Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 29.68 | 29.81 | 28.63 | 29.20 | 12,897 | -0.34(-1.15%) |
Mar 30, 2020 | 29.00 | 29.58 | 28.52 | 29.53 | 14,815 | +0.69(+2.38%) |
Mar 27, 2020 | 28.60 | 29.84 | 28.36 | 28.85 | 32,013 | -0.75(-2.55%) |
Mar 26, 2020 | 28.39 | 30.25 | 28.39 | 29.60 | 58,491 | +1.08(+3.80%) |
Mar 25, 2020 | 28.80 | 29.31 | 28.12 | 28.52 | 21,773 | +0.22(+0.77%) |
Mar 24, 2020 | 28.15 | 28.32 | 27.10 | 28.30 | 15,341 | +1.84(+6.97%) |
Mar 23, 2020 | 26.38 | 27.26 | 25.71 | 26.46 | 11,750 | +0.21(+0.80%) |
Mar 20, 2020 | 26.57 | 27.27 | 26.09 | 26.25 | 37,131 | +0.23(+0.87%) |
Mar 19, 2020 | 23.74 | 26.40 | 23.68 | 26.02 | 83,654 | +2.49(+10.60%) |
Mar 18, 2020 | 23.50 | 24.80 | 22.92 | 23.53 | 21,940 | -1.39(-5.56%) |
Mar 17, 2020 | 24.42 | 25.84 | 22.95 | 24.91 | 44,162 | +1.09(+4.56%) |
Mar 16, 2020 | 25.45 | 25.62 | 23.66 | 23.82 | 14,812 | -3.30(-12.16%) |
Mar 13, 2020 | 28.22 | 28.22 | 24.44 | 27.12 | 24,185 | +0.66(+2.48%) |
Mar 12, 2020 | 27.61 | 28.50 | 26.47 | 26.47 | 22,274 | -3.54(-11.79%) |
Mar 11, 2020 | 32.07 | 32.07 | 29.43 | 30.00 | 8,107 | -2.19(-6.81%) |
Mar 10, 2020 | 32.91 | 33.49 | 30.59 | 32.20 | 41,768 | +0.29(+0.91%) |
Mar 09, 2020 | 31.94 | 33.10 | 31.49 | 31.91 | 59,370 | -3.11(-8.88%) |
Mar 06, 2020 | 34.82 | 35.59 | 34.34 | 35.02 | 36,529 | -1.13(-3.12%) |
Mar 05, 2020 | 36.29 | 36.71 | 35.87 | 36.14 | 16,497 | -0.61(-1.65%) |
Mar 04, 2020 | 36.23 | 36.80 | 35.86 | 36.75 | 30,370 | +1.40(+3.96%) |
Mar 03, 2020 | 36.02 | 36.43 | 34.87 | 35.35 | 18,766 | -0.66(-1.84%) |
Mar 02, 2020 | 35.55 | 36.01 | 34.42 | 36.01 | 20,779 | +2.08(+6.14%) |
Feb 28, 2020 | 32.46 | 33.93 | 31.43 | 33.93 | 20,171 | +0.47(+1.40%) |
Feb 27, 2020 | 34.47 | 34.95 | 33.38 | 33.46 | 28,901 | -1.57(-4.48%) |
Feb 26, 2020 | 35.18 | 35.93 | 34.38 | 35.03 | 12,542 | -0.04(-0.10%) |
Feb 25, 2020 | 36.56 | 36.56 | 34.83 | 35.06 | 18,046 | -1.08(-2.98%) |
Feb 24, 2020 | 36.61 | 36.66 | 35.74 | 36.14 | 45,430 | -1.45(-3.86%) |
Feb 21, 2020 | 38.19 | 38.19 | 37.32 | 37.59 | 15,856 | -0.55(-1.45%) |
Feb 20, 2020 | 38.30 | 38.30 | 37.45 | 38.14 | 6,440 | -0.13(-0.34%) |
Feb 19, 2020 | 38.40 | 38.51 | 38.23 | 38.27 | 11,341 | +0.18(+0.48%) |
Feb 18, 2020 | 37.76 | 38.18 | 37.76 | 38.09 | 7,864 | +0.32(+0.84%) |
Feb 14, 2020 | 37.67 | 38.14 | 37.67 | 37.77 | 7,928 | +0.02(+0.05%) |
Feb 13, 2020 | 38.08 | 38.08 | 37.70 | 37.76 | 8,433 | -0.58(-1.52%) |
Feb 12, 2020 | 38.39 | 38.58 | 37.89 | 38.34 | 11,898 | +0.31(+0.83%) |
Feb 11, 2020 | 38.52 | 38.52 | 37.69 | 38.02 | 21,051 | -0.09(-0.24%) |
Feb 10, 2020 | 37.37 | 38.14 | 37.37 | 38.11 | 20,346 | +0.92(+2.46%) |
Feb 07, 2020 | 37.48 | 37.48 | 36.99 | 37.20 | 5,720 | -0.32(-0.85%) |
Feb 06, 2020 | 37.60 | 37.79 | 37.38 | 37.52 | 7,830 | -0.02(-0.05%) |
Feb 05, 2020 | 37.52 | 37.86 | 37.31 | 37.54 | 12,528 | +0.51(+1.37%) |
Feb 04, 2020 | 36.86 | 37.32 | 36.83 | 37.03 | 27,397 | +0.75(+2.05%) |
Feb 03, 2020 | 35.29 | 36.28 | 35.29 | 36.28 | 18,744 | +1.02(+2.89%) |
Jan 31, 2020 | 35.79 | 35.79 | 34.92 | 35.26 | 16,659 | -0.53(-1.49%) |
Jan 30, 2020 | 36.25 | 36.47 | 35.44 | 35.80 | 12,674 | -0.49(-1.36%) |
Jan 29, 2020 | 36.69 | 36.88 | 36.29 | 36.29 | 11,616 | -0.17(-0.47%) |
Jan 28, 2020 | 36.25 | 36.70 | 36.25 | 36.46 | 14,822 | +0.24(+0.67%) |
Jan 27, 2020 | 35.67 | 36.44 | 35.09 | 36.22 | 38,179 | -0.01(-0.03%) |
Jan 24, 2020 | 38.02 | 38.02 | 35.96 | 36.23 | 35,726 | -1.34(-3.56%) |
Jan 23, 2020 | 37.77 | 37.87 | 36.92 | 37.57 | 20,424 | -0.34(-0.90%) |
Jan 22, 2020 | 38.13 | 38.29 | 37.90 | 37.91 | 8,615 | -0.08(-0.22%) |
Jan 21, 2020 | 38.06 | 38.36 | 38.00 | 38.00 | 13,710 | -0.08(-0.21%) |
Jan 17, 2020 | 38.20 | 38.65 | 38.02 | 38.08 | 51,483 | -0.05(-0.13%) |
Jan 16, 2020 | 38.01 | 38.29 | 38.01 | 38.13 | 10,633 | +0.57(+1.51%) |
Jan 15, 2020 | 37.21 | 37.73 | 37.21 | 37.56 | 12,585 | +0.33(+0.90%) |
Jan 14, 2020 | 36.37 | 37.55 | 35.93 | 37.23 | 24,397 | +1.05(+2.89%) |
Jan 13, 2020 | 37.09 | 37.09 | 35.86 | 36.18 | 94,741 | -0.87(-2.36%) |
Jan 10, 2020 | 37.35 | 37.72 | 37.03 | 37.05 | 10,035 | -0.12(-0.33%) |
Jan 09, 2020 | 37.56 | 37.64 | 37.17 | 37.18 | 44,550 | -0.12(-0.32%) |
Jan 08, 2020 | 36.71 | 37.30 | 36.56 | 37.30 | 87,460 | +0.36(+0.98%) |
Jan 07, 2020 | 36.72 | 37.16 | 36.31 | 36.94 | 27,289 | +0.30(+0.81%) |
Jan 06, 2020 | 36.44 | 36.68 | 35.59 | 36.64 | 35,413 | -0.07(-0.19%) |
Jan 03, 2020 | 36.77 | 37.11 | 34.48 | 36.71 | 108,184 | -0.57(-1.53%) |
Jan 02, 2020 | 38.33 | 38.33 | 36.88 | 37.28 | 65,525 | -0.64(-1.68%) |
Dec 31, 2019 | 37.81 | 38.15 | 37.66 | 37.92 | 32,013 | +0.20(+0.52%) |
Dec 30, 2019 | 38.33 | 38.52 | 37.46 | 37.72 | 37,426 | -0.68(-1.78%) |
Dec 27, 2019 | 39.47 | 39.55 | 38.09 | 38.40 | 109,188 | -1.06(-2.68%) |
Dec 26, 2019 | 39.94 | 40.05 | 39.37 | 39.46 | 62,567 | -0.06(-0.15%) |
Dec 24, 2019 | 39.43 | 39.52 | 39.01 | 39.52 | 26,293 | +0.51(+1.30%) |
Dec 23, 2019 | 38.30 | 39.54 | 37.81 | 39.01 | 117,429 | +1.49(+3.96%) |
Dec 20, 2019 | 37.64 | 37.72 | 36.91 | 37.53 | 32,415 | +0.37(+0.99%) |
Dec 19, 2019 | 36.79 | 37.24 | 36.79 | 37.16 | 32,528 | +0.47(+1.28%) |
Dec 18, 2019 | 37.50 | 37.50 | 36.42 | 36.69 | 36,564 | -0.07(-0.19%) |
Dec 17, 2019 | 36.86 | 36.86 | 36.30 | 36.76 | 24,425 | +0.22(+0.61%) |
Dec 16, 2019 | 36.62 | 36.73 | 35.99 | 36.54 | 46,026 | +0.46(+1.29%) |
Dec 13, 2019 | 36.60 | 36.82 | 35.87 | 36.07 | 38,938 | -0.22(-0.60%) |
Dec 12, 2019 | 35.74 | 36.37 | 35.70 | 36.29 | 48,907 | +0.75(+2.12%) |
Dec 11, 2019 | 36.26 | 36.33 | 35.52 | 35.54 | 65,874 | -0.34(-0.96%) |
Dec 10, 2019 | 35.27 | 35.95 | 35.03 | 35.88 | 41,967 | +0.83(+2.36%) |
Dec 09, 2019 | 34.98 | 35.53 | 34.75 | 35.06 | 62,935 | +1.92(+5.80%) |
Dec 06, 2019 | 33.29 | 33.29 | 32.83 | 33.13 | 11,340 | +0.51(+1.55%) |
Dec 05, 2019 | 33.30 | 33.33 | 32.56 | 32.63 | 62,375 | -0.51(-1.53%) |
Dec 04, 2019 | 32.62 | 33.13 | 32.31 | 33.13 | 20,517 | +0.66(+2.02%) |
Dec 03, 2019 | 31.77 | 32.48 | 31.74 | 32.48 | 7,975 | +0.74(+2.33%) |
Dec 02, 2019 | 32.31 | 32.39 | 31.34 | 31.74 | 13,674 | -0.34(-1.06%) |
Nov 29, 2019 | 31.92 | 32.24 | 31.85 | 32.08 | 9,834 | +0.40(+1.27%) |
Nov 27, 2019 | 31.06 | 31.85 | 31.06 | 31.67 | 10,136 | +0.61(+1.95%) |
Nov 26, 2019 | 31.08 | 31.58 | 30.87 | 31.07 | 9,952 | +0.87(+2.88%) |
Nov 25, 2019 | 29.49 | 30.30 | 29.49 | 30.20 | 31,548 | +0.81(+2.76%) |
Nov 22, 2019 | 29.12 | 29.39 | 28.94 | 29.39 | 6,824 | +0.27(+0.91%) |
Nov 21, 2019 | 29.01 | 29.13 | 28.92 | 29.12 | 5,642 | -0.13(-0.43%) |
Nov 20, 2019 | 28.63 | 29.30 | 28.63 | 29.25 | 3,535 | +0.39(+1.36%) |
Nov 19, 2019 | 28.37 | 28.94 | 28.36 | 28.85 | 5,624 | +1.22(+4.42%) |
Nov 18, 2019 | 27.42 | 27.63 | 27.42 | 27.63 | 1,270 | +0.14(+0.52%) |
Nov 15, 2019 | 27.46 | 27.49 | 27.46 | 27.49 | 501 | +0.19(+0.70%) |
Nov 14, 2019 | 27.30 | 27.36 | 27.16 | 27.30 | 1,940 | -0.13(-0.48%) |
Nov 13, 2019 | 27.27 | 27.56 | 27.17 | 27.43 | 2,870 | +0.04(+0.13%) |
Nov 12, 2019 | 27.78 | 27.78 | 27.39 | 27.39 | 1,186 | -0.14(-0.50%) |
Nov 11, 2019 | 27.70 | 27.70 | 27.47 | 27.53 | 1,371 | -0.32(-1.15%) |
Nov 08, 2019 | 27.16 | 27.90 | 27.16 | 27.85 | 8,128 | +0.51(+1.86%) |
Nov 07, 2019 | 27.39 | 27.57 | 27.34 | 27.34 | 1,655 | +0.24(+0.88%) |
Nov 06, 2019 | 27.58 | 27.58 | 27.10 | 27.10 | 1,615 | -0.68(-2.44%) |
Nov 05, 2019 | 27.27 | 27.89 | 27.27 | 27.78 | 2,814 | +0.41(+1.49%) |
Nov 04, 2019 | 27.40 | 27.80 | 27.29 | 27.37 | 3,913 | +0.01(+0.04%) |
Nov 01, 2019 | 26.42 | 27.36 | 26.42 | 27.36 | 7,426 | +1.08(+4.11%) |
Oct 31, 2019 | 25.99 | 26.28 | 25.99 | 26.28 | 559 | +0.10(+0.40%) |
Oct 30, 2019 | 25.97 | 26.20 | 25.97 | 26.18 | 1,394 | +0.03(+0.10%) |
Oct 29, 2019 | 26.16 | 26.16 | 26.02 | 26.15 | 840 | +0.03(+0.13%) |
Oct 28, 2019 | 26.15 | 26.20 | 26.12 | 26.12 | 1,365 | +0.27(+1.05%) |
Oct 25, 2019 | 25.57 | 25.94 | 25.57 | 25.85 | 8,731 | +0.46(+1.79%) |
Oct 24, 2019 | 25.51 | 25.51 | 25.16 | 25.39 | 1,829 | -0.10(-0.38%) |
Oct 23, 2019 | 25.51 | 25.82 | 25.49 | 25.49 | 2,388 | -0.18(-0.71%) |
Oct 22, 2019 | 25.78 | 25.84 | 25.67 | 25.67 | 3,827 | +0.16(+0.63%) |
Oct 21, 2019 | 25.14 | 25.54 | 25.14 | 25.51 | 1,460 | +0.61(+2.45%) |
Oct 18, 2019 | 25.24 | 25.24 | 24.60 | 24.90 | 1,304 | -0.46(-1.82%) |
Oct 17, 2019 | 25.29 | 25.46 | 25.29 | 25.36 | 3,915 | +0.48(+1.93%) |
Oct 16, 2019 | 24.79 | 24.88 | 24.79 | 24.88 | 1,760 | +0.39(+1.59%) |
Oct 15, 2019 | 23.95 | 24.60 | 23.87 | 24.49 | 8,623 | +0.92(+3.88%) |
Oct 14, 2019 | 23.61 | 23.90 | 23.58 | 23.58 | 9,263 | -0.18(-0.78%) |
Oct 11, 2019 | 23.76 | 23.92 | 23.76 | 23.76 | 4,716 | +0.37(+1.59%) |
Oct 10, 2019 | 23.51 | 23.51 | 23.26 | 23.39 | 5,561 | +0.55(+2.42%) |
Oct 09, 2019 | 23.12 | 23.17 | 22.84 | 22.84 | 5,775 | -0.29(-1.24%) |
Oct 08, 2019 | 23.25 | 23.28 | 23.11 | 23.13 | 2,982 | -0.63(-2.66%) |
Oct 07, 2019 | 23.94 | 23.94 | 23.76 | 23.76 | 921 | -0.16(-0.69%) |
Oct 04, 2019 | 23.54 | 23.92 | 23.54 | 23.92 | 3,311 | +0.02(+0.10%) |
Oct 03, 2019 | 23.34 | 23.90 | 23.34 | 23.90 | 1,873 | +0.43(+1.82%) |
Oct 02, 2019 | 23.17 | 23.48 | 23.17 | 23.47 | 1,600 | +0.40(+1.72%) |
Oct 01, 2019 | 24.20 | 24.20 | 23.00 | 23.08 | 2,785 | -0.66(-2.78%) |
Sep 30, 2019 | 23.91 | 24.03 | 23.74 | 23.74 | 5,507 | -0.54(-2.22%) |
Sep 27, 2019 | 24.66 | 25.10 | 24.17 | 24.27 | 66,636 | -0.31(-1.26%) |
Sep 26, 2019 | 25.49 | 25.49 | 24.58 | 24.58 | 2,355 | -0.99(-3.87%) |
Sep 25, 2019 | 25.92 | 25.92 | 25.49 | 25.57 | 1,419 | -0.11(-0.43%) |
Sep 24, 2019 | 25.71 | 25.73 | 25.57 | 25.68 | 3,481 | -1.05(-3.92%) |
Sep 23, 2019 | 26.77 | 26.87 | 26.73 | 26.73 | 679 | -0.45(-1.67%) |
Sep 20, 2019 | 27.27 | 27.27 | 27.16 | 27.18 | 702 | +0.07(+0.26%) |
Sep 19, 2019 | 27.21 | 27.58 | 27.11 | 27.11 | 2,768 | -0.19(-0.69%) |
Sep 18, 2019 | 27.15 | 27.30 | 27.09 | 27.30 | 595 | -0.18(-0.66%) |
Sep 17, 2019 | 27.27 | 27.48 | 27.27 | 27.48 | 435 | -0.18(-0.64%) |
Sep 16, 2019 | 27.46 | 27.66 | 27.46 | 27.66 | 955 | +0.53(+1.95%) |
Sep 13, 2019 | 27.45 | 27.45 | 27.13 | 27.13 | 301 | -0.29(-1.05%) |
Sep 12, 2019 | 27.34 | 27.59 | 27.27 | 27.42 | 1,567 | -0.55(-1.97%) |
Sep 11, 2019 | 27.72 | 27.97 | 27.48 | 27.97 | 4,017 | +0.65(+2.40%) |
Sep 10, 2019 | 26.78 | 27.31 | 26.74 | 27.31 | 12,737 | +0.95(+3.62%) |
Sep 09, 2019 | 26.46 | 26.70 | 26.24 | 26.36 | 5,551 | -0.16(-0.58%) |
Sep 06, 2019 | 26.58 | 26.84 | 26.51 | 26.51 | 1,103 | -0.16(-0.61%) |
Sep 05, 2019 | 26.62 | 26.71 | 26.22 | 26.67 | 5,705 | +0.74(+2.84%) |
Sep 04, 2019 | 25.61 | 25.94 | 25.55 | 25.94 | 8,859 | +0.14(+0.55%) |
Sep 03, 2019 | 25.91 | 26.33 | 25.80 | 25.80 | 808 | -0.61(-2.31%) |
Aug 30, 2019 | 26.69 | 26.75 | 26.33 | 26.41 | 2,408 | -0.27(-1.01%) |
Aug 29, 2019 | 26.41 | 26.70 | 26.41 | 26.68 | 3,248 | +0.36(+1.37%) |
Aug 28, 2019 | 25.91 | 26.36 | 25.89 | 26.32 | 1,037 | +0.59(+2.31%) |
Aug 27, 2019 | 26.42 | 26.42 | 25.72 | 25.72 | 531 | -0.40(-1.54%) |
Aug 26, 2019 | 26.06 | 26.16 | 25.79 | 26.13 | 3,352 | +0.44(+1.70%) |
Aug 23, 2019 | 26.24 | 26.69 | 25.66 | 25.69 | 2,910 | -0.92(-3.47%) |
Aug 22, 2019 | 26.58 | 26.74 | 26.58 | 26.61 | 936 | -0.66(-2.43%) |
Aug 21, 2019 | 27.18 | 27.30 | 27.18 | 27.28 | 3,664 | +0.17(+0.61%) |
Aug 20, 2019 | 26.96 | 27.30 | 26.96 | 27.11 | 2,280 | -0.21(-0.76%) |
Aug 19, 2019 | 27.05 | 27.36 | 26.90 | 27.32 | 4,621 | +0.53(+1.99%) |
Aug 16, 2019 | 26.55 | 26.78 | 26.52 | 26.78 | 2,107 | +0.73(+2.80%) |
Aug 15, 2019 | 26.39 | 26.44 | 26.05 | 26.05 | 5,765 | -0.49(-1.84%) |
Aug 14, 2019 | 26.55 | 26.60 | 26.47 | 26.54 | 6,811 | -0.41(-1.52%) |
Aug 13, 2019 | 26.73 | 26.95 | 26.72 | 26.95 | 3,021 | +0.41(+1.54%) |
Aug 12, 2019 | 26.52 | 26.70 | 26.52 | 26.55 | 872 | -0.33(-1.23%) |
Aug 09, 2019 | 27.03 | 27.05 | 26.73 | 26.88 | 2,910 | -0.17(-0.64%) |
Aug 08, 2019 | 26.66 | 27.11 | 26.66 | 27.05 | 2,393 | +0.65(+2.46%) |
Aug 07, 2019 | 26.31 | 26.52 | 26.27 | 26.40 | 5,253 | +0.04(+0.15%) |
Aug 06, 2019 | 26.09 | 26.36 | 25.79 | 26.36 | 3,848 | +0.61(+2.36%) |
Aug 05, 2019 | 25.99 | 26.08 | 25.63 | 25.75 | 4,871 | -0.76(-2.85%) |
Aug 02, 2019 | 26.90 | 26.90 | 26.49 | 26.51 | 1,806 | -0.89(-3.25%) |
Aug 01, 2019 | 27.63 | 28.00 | 27.40 | 27.40 | 5,247 | -0.34(-1.23%) |
Jul 31, 2019 | 28.14 | 28.38 | 27.71 | 27.74 | 3,633 | -0.31(-1.10%) |
Jul 30, 2019 | 27.46 | 28.05 | 27.34 | 28.05 | 4,007 | +0.34(+1.24%) |
Jul 29, 2019 | 27.47 | 27.70 | 27.47 | 27.70 | 2,003 | -0.26(-0.93%) |
Jul 26, 2019 | 27.73 | 27.96 | 27.64 | 27.96 | 2,308 | +0.50(+1.82%) |
Jul 25, 2019 | 27.65 | 27.78 | 27.46 | 27.46 | 2,028 | -0.57(-2.02%) |
Jul 24, 2019 | 27.52 | 28.03 | 27.52 | 28.03 | 934 | +0.26(+0.95%) |
Jul 23, 2019 | 28.06 | 28.06 | 27.77 | 27.77 | 3,584 | -0.35(-1.24%) |
Jul 22, 2019 | 27.99 | 28.15 | 27.96 | 28.12 | 2,064 | +0.26(+0.93%) |
Jul 19, 2019 | 28.23 | 28.25 | 27.86 | 27.86 | 1,806 | -0.39(-1.40%) |
Jul 18, 2019 | 27.95 | 28.25 | 27.90 | 28.25 | 3,309 | +0.18(+0.63%) |
Jul 17, 2019 | 28.04 | 28.23 | 28.04 | 28.07 | 2,961 | -0.14(-0.50%) |
Jul 16, 2019 | 28.32 | 28.38 | 28.21 | 28.21 | 1,391 | -0.19(-0.65%) |
Jul 15, 2019 | 28.34 | 28.49 | 28.33 | 28.40 | 3,491 | +0.01(+0.04%) |
Jul 12, 2019 | 28.21 | 28.43 | 28.11 | 28.39 | 4,817 | +0.13(+0.46%) |
Jul 11, 2019 | 28.85 | 28.85 | 28.26 | 28.26 | 4,429 | -0.39(-1.35%) |
Jul 10, 2019 | 28.72 | 28.92 | 28.56 | 28.65 | 3,186 | -0.01(-0.03%) |
Jul 09, 2019 | 28.23 | 28.75 | 28.15 | 28.66 | 11,107 | +0.41(+1.44%) |
Jul 08, 2019 | 28.65 | 28.65 | 28.20 | 28.25 | 4,177 | -0.49(-1.69%) |
Jul 05, 2019 | 29.17 | 29.33 | 28.72 | 28.73 | 3,913 | -0.44(-1.50%) |
Jul 03, 2019 | 28.62 | 29.17 | 28.62 | 29.17 | 4,716 | +0.45(+1.58%) |
Jul 02, 2019 | 28.78 | 28.78 | 28.50 | 28.72 | 2,278 | -0.33(-1.13%) |
Jul 01, 2019 | 29.23 | 29.23 | 28.92 | 29.05 | 4,533 | +0.35(+1.21%) |
Jun 28, 2019 | 28.27 | 28.70 | 28.19 | 28.70 | 6,021 | +0.58(+2.05%) |
Jun 27, 2019 | 27.40 | 28.12 | 27.40 | 28.12 | 2,375 | +0.90(+3.30%) |
Jun 26, 2019 | 27.51 | 27.51 | 27.23 | 27.23 | 1,467 | -0.36(-1.30%) |
Jun 25, 2019 | 27.81 | 28.08 | 27.58 | 27.58 | 2,963 | +0.03(+0.12%) |
Jun 24, 2019 | 28.38 | 28.38 | 27.55 | 27.55 | 3,196 | -0.68(-2.43%) |
Jun 21, 2019 | 27.79 | 28.24 | 27.73 | 28.24 | 1,103 | +0.11(+0.38%) |
Jun 20, 2019 | 28.38 | 28.66 | 28.07 | 28.13 | 2,684 | -0.04(-0.15%) |
Jun 19, 2019 | 28.19 | 28.24 | 28.07 | 28.17 | 2,163 | -0.07(-0.23%) |
Jun 18, 2019 | 28.02 | 28.32 | 27.99 | 28.23 | 8,663 | +0.40(+1.45%) |
Jun 17, 2019 | 26.82 | 27.90 | 26.82 | 27.83 | 5,354 | +1.24(+4.66%) |
Jun 14, 2019 | 26.95 | 27.03 | 26.59 | 26.59 | 2,809 | -0.28(-1.03%) |
Jun 13, 2019 | 26.54 | 26.87 | 26.50 | 26.87 | 10,253 | +0.33(+1.25%) |
Jun 12, 2019 | 26.35 | 26.56 | 26.19 | 26.54 | 1,323 | +0.24(+0.90%) |
Jun 11, 2019 | 26.99 | 26.99 | 26.30 | 26.30 | 1,281 | -0.78(-2.89%) |
Jun 10, 2019 | 27.46 | 27.46 | 27.08 | 27.08 | 5,119 | -0.07(-0.27%) |
Jun 07, 2019 | 26.65 | 27.16 | 26.47 | 27.16 | 802 | +0.70(+2.64%) |
Jun 06, 2019 | 26.88 | 26.88 | 26.31 | 26.46 | 988 | -0.46(-1.71%) |
Jun 05, 2019 | 26.91 | 27.11 | 26.90 | 26.92 | 5,615 | -0.22(-0.81%) |
Jun 04, 2019 | 26.98 | 27.14 | 26.79 | 27.14 | 1,639 | +0.54(+2.03%) |
Jun 03, 2019 | 26.42 | 26.84 | 26.42 | 26.60 | 4,800 | +0.21(+0.79%) |
May 31, 2019 | 26.62 | 26.63 | 26.36 | 26.39 | 7,024 | -0.47(-1.76%) |
May 30, 2019 | 27.40 | 27.40 | 26.82 | 26.86 | 3,253 | -0.46(-1.68%) |
May 29, 2019 | 27.06 | 27.38 | 27.06 | 27.32 | 3,826 | -0.42(-1.51%) |
May 28, 2019 | 27.58 | 27.74 | 27.56 | 27.74 | 1,705 | +0.10(+0.38%) |
May 24, 2019 | 27.73 | 27.73 | 27.55 | 27.64 | 3,612 | +0.38(+1.41%) |
May 23, 2019 | 26.95 | 27.29 | 26.95 | 27.25 | 6,193 | -0.35(-1.25%) |
May 22, 2019 | 27.72 | 27.73 | 27.60 | 27.60 | 975 | -0.19(-0.68%) |
May 21, 2019 | 27.16 | 27.79 | 27.16 | 27.79 | 2,327 | +0.60(+2.22%) |
May 20, 2019 | 27.34 | 27.36 | 27.18 | 27.18 | 1,128 | -0.47(-1.69%) |
May 17, 2019 | 27.90 | 27.90 | 27.65 | 27.65 | 1,103 | -0.44(-1.56%) |
May 16, 2019 | 28.33 | 28.33 | 28.09 | 28.09 | 1,051 | +0.43(+1.54%) |
May 15, 2019 | 27.31 | 27.66 | 27.31 | 27.66 | 1,099 | +0.22(+0.81%) |
May 14, 2019 | 27.09 | 27.51 | 26.90 | 27.44 | 2,772 | +0.52(+1.93%) |
May 13, 2019 | 27.17 | 27.20 | 26.92 | 26.92 | 5,400 | -1.15(-4.09%) |
May 10, 2019 | 27.58 | 28.22 | 27.58 | 28.07 | 1,605 | +0.14(+0.49%) |
May 09, 2019 | 27.83 | 27.96 | 27.38 | 27.93 | 2,303 | -0.19(-0.69%) |
May 08, 2019 | 27.74 | 28.23 | 27.74 | 28.13 | 3,779 | +0.19(+0.69%) |
May 07, 2019 | 28.79 | 28.79 | 27.72 | 27.94 | 3,005 | -1.00(-3.45%) |
May 06, 2019 | 27.74 | 28.94 | 27.67 | 28.94 | 5,483 | +0.74(+2.61%) |
May 03, 2019 | 27.81 | 28.20 | 27.72 | 28.20 | 6,422 | +0.73(+2.67%) |
May 02, 2019 | 27.12 | 27.84 | 26.57 | 27.47 | 10,664 | +0.26(+0.94%) |
May 01, 2019 | 27.56 | 27.60 | 27.21 | 27.21 | 4,828 | -0.46(-1.65%) |
Apr 30, 2019 | 28.20 | 28.31 | 27.53 | 27.67 | 4,181 | -0.65(-2.29%) |
Apr 29, 2019 | 28.40 | 28.46 | 28.31 | 28.31 | 3,103 | +0.03(+0.12%) |
Apr 26, 2019 | 28.01 | 28.31 | 27.87 | 28.28 | 7,426 | +0.27(+0.97%) |
Apr 25, 2019 | 27.84 | 28.06 | 27.64 | 28.01 | 3,591 | +0.14(+0.49%) |
Apr 24, 2019 | 28.52 | 28.52 | 27.77 | 27.87 | 2,809 | -0.38(-1.34%) |
Apr 23, 2019 | 27.30 | 28.36 | 27.30 | 28.25 | 3,766 | +0.85(+3.11%) |
Apr 22, 2019 | 27.21 | 27.70 | 27.08 | 27.40 | 13,399 | +0.17(+0.61%) |
Apr 18, 2019 | 27.13 | 27.49 | 26.62 | 27.23 | 12,042 | +0.01(+0.05%) |
Apr 17, 2019 | 28.33 | 28.33 | 27.10 | 27.22 | 7,453 | -1.12(-3.97%) |
Apr 16, 2019 | 28.55 | 28.56 | 28.24 | 28.34 | 6,602 | +0.17(+0.61%) |
Apr 15, 2019 | 28.73 | 28.73 | 27.84 | 28.17 | 6,647 | -0.30(-1.06%) |
Apr 12, 2019 | 28.82 | 28.82 | 28.44 | 28.47 | 4,516 | -0.37(-1.28%) |
Apr 11, 2019 | 29.23 | 29.31 | 28.82 | 28.84 | 2,624 | -0.37(-1.27%) |
Apr 10, 2019 | 29.14 | 29.25 | 29.14 | 29.21 | 1,294 | +0.30(+1.05%) |
Apr 09, 2019 | 29.43 | 29.56 | 28.91 | 28.91 | 8,988 | -0.68(-2.29%) |
Apr 08, 2019 | 29.89 | 29.89 | 29.48 | 29.59 | 5,253 | -0.27(-0.92%) |
Apr 05, 2019 | 29.23 | 29.87 | 29.23 | 29.86 | 5,419 | +0.54(+1.86%) |
Apr 04, 2019 | 29.49 | 29.50 | 29.07 | 29.32 | 7,206 | -0.07(-0.24%) |
Apr 03, 2019 | 29.00 | 29.47 | 28.98 | 29.39 | 13,350 | +0.57(+1.99%) |
Apr 02, 2019 | 28.40 | 28.85 | 28.40 | 28.81 | 10,444 | +0.46(+1.61%) |