | 30.93 | 45,692 | +0.29(+0.96%) |
Aug 15, 2019 | 30.60 | 30.78 | 30.42 | 30.64 | 72,102 | +0.00(+0.00%) |
Aug 14, 2019 | 31.46 | 31.46 | 30.60 | 30.64 | 135,137 | -0.92(-2.93%) |
Aug 13, 2019 | 31.76 | 31.78 | 31.50 | 31.56 | 62,569 | -0.10(-0.31%) |
Aug 12, 2019 | 31.50 | 31.66 | 31.39 | 31.66 | 61,791 | +0.10(+0.31%) |
Aug 09, 2019 | 31.64 | 31.88 | 31.39 | 31.56 | 73,474 | -0.16(-0.50%) |
Aug 08, 2019 | 31.39 | 31.78 | 31.29 | 31.72 | 111,830 | +0.35(+1.13%) |
Aug 07, 2019 | 31.13 | 31.46 | 30.86 | 31.37 | 124,687 | +0.00(+0.00%) |
Aug 06, 2019 | 31.60 | 31.94 | 31.27 | 31.37 | 130,594 | -0.31(-0.99%) |
Aug 05, 2019 | 32.15 | 32.15 | 31.37 | 31.68 | 181,504 | -0.45(-1.41%) |
Aug 02, 2019 | 32.00 | 32.19 | 31.80 | 32.13 | 106,700 | +0.02(+0.06%) |
Aug 01, 2019 | 32.13 | 32.37 | 31.90 | 32.11 | 112,680 | -0.04(-0.12%) |
Jul 31, 2019 | 32.39 | 32.45 | 32.03 | 32.15 | 135,856 | -0.14(-0.43%) |
Jul 30, 2019 | 32.01 | 32.31 | 31.94 | 32.29 | 75,735 | +0.24(+0.74%) |
Jul 29, 2019 | 31.90 | 32.09 | 31.90 | 32.05 | 111,842 | +0.18(+0.55%) |
Jul 26, 2019 | 31.62 | 31.92 | 31.52 | 31.88 | 77,952 | +0.33(+1.06%) |
Jul 25, 2019 | 31.74 | 31.89 | 31.46 | 31.54 | 102,137 | -0.29(-0.93%) |
Jul 24, 2019 | 31.60 | 31.88 | 31.48 | 31.84 | 76,574 | +0.16(+0.50%) |
Jul 23, 2019 | 31.64 | 31.72 | 31.44 | 31.68 | 55,323 | +0.06(+0.19%) |
Jul 22, 2019 | 31.41 | 31.62 | 31.23 | 31.62 | 48,707 | +0.35(+1.13%) |
Jul 19, 2019 | 31.48 | 31.49 | 31.27 | 31.27 | 71,133 | -0.26(-0.81%) |
Jul 18, 2019 | 31.60 | 31.70 | 31.44 | 31.52 | 60,411 | -0.14(-0.43%) |
Jul 17, 2019 | 31.48 | 31.70 | 31.33 | 31.66 | 92,812 | +0.14(+0.44%) |
Jul 16, 2019 | 31.56 | 31.78 | 31.37 | 31.52 | 77,463 | -0.10(-0.31%) |
Jul 15, 2019 | 31.17 | 31.64 | 31.17 | 31.62 | 75,825 | +0.45(+1.45%) |
Jul 12, 2019 | 31.07 | 31.35 | 31.01 | 31.17 | 94,234 | +0.10(+0.32%) |
Jul 11, 2019 | 30.99 | 31.09 | 30.89 | 31.07 | 81,623 | +0.08(+0.25%) |
Jul 10, 2019 | 31.07 | 31.25 | 30.93 | 30.99 | 70,994 | +0.00(+0.00%) |
Jul 09, 2019 | 31.01 | 31.07 | 30.87 | 30.99 | 51,891 | -0.10(-0.32%) |
Jul 08, 2019 | 31.15 | 31.37 | 30.99 | 31.09 | 71,346 | -0.10(-0.31%) |
Jul 05, 2019 | 30.99 | 31.21 | 30.82 | 31.19 | 101,307 | +0.16(+0.51%) |
Jul 03, 2019 | 30.78 | 31.07 | 30.78 | 31.03 | 36,431 | +0.18(+0.57%) |
Jul 02, 2019 | 31.07 | 31.21 | 30.70 | 30.86 | 106,661 | -0.28(-0.88%) |
Jul 01, 2019 | 31.25 | 31.44 | 31.05 | 31.13 | 109,876 | -0.12(-0.38%) |
Jun 28, 2019 | 31.05 | 31.56 | 31.05 | 31.25 | 444,866 | +0.24(+0.76%) |
Jun 27, 2019 | 30.76 | 31.05 | 30.62 | 31.01 | 140,424 | +0.31(+1.02%) |
Jun 26, 2019 | 30.74 | 30.87 | 30.58 | 30.70 | 179,953 | -0.02(-0.06%) |
Jun 25, 2019 | 30.91 | 30.95 | 30.60 | 30.72 | 120,726 | -0.04(-0.12%) |
Jun 24, 2019 | 30.85 | 30.93 | 30.66 | 30.76 | 146,139 | +0.06(+0.19%) |
Jun 21, 2019 | 30.56 | 30.72 | 30.51 | 30.70 | 158,269 | +0.04(+0.12%) |
Jun 20, 2019 | 30.91 | 31.02 | 30.62 | 30.66 | 134,132 | -0.15(-0.49%) |
Jun 19, 2019 | 30.53 | 30.85 | 30.39 | 30.81 | 100,979 | +0.38(+1.25%) |
Jun 18, 2019 | 30.53 | 30.72 | 30.36 | 30.43 | 107,770 | +0.06(+0.19%) |
Jun 17, 2019 | 30.34 | 30.49 | 30.24 | 30.37 | 109,427 | +0.10(+0.31%) |
Jun 14, 2019 | 30.13 | 30.49 | 30.01 | 30.28 | 67,844 | +0.08(+0.25%) |
Jun 13, 2019 | 30.05 | 30.28 | 30.01 | 30.20 | 73,759 | +0.15(+0.51%) |
Jun 12, 2019 | 29.92 | 30.18 | 29.92 | 30.05 | 84,984 | +0.04(+0.13%) |
Jun 11, 2019 | 30.07 | 30.18 | 29.90 | 30.01 | 75,379 | -0.02(-0.06%) |
Jun 10, 2019 | 30.05 | 30.16 | 29.94 | 30.03 | 73,399 | -0.02(-0.06%) |
Jun 07, 2019 | 30.18 | 30.24 | 29.86 | 30.05 | 71,888 | -0.10(-0.32%) |
Jun 06, 2019 | 30.15 | 30.24 | 29.80 | 30.15 | 94,670 | +0.08(+0.25%) |
Jun 05, 2019 | 30.34 | 30.34 | 29.78 | 30.07 | 69,378 | -0.17(-0.57%) |
Jun 04, 2019 | 30.28 | 30.47 | 29.85 | 30.24 | 111,438 | +0.11(+0.38%) |
Jun 03, 2019 | 29.42 | 30.15 | 29.42 | 30.13 | 110,995 | +0.76(+2.59%) |
May 31, 2019 | 29.52 | 29.56 | 29.04 | 29.37 | 157,324 | -0.29(-0.96%) |
May 30, 2019 | 30.13 | 30.26 | 29.48 | 29.65 | 122,826 | -0.48(-1.58%) |
May 29, 2019 | 30.32 | 30.45 | 30.03 | 30.13 | 87,412 | -0.23(-0.75%) |
May 28, 2019 | 30.68 | 30.76 | 30.30 | 30.36 | 118,319 | -0.21(-0.69%) |
May 24, 2019 | 30.36 | 30.72 | 30.36 | 30.56 | 86,853 | +0.32(+1.07%) |
May 23, 2019 | 30.11 | 30.28 | 29.99 | 30.24 | 117,734 | +0.06(+0.19%) |
May 22, 2019 | 30.60 | 30.62 | 30.13 | 30.18 | 131,149 | -0.44(-1.43%) |
May 21, 2019 | 30.83 | 30.89 | 30.58 | 30.62 | 105,409 | -0.08(-0.25%) |
May 20, 2019 | 30.85 | 30.96 | 30.66 | 30.70 | 88,491 | -0.17(-0.56%) |
May 17, 2019 | 31.23 | 31.24 | 30.76 | 30.87 | 172,237 | -0.59(-1.88%) |
May 16, 2019 | 31.54 | 31.67 | 31.38 | 31.46 | 76,443 | -0.11(-0.36%) |
May 15, 2019 | 31.67 | 31.71 | 31.48 | 31.57 | 76,403 | -0.06(-0.18%) |
May 14, 2019 | 31.50 | 31.69 | 31.36 | 31.63 | 66,641 | +0.19(+0.61%) |
May 13, 2019 | 31.67 | 31.75 | 31.38 | 31.44 | 107,817 | -0.21(-0.66%) |
May 10, 2019 | 31.40 | 31.75 | 31.33 | 31.65 | 73,148 | +0.15(+0.48%) |
May 09, 2019 | 31.61 | 31.69 | 31.19 | 31.50 | 158,232 | -0.19(-0.60%) |
May 08, 2019 | 31.88 | 32.05 | 31.69 | 31.69 | 80,940 | -0.13(-0.42%) |
May 07, 2019 | 31.69 | 32.10 | 31.65 | 31.82 | 101,410 | +0.00(+0.00%) |
May 06, 2019 | 31.61 | 32.16 | 31.42 | 31.82 | 124,324 | +0.06(+0.18%) |
May 03, 2019 | 32.37 | 32.51 | 31.73 | 31.76 | 139,207 | -0.61(-1.88%) |
May 02, 2019 | 32.41 | 32.58 | 32.24 | 32.37 | 109,566 | -0.19(-0.58%) |
May 01, 2019 | 32.64 | 32.84 | 32.53 | 32.56 | 132,141 | -0.02(-0.06%) |
Apr 30, 2019 | 32.79 | 32.79 | 32.46 | 32.58 | 118,055 | -0.11(-0.35%) |
Apr 29, 2019 | 32.77 | 32.91 | 32.65 | 32.70 | 75,713 | -0.11(-0.35%) |
Apr 26, 2019 | 32.68 | 32.93 | 32.65 | 32.81 | 100,244 | +0.21(+0.64%) |
Apr 25, 2019 | 32.85 | 32.85 | 32.34 | 32.60 | 77,590 | -0.32(-0.98%) |
Apr 24, 2019 | 32.75 | 32.98 | 32.72 | 32.93 | 59,899 | +0.17(+0.52%) |
Apr 23, 2019 | 32.47 | 32.77 | 32.41 | 32.75 | 75,808 | +0.21(+0.64%) |
Apr 22, 2019 | 32.30 | 32.55 | 32.15 | 32.55 | 93,125 | +0.34(+1.06%) |
Apr 18, 2019 | 32.26 | 32.34 | 32.15 | 32.20 | 51,881 | -0.10(-0.30%) |
Apr 17, 2019 | 32.35 | 32.35 | 32.14 | 32.30 | 58,913 | +0.04(+0.12%) |
Apr 16, 2019 | 32.11 | 32.37 | 32.03 | 32.26 | 77,100 | +0.15(+0.47%) |
Apr 15, 2019 | 32.22 | 32.30 | 32.03 | 32.11 | 65,318 | -0.15(-0.47%) |
Apr 12, 2019 | 32.45 | 32.47 | 32.22 | 32.26 | 57,920 | -0.06(-0.18%) |
Apr 11, 2019 | 32.32 | 32.39 | 32.18 | 32.32 | 64,325 | +0.04(+0.12%) |
Apr 10, 2019 | 32.26 | 32.43 | 32.20 | 32.28 | 70,715 | +0.04(+0.12%) |
Apr 09, 2019 | 32.49 | 32.49 | 32.18 | 32.24 | 101,279 | -0.27(-0.82%) |
Apr 08, 2019 | 32.24 | 32.53 | 32.22 | 32.51 | 89,314 | +0.21(+0.65%) |
Apr 05, 2019 | 32.37 | 32.43 | 32.24 | 32.30 | 64,378 | +0.04(+0.12%) |
Apr 04, 2019 | 32.05 | 32.26 | 31.97 | 32.26 | 86,799 | +0.21(+0.65%) |
Apr 03, 2019 | 32.03 | 32.15 | 31.99 | 32.05 | 79,235 | +0.08(+0.24%) |
Apr 02, 2019 | 32.26 | 32.26 | 31.90 | 31.97 | 115,120 | -0.27(-0.83%) |
Apr 01, 2019 | 32.16 | 32.30 | 32.05 | 32.24 | 197,778 | +0.17(+0.53%) |
Mar 29, 2019 | 32.28 | 32.28 | 31.65 | 32.07 | 207,420 | -0.13(-0.41%) |
Mar 28, 2019 | 32.18 | 32.24 | 31.54 | 32.20 | 148,921 | +0.11(+0.36%) |
Mar 27, 2019 | 32.22 | 32.42 | 31.92 | 32.09 | 188,350 | -0.09(-0.29%) |
Mar 26, 2019 | 32.42 | 32.48 | 32.14 | 32.18 | 200,792 | -0.09(-0.29%) |
Mar 25, 2019 | 32.14 | 32.37 | 31.94 | 32.27 | 178,698 | +0.18(+0.58%) |
Mar 22, 2019 | 32.46 | 32.50 | 32.05 | 32.09 | 154,476 | -0.41(-1.25%) |
Mar 21, 2019 | 32.48 | 32.74 | 32.42 | 32.50 | 204,011 | +0.06(+0.17%) |
Mar 20, 2019 | 32.68 | 32.68 | 32.37 | 32.44 | 254,764 | -0.20(-0.62%) |
Mar 19, 2019 | 32.79 | 32.79 | 32.55 | 32.64 | 154,120 | -0.11(-0.34%) |
Mar 18, 2019 | 32.55 | 32.77 | 32.53 | 32.75 | 93,705 | +0.24(+0.74%) |
Mar 15, 2019 | 32.75 | 32.75 | 32.44 | 32.51 | 288,623 | -0.20(-0.62%) |
Mar 14, 2019 | 32.46 | 32.81 | 32.44 | 32.72 | 183,055 | +0.20(+0.63%) |
Mar 13, 2019 | 32.59 | 32.88 | 32.42 | 32.51 | 176,254 | -0.07(-0.23%) |
Mar 12, 2019 | 32.61 | 32.72 | 32.50 | 32.59 | 183,377 | +0.04(+0.11%) |
Mar 11, 2019 | 32.22 | 32.66 | 32.20 | 32.55 | 240,248 | +0.44(+1.38%) |
Mar 08, 2019 | 31.74 | 32.42 | 31.74 | 32.11 | 233,364 | +0.28(+0.87%) |
Mar 07, 2019 | 32.09 | 32.29 | 31.77 | 31.83 | 250,811 | -0.26(-0.81%) |
Mar 06, 2019 | 32.22 | 32.40 | 32.09 | 32.09 | 139,954 | -0.17(-0.52%) |
Mar 05, 2019 | 32.29 | 32.44 | 32.01 | 32.25 | 244,095 | -0.07(-0.23%) |
Mar 04, 2019 | 32.46 | 32.55 | 32.18 | 32.33 | 364,530 | -0.09(-0.29%) |
Mar 01, 2019 | 32.90 | 33.07 | 32.07 | 32.42 | 324,633 | -0.46(-1.41%) |
Feb 28, 2019 | 32.75 | 33.01 | 32.70 | 32.88 | 222,840 | +0.11(+0.34%) |
Feb 27, 2019 | 32.18 | 32.87 | 31.81 | 32.77 | 238,292 | +0.35(+1.08%) |
Feb 26, 2019 | 32.74 | 32.74 | 32.09 | 32.42 | 225,005 | -0.30(-0.90%) |
Feb 25, 2019 | 32.66 | 32.87 | 32.51 | 32.72 | 248,043 | +0.06(+0.17%) |
Feb 22, 2019 | 32.50 | 32.77 | 32.50 | 32.66 | 251,639 | +0.13(+0.40%) |
Feb 21, 2019 | 32.01 | 32.59 | 31.94 | 32.53 | 216,055 | +0.46(+1.44%) |
Feb 20, 2019 | 32.00 | 32.31 | 31.90 | 32.07 | 208,909 | -0.09(-0.29%) |
Feb 19, 2019 | 32.07 | 32.18 | 31.92 | 32.16 | 224,637 | +0.20(+0.64%) |
Feb 15, 2019 | 32.05 | 32.13 | 31.90 | 31.96 | 262,021 | +0.00(+0.00%) |
Feb 14, 2019 | 31.83 | 32.16 | 31.81 | 31.96 | 337,098 | +0.18(+0.58%) |
Feb 13, 2019 | 31.79 | 31.88 | 31.70 | 31.77 | 308,962 | +0.07(+0.23%) |
Feb 12, 2019 | 31.87 | 32.14 | 31.66 | 31.70 | 1,704,153 | -1.22(-3.71%) |
Feb 11, 2019 | 33.59 | 33.59 | 32.88 | 32.92 | 134,614 | -0.67(-1.98%) |
Feb 08, 2019 | 33.55 | 33.60 | 33.35 | 33.59 | 66,830 | +0.15(+0.44%) |
Feb 07, 2019 | 33.79 | 33.79 | 33.42 | 33.44 | 62,516 | -0.24(-0.71%) |
Feb 06, 2019 | 33.94 | 33.94 | 33.51 | 33.68 | 58,350 | -0.20(-0.60%) |
Feb 05, 2019 | 34.10 | 34.20 | 33.70 | 33.88 | 53,017 | -0.13(-0.38%) |
Feb 04, 2019 | 33.68 | 34.01 | 33.51 | 34.01 | 48,820 | +0.33(+0.99%) |
Feb 01, 2019 | 33.36 | 33.73 | 33.14 | 33.68 | 83,861 | +0.35(+1.05%) |
Jan 31, 2019 | 33.23 | 33.35 | 32.99 | 33.33 | 124,148 | +0.20(+0.61%) |
Jan 30, 2019 | 32.92 | 33.22 | 32.75 | 33.12 | 72,860 | +0.28(+0.84%) |
Jan 29, 2019 | 32.74 | 32.99 | 32.59 | 32.85 | 63,616 | +0.20(+0.62%) |
Jan 28, 2019 | 32.48 | 32.70 | 32.41 | 32.64 | 49,916 | +0.18(+0.57%) |
Jan 25, 2019 | 32.27 | 32.64 | 32.27 | 32.46 | 36,118 | +0.11(+0.34%) |
Jan 24, 2019 | 32.22 | 32.38 | 32.08 | 32.35 | 48,970 | +0.24(+0.75%) |
Jan 23, 2019 | 31.63 | 32.16 | 31.63 | 32.11 | 55,761 | +0.48(+1.52%) |
Jan 22, 2019 | 31.63 | 31.77 | 31.35 | 31.63 | 76,201 | -0.02(-0.06%) |
Jan 18, 2019 | 31.88 | 31.92 | 31.57 | 31.64 | 65,424 | -0.15(-0.47%) |
Jan 17, 2019 | 31.90 | 32.01 | 31.70 | 31.79 | 53,785 | -0.15(-0.46%) |
Jan 16, 2019 | 31.68 | 31.96 | 31.68 | 31.94 | 62,403 | +0.31(+0.99%) |
Jan 15, 2019 | 31.70 | 31.74 | 31.50 | 31.63 | 77,193 | -0.09(-0.29%) |
Jan 14, 2019 | 31.61 | 32.03 | 31.50 | 31.72 | 62,953 | +0.09(+0.29%) |
Jan 11, 2019 | 31.46 | 31.66 | 31.40 | 31.63 | 51,906 | +0.17(+0.53%) |
Jan 10, 2019 | 31.61 | 31.76 | 31.44 | 31.46 | 52,390 | -0.18(-0.58%) |
Jan 09, 2019 | 31.55 | 31.64 | 31.23 | 31.64 | 53,436 | +0.18(+0.59%) |
Jan 08, 2019 | 31.42 | 31.66 | 31.24 | 31.46 | 94,206 | +0.15(+0.47%) |
Jan 07, 2019 | 31.13 | 31.68 | 30.98 | 31.31 | 93,577 | +0.18(+0.59%) |
Jan 04, 2019 | 30.41 | 31.14 | 30.28 | 31.13 | 125,387 | +0.91(+3.00%) |
Jan 03, 2019 | 29.89 | 30.42 | 29.78 | 30.22 | 94,447 | +0.26(+0.86%) |