Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 32.33 | 32.35 | 31.63 | 31.76 | 421,149 | -0.80(-2.45%) |
Jan 30, 2020 | 32.33 | 32.57 | 32.10 | 32.55 | 309,742 | +0.10(+0.32%) |
Jan 29, 2020 | 32.71 | 32.77 | 32.45 | 32.45 | 255,933 | -0.14(-0.42%) |
Jan 28, 2020 | 32.35 | 32.70 | 32.26 | 32.59 | 306,315 | +0.42(+1.29%) |
Jan 27, 2020 | 32.27 | 32.35 | 32.11 | 32.17 | 311,831 | -0.77(-2.33%) |
Jan 24, 2020 | 33.56 | 33.56 | 32.70 | 32.94 | 518,204 | -0.66(-1.95%) |
Jan 23, 2020 | 33.49 | 33.60 | 33.23 | 33.59 | 680,178 | +0.04(+0.12%) |
Jan 22, 2020 | 33.65 | 33.72 | 33.51 | 33.55 | 226,090 | +0.08(+0.23%) |
Jan 21, 2020 | 33.66 | 33.73 | 33.47 | 33.47 | 236,169 | -0.33(-0.98%) |
Jan 17, 2020 | 33.84 | 33.86 | 33.72 | 33.81 | 294,197 | +0.09(+0.27%) |
Jan 16, 2020 | 33.58 | 33.71 | 33.58 | 33.71 | 214,591 | +0.31(+0.94%) |
Jan 15, 2020 | 33.40 | 33.50 | 33.28 | 33.40 | 883,794 | -0.09(-0.28%) |
Jan 14, 2020 | 33.47 | 33.69 | 33.44 | 33.49 | 316,882 | +0.07(+0.22%) |
Jan 13, 2020 | 33.35 | 33.43 | 33.25 | 33.42 | 243,231 | +0.19(+0.56%) |
Jan 10, 2020 | 33.53 | 33.53 | 33.19 | 33.23 | 258,885 | -0.17(-0.50%) |
Jan 09, 2020 | 33.46 | 33.47 | 33.28 | 33.40 | 326,358 | +0.23(+0.69%) |
Jan 08, 2020 | 33.02 | 33.33 | 33.00 | 33.17 | 279,119 | +0.15(+0.46%) |
Jan 07, 2020 | 32.91 | 33.09 | 32.87 | 33.02 | 783,138 | +0.07(+0.22%) |
Jan 06, 2020 | 32.76 | 32.95 | 32.64 | 32.95 | 563,013 | -0.06(-0.17%) |
Jan 03, 2020 | 32.99 | 33.11 | 32.91 | 33.00 | 495,890 | -0.40(-1.19%) |
Jan 02, 2020 | 33.35 | 33.40 | 33.15 | 33.40 | 432,226 | +0.28(+0.84%) |
Dec 31, 2019 | 32.98 | 33.14 | 32.98 | 33.12 | 279,466 | +0.05(+0.14%) |
Dec 30, 2019 | 33.20 | 33.22 | 33.01 | 33.08 | 329,278 | -0.13(-0.39%) |
Dec 27, 2019 | 33.38 | 33.38 | 33.15 | 33.21 | 1,518,325 | -0.05(-0.15%) |
Dec 26, 2019 | 33.25 | 33.28 | 33.20 | 33.26 | 159,782 | +0.10(+0.29%) |
Dec 24, 2019 | 33.23 | 33.23 | 33.12 | 33.16 | 75,282 | -0.01(-0.03%) |
Dec 23, 2019 | 33.30 | 33.30 | 33.16 | 33.17 | 241,066 | -0.03(-0.08%) |
Dec 20, 2019 | 33.19 | 33.31 | 33.15 | 33.20 | 226,822 | +0.17(+0.52%) |
Dec 19, 2019 | 32.95 | 33.05 | 32.87 | 33.03 | 193,612 | +0.13(+0.41%) |
Dec 18, 2019 | 32.99 | 32.99 | 32.87 | 32.89 | 214,612 | -0.06(-0.19%) |
Dec 17, 2019 | 32.89 | 32.99 | 32.84 | 32.96 | 215,113 | +0.15(+0.46%) |
Dec 16, 2019 | 32.82 | 33.00 | 32.80 | 32.81 | 238,284 | +0.22(+0.67%) |
Dec 13, 2019 | 32.71 | 32.95 | 32.50 | 32.59 | 314,453 | -0.14(-0.43%) |
Dec 12, 2019 | 32.16 | 32.78 | 32.11 | 32.73 | 278,507 | +0.61(+1.89%) |
Dec 11, 2019 | 32.02 | 32.15 | 31.98 | 32.12 | 333,575 | +0.17(+0.52%) |
Dec 10, 2019 | 31.89 | 32.00 | 31.76 | 31.96 | 120,432 | +0.07(+0.23%) |
Dec 09, 2019 | 31.95 | 31.98 | 31.87 | 31.88 | 302,903 | -0.07(-0.23%) |
Dec 06, 2019 | 31.83 | 32.01 | 31.83 | 31.96 | 140,583 | +0.38(+1.20%) |
Dec 05, 2019 | 31.58 | 31.61 | 31.46 | 31.58 | 143,816 | +0.14(+0.46%) |
Dec 04, 2019 | 31.40 | 31.57 | 31.38 | 31.43 | 144,402 | +0.21(+0.68%) |
Dec 03, 2019 | 31.24 | 31.24 | 31.00 | 31.22 | 355,313 | -0.42(-1.32%) |
Dec 02, 2019 | 31.98 | 31.99 | 31.64 | 31.64 | 343,132 | -0.25(-0.77%) |
Nov 29, 2019 | 32.00 | 32.04 | 31.87 | 31.89 | 225,303 | -0.15(-0.46%) |
Nov 27, 2019 | 31.99 | 32.04 | 31.91 | 32.04 | 302,728 | +0.14(+0.45%) |
Nov 26, 2019 | 31.90 | 31.90 | 31.80 | 31.89 | 557,387 | +0.05(+0.14%) |
Nov 25, 2019 | 31.58 | 31.88 | 31.58 | 31.85 | 218,980 | +0.40(+1.29%) |
Nov 22, 2019 | 31.42 | 31.50 | 31.31 | 31.44 | 134,920 | +0.11(+0.35%) |
Nov 21, 2019 | 31.46 | 31.46 | 31.28 | 31.33 | 233,960 | -0.12(-0.38%) |
Nov 20, 2019 | 31.63 | 31.64 | 31.24 | 31.45 | 161,759 | -0.23(-0.72%) |
Nov 19, 2019 | 31.87 | 31.87 | 31.62 | 31.68 | 306,110 | -0.07(-0.22%) |
Nov 18, 2019 | 31.77 | 31.79 | 31.62 | 31.75 | 173,463 | -0.01(-0.04%) |
Nov 15, 2019 | 31.74 | 31.79 | 31.63 | 31.76 | 174,231 | +0.25(+0.79%) |
Nov 14, 2019 | 31.47 | 31.54 | 31.37 | 31.52 | 279,987 | +0.01(+0.03%) |
Nov 13, 2019 | 31.46 | 31.60 | 31.38 | 31.51 | 223,002 | -0.16(-0.49%) |
Nov 12, 2019 | 31.72 | 31.79 | 31.58 | 31.66 | 169,978 | +0.01(+0.03%) |
Nov 11, 2019 | 31.60 | 31.69 | 31.53 | 31.65 | 171,837 | -0.10(-0.32%) |
Nov 08, 2019 | 31.62 | 31.76 | 31.43 | 31.76 | 188,715 | +0.14(+0.44%) |
Nov 07, 2019 | 31.68 | 31.83 | 31.57 | 31.62 | 779,046 | +0.20(+0.64%) |
Nov 06, 2019 | 31.42 | 31.43 | 31.24 | 31.42 | 442,896 | -0.02(-0.06%) |
Nov 05, 2019 | 31.42 | 31.55 | 31.38 | 31.43 | 249,994 | +0.09(+0.29%) |
Nov 04, 2019 | 31.17 | 31.36 | 31.11 | 31.34 | 327,724 | +0.41(+1.34%) |
Nov 01, 2019 | 30.68 | 30.93 | 30.68 | 30.93 | 575,074 | +0.43(+1.42%) |
Oct 31, 2019 | 30.65 | 30.65 | 30.28 | 30.50 | 208,257 | -0.27(-0.87%) |
Oct 30, 2019 | 30.83 | 30.83 | 30.53 | 30.76 | 263,615 | -0.06(-0.21%) |
Oct 29, 2019 | 30.75 | 30.90 | 30.65 | 30.83 | 339,871 | +0.01(+0.03%) |
Oct 28, 2019 | 30.72 | 30.89 | 30.72 | 30.82 | 174,287 | +0.28(+0.92%) |
Oct 25, 2019 | 30.28 | 30.60 | 30.28 | 30.54 | 152,452 | +0.27(+0.90%) |
Oct 24, 2019 | 30.23 | 30.34 | 30.09 | 30.27 | 129,911 | +0.22(+0.72%) |
Oct 23, 2019 | 29.98 | 30.07 | 29.95 | 30.05 | 117,762 | +0.03(+0.09%) |
Oct 22, 2019 | 30.03 | 30.24 | 29.98 | 30.02 | 142,368 | +0.05(+0.17%) |
Oct 21, 2019 | 29.80 | 29.99 | 29.77 | 29.97 | 237,590 | +0.30(+1.02%) |
Oct 18, 2019 | 29.66 | 29.76 | 29.52 | 29.67 | 70,563 | -0.01(-0.03%) |
Oct 17, 2019 | 29.65 | 29.84 | 29.60 | 29.68 | 196,058 | +0.20(+0.69%) |
Oct 16, 2019 | 29.54 | 29.70 | 29.46 | 29.48 | 147,871 | -0.14(-0.47%) |
Oct 15, 2019 | 29.27 | 29.73 | 29.23 | 29.62 | 166,169 | +0.43(+1.48%) |
Oct 14, 2019 | 29.16 | 29.23 | 29.11 | 29.18 | 87,479 | -0.05(-0.16%) |
Oct 11, 2019 | 29.11 | 29.49 | 29.11 | 29.23 | 160,946 | +0.54(+1.89%) |
Oct 10, 2019 | 28.49 | 28.87 | 28.49 | 28.69 | 171,940 | +0.29(+1.04%) |
Oct 09, 2019 | 28.37 | 28.54 | 28.32 | 28.39 | 112,072 | +0.30(+1.08%) |
Oct 08, 2019 | 28.43 | 28.48 | 28.09 | 28.09 | 106,742 | -0.60(-2.08%) |
Oct 07, 2019 | 28.75 | 28.92 | 28.67 | 28.69 | 259,845 | -0.12(-0.41%) |
Oct 04, 2019 | 28.49 | 28.81 | 28.49 | 28.81 | 228,352 | +0.47(+1.65%) |
Oct 03, 2019 | 28.18 | 28.34 | 27.86 | 28.34 | 509,296 | +0.16(+0.55%) |
Oct 02, 2019 | 28.54 | 28.54 | 28.03 | 28.18 | 379,855 | -0.55(-1.92%) |
Oct 01, 2019 | 29.40 | 29.49 | 28.72 | 28.73 | 240,197 | -0.51(-1.76%) |
Sep 30, 2019 | 29.20 | 29.31 | 29.14 | 29.25 | 104,127 | +0.15(+0.51%) |
Sep 27, 2019 | 29.32 | 29.42 | 28.95 | 29.10 | 153,868 | -0.16(-0.53%) |
Sep 26, 2019 | 29.33 | 29.37 | 29.15 | 29.26 | 104,780 | -0.17(-0.59%) |
Sep 25, 2019 | 29.13 | 29.45 | 29.06 | 29.43 | 188,207 | +0.29(+1.00%) |
Sep 24, 2019 | 29.53 | 29.56 | 28.99 | 29.14 | 79,959 | -0.27(-0.93%) |
Sep 23, 2019 | 29.27 | 29.49 | 29.21 | 29.41 | 154,413 | +0.10(+0.34%) |
Sep 20, 2019 | 29.62 | 29.68 | 29.31 | 29.31 | 114,142 | -0.22(-0.74%) |
Sep 19, 2019 | 29.70 | 29.79 | 29.53 | 29.53 | 856,438 | -0.11(-0.37%) |
Sep 18, 2019 | 29.52 | 29.65 | 29.35 | 29.64 | 209,362 | +0.07(+0.25%) |
Sep 17, 2019 | 29.49 | 29.57 | 29.38 | 29.57 | 168,250 | -0.03(-0.09%) |
Sep 16, 2019 | 29.47 | 29.66 | 29.37 | 29.60 | 91,891 | -0.11(-0.37%) |
Sep 13, 2019 | 29.80 | 29.83 | 29.69 | 29.71 | 115,564 | +0.11(+0.37%) |
Sep 12, 2019 | 29.63 | 29.72 | 29.40 | 29.60 | 139,595 | +0.04(+0.12%) |
Sep 11, 2019 | 29.38 | 29.56 | 29.13 | 29.56 | 103,128 | +0.26(+0.87%) |
Sep 10, 2019 | 29.01 | 29.31 | 28.93 | 29.31 | 104,885 | +0.27(+0.95%) |
Sep 09, 2019 | 28.85 | 29.08 | 28.79 | 29.03 | 136,338 | +0.34(+1.18%) |
Sep 06, 2019 | 28.65 | 28.79 | 28.64 | 28.69 | 143,771 | +0.03(+0.10%) |
Sep 05, 2019 | 28.36 | 28.82 | 28.36 | 28.66 | 191,735 | +0.66(+2.35%) |
Sep 04, 2019 | 27.87 | 28.02 | 27.87 | 28.01 | 243,017 | +0.42(+1.53%) |
Sep 03, 2019 | 27.70 | 27.71 | 27.44 | 27.59 | 656,593 | -0.32(-1.15%) |
Aug 30, 2019 | 27.99 | 28.07 | 27.78 | 27.91 | 101,350 | +0.08(+0.30%) |
Aug 29, 2019 | 27.68 | 27.88 | 27.68 | 27.82 | 99,349 | +0.47(+1.71%) |
Aug 28, 2019 | 27.07 | 27.42 | 26.97 | 27.36 | 135,498 | +0.20(+0.74%) |
Aug 27, 2019 | 27.55 | 27.58 | 27.08 | 27.16 | 68,751 | -0.21(-0.77%) |
Aug 26, 2019 | 27.38 | 27.39 | 27.17 | 27.37 | 76,747 | +0.30(+1.12%) |
Aug 23, 2019 | 27.73 | 27.87 | 26.98 | 27.06 | 125,841 | -0.86(-3.08%) |
Aug 22, 2019 | 27.93 | 28.03 | 27.73 | 27.92 | 75,936 | +0.06(+0.23%) |
Aug 21, 2019 | 27.91 | 27.93 | 27.81 | 27.86 | 78,582 | +0.26(+0.93%) |
Aug 20, 2019 | 27.75 | 27.81 | 27.60 | 27.60 | 79,713 | -0.26(-0.93%) |
Aug 19, 2019 | 27.87 | 27.92 | 27.81 | 27.86 | 54,069 | +0.36(+1.31%) |
Aug 16, 2019 | 27.15 | 27.55 | 27.12 | 27.50 | 87,356 | +0.62(+2.31%) |
Aug 15, 2019 | 27.06 | 27.11 | 26.74 | 26.88 | 121,593 | -0.12(-0.44%) |
Aug 14, 2019 | 27.45 | 27.45 | 26.96 | 27.00 | 122,637 | -1.02(-3.62%) |
Aug 13, 2019 | 27.51 | 28.29 | 27.39 | 28.02 | 108,784 | +0.46(+1.66%) |
Aug 12, 2019 | 27.81 | 27.84 | 27.46 | 27.56 | 97,985 | -0.47(-1.66%) |
Aug 09, 2019 | 28.12 | 28.16 | 27.80 | 28.02 | 69,863 | -0.26(-0.91%) |
Aug 08, 2019 | 27.91 | 28.29 | 27.81 | 28.28 | 107,752 | +0.55(+1.98%) |
Aug 07, 2019 | 27.41 | 27.76 | 27.18 | 27.73 | 158,074 | -0.08(-0.30%) |
Aug 06, 2019 | 27.75 | 27.84 | 27.44 | 27.81 | 127,454 | +0.30(+1.08%) |
Aug 05, 2019 | 27.90 | 27.90 | 27.30 | 27.52 | 113,911 | -0.99(-3.48%) |
Aug 02, 2019 | 28.69 | 28.72 | 28.25 | 28.51 | 201,608 | -0.28(-0.98%) |
Aug 01, 2019 | 29.39 | 29.75 | 28.69 | 28.79 | 614,803 | -0.60(-2.05%) |
Jul 31, 2019 | 29.67 | 29.70 | 29.18 | 29.40 | 105,097 | -0.30(-1.02%) |
Jul 30, 2019 | 29.51 | 29.70 | 29.44 | 29.70 | 65,880 | -0.04(-0.12%) |
Jul 29, 2019 | 29.72 | 29.76 | 29.63 | 29.74 | 86,932 | -0.02(-0.06%) |
Jul 26, 2019 | 29.66 | 29.82 | 29.58 | 29.75 | 101,350 | +0.15(+0.49%) |
Jul 25, 2019 | 29.74 | 29.74 | 29.50 | 29.61 | 109,745 | -0.18(-0.61%) |
Jul 24, 2019 | 29.35 | 29.79 | 29.35 | 29.79 | 78,513 | +0.48(+1.65%) |
Jul 23, 2019 | 29.10 | 29.31 | 29.07 | 29.31 | 120,357 | +0.35(+1.20%) |
Jul 22, 2019 | 28.85 | 28.97 | 28.82 | 28.96 | 72,792 | +0.15(+0.51%) |
Jul 19, 2019 | 28.92 | 29.05 | 28.81 | 28.81 | 64,287 | -0.03(-0.10%) |
Jul 18, 2019 | 28.56 | 28.92 | 28.56 | 28.84 | 59,739 | +0.23(+0.80%) |
Jul 17, 2019 | 28.83 | 28.83 | 28.60 | 28.61 | 100,061 | -0.16(-0.57%) |
Jul 16, 2019 | 28.84 | 28.91 | 28.74 | 28.77 | 103,262 | -0.08(-0.29%) |
Jul 15, 2019 | 28.95 | 28.95 | 28.77 | 28.86 | 80,276 | -0.04(-0.13%) |
Jul 12, 2019 | 28.70 | 28.90 | 28.70 | 28.89 | 106,926 | +0.29(+1.02%) |
Jul 11, 2019 | 28.53 | 28.62 | 28.41 | 28.60 | 117,991 | +0.14(+0.48%) |
Jul 10, 2019 | 28.53 | 28.73 | 28.44 | 28.46 | 98,456 | -0.03(-0.10%) |
Jul 09, 2019 | 28.29 | 28.49 | 28.22 | 28.49 | 68,405 | +0.06(+0.23%) |
Jul 08, 2019 | 28.45 | 28.56 | 28.36 | 28.43 | 204,065 | -0.26(-0.89%) |
Jul 05, 2019 | 28.60 | 28.73 | 28.49 | 28.68 | 59,914 | -0.02(-0.06%) |
Jul 03, 2019 | 28.59 | 28.70 | 28.55 | 28.70 | 48,762 | +0.19(+0.67%) |
Jul 02, 2019 | 28.64 | 28.64 | 28.39 | 28.51 | 82,201 | -0.16(-0.57%) |
Jul 01, 2019 | 28.88 | 28.92 | 28.55 | 28.67 | 212,523 | +0.27(+0.93%) |
Jun 28, 2019 | 28.38 | 28.46 | 28.31 | 28.41 | 128,137 | +0.23(+0.81%) |
Jun 27, 2019 | 28.09 | 28.19 | 28.08 | 28.18 | 81,777 | +0.16(+0.59%) |
Jun 26, 2019 | 28.02 | 28.11 | 28.01 | 28.02 | 107,649 | +0.17(+0.62%) |
Jun 25, 2019 | 28.10 | 28.10 | 27.81 | 27.84 | 89,648 | -0.24(-0.85%) |
Jun 24, 2019 | 28.12 | 28.19 | 28.05 | 28.08 | 73,513 | -0.09(-0.32%) |
Jun 21, 2019 | 28.21 | 28.28 | 28.14 | 28.17 | 102,444 | -0.05(-0.16%) |
Jun 20, 2019 | 28.19 | 28.25 | 27.95 | 28.22 | 126,315 | +0.28(+1.02%) |
Jun 19, 2019 | 27.96 | 28.03 | 27.88 | 27.93 | 70,733 | -0.00(-0.01%) |
Jun 18, 2019 | 27.61 | 28.11 | 27.61 | 27.93 | 104,984 | +0.49(+1.77%) |
Jun 17, 2019 | 27.58 | 27.60 | 27.43 | 27.45 | 133,411 | -0.08(-0.30%) |
Jun 14, 2019 | 27.58 | 27.60 | 27.43 | 27.53 | 109,660 | -0.10(-0.35%) |
Jun 13, 2019 | 27.55 | 27.65 | 27.52 | 27.63 | 58,626 | +0.16(+0.60%) |
Jun 12, 2019 | 27.61 | 27.61 | 27.41 | 27.46 | 166,020 | -0.25(-0.89%) |
Jun 11, 2019 | 27.89 | 27.94 | 27.65 | 27.71 | 76,808 | +0.06(+0.23%) |
Jun 10, 2019 | 27.64 | 27.83 | 27.62 | 27.65 | 88,517 | +0.26(+0.96%) |
Jun 07, 2019 | 27.26 | 27.48 | 27.26 | 27.38 | 88,729 | +0.22(+0.80%) |
Jun 06, 2019 | 27.02 | 27.27 | 26.97 | 27.16 | 82,875 | +0.12(+0.44%) |
Jun 05, 2019 | 27.07 | 27.08 | 26.76 | 27.05 | 658,167 | +0.12(+0.44%) |
Jun 04, 2019 | 26.47 | 26.93 | 26.44 | 26.93 | 139,345 | +0.80(+3.07%) |
Jun 03, 2019 | 26.05 | 26.28 | 26.00 | 26.13 | 158,430 | +0.14(+0.53%) |
May 31, 2019 | 26.10 | 26.24 | 25.96 | 25.99 | 314,725 | -0.46(-1.76%) |
May 30, 2019 | 26.50 | 26.70 | 26.32 | 26.45 | 157,581 | -0.02(-0.07%) |
May 29, 2019 | 26.42 | 26.50 | 26.24 | 26.47 | 135,878 | -0.11(-0.41%) |
May 28, 2019 | 26.85 | 26.95 | 26.58 | 26.58 | 80,261 | -0.26(-0.98%) |
May 24, 2019 | 26.95 | 27.00 | 26.77 | 26.85 | 114,645 | +0.07(+0.27%) |
May 23, 2019 | 26.95 | 26.95 | 26.59 | 26.77 | 212,211 | -0.43(-1.57%) |
May 22, 2019 | 27.36 | 27.37 | 27.18 | 27.20 | 136,172 | -0.29(-1.06%) |
May 21, 2019 | 27.36 | 27.49 | 27.30 | 27.49 | 346,187 | +0.39(+1.44%) |
May 20, 2019 | 27.12 | 27.29 | 27.05 | 27.10 | 64,584 | -0.29(-1.06%) |
May 17, 2019 | 27.37 | 27.68 | 27.36 | 27.39 | 127,493 | -0.18(-0.66%) |
May 16, 2019 | 27.43 | 27.77 | 27.43 | 27.57 | 111,180 | +0.12(+0.45%) |
May 15, 2019 | 27.07 | 27.49 | 27.05 | 27.45 | 136,904 | +0.14(+0.51%) |
May 14, 2019 | 27.16 | 27.50 | 27.13 | 27.31 | 153,037 | +0.31(+1.15%) |
May 13, 2019 | 27.44 | 27.50 | 26.96 | 27.00 | 120,379 | -1.07(-3.83%) |
May 10, 2019 | 27.94 | 28.12 | 27.52 | 28.07 | 90,047 | +0.07(+0.26%) |
May 09, 2019 | 27.86 | 28.07 | 27.61 | 28.00 | 129,317 | -0.12(-0.42%) |
May 08, 2019 | 28.13 | 28.33 | 28.05 | 28.12 | 133,162 | -0.06(-0.23%) |
May 07, 2019 | 28.48 | 28.48 | 27.94 | 28.18 | 216,809 | -0.56(-1.93%) |
May 06, 2019 | 28.40 | 28.80 | 28.28 | 28.74 | 128,507 | -0.16(-0.57%) |
May 03, 2019 | 28.82 | 28.92 | 28.72 | 28.90 | 143,745 | +0.15(+0.51%) |
May 02, 2019 | 28.62 | 28.96 | 28.62 | 28.76 | 109,992 | +0.10(+0.35%) |
May 01, 2019 | 29.01 | 29.02 | 28.66 | 28.66 | 94,707 | -0.26(-0.91%) |
Apr 30, 2019 | 28.89 | 28.92 | 28.66 | 28.92 | 113,876 | +0.09(+0.32%) |
Apr 29, 2019 | 28.67 | 28.91 | 28.67 | 28.83 | 115,824 | +0.16(+0.57%) |
Apr 26, 2019 | 28.50 | 28.68 | 28.41 | 28.67 | 107,068 | +0.14(+0.48%) |
Apr 25, 2019 | 28.53 | 28.67 | 28.33 | 28.53 | 126,517 | -0.05(-0.19%) |
Apr 24, 2019 | 28.58 | 28.68 | 28.55 | 28.58 | 139,038 | +0.05(+0.19%) |
Apr 23, 2019 | 28.39 | 28.58 | 28.32 | 28.53 | 132,498 | +0.18(+0.64%) |
Apr 22, 2019 | 28.46 | 28.46 | 28.28 | 28.35 | 139,065 | -0.16(-0.58%) |
Apr 18, 2019 | 28.51 | 28.55 | 28.42 | 28.51 | 115,194 | +0.07(+0.26%) |
Apr 17, 2019 | 28.60 | 28.61 | 28.37 | 28.44 | 104,428 | -0.06(-0.22%) |
Apr 16, 2019 | 28.37 | 28.51 | 28.35 | 28.50 | 135,042 | +0.25(+0.87%) |
Apr 15, 2019 | 28.42 | 28.42 | 28.18 | 28.26 | 89,806 | -0.17(-0.61%) |
Apr 12, 2019 | 28.37 | 28.57 | 28.31 | 28.43 | 129,580 | +0.26(+0.92%) |
Apr 11, 2019 | 28.14 | 28.27 | 28.10 | 28.17 | 115,318 | +0.07(+0.24%) |
Apr 10, 2019 | 27.94 | 28.14 | 27.88 | 28.10 | 93,168 | +0.18(+0.65%) |
Apr 09, 2019 | 28.10 | 28.10 | 27.89 | 27.92 | 82,198 | -0.32(-1.13%) |
Apr 08, 2019 | 28.19 | 28.25 | 28.10 | 28.24 | 390,007 | -0.03(-0.10%) |
Apr 05, 2019 | 28.18 | 28.27 | 28.16 | 28.27 | 67,864 | +0.22(+0.78%) |
Apr 04, 2019 | 27.93 | 28.09 | 27.93 | 28.05 | 123,960 | +0.14(+0.49%) |
Apr 03, 2019 | 27.87 | 28.00 | 27.79 | 27.91 | 107,174 | +0.25(+0.89%) |
Apr 02, 2019 | 27.68 | 27.74 | 27.60 | 27.67 | 97,049 | -0.05(-0.20%) |
Apr 01, 2019 | 27.45 | 27.73 | 27.45 | 27.72 | 103,179 | +0.56(+2.04%) |
Mar 29, 2019 | 27.11 | 27.20 | 27.06 | 27.16 | 75,551 | +0.20(+0.74%) |
Mar 28, 2019 | 26.91 | 27.03 | 26.78 | 26.96 | 196,956 | +0.15(+0.58%) |
Mar 27, 2019 | 26.89 | 27.00 | 26.66 | 26.81 | 114,032 | -0.12(-0.44%) |
Mar 26, 2019 | 26.96 | 27.05 | 26.74 | 26.93 | 77,788 | +0.20(+0.75%) |
Mar 25, 2019 | 26.85 | 26.95 | 26.58 | 26.73 | 135,440 | -0.15(-0.54%) |
Mar 22, 2019 | 27.50 | 27.50 | 26.82 | 26.87 | 138,804 | -0.74(-2.67%) |
Mar 21, 2019 | 27.22 | 27.68 | 27.17 | 27.61 | 98,904 | +0.37(+1.37%) |
Mar 20, 2019 | 27.65 | 27.65 | 27.24 | 27.24 | 238,475 | -0.42(-1.51%) |
Mar 19, 2019 | 27.83 | 27.90 | 27.57 | 27.66 | 152,897 | -0.03(-0.10%) |
Mar 18, 2019 | 27.58 | 27.71 | 27.54 | 27.68 | 138,744 | +0.14(+0.49%) |
Mar 15, 2019 | 27.41 | 27.61 | 27.41 | 27.55 | 164,105 | +0.23(+0.83%) |
Mar 14, 2019 | 27.27 | 27.35 | 27.26 | 27.32 | 115,264 | -0.01(-0.03%) |
Mar 13, 2019 | 27.22 | 27.46 | 27.22 | 27.33 | 181,354 | +0.19(+0.70%) |
Mar 12, 2019 | 27.20 | 27.21 | 27.08 | 27.14 | 201,653 | -0.03(-0.10%) |
Mar 11, 2019 | 26.81 | 27.17 | 26.81 | 27.17 | 136,986 | +0.36(+1.35%) |
Mar 08, 2019 | 26.70 | 26.81 | 26.65 | 26.80 | 85,744 | -0.11(-0.40%) |
Mar 07, 2019 | 27.13 | 27.13 | 26.81 | 26.91 | 161,463 | -0.25(-0.90%) |
Mar 06, 2019 | 27.41 | 27.41 | 27.16 | 27.16 | 107,083 | -0.25(-0.93%) |
Mar 05, 2019 | 27.39 | 27.47 | 27.28 | 27.41 | 143,827 | +0.01(+0.03%) |
Mar 04, 2019 | 27.70 | 27.79 | 27.22 | 27.40 | 272,664 | -0.26(-0.95%) |
Mar 01, 2019 | 27.73 | 27.85 | 27.50 | 27.66 | 116,824 | +0.15(+0.53%) |
Feb 28, 2019 | 27.54 | 27.56 | 27.42 | 27.52 | 124,204 | +0.01(+0.03%) |
Feb 27, 2019 | 27.46 | 27.55 | 27.35 | 27.51 | 140,730 | +0.07(+0.26%) |
Feb 26, 2019 | 27.48 | 27.59 | 27.44 | 27.44 | 239,378 | -0.05(-0.20%) |
Feb 25, 2019 | 27.63 | 27.73 | 27.48 | 27.49 | 103,313 | +0.00(+0.00%) |
Feb 22, 2019 | 27.32 | 27.51 | 27.32 | 27.49 | 153,745 | +0.16(+0.60%) |
Feb 21, 2019 | 27.53 | 27.53 | 27.23 | 27.33 | 108,519 | -0.20(-0.73%) |
Feb 20, 2019 | 27.46 | 27.60 | 27.39 | 27.53 | 200,223 | +0.09(+0.33%) |
Feb 19, 2019 | 27.37 | 27.52 | 27.31 | 27.44 | 140,540 | -0.02(-0.07%) |
Feb 15, 2019 | 27.27 | 27.46 | 27.27 | 27.46 | 177,000 | +0.37(+1.37%) |
Feb 14, 2019 | 27.03 | 27.20 | 26.91 | 27.08 | 177,497 | -0.11(-0.41%) |
Feb 13, 2019 | 27.27 | 27.37 | 27.17 | 27.20 | 497,415 | +0.07(+0.25%) |
Feb 12, 2019 | 26.93 | 27.19 | 26.93 | 27.13 | 101,500 | +0.40(+1.49%) |
Feb 11, 2019 | 26.69 | 26.76 | 26.68 | 26.73 | 109,109 | +0.11(+0.41%) |
Feb 08, 2019 | 26.53 | 26.68 | 26.39 | 26.62 | 133,246 | -0.12(-0.44%) |
Feb 07, 2019 | 26.86 | 26.88 | 26.53 | 26.74 | 386,722 | -0.25(-0.94%) |
Feb 06, 2019 | 26.94 | 27.06 | 26.93 | 26.99 | 363,575 | +0.08(+0.30%) |
Feb 05, 2019 | 26.88 | 26.92 | 26.77 | 26.91 | 162,693 | +0.08(+0.30%) |
Feb 04, 2019 | 26.59 | 26.83 | 26.56 | 26.83 | 189,054 | +0.23(+0.85%) |