Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.11 | 32.11 | 31.54 | 31.71 | 10,174 | -0.22(-0.68%) |
Dec 30, 2019 | 32.23 | 32.67 | 31.78 | 31.93 | 6,675 | -0.40(-1.24%) |
Dec 27, 2019 | 33.05 | 33.05 | 31.89 | 32.33 | 12,232 | -0.36(-1.10%) |
Dec 26, 2019 | 33.09 | 33.24 | 32.69 | 32.69 | 6,612 | -0.34(-1.03%) |
Dec 24, 2019 | 31.95 | 33.03 | 31.95 | 33.03 | 4,229 | +0.42(+1.29%) |
Dec 23, 2019 | 32.36 | 32.61 | 31.77 | 32.61 | 10,348 | +0.35(+1.08%) |
Dec 20, 2019 | 32.80 | 33.41 | 31.73 | 32.26 | 50,872 | -0.29(-0.89%) |
Dec 19, 2019 | 32.19 | 32.90 | 32.19 | 32.55 | 11,860 | +0.24(+0.73%) |
Dec 18, 2019 | 32.35 | 32.37 | 32.00 | 32.31 | 8,045 | +0.18(+0.54%) |
Dec 17, 2019 | 32.58 | 32.58 | 31.55 | 32.14 | 9,099 | -0.44(-1.34%) |
Dec 16, 2019 | 32.22 | 33.41 | 32.22 | 32.58 | 16,192 | +0.21(+0.65%) |
Dec 13, 2019 | 32.15 | 32.37 | 31.67 | 32.37 | 12,689 | +0.02(+0.05%) |
Dec 12, 2019 | 32.06 | 32.38 | 31.97 | 32.35 | 15,294 | +0.20(+0.63%) |
Dec 11, 2019 | 31.54 | 32.17 | 31.03 | 32.15 | 7,239 | +0.60(+1.91%) |
Dec 10, 2019 | 30.80 | 31.61 | 30.80 | 31.54 | 7,356 | +0.74(+2.41%) |
Dec 09, 2019 | 30.62 | 31.65 | 30.05 | 30.80 | 11,533 | -0.29(-0.93%) |
Dec 06, 2019 | 31.04 | 31.74 | 30.66 | 31.09 | 14,518 | +0.63(+2.07%) |
Dec 05, 2019 | 29.94 | 30.65 | 29.81 | 30.46 | 4,676 | +0.72(+2.41%) |
Dec 04, 2019 | 30.20 | 30.35 | 29.74 | 29.74 | 13,774 | -0.30(-0.99%) |
Dec 03, 2019 | 30.60 | 30.73 | 29.85 | 30.04 | 7,913 | -1.00(-3.21%) |
Dec 02, 2019 | 31.75 | 32.48 | 30.79 | 31.04 | 9,263 | -0.71(-2.23%) |
Nov 29, 2019 | 31.39 | 31.74 | 31.39 | 31.74 | 2,743 | +0.09(+0.28%) |
Nov 27, 2019 | 31.62 | 32.08 | 30.94 | 31.66 | 7,773 | +0.09(+0.28%) |
Nov 26, 2019 | 31.20 | 31.57 | 30.84 | 31.57 | 5,358 | +0.30(+0.95%) |
Nov 25, 2019 | 30.86 | 31.27 | 30.50 | 31.27 | 8,430 | +0.57(+1.85%) |
Nov 22, 2019 | 30.48 | 30.70 | 30.36 | 30.70 | 8,002 | +0.33(+1.09%) |
Nov 21, 2019 | 30.76 | 30.76 | 30.19 | 30.37 | 7,075 | -0.31(-1.00%) |
Nov 20, 2019 | 30.87 | 31.50 | 30.68 | 30.68 | 18,370 | -0.30(-0.96%) |
Nov 19, 2019 | 30.81 | 31.07 | 30.75 | 30.97 | 11,778 | +0.09(+0.28%) |
Nov 18, 2019 | 30.31 | 31.08 | 29.74 | 30.89 | 34,288 | +0.29(+0.94%) |
Nov 15, 2019 | 30.19 | 30.76 | 29.89 | 30.60 | 11,660 | +0.59(+1.98%) |
Nov 14, 2019 | 29.52 | 30.13 | 29.52 | 30.00 | 7,835 | +0.59(+2.02%) |
Nov 13, 2019 | 30.27 | 30.51 | 28.82 | 29.41 | 24,307 | -1.00(-3.28%) |
Nov 12, 2019 | 31.30 | 31.30 | 30.41 | 30.41 | 7,525 | -0.69(-2.21%) |
Nov 11, 2019 | 32.13 | 32.13 | 30.95 | 31.09 | 8,050 | -1.22(-3.79%) |
Nov 08, 2019 | 33.46 | 33.46 | 31.94 | 32.32 | 5,413 | -1.05(-3.15%) |
Nov 07, 2019 | 33.18 | 33.68 | 33.15 | 33.37 | 6,378 | +0.46(+1.40%) |
Nov 06, 2019 | 32.42 | 33.12 | 31.77 | 32.91 | 8,442 | +0.24(+0.74%) |
Nov 05, 2019 | 32.59 | 32.87 | 32.08 | 32.66 | 9,735 | +0.42(+1.29%) |
Nov 04, 2019 | 31.22 | 32.42 | 30.79 | 32.25 | 9,203 | +0.87(+2.77%) |
Nov 01, 2019 | 30.61 | 31.64 | 30.55 | 31.38 | 8,407 | +0.98(+3.23%) |
Oct 31, 2019 | 30.02 | 30.40 | 29.80 | 30.40 | 7,646 | +0.33(+1.10%) |
Oct 30, 2019 | 29.53 | 30.14 | 29.49 | 30.07 | 6,348 | +0.63(+2.15%) |
Oct 29, 2019 | 29.69 | 29.69 | 29.30 | 29.43 | 6,219 | +0.15(+0.50%) |
Oct 28, 2019 | 29.32 | 29.83 | 29.29 | 29.29 | 11,293 | +0.11(+0.39%) |
Oct 25, 2019 | 28.74 | 29.46 | 28.74 | 29.17 | 5,643 | +0.30(+1.05%) |
Oct 24, 2019 | 28.58 | 29.09 | 28.42 | 28.87 | 4,200 | +0.39(+1.37%) |
Oct 23, 2019 | 28.66 | 28.66 | 28.27 | 28.48 | 3,098 | -0.20(-0.70%) |
Oct 22, 2019 | 29.74 | 29.74 | 28.19 | 28.68 | 9,323 | -1.05(-3.53%) |
Oct 21, 2019 | 29.48 | 29.79 | 28.94 | 29.73 | 10,436 | +0.82(+2.85%) |
Oct 18, 2019 | 29.15 | 29.15 | 28.87 | 28.90 | 4,146 | -0.42(-1.42%) |
Oct 17, 2019 | 29.10 | 29.65 | 28.94 | 29.32 | 7,601 | +0.23(+0.81%) |
Oct 16, 2019 | 28.86 | 29.17 | 28.65 | 29.09 | 4,149 | +0.09(+0.30%) |
Oct 15, 2019 | 28.70 | 29.00 | 28.36 | 29.00 | 5,566 | +0.31(+1.09%) |
Oct 14, 2019 | 28.75 | 28.75 | 27.92 | 28.69 | 5,840 | -0.51(-1.75%) |
Oct 11, 2019 | 29.02 | 29.41 | 28.57 | 29.20 | 9,213 | +0.96(+3.38%) |
Oct 10, 2019 | 28.65 | 28.84 | 28.12 | 28.25 | 11,310 | -0.25(-0.88%) |
Oct 09, 2019 | 27.81 | 28.72 | 27.18 | 28.50 | 7,894 | +0.79(+2.85%) |
Oct 08, 2019 | 27.39 | 27.71 | 27.05 | 27.71 | 8,696 | +0.63(+2.34%) |
Oct 07, 2019 | 28.13 | 28.13 | 26.92 | 27.07 | 13,015 | -1.32(-4.65%) |
Oct 04, 2019 | 28.66 | 29.08 | 28.05 | 28.39 | 6,795 | -0.36(-1.27%) |
Oct 03, 2019 | 28.65 | 29.25 | 28.48 | 28.76 | 3,777 | +0.22(+0.76%) |
Oct 02, 2019 | 29.15 | 29.44 | 28.51 | 28.54 | 8,496 | -0.64(-2.20%) |
Oct 01, 2019 | 29.63 | 29.96 | 29.18 | 29.18 | 3,690 | -0.39(-1.32%) |
Sep 30, 2019 | 29.26 | 29.63 | 28.94 | 29.57 | 8,232 | +0.44(+1.52%) |
Sep 27, 2019 | 29.46 | 29.55 | 29.13 | 29.13 | 3,570 | +0.10(+0.33%) |
Sep 26, 2019 | 29.56 | 29.96 | 29.03 | 29.04 | 9,274 | -0.49(-1.68%) |
Sep 25, 2019 | 29.85 | 29.85 | 29.10 | 29.53 | 4,133 | +0.06(+0.21%) |
Sep 24, 2019 | 30.16 | 30.46 | 29.47 | 29.47 | 9,498 | -0.43(-1.45%) |
Sep 23, 2019 | 29.90 | 29.90 | 29.90 | 29.90 | 1,937 | -0.32(-1.06%) |
Sep 20, 2019 | 29.83 | 30.22 | 29.28 | 30.22 | 34,205 | +0.43(+1.43%) |
Sep 19, 2019 | 29.30 | 30.61 | 29.30 | 29.80 | 15,151 | +0.78(+2.69%) |
Sep 18, 2019 | 28.84 | 29.48 | 28.39 | 29.02 | 7,392 | +0.36(+1.24%) |
Sep 17, 2019 | 28.78 | 29.43 | 28.35 | 28.66 | 6,389 | -0.36(-1.26%) |
Sep 16, 2019 | 29.89 | 30.02 | 28.73 | 29.03 | 10,059 | -1.04(-3.47%) |
Sep 13, 2019 | 29.93 | 30.48 | 29.31 | 30.07 | 6,564 | +0.52(+1.76%) |
Sep 12, 2019 | 29.48 | 30.09 | 28.82 | 29.55 | 8,346 | +0.03(+0.09%) |
Sep 11, 2019 | 28.84 | 29.52 | 28.66 | 29.52 | 6,333 | +0.99(+3.47%) |
Sep 10, 2019 | 27.87 | 28.91 | 27.85 | 28.53 | 4,390 | +0.52(+1.86%) |
Sep 09, 2019 | 27.80 | 28.44 | 27.80 | 28.01 | 4,974 | +0.36(+1.29%) |
Sep 06, 2019 | 27.30 | 27.78 | 27.25 | 27.65 | 3,915 | +0.36(+1.30%) |
Sep 05, 2019 | 27.17 | 27.30 | 26.58 | 27.30 | 5,294 | +0.42(+1.55%) |
Sep 04, 2019 | 26.47 | 26.99 | 25.92 | 26.88 | 5,763 | +0.68(+2.58%) |
Sep 03, 2019 | 26.73 | 27.37 | 25.89 | 26.20 | 9,562 | -0.50(-1.89%) |
Aug 30, 2019 | 27.01 | 27.01 | 26.43 | 26.71 | 4,030 | +0.11(+0.42%) |
Aug 29, 2019 | 26.05 | 26.91 | 25.82 | 26.60 | 11,255 | +0.62(+2.37%) |
Aug 28, 2019 | 24.61 | 25.98 | 24.61 | 25.98 | 6,159 | +1.06(+4.25%) |
Aug 27, 2019 | 26.05 | 26.05 | 23.89 | 24.92 | 20,268 | -0.99(-3.82%) |
Aug 26, 2019 | 24.83 | 26.05 | 24.83 | 25.91 | 16,264 | +1.02(+4.12%) |
Aug 23, 2019 | 25.48 | 25.51 | 24.85 | 24.88 | 12,323 | -0.63(-2.45%) |
Aug 22, 2019 | 26.04 | 26.05 | 25.38 | 25.51 | 9,468 | -0.32(-1.24%) |
Aug 21, 2019 | 26.73 | 27.21 | 25.79 | 25.83 | 12,855 | -0.59(-2.23%) |
Aug 20, 2019 | 27.49 | 27.78 | 26.38 | 26.42 | 8,673 | -1.21(-4.37%) |
Aug 19, 2019 | 28.49 | 28.49 | 27.03 | 27.63 | 4,616 | -0.79(-2.78%) |
Aug 16, 2019 | 27.18 | 28.42 | 27.07 | 28.42 | 13,244 | +1.48(+5.48%) |
Aug 15, 2019 | 27.29 | 27.29 | 26.94 | 26.94 | 4,007 | -0.18(-0.67%) |
Aug 14, 2019 | 27.93 | 28.14 | 27.12 | 27.12 | 9,028 | -1.13(-3.99%) |
Aug 13, 2019 | 29.37 | 29.37 | 28.04 | 28.25 | 4,217 | +0.28(+1.02%) |
Aug 12, 2019 | 28.14 | 28.55 | 27.97 | 27.97 | 2,646 | -0.19(-0.67%) |
Aug 09, 2019 | 27.89 | 28.86 | 27.89 | 28.16 | 3,831 | +0.18(+0.65%) |
Aug 08, 2019 | 28.18 | 28.72 | 27.88 | 27.98 | 5,040 | +0.16(+0.56%) |
Aug 07, 2019 | 27.96 | 28.32 | 27.82 | 27.82 | 1,972 | -0.49(-1.73%) |
Aug 06, 2019 | 27.99 | 28.31 | 27.99 | 28.31 | 4,308 | +0.60(+2.18%) |
Aug 05, 2019 | 29.30 | 29.30 | 27.71 | 27.71 | 4,771 | -2.01(-6.75%) |
Aug 02, 2019 | 30.29 | 30.29 | 29.67 | 29.72 | 1,973 | -0.60(-1.99%) |
Aug 01, 2019 | 31.16 | 31.18 | 30.32 | 30.32 | 4,542 | -0.20(-0.65%) |
Jul 31, 2019 | 30.42 | 31.01 | 30.42 | 30.52 | 12,571 | +0.16(+0.54%) |
Jul 30, 2019 | 30.41 | 30.62 | 30.36 | 30.36 | 5,314 | +0.17(+0.57%) |
Jul 29, 2019 | 30.58 | 30.58 | 30.18 | 30.18 | 3,876 | -0.12(-0.40%) |
Jul 26, 2019 | 30.26 | 30.79 | 30.07 | 30.30 | 10,100 | +0.28(+0.95%) |
Jul 25, 2019 | 29.85 | 30.30 | 29.85 | 30.02 | 3,603 | -0.11(-0.37%) |
Jul 24, 2019 | 30.23 | 30.23 | 30.13 | 30.13 | 1,703 | +0.24(+0.81%) |
Jul 23, 2019 | 30.23 | 30.23 | 29.62 | 29.89 | 5,255 | -0.26(-0.86%) |
Jul 22, 2019 | 30.15 | 30.21 | 30.15 | 30.15 | 2,461 | +0.02(+0.06%) |
Jul 19, 2019 | 29.89 | 30.47 | 29.89 | 30.13 | 2,321 | +0.26(+0.87%) |
Jul 18, 2019 | 29.69 | 29.87 | 29.54 | 29.87 | 1,997 | +0.50(+1.70%) |
Jul 17, 2019 | 29.58 | 29.58 | 29.26 | 29.37 | 5,758 | -0.28(-0.93%) |
Jul 16, 2019 | 29.05 | 29.65 | 29.05 | 29.65 | 2,231 | +0.29(+1.00%) |
Jul 15, 2019 | 28.47 | 29.36 | 28.47 | 29.36 | 5,658 | +0.73(+2.56%) |
Jul 12, 2019 | 27.78 | 28.86 | 27.78 | 28.62 | 5,340 | +0.76(+2.72%) |
Jul 11, 2019 | 27.95 | 28.30 | 27.22 | 27.87 | 12,955 | -0.05(-0.19%) |
Jul 10, 2019 | 29.38 | 29.38 | 27.91 | 27.92 | 9,336 | -1.18(-4.06%) |
Jul 09, 2019 | 29.43 | 29.63 | 29.09 | 29.10 | 2,557 | -0.56(-1.89%) |
Jul 08, 2019 | 29.86 | 30.02 | 29.21 | 29.66 | 6,147 | -0.09(-0.29%) |
Jul 05, 2019 | 31.70 | 31.70 | 29.74 | 29.74 | 5,108 | -0.84(-2.76%) |
Jul 03, 2019 | 30.05 | 30.59 | 30.05 | 30.59 | 2,786 | +0.65(+2.19%) |
Jul 02, 2019 | 30.12 | 30.41 | 29.73 | 29.93 | 4,221 | -0.32(-1.05%) |
Jul 01, 2019 | 29.56 | 30.68 | 29.37 | 30.25 | 14,112 | +0.93(+3.17%) |
Jun 28, 2019 | 28.06 | 29.44 | 27.86 | 29.32 | 36,569 | +1.15(+4.07%) |
Jun 27, 2019 | 26.40 | 28.18 | 26.40 | 28.18 | 8,262 | +1.91(+7.28%) |
Jun 26, 2019 | 25.05 | 26.36 | 25.05 | 26.26 | 4,231 | +0.27(+1.03%) |
Jun 25, 2019 | 26.44 | 26.44 | 25.94 | 26.00 | 2,614 | -0.28(-1.05%) |
Jun 24, 2019 | 26.19 | 26.27 | 25.71 | 26.27 | 8,464 | -0.08(-0.29%) |
Jun 21, 2019 | 25.57 | 26.35 | 25.57 | 26.35 | 11,493 | +0.64(+2.48%) |
Jun 20, 2019 | 25.69 | 26.07 | 25.67 | 25.71 | 6,547 | +0.09(+0.34%) |
Jun 19, 2019 | 25.70 | 25.70 | 25.63 | 25.63 | 1,686 | -0.12(-0.47%) |
Jun 18, 2019 | 25.76 | 25.84 | 25.54 | 25.75 | 3,653 | +0.34(+1.32%) |
Jun 17, 2019 | 25.72 | 25.72 | 25.06 | 25.41 | 6,806 | +0.22(+0.85%) |
Jun 14, 2019 | 24.93 | 25.20 | 24.57 | 25.20 | 3,714 | +0.31(+1.25%) |
Jun 13, 2019 | 24.62 | 25.17 | 24.62 | 24.89 | 5,002 | +0.26(+1.05%) |
Jun 12, 2019 | 24.85 | 24.85 | 24.12 | 24.63 | 11,962 | -0.44(-1.75%) |
Jun 11, 2019 | 25.45 | 25.45 | 24.62 | 25.07 | 5,645 | -0.78(-3.00%) |
Jun 10, 2019 | 25.67 | 25.84 | 25.20 | 25.84 | 6,741 | +0.92(+3.70%) |
Jun 07, 2019 | 25.44 | 25.70 | 24.92 | 24.92 | 6,036 | +0.03(+0.14%) |
Jun 06, 2019 | 24.89 | 25.32 | 24.77 | 24.89 | 2,204 | +0.09(+0.38%) |
Jun 05, 2019 | 25.36 | 25.49 | 24.46 | 24.79 | 9,485 | -0.69(-2.70%) |
Jun 04, 2019 | 25.29 | 25.70 | 24.76 | 25.48 | 9,295 | +0.49(+1.96%) |
Jun 03, 2019 | 25.11 | 25.68 | 24.57 | 24.99 | 11,429 | -0.33(-1.29%) |
May 31, 2019 | 25.74 | 25.92 | 25.32 | 25.32 | 2,670 | -0.58(-2.23%) |
May 30, 2019 | 25.76 | 25.95 | 25.26 | 25.89 | 2,945 | +0.37(+1.45%) |
May 29, 2019 | 25.84 | 26.01 | 25.50 | 25.52 | 7,258 | +0.09(+0.37%) |
May 28, 2019 | 25.24 | 25.81 | 25.24 | 25.43 | 3,113 | +0.07(+0.27%) |
May 24, 2019 | 25.24 | 25.38 | 24.98 | 25.36 | 5,224 | +0.15(+0.58%) |
May 23, 2019 | 25.70 | 25.70 | 25.13 | 25.21 | 5,456 | -0.63(-2.43%) |
May 22, 2019 | 26.33 | 26.38 | 25.84 | 25.84 | 7,673 | -0.85(-3.19%) |
May 21, 2019 | 26.74 | 26.76 | 26.47 | 26.69 | 2,347 | -0.04(-0.16%) |
May 20, 2019 | 26.83 | 26.83 | 26.33 | 26.74 | 4,997 | -0.30(-1.12%) |
May 17, 2019 | 28.94 | 28.94 | 27.04 | 27.04 | 11,609 | -2.03(-6.99%) |
May 16, 2019 | 30.59 | 31.61 | 29.07 | 29.07 | 44,028 | -1.28(-4.23%) |
May 15, 2019 | 26.49 | 31.01 | 26.49 | 30.36 | 37,978 | +3.46(+12.85%) |
May 14, 2019 | 26.49 | 26.90 | 26.49 | 26.90 | 2,302 | +0.52(+1.98%) |
May 13, 2019 | 26.55 | 26.75 | 26.33 | 26.38 | 4,925 | -0.53(-1.97%) |
May 10, 2019 | 26.45 | 26.91 | 26.40 | 26.91 | 2,337 | +0.42(+1.58%) |
May 09, 2019 | 26.42 | 26.74 | 26.33 | 26.49 | 4,723 | -0.36(-1.34%) |
May 08, 2019 | 27.28 | 27.28 | 26.33 | 26.85 | 11,790 | -0.15(-0.54%) |
May 07, 2019 | 27.45 | 28.00 | 26.92 | 26.99 | 7,406 | -0.45(-1.65%) |
May 06, 2019 | 27.55 | 28.15 | 26.61 | 27.45 | 5,419 | -0.74(-2.61%) |
May 03, 2019 | 26.89 | 28.20 | 26.89 | 28.18 | 3,974 | +1.33(+4.97%) |
May 02, 2019 | 26.86 | 27.03 | 26.38 | 26.85 | 5,702 | +0.40(+1.52%) |
May 01, 2019 | 27.07 | 27.15 | 26.45 | 26.45 | 1,616 | -0.77(-2.83%) |
Apr 30, 2019 | 27.44 | 27.51 | 27.04 | 27.22 | 7,986 | -0.23(-0.84%) |
Apr 29, 2019 | 27.21 | 27.51 | 26.92 | 27.45 | 3,585 | +0.13(+0.47%) |
Apr 26, 2019 | 27.72 | 27.72 | 26.94 | 27.32 | 6,779 | -0.06(-0.22%) |
Apr 25, 2019 | 28.00 | 28.07 | 27.38 | 27.38 | 3,442 | -0.62(-2.23%) |
Apr 24, 2019 | 28.11 | 28.57 | 28.00 | 28.00 | 4,453 | -0.23(-0.82%) |
Apr 23, 2019 | 28.28 | 28.49 | 28.19 | 28.23 | 2,880 | +0.17(+0.61%) |
Apr 22, 2019 | 28.53 | 28.60 | 28.06 | 28.06 | 4,115 | -0.84(-2.90%) |
Apr 18, 2019 | 28.62 | 28.93 | 28.05 | 28.90 | 10,636 | +0.28(+0.99%) |
Apr 17, 2019 | 29.07 | 29.14 | 28.62 | 28.62 | 6,686 | -0.14(-0.48%) |
Apr 16, 2019 | 29.05 | 29.29 | 28.76 | 28.76 | 16,880 | +0.01(+0.03%) |
Apr 15, 2019 | 28.38 | 29.35 | 28.15 | 28.75 | 7,785 | +0.03(+0.12%) |
Apr 12, 2019 | 28.56 | 28.71 | 28.15 | 28.71 | 6,662 | +0.40(+1.42%) |
Apr 11, 2019 | 28.35 | 28.42 | 27.81 | 28.31 | 9,017 | -0.03(-0.09%) |
Apr 10, 2019 | 27.30 | 28.35 | 27.30 | 28.34 | 5,368 | +1.16(+4.28%) |
Apr 09, 2019 | 27.22 | 27.79 | 26.91 | 27.17 | 10,229 | -0.01(-0.03%) |
Apr 08, 2019 | 27.01 | 27.45 | 26.99 | 27.18 | 5,395 | -0.17(-0.63%) |
Apr 05, 2019 | 27.29 | 27.75 | 26.83 | 27.35 | 7,363 | +0.06(+0.22%) |
Apr 04, 2019 | 26.86 | 27.29 | 26.23 | 27.29 | 17,222 | +0.56(+2.08%) |
Apr 03, 2019 | 26.70 | 26.80 | 26.25 | 26.74 | 4,669 | +0.16(+0.61%) |
Apr 02, 2019 | 26.63 | 26.63 | 26.30 | 26.57 | 7,969 | +0.00(+0.00%) |
Apr 01, 2019 | 26.99 | 27.34 | 26.41 | 26.57 | 9,554 | -0.07(-0.26%) |
Mar 29, 2019 | 26.99 | 27.20 | 26.49 | 26.64 | 12,389 | -0.39(-1.46%) |
Mar 28, 2019 | 26.23 | 27.04 | 26.23 | 27.04 | 8,539 | +0.99(+3.81%) |
Mar 27, 2019 | 25.40 | 26.39 | 25.40 | 26.04 | 7,611 | +0.46(+1.81%) |
Mar 26, 2019 | 25.08 | 26.06 | 24.68 | 25.58 | 15,021 | +0.77(+3.10%) |
Mar 25, 2019 | 24.95 | 25.20 | 24.81 | 24.81 | 5,128 | -0.11(-0.45%) |
Mar 22, 2019 | 26.25 | 26.25 | 24.79 | 24.92 | 12,623 | -1.26(-4.80%) |
Mar 21, 2019 | 27.77 | 27.77 | 26.01 | 26.18 | 7,002 | -0.75(-2.80%) |
Mar 20, 2019 | 27.93 | 28.02 | 26.75 | 26.93 | 11,200 | -1.04(-3.70%) |
Mar 19, 2019 | 26.95 | 28.22 | 26.95 | 27.97 | 13,281 | -0.24(-0.85%) |
Mar 18, 2019 | 25.74 | 28.46 | 25.74 | 28.21 | 9,072 | +1.40(+5.23%) |
Mar 15, 2019 | 24.63 | 27.36 | 24.62 | 26.80 | 41,610 | +2.19(+8.90%) |
Mar 14, 2019 | 24.68 | 24.77 | 24.01 | 24.61 | 12,499 | -0.12(-0.48%) |
Mar 13, 2019 | 24.54 | 24.80 | 24.15 | 24.73 | 7,799 | +0.50(+2.08%) |
Mar 12, 2019 | 24.75 | 24.75 | 24.23 | 24.23 | 4,380 | -0.47(-1.91%) |
Mar 11, 2019 | 24.19 | 24.95 | 24.07 | 24.70 | 10,042 | +0.41(+1.69%) |
Mar 08, 2019 | 24.82 | 25.07 | 24.19 | 24.29 | 8,532 | -0.83(-3.30%) |
Mar 07, 2019 | 25.01 | 25.14 | 24.56 | 25.12 | 6,832 | +0.23(+0.93%) |
Mar 06, 2019 | 25.06 | 25.48 | 24.48 | 24.89 | 17,028 | +0.03(+0.14%) |
Mar 05, 2019 | 25.06 | 25.49 | 24.73 | 24.85 | 13,986 | -0.33(-1.29%) |
Mar 04, 2019 | 25.28 | 25.50 | 25.18 | 25.18 | 4,401 | -0.03(-0.10%) |
Mar 01, 2019 | 25.50 | 25.50 | 25.14 | 25.20 | 3,506 | +0.27(+1.06%) |
Feb 28, 2019 | 25.26 | 25.67 | 24.72 | 24.94 | 7,609 | -0.47(-1.85%) |
Feb 27, 2019 | 25.26 | 25.78 | 25.19 | 25.41 | 3,214 | +0.09(+0.34%) |
Feb 26, 2019 | 25.26 | 25.78 | 25.26 | 25.32 | 22,419 | +0.05(+0.20%) |
Feb 25, 2019 | 25.62 | 25.78 | 25.19 | 25.27 | 13,854 | -0.39(-1.53%) |
Feb 22, 2019 | 25.02 | 25.67 | 25.02 | 25.67 | 7,246 | +0.71(+2.85%) |
Feb 21, 2019 | 24.59 | 25.15 | 24.59 | 24.96 | 13,418 | +0.36(+1.46%) |
Feb 20, 2019 | 24.97 | 25.34 | 24.60 | 24.60 | 20,400 | -0.33(-1.30%) |
Feb 19, 2019 | 24.38 | 25.18 | 24.38 | 24.92 | 3,557 | +0.40(+1.64%) |
Feb 15, 2019 | 24.08 | 24.77 | 23.56 | 24.52 | 14,142 | +0.66(+2.76%) |
Feb 14, 2019 | 23.44 | 23.96 | 23.44 | 23.86 | 16,444 | +0.18(+0.76%) |
Feb 13, 2019 | 23.20 | 23.69 | 23.10 | 23.68 | 10,097 | +0.36(+1.56%) |
Feb 12, 2019 | 23.03 | 23.82 | 22.65 | 23.32 | 27,837 | +0.74(+3.27%) |
Feb 11, 2019 | 22.57 | 23.28 | 22.43 | 22.58 | 23,485 | +0.18(+0.80%) |
Feb 08, 2019 | 23.00 | 23.06 | 22.23 | 22.40 | 17,095 | -0.37(-1.64%) |
Feb 07, 2019 | 22.42 | 23.11 | 22.41 | 22.77 | 19,533 | +0.48(+2.17%) |
Feb 06, 2019 | 22.47 | 22.86 | 21.82 | 22.29 | 25,641 | +0.11(+0.50%) |
Feb 05, 2019 | 22.18 | 22.56 | 22.06 | 22.18 | 9,166 | +0.13(+0.58%) |
Feb 04, 2019 | 22.04 | 22.32 | 21.67 | 22.05 | 10,539 | +0.42(+1.92%) |
Feb 01, 2019 | 22.90 | 22.90 | 21.64 | 21.64 | 12,968 | -0.87(-3.88%) |
Jan 31, 2019 | 22.48 | 22.89 | 22.16 | 22.51 | 19,114 | +0.33(+1.49%) |
Jan 30, 2019 | 22.58 | 22.80 | 22.10 | 22.18 | 15,017 | -0.27(-1.21%) |
Jan 29, 2019 | 22.28 | 22.81 | 22.22 | 22.45 | 10,798 | +0.31(+1.38%) |
Jan 28, 2019 | 23.11 | 23.11 | 22.15 | 22.15 | 17,989 | -1.26(-5.40%) |
Jan 25, 2019 | 23.44 | 23.61 | 23.11 | 23.41 | 4,480 | +0.03(+0.11%) |
Jan 24, 2019 | 23.75 | 23.75 | 23.08 | 23.38 | 5,745 | -0.03(-0.14%) |
Jan 23, 2019 | 23.50 | 24.21 | 23.42 | 23.42 | 9,012 | -0.05(-0.22%) |
Jan 22, 2019 | 23.91 | 24.43 | 23.47 | 23.47 | 15,543 | -0.31(-1.28%) |
Jan 18, 2019 | 24.00 | 24.70 | 23.60 | 23.78 | 16,505 | -0.11(-0.46%) |
Jan 17, 2019 | 23.63 | 24.55 | 23.63 | 23.89 | 6,828 | +0.14(+0.57%) |
Jan 16, 2019 | 24.13 | 24.27 | 23.54 | 23.75 | 10,429 | -0.18(-0.74%) |
Jan 15, 2019 | 23.98 | 24.65 | 23.67 | 23.93 | 9,118 | +0.04(+0.18%) |
Jan 14, 2019 | 24.70 | 24.70 | 23.44 | 23.89 | 27,817 | +0.48(+2.07%) |
Jan 11, 2019 | 23.15 | 23.40 | 22.89 | 23.40 | 10,846 | +0.49(+2.15%) |
Jan 10, 2019 | 22.84 | 23.34 | 22.70 | 22.91 | 11,391 | +0.16(+0.71%) |
Jan 09, 2019 | 23.14 | 23.42 | 22.27 | 22.75 | 10,931 | -0.50(-2.15%) |
Jan 08, 2019 | 23.25 | 23.87 | 22.76 | 23.25 | 10,785 | +0.24(+1.03%) |
Jan 07, 2019 | 23.28 | 24.18 | 22.93 | 23.01 | 9,457 | -0.64(-2.72%) |
Jan 04, 2019 | 22.63 | 23.66 | 22.63 | 23.66 | 20,396 | +1.70(+7.72%) |
Jan 03, 2019 | 23.24 | 23.24 | 21.54 | 21.96 | 15,127 | -1.35(-5.79%) |