Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 27.47 | 27.90 | 26.78 | 27.88 | 2,350,806 | -0.31(-1.11%) |
Feb 27, 2020 | 28.42 | 29.04 | 27.38 | 28.20 | 1,985,723 | -0.63(-2.17%) |
Feb 26, 2020 | 28.56 | 29.36 | 28.49 | 28.82 | 1,578,615 | +0.04(+0.15%) |
Feb 25, 2020 | 30.27 | 30.41 | 28.53 | 28.78 | 3,420,547 | -2.80(-8.86%) |
Feb 24, 2020 | 31.61 | 31.75 | 31.20 | 31.58 | 1,139,124 | -0.73(-2.26%) |
Feb 21, 2020 | 32.25 | 32.37 | 32.03 | 32.31 | 967,010 | +0.04(+0.13%) |
Feb 20, 2020 | 31.88 | 32.28 | 31.83 | 32.27 | 632,393 | +0.39(+1.23%) |
Feb 19, 2020 | 31.69 | 31.89 | 31.60 | 31.88 | 453,392 | +0.17(+0.54%) |
Feb 18, 2020 | 31.60 | 31.76 | 31.38 | 31.71 | 504,133 | +0.04(+0.13%) |
Feb 14, 2020 | 31.32 | 31.67 | 31.22 | 31.66 | 567,819 | +0.39(+1.25%) |
Feb 13, 2020 | 31.15 | 31.31 | 31.04 | 31.27 | 579,759 | +0.01(+0.02%) |
Feb 12, 2020 | 31.33 | 31.56 | 31.20 | 31.27 | 485,484 | -0.06(-0.18%) |
Feb 11, 2020 | 31.44 | 31.66 | 31.18 | 31.32 | 606,640 | -0.02(-0.07%) |
Feb 10, 2020 | 31.38 | 31.75 | 31.29 | 31.34 | 507,400 | -0.04(-0.11%) |
Feb 07, 2020 | 31.75 | 31.80 | 31.31 | 31.38 | 1,115,932 | -0.45(-1.43%) |
Feb 06, 2020 | 32.43 | 32.50 | 31.81 | 31.83 | 1,267,003 | -0.53(-1.65%) |
Feb 05, 2020 | 31.89 | 32.39 | 31.86 | 32.37 | 640,999 | +0.70(+2.20%) |
Feb 04, 2020 | 31.74 | 32.01 | 31.63 | 31.67 | 544,377 | +0.12(+0.38%) |
Feb 03, 2020 | 31.41 | 31.74 | 31.20 | 31.55 | 991,962 | +0.21(+0.68%) |
Jan 31, 2020 | 31.64 | 31.71 | 31.32 | 31.34 | 660,297 | -0.37(-1.17%) |
Jan 30, 2020 | 31.51 | 31.71 | 31.39 | 31.71 | 517,174 | +0.01(+0.02%) |
Jan 29, 2020 | 31.78 | 31.95 | 31.65 | 31.70 | 556,133 | -0.01(-0.02%) |
Jan 28, 2020 | 31.52 | 31.81 | 31.34 | 31.71 | 718,844 | +0.33(+1.04%) |
Jan 27, 2020 | 31.32 | 31.52 | 31.07 | 31.38 | 578,258 | -0.15(-0.47%) |
Jan 24, 2020 | 31.71 | 31.81 | 31.30 | 31.53 | 631,442 | -0.20(-0.63%) |
Jan 23, 2020 | 31.74 | 31.83 | 31.43 | 31.73 | 766,601 | -0.14(-0.45%) |
Jan 22, 2020 | 31.88 | 32.05 | 31.85 | 31.87 | 929,284 | -0.01(-0.04%) |
Jan 21, 2020 | 32.18 | 32.25 | 31.80 | 31.88 | 694,980 | -0.31(-0.97%) |
Jan 17, 2020 | 32.41 | 32.45 | 32.14 | 32.20 | 558,107 | -0.21(-0.66%) |
Jan 16, 2020 | 32.38 | 32.52 | 32.32 | 32.41 | 440,665 | +0.11(+0.33%) |
Jan 15, 2020 | 32.42 | 32.63 | 32.24 | 32.30 | 511,687 | -0.13(-0.39%) |
Jan 14, 2020 | 32.25 | 32.47 | 32.22 | 32.43 | 905,549 | +0.00(+0.00%) |
Jan 13, 2020 | 32.17 | 32.50 | 32.05 | 32.43 | 945,561 | +0.30(+0.93%) |
Jan 10, 2020 | 31.89 | 32.34 | 31.81 | 32.13 | 1,473,318 | +0.36(+1.14%) |
Jan 09, 2020 | 31.69 | 31.93 | 31.51 | 31.77 | 1,739,835 | +0.38(+1.20%) |
Jan 08, 2020 | 30.66 | 31.40 | 30.66 | 31.39 | 1,388,878 | +0.81(+2.65%) |
Jan 07, 2020 | 30.46 | 30.63 | 30.33 | 30.58 | 857,811 | +0.20(+0.65%) |
Jan 06, 2020 | 30.28 | 30.46 | 30.19 | 30.39 | 1,076,126 | +0.03(+0.09%) |
Jan 03, 2020 | 30.09 | 30.37 | 29.95 | 30.36 | 651,852 | +0.01(+0.02%) |
Jan 02, 2020 | 30.52 | 30.55 | 30.07 | 30.35 | 649,525 | -0.09(-0.28%) |
Dec 31, 2019 | 30.35 | 30.52 | 30.28 | 30.44 | 476,044 | +0.04(+0.12%) |
Dec 30, 2019 | 30.56 | 30.71 | 30.33 | 30.40 | 386,742 | -0.18(-0.60%) |
Dec 27, 2019 | 30.75 | 30.87 | 30.53 | 30.58 | 607,513 | -0.13(-0.42%) |
Dec 26, 2019 | 30.93 | 31.02 | 30.67 | 30.71 | 340,655 | -0.21(-0.69%) |
Dec 24, 2019 | 30.98 | 31.07 | 30.84 | 30.93 | 199,595 | -0.03(-0.09%) |
Dec 23, 2019 | 30.94 | 31.07 | 30.80 | 30.95 | 806,396 | +0.09(+0.28%) |
Dec 20, 2019 | 30.83 | 30.96 | 30.69 | 30.87 | 1,238,251 | +0.15(+0.49%) |
Dec 19, 2019 | 30.51 | 30.73 | 30.44 | 30.72 | 1,115,497 | +0.21(+0.70%) |
Dec 18, 2019 | 30.63 | 30.78 | 30.30 | 30.51 | 1,125,305 | -0.04(-0.14%) |
Dec 17, 2019 | 30.76 | 30.87 | 30.44 | 30.55 | 1,718,948 | -0.12(-0.39%) |
Dec 16, 2019 | 30.55 | 30.78 | 30.49 | 30.67 | 731,559 | +0.18(+0.58%) |
Dec 13, 2019 | 30.44 | 30.68 | 30.24 | 30.49 | 905,780 | -0.06(-0.19%) |
Dec 12, 2019 | 30.63 | 30.88 | 30.51 | 30.55 | 558,979 | -0.09(-0.28%) |
Dec 11, 2019 | 30.53 | 30.84 | 30.48 | 30.63 | 552,214 | +0.22(+0.72%) |
Dec 10, 2019 | 30.46 | 30.57 | 30.19 | 30.41 | 992,343 | -0.03(-0.09%) |
Dec 09, 2019 | 30.53 | 30.57 | 30.39 | 30.44 | 489,601 | -0.04(-0.12%) |
Dec 06, 2019 | 30.39 | 30.61 | 30.34 | 30.48 | 650,022 | +0.20(+0.66%) |
Dec 05, 2019 | 29.99 | 30.30 | 29.94 | 30.28 | 744,303 | +0.43(+1.43%) |
Dec 04, 2019 | 29.84 | 30.10 | 29.81 | 29.85 | 673,935 | +0.07(+0.24%) |
Dec 03, 2019 | 29.73 | 30.01 | 29.63 | 29.78 | 1,030,321 | -0.11(-0.36%) |
Dec 02, 2019 | 29.80 | 29.93 | 29.77 | 29.89 | 722,756 | +0.09(+0.29%) |
Nov 29, 2019 | 29.97 | 29.98 | 29.68 | 29.80 | 295,592 | -0.13(-0.43%) |
Nov 27, 2019 | 29.85 | 29.97 | 29.72 | 29.93 | 352,036 | +0.08(+0.26%) |
Nov 26, 2019 | 29.94 | 29.98 | 29.85 | 29.85 | 571,935 | +0.01(+0.02%) |
Nov 25, 2019 | 29.58 | 29.92 | 29.52 | 29.85 | 684,360 | +0.14(+0.48%) |
Nov 22, 2019 | 29.66 | 29.75 | 29.55 | 29.70 | 486,461 | +0.04(+0.14%) |
Nov 21, 2019 | 29.68 | 29.74 | 29.41 | 29.66 | 683,918 | +0.08(+0.26%) |
Nov 20, 2019 | 29.33 | 29.69 | 29.33 | 29.58 | 697,498 | +0.16(+0.53%) |
Nov 19, 2019 | 29.49 | 29.63 | 29.11 | 29.43 | 919,754 | -0.13(-0.43%) |
Nov 18, 2019 | 29.62 | 29.66 | 29.41 | 29.55 | 564,929 | -0.05(-0.17%) |
Nov 15, 2019 | 29.62 | 29.87 | 29.53 | 29.60 | 669,446 | +0.08(+0.26%) |
Nov 14, 2019 | 29.56 | 29.73 | 29.36 | 29.53 | 728,117 | +0.07(+0.24%) |
Nov 13, 2019 | 29.22 | 29.69 | 29.07 | 29.45 | 942,742 | +0.13(+0.46%) |
Nov 12, 2019 | 29.11 | 29.53 | 28.97 | 29.32 | 730,752 | +0.21(+0.73%) |
Nov 11, 2019 | 28.88 | 29.13 | 28.67 | 29.11 | 621,254 | +0.12(+0.42%) |
Nov 08, 2019 | 28.99 | 29.04 | 28.80 | 28.99 | 638,057 | -0.08(-0.27%) |
Nov 07, 2019 | 29.23 | 29.49 | 29.01 | 29.06 | 977,043 | -0.23(-0.80%) |
Nov 06, 2019 | 29.42 | 29.75 | 29.24 | 29.30 | 939,369 | -0.12(-0.42%) |
Nov 05, 2019 | 30.16 | 30.30 | 29.26 | 29.42 | 1,460,281 | -0.73(-2.42%) |
Nov 04, 2019 | 29.60 | 30.32 | 29.57 | 30.15 | 2,085,591 | +0.65(+2.21%) |
Nov 01, 2019 | 29.93 | 29.93 | 29.34 | 29.50 | 2,101,588 | -0.42(-1.41%) |
Oct 31, 2019 | 28.40 | 30.35 | 28.09 | 29.92 | 4,607,119 | +2.50(+9.13%) |
Oct 30, 2019 | 27.34 | 27.43 | 26.99 | 27.42 | 948,343 | +0.09(+0.33%) |
Oct 29, 2019 | 27.50 | 27.50 | 27.02 | 27.33 | 962,451 | -0.19(-0.68%) |
Oct 28, 2019 | 27.66 | 27.80 | 27.45 | 27.52 | 575,966 | -0.08(-0.30%) |
Oct 25, 2019 | 27.65 | 27.77 | 27.49 | 27.60 | 627,867 | -0.09(-0.33%) |
Oct 24, 2019 | 27.81 | 27.85 | 27.30 | 27.69 | 490,236 | -0.15(-0.55%) |
Oct 23, 2019 | 27.74 | 28.01 | 27.68 | 27.84 | 694,481 | +0.12(+0.45%) |
Oct 22, 2019 | 27.57 | 27.74 | 27.40 | 27.72 | 588,182 | +0.24(+0.88%) |
Oct 21, 2019 | 27.40 | 27.61 | 27.31 | 27.47 | 602,378 | +0.08(+0.30%) |
Oct 18, 2019 | 27.16 | 27.39 | 27.10 | 27.39 | 455,726 | +0.16(+0.59%) |
Oct 17, 2019 | 26.92 | 27.39 | 26.81 | 27.23 | 640,464 | +0.41(+1.53%) |
Oct 16, 2019 | 26.83 | 27.11 | 26.79 | 26.82 | 471,573 | -0.11(-0.41%) |
Oct 15, 2019 | 26.92 | 27.02 | 26.66 | 26.93 | 510,065 | -0.14(-0.51%) |
Oct 14, 2019 | 27.00 | 27.11 | 26.79 | 27.07 | 286,620 | +0.01(+0.03%) |
Oct 11, 2019 | 27.13 | 27.34 | 27.04 | 27.07 | 493,643 | +0.21(+0.80%) |
Oct 10, 2019 | 26.67 | 26.93 | 26.67 | 26.85 | 346,033 | +0.18(+0.68%) |
Oct 09, 2019 | 26.69 | 26.86 | 26.63 | 26.67 | 309,752 | +0.08(+0.31%) |
Oct 08, 2019 | 26.80 | 26.87 | 26.57 | 26.59 | 569,973 | -0.37(-1.39%) |
Oct 07, 2019 | 27.16 | 27.24 | 26.95 | 26.96 | 361,142 | -0.22(-0.79%) |
Oct 04, 2019 | 26.97 | 27.22 | 26.90 | 27.18 | 370,953 | +0.22(+0.80%) |
Oct 03, 2019 | 26.78 | 27.01 | 26.44 | 26.96 | 495,069 | +0.13(+0.49%) |
Oct 02, 2019 | 26.98 | 27.09 | 26.62 | 26.83 | 746,305 | -0.31(-1.15%) |
Oct 01, 2019 | 27.56 | 27.65 | 27.13 | 27.14 | 992,214 | -0.24(-0.86%) |
Sep 30, 2019 | 27.18 | 27.47 | 27.18 | 27.38 | 831,804 | +0.21(+0.79%) |
Sep 27, 2019 | 26.98 | 27.38 | 26.97 | 27.16 | 782,995 | +0.24(+0.90%) |
Sep 26, 2019 | 26.88 | 27.00 | 26.68 | 26.92 | 623,883 | +0.05(+0.18%) |
Sep 25, 2019 | 26.77 | 27.02 | 26.74 | 26.87 | 1,031,300 | +0.10(+0.36%) |
Sep 24, 2019 | 27.35 | 27.40 | 26.75 | 26.77 | 690,166 | -0.49(-1.78%) |
Sep 23, 2019 | 27.28 | 27.52 | 27.19 | 27.26 | 492,589 | -0.06(-0.23%) |
Sep 20, 2019 | 27.34 | 27.61 | 27.16 | 27.32 | 1,042,360 | +0.13(+0.48%) |
Sep 19, 2019 | 27.20 | 27.48 | 27.04 | 27.19 | 858,377 | +0.19(+0.69%) |
Sep 18, 2019 | 26.99 | 27.15 | 26.80 | 27.00 | 652,557 | -0.10(-0.38%) |
Sep 17, 2019 | 26.91 | 27.33 | 26.66 | 27.11 | 669,015 | +0.13(+0.49%) |
Sep 16, 2019 | 26.74 | 27.01 | 26.61 | 26.97 | 939,400 | +0.31(+1.17%) |
Sep 13, 2019 | 27.47 | 27.63 | 26.60 | 26.66 | 1,777,202 | -0.83(-3.00%) |
Sep 12, 2019 | 27.66 | 27.69 | 27.30 | 27.49 | 667,463 | -0.21(-0.75%) |
Sep 11, 2019 | 27.52 | 27.88 | 27.30 | 27.70 | 644,337 | +0.07(+0.25%) |
Sep 10, 2019 | 27.29 | 27.73 | 27.29 | 27.63 | 666,084 | +0.33(+1.22%) |
Sep 09, 2019 | 27.04 | 27.40 | 27.04 | 27.29 | 642,843 | +0.32(+1.18%) |
Sep 06, 2019 | 26.98 | 27.17 | 26.91 | 26.97 | 532,713 | -0.01(-0.05%) |
Sep 05, 2019 | 27.00 | 27.24 | 26.90 | 26.99 | 590,751 | +0.21(+0.78%) |
Sep 04, 2019 | 26.50 | 26.95 | 26.50 | 26.78 | 621,695 | +0.45(+1.71%) |
Sep 03, 2019 | 26.01 | 26.37 | 25.94 | 26.33 | 1,067,500 | +0.10(+0.37%) |
Aug 30, 2019 | 26.22 | 26.40 | 26.04 | 26.23 | 693,032 | +0.09(+0.34%) |
Aug 29, 2019 | 26.02 | 26.35 | 25.91 | 26.14 | 758,606 | +0.35(+1.34%) |
Aug 28, 2019 | 25.48 | 25.98 | 25.37 | 25.80 | 632,332 | +0.22(+0.84%) |
Aug 27, 2019 | 25.77 | 25.89 | 25.45 | 25.58 | 660,618 | -0.17(-0.67%) |
Aug 26, 2019 | 25.88 | 25.89 | 25.70 | 25.75 | 542,392 | +0.07(+0.27%) |
Aug 23, 2019 | 26.36 | 26.52 | 25.65 | 25.68 | 877,716 | -0.78(-2.94%) |
Aug 22, 2019 | 26.53 | 26.69 | 26.36 | 26.46 | 566,816 | +0.01(+0.05%) |
Aug 21, 2019 | 26.39 | 26.53 | 26.27 | 26.45 | 839,523 | +0.19(+0.74%) |
Aug 20, 2019 | 26.32 | 26.42 | 26.15 | 26.25 | 871,615 | -0.11(-0.42%) |
Aug 19, 2019 | 26.17 | 26.46 | 26.15 | 26.36 | 546,911 | +0.43(+1.66%) |
Aug 16, 2019 | 25.66 | 26.12 | 25.62 | 25.93 | 965,805 | +0.33(+1.27%) |
Aug 15, 2019 | 26.04 | 26.04 | 25.47 | 25.61 | 938,271 | -0.34(-1.31%) |
Aug 14, 2019 | 26.36 | 26.36 | 25.82 | 25.95 | 875,693 | -0.44(-1.66%) |
Aug 13, 2019 | 25.98 | 26.61 | 25.91 | 26.39 | 810,859 | +0.27(+1.04%) |
Aug 12, 2019 | 26.37 | 26.47 | 25.91 | 26.11 | 636,161 | -0.31(-1.16%) |
Aug 09, 2019 | 26.97 | 26.97 | 26.11 | 26.42 | 1,084,602 | -0.46(-1.70%) |
Aug 08, 2019 | 26.41 | 26.91 | 26.38 | 26.88 | 1,020,690 | +0.60(+2.26%) |
Aug 07, 2019 | 26.30 | 26.36 | 25.82 | 26.28 | 1,086,190 | -0.11(-0.41%) |
Aug 06, 2019 | 26.49 | 26.67 | 26.12 | 26.39 | 994,768 | +0.03(+0.10%) |
Aug 05, 2019 | 26.86 | 26.96 | 26.03 | 26.36 | 1,468,027 | -0.76(-2.79%) |
Aug 02, 2019 | 26.67 | 27.68 | 26.67 | 27.12 | 1,323,782 | +0.41(+1.54%) |
Aug 01, 2019 | 27.72 | 28.05 | 26.68 | 26.71 | 2,332,487 | -1.31(-4.68%) |
Jul 31, 2019 | 28.25 | 28.47 | 27.86 | 28.02 | 866,828 | -0.22(-0.79%) |
Jul 30, 2019 | 28.06 | 28.28 | 27.99 | 28.24 | 616,860 | +0.05(+0.19%) |
Jul 29, 2019 | 28.22 | 28.32 | 28.03 | 28.19 | 576,208 | +0.02(+0.07%) |
Jul 26, 2019 | 27.92 | 28.25 | 27.91 | 28.17 | 550,454 | +0.28(+1.02%) |
Jul 25, 2019 | 28.06 | 28.06 | 27.76 | 27.89 | 530,148 | -0.07(-0.24%) |
Jul 24, 2019 | 27.70 | 28.02 | 27.70 | 27.95 | 625,003 | +0.22(+0.80%) |
Jul 23, 2019 | 27.86 | 27.92 | 27.64 | 27.73 | 461,549 | -0.04(-0.15%) |
Jul 22, 2019 | 27.92 | 27.93 | 27.77 | 27.77 | 542,793 | -0.07(-0.27%) |
Jul 19, 2019 | 28.01 | 28.10 | 27.82 | 27.84 | 620,851 | -0.09(-0.31%) |
Jul 18, 2019 | 27.93 | 28.07 | 27.69 | 27.93 | 507,524 | +0.03(+0.12%) |
Jul 17, 2019 | 28.09 | 28.18 | 27.79 | 27.90 | 603,856 | -0.23(-0.82%) |
Jul 16, 2019 | 28.40 | 28.40 | 28.05 | 28.13 | 588,048 | -0.21(-0.74%) |
Jul 15, 2019 | 28.32 | 28.46 | 28.22 | 28.34 | 621,930 | -0.03(-0.12%) |
Jul 12, 2019 | 28.23 | 28.39 | 28.22 | 28.37 | 679,416 | +0.08(+0.29%) |
Jul 11, 2019 | 27.99 | 28.34 | 27.94 | 28.29 | 757,217 | +0.32(+1.16%) |
Jul 10, 2019 | 28.01 | 28.14 | 27.88 | 27.97 | 465,191 | +0.16(+0.56%) |
Jul 09, 2019 | 27.55 | 27.89 | 27.46 | 27.81 | 607,703 | +0.25(+0.91%) |
Jul 08, 2019 | 27.77 | 27.82 | 27.55 | 27.56 | 447,148 | -0.26(-0.92%) |
Jul 05, 2019 | 27.45 | 27.82 | 27.38 | 27.82 | 387,033 | +0.24(+0.88%) |
Jul 03, 2019 | 27.38 | 27.62 | 27.38 | 27.57 | 217,401 | +0.23(+0.84%) |
Jul 02, 2019 | 27.41 | 27.51 | 27.17 | 27.34 | 491,747 | -0.11(-0.42%) |
Jul 01, 2019 | 27.64 | 27.72 | 27.30 | 27.46 | 522,631 | +0.05(+0.17%) |
Jun 28, 2019 | 27.03 | 27.41 | 27.00 | 27.41 | 1,436,032 | +0.37(+1.35%) |
Jun 27, 2019 | 26.80 | 27.06 | 26.70 | 27.05 | 589,934 | +0.20(+0.73%) |
Jun 26, 2019 | 26.95 | 27.20 | 26.79 | 26.85 | 673,772 | +0.07(+0.25%) |
Jun 25, 2019 | 26.72 | 26.93 | 26.65 | 26.78 | 702,080 | +0.01(+0.05%) |
Jun 24, 2019 | 27.27 | 27.32 | 26.73 | 26.77 | 756,370 | -0.45(-1.66%) |
Jun 21, 2019 | 27.39 | 27.45 | 27.20 | 27.22 | 934,678 | -0.20(-0.74%) |
Jun 20, 2019 | 27.31 | 27.47 | 27.18 | 27.43 | 653,637 | +0.28(+1.05%) |
Jun 19, 2019 | 27.52 | 27.59 | 27.12 | 27.14 | 625,265 | -0.34(-1.23%) |
Jun 18, 2019 | 27.49 | 27.67 | 27.34 | 27.48 | 864,711 | +0.20(+0.74%) |
Jun 17, 2019 | 27.50 | 27.52 | 27.26 | 27.28 | 653,480 | -0.14(-0.52%) |
Jun 14, 2019 | 27.62 | 27.65 | 27.15 | 27.42 | 583,434 | -0.27(-0.98%) |
Jun 13, 2019 | 27.75 | 28.04 | 27.54 | 27.69 | 513,403 | +0.07(+0.27%) |
Jun 12, 2019 | 27.64 | 27.76 | 27.24 | 27.61 | 518,420 | -0.05(-0.20%) |
Jun 11, 2019 | 27.71 | 27.81 | 27.55 | 27.67 | 897,847 | +0.12(+0.44%) |
Jun 10, 2019 | 27.89 | 27.89 | 27.52 | 27.55 | 448,104 | -0.21(-0.76%) |
Jun 07, 2019 | 27.95 | 28.05 | 27.64 | 27.76 | 529,305 | -0.13(-0.46%) |
Jun 06, 2019 | 27.80 | 27.92 | 27.51 | 27.89 | 459,267 | +0.20(+0.73%) |
Jun 05, 2019 | 27.72 | 27.74 | 27.41 | 27.68 | 770,384 | +0.15(+0.54%) |
Jun 04, 2019 | 27.01 | 27.55 | 26.93 | 27.53 | 1,016,066 | +0.65(+2.41%) |
Jun 03, 2019 | 27.05 | 27.25 | 26.74 | 26.88 | 721,503 | -0.07(-0.28%) |
May 31, 2019 | 26.86 | 27.07 | 26.78 | 26.96 | 904,951 | -0.20(-0.75%) |
May 30, 2019 | 27.15 | 27.29 | 26.90 | 27.16 | 614,987 | -0.03(-0.10%) |
May 29, 2019 | 27.11 | 27.28 | 26.75 | 27.19 | 806,652 | -0.06(-0.22%) |
May 28, 2019 | 27.56 | 27.64 | 27.24 | 27.25 | 735,192 | -0.34(-1.23%) |
May 24, 2019 | 27.55 | 27.65 | 27.38 | 27.59 | 489,966 | +0.24(+0.89%) |
May 23, 2019 | 27.38 | 27.43 | 27.06 | 27.34 | 657,591 | -0.23(-0.83%) |
May 22, 2019 | 27.80 | 27.86 | 27.42 | 27.57 | 594,555 | -0.29(-1.04%) |
May 21, 2019 | 27.99 | 28.02 | 27.80 | 27.86 | 736,524 | +0.02(+0.07%) |
May 20, 2019 | 27.96 | 28.06 | 27.78 | 27.84 | 763,779 | -0.26(-0.91%) |
May 17, 2019 | 28.22 | 28.53 | 28.07 | 28.10 | 777,468 | -0.23(-0.81%) |
May 16, 2019 | 28.43 | 28.57 | 28.32 | 28.33 | 928,448 | -0.07(-0.26%) |
May 15, 2019 | 28.18 | 28.47 | 28.03 | 28.41 | 681,593 | +0.10(+0.36%) |
May 14, 2019 | 27.84 | 28.49 | 27.78 | 28.30 | 1,062,131 | +0.60(+2.17%) |
May 13, 2019 | 28.04 | 28.16 | 27.61 | 27.70 | 1,016,012 | -0.72(-2.55%) |
May 10, 2019 | 28.05 | 28.55 | 27.86 | 28.43 | 971,355 | +0.34(+1.20%) |
May 09, 2019 | 27.72 | 28.19 | 27.66 | 28.09 | 1,379,338 | +0.20(+0.73%) |
May 08, 2019 | 27.91 | 28.15 | 27.80 | 27.88 | 808,720 | +0.01(+0.02%) |
May 07, 2019 | 28.05 | 28.19 | 27.76 | 27.88 | 1,108,788 | -0.32(-1.12%) |
May 06, 2019 | 27.80 | 28.37 | 27.80 | 28.19 | 1,427,803 | +0.13(+0.45%) |
May 03, 2019 | 27.69 | 28.11 | 27.66 | 28.07 | 1,311,880 | +0.53(+1.92%) |
May 02, 2019 | 27.07 | 27.57 | 26.62 | 27.54 | 1,578,159 | +1.12(+4.25%) |
May 01, 2019 | 26.84 | 26.84 | 26.41 | 26.42 | 1,285,897 | -0.33(-1.23%) |
Apr 30, 2019 | 26.68 | 26.90 | 26.31 | 26.75 | 1,005,702 | +0.14(+0.52%) |
Apr 29, 2019 | 26.68 | 26.71 | 26.52 | 26.61 | 711,397 | +0.01(+0.02%) |
Apr 26, 2019 | 26.65 | 26.70 | 26.48 | 26.60 | 658,817 | +0.05(+0.17%) |
Apr 25, 2019 | 26.73 | 26.76 | 26.31 | 26.56 | 748,962 | -0.23(-0.86%) |
Apr 24, 2019 | 26.74 | 26.83 | 26.63 | 26.79 | 1,035,658 | +0.07(+0.27%) |
Apr 23, 2019 | 26.89 | 26.91 | 26.65 | 26.71 | 1,909,959 | -0.16(-0.61%) |
Apr 22, 2019 | 26.68 | 26.90 | 26.53 | 26.88 | 1,050,364 | +0.15(+0.57%) |
Apr 18, 2019 | 26.79 | 26.88 | 26.64 | 26.73 | 1,001,402 | -0.03(-0.12%) |
Apr 17, 2019 | 26.78 | 26.99 | 26.65 | 26.76 | 1,338,316 | +0.00(+0.00%) |
Apr 16, 2019 | 27.20 | 27.37 | 26.62 | 26.76 | 1,498,212 | -0.88(-3.20%) |
Apr 15, 2019 | 27.69 | 27.85 | 27.51 | 27.65 | 535,484 | -0.01(-0.02%) |
Apr 12, 2019 | 27.73 | 27.75 | 27.49 | 27.65 | 734,998 | +0.03(+0.10%) |
Apr 11, 2019 | 27.57 | 27.70 | 27.46 | 27.63 | 1,097,264 | +0.01(+0.02%) |
Apr 10, 2019 | 27.53 | 27.74 | 27.37 | 27.62 | 925,538 | +0.09(+0.34%) |
Apr 09, 2019 | 27.74 | 27.74 | 27.39 | 27.53 | 588,069 | -0.27(-0.97%) |
Apr 08, 2019 | 27.80 | 27.91 | 27.67 | 27.80 | 2,526,203 | -0.02(-0.07%) |
Apr 05, 2019 | 27.72 | 27.88 | 27.62 | 27.82 | 1,179,056 | +0.16(+0.57%) |
Apr 04, 2019 | 27.40 | 27.67 | 27.37 | 27.66 | 703,452 | +0.26(+0.94%) |
Apr 03, 2019 | 27.40 | 27.72 | 27.16 | 27.40 | 1,145,202 | +0.08(+0.29%) |
Apr 02, 2019 | 27.75 | 27.75 | 27.22 | 27.32 | 1,431,626 | -0.45(-1.62%) |
Apr 01, 2019 | 27.36 | 27.79 | 27.24 | 27.77 | 876,557 | +0.55(+2.04%) |
Mar 29, 2019 | 27.34 | 27.41 | 27.06 | 27.22 | 988,226 | +0.05(+0.17%) |
Mar 28, 2019 | 26.81 | 27.22 | 26.75 | 27.17 | 960,413 | +0.34(+1.26%) |
Mar 27, 2019 | 26.50 | 26.87 | 26.50 | 26.83 | 968,330 | +0.26(+0.99%) |
Mar 26, 2019 | 26.38 | 26.80 | 26.32 | 26.57 | 788,974 | +0.34(+1.31%) |
Mar 25, 2019 | 26.25 | 26.36 | 25.93 | 26.23 | 1,523,957 | -0.02(-0.08%) |
Mar 22, 2019 | 26.83 | 26.83 | 26.17 | 26.25 | 977,170 | -0.73(-2.72%) |
Mar 21, 2019 | 26.60 | 27.01 | 26.60 | 26.98 | 1,008,234 | +0.34(+1.26%) |
Mar 20, 2019 | 26.59 | 26.96 | 26.26 | 26.64 | 1,039,249 | -0.07(-0.25%) |
Mar 19, 2019 | 26.87 | 27.01 | 26.68 | 26.71 | 827,906 | -0.16(-0.59%) |
Mar 18, 2019 | 26.74 | 27.01 | 26.71 | 26.87 | 654,739 | +0.05(+0.20%) |
Mar 15, 2019 | 26.69 | 26.93 | 26.66 | 26.81 | 1,393,664 | +0.13(+0.47%) |
Mar 14, 2019 | 26.48 | 26.79 | 26.41 | 26.69 | 1,017,347 | +0.21(+0.80%) |
Mar 13, 2019 | 26.60 | 26.65 | 26.27 | 26.48 | 1,075,458 | -0.06(-0.22%) |
Mar 12, 2019 | 26.56 | 26.60 | 26.36 | 26.54 | 838,571 | -0.02(-0.07%) |
Mar 11, 2019 | 26.25 | 26.61 | 26.05 | 26.56 | 1,117,185 | +0.35(+1.34%) |
Mar 08, 2019 | 25.88 | 26.22 | 25.84 | 26.21 | 1,293,554 | +0.28(+1.10%) |
Mar 07, 2019 | 26.17 | 26.27 | 25.88 | 25.92 | 1,529,854 | -0.28(-1.06%) |
Mar 06, 2019 | 26.41 | 26.58 | 26.09 | 26.20 | 1,176,887 | -0.24(-0.92%) |
Mar 05, 2019 | 26.65 | 26.73 | 26.38 | 26.44 | 1,292,109 | -0.20(-0.77%) |
Mar 04, 2019 | 26.34 | 26.71 | 26.31 | 26.65 | 1,507,120 | +0.30(+1.13%) |