Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 34.50 | 34.57 | 34.05 | 34.09 | 4,127,005 | -0.39(-1.14%) |
Jan 30, 2020 | 33.98 | 34.66 | 33.98 | 34.49 | 2,915,167 | +0.33(+0.96%) |
Jan 29, 2020 | 34.00 | 34.29 | 33.90 | 34.16 | 3,396,945 | +0.15(+0.44%) |
Jan 28, 2020 | 33.80 | 34.10 | 33.71 | 34.01 | 1,877,248 | +0.20(+0.58%) |
Jan 27, 2020 | 33.75 | 33.93 | 33.63 | 33.81 | 1,755,242 | -0.08(-0.25%) |
Jan 24, 2020 | 33.81 | 34.07 | 33.69 | 33.90 | 1,786,335 | +0.13(+0.39%) |
Jan 23, 2020 | 33.36 | 33.77 | 33.24 | 33.77 | 2,052,709 | +0.33(+0.98%) |
Jan 22, 2020 | 33.85 | 33.92 | 33.37 | 33.44 | 2,291,423 | -0.31(-0.92%) |
Jan 21, 2020 | 33.48 | 33.75 | 33.38 | 33.75 | 2,013,282 | +0.25(+0.76%) |
Jan 17, 2020 | 33.26 | 33.50 | 33.18 | 33.49 | 2,644,197 | +0.26(+0.79%) |
Jan 16, 2020 | 33.05 | 33.30 | 33.04 | 33.23 | 2,425,431 | +0.23(+0.68%) |
Jan 15, 2020 | 32.91 | 33.22 | 32.91 | 33.00 | 2,879,067 | +0.15(+0.46%) |
Jan 14, 2020 | 33.22 | 33.22 | 32.65 | 32.85 | 2,759,117 | -0.36(-1.07%) |
Jan 13, 2020 | 32.80 | 33.24 | 32.77 | 33.21 | 2,445,015 | +0.42(+1.29%) |
Jan 10, 2020 | 32.46 | 32.82 | 32.37 | 32.79 | 3,916,880 | +0.46(+1.42%) |
Jan 09, 2020 | 32.45 | 32.54 | 32.27 | 32.33 | 2,748,344 | -0.16(-0.49%) |
Jan 08, 2020 | 32.26 | 32.55 | 32.12 | 32.49 | 3,451,381 | +0.19(+0.58%) |
Jan 07, 2020 | 32.23 | 32.39 | 31.90 | 32.30 | 1,991,136 | -0.21(-0.64%) |
Jan 06, 2020 | 32.68 | 32.77 | 32.38 | 32.51 | 3,144,262 | -0.36(-1.09%) |
Jan 03, 2020 | 32.04 | 32.90 | 32.01 | 32.86 | 3,200,556 | +0.59(+1.83%) |
Jan 02, 2020 | 32.76 | 32.76 | 31.92 | 32.27 | 3,250,825 | -0.28(-0.87%) |
Dec 31, 2019 | 32.31 | 32.56 | 32.23 | 32.55 | 2,315,430 | +0.27(+0.84%) |
Dec 30, 2019 | 32.17 | 32.28 | 32.06 | 32.28 | 1,155,987 | +0.04(+0.12%) |
Dec 27, 2019 | 32.26 | 32.36 | 32.08 | 32.24 | 857,117 | +0.08(+0.26%) |
Dec 26, 2019 | 32.07 | 32.19 | 31.98 | 32.16 | 702,706 | +0.14(+0.44%) |
Dec 24, 2019 | 31.96 | 32.07 | 31.88 | 32.02 | 340,269 | +0.08(+0.24%) |
Dec 23, 2019 | 32.30 | 32.38 | 31.88 | 31.94 | 1,224,477 | -0.21(-0.64%) |
Dec 20, 2019 | 32.22 | 32.35 | 32.13 | 32.15 | 4,558,653 | -0.04(-0.12%) |
Dec 19, 2019 | 32.08 | 32.19 | 31.97 | 32.19 | 1,968,326 | +0.08(+0.23%) |
Dec 18, 2019 | 32.07 | 32.19 | 31.85 | 32.11 | 1,626,829 | +0.13(+0.41%) |
Dec 17, 2019 | 32.42 | 32.46 | 31.87 | 31.98 | 1,676,762 | -0.36(-1.10%) |
Dec 16, 2019 | 32.18 | 32.38 | 31.85 | 32.34 | 2,124,832 | +0.22(+0.67%) |
Dec 13, 2019 | 32.21 | 32.38 | 31.82 | 32.12 | 2,926,211 | -0.09(-0.29%) |
Dec 12, 2019 | 32.68 | 32.95 | 32.17 | 32.22 | 2,913,782 | -0.48(-1.46%) |
Dec 11, 2019 | 33.07 | 33.11 | 32.58 | 32.69 | 1,629,819 | -0.32(-0.97%) |
Dec 10, 2019 | 33.06 | 33.13 | 32.70 | 33.01 | 1,538,275 | +0.01(+0.03%) |
Dec 09, 2019 | 33.02 | 33.03 | 32.75 | 33.00 | 1,292,134 | -0.02(-0.06%) |
Dec 06, 2019 | 33.09 | 33.29 | 33.00 | 33.02 | 1,502,936 | -0.06(-0.17%) |
Dec 05, 2019 | 32.86 | 33.09 | 32.68 | 33.08 | 2,768,120 | +0.15(+0.46%) |
Dec 04, 2019 | 32.57 | 33.09 | 32.49 | 32.93 | 2,316,712 | +0.31(+0.95%) |
Dec 03, 2019 | 32.44 | 32.77 | 32.44 | 32.62 | 3,501,716 | +0.09(+0.29%) |
Dec 02, 2019 | 33.01 | 33.01 | 32.48 | 32.53 | 2,603,499 | -0.51(-1.54%) |
Nov 29, 2019 | 33.13 | 33.28 | 33.00 | 33.03 | 1,472,690 | -0.09(-0.28%) |
Nov 27, 2019 | 33.06 | 33.17 | 32.88 | 33.13 | 1,929,471 | +0.03(+0.09%) |
Nov 26, 2019 | 32.45 | 33.10 | 32.40 | 33.10 | 5,988,323 | +0.69(+2.14%) |
Nov 25, 2019 | 32.59 | 32.77 | 32.34 | 32.40 | 3,038,313 | -0.11(-0.35%) |
Nov 22, 2019 | 32.72 | 32.73 | 32.30 | 32.52 | 1,060,639 | -0.13(-0.40%) |
Nov 21, 2019 | 32.96 | 32.96 | 32.59 | 32.65 | 2,031,355 | -0.39(-1.19%) |
Nov 20, 2019 | 33.12 | 33.25 | 32.93 | 33.04 | 1,326,681 | -0.13(-0.40%) |
Nov 19, 2019 | 32.91 | 33.25 | 32.79 | 33.17 | 1,904,316 | +0.23(+0.71%) |
Nov 18, 2019 | 33.05 | 33.14 | 32.86 | 32.94 | 2,585,629 | -0.07(-0.20%) |
Nov 15, 2019 | 32.87 | 33.02 | 32.78 | 33.00 | 1,859,394 | +0.15(+0.46%) |
Nov 14, 2019 | 32.81 | 32.92 | 32.64 | 32.85 | 2,085,997 | +0.14(+0.43%) |
Nov 13, 2019 | 32.61 | 32.85 | 32.45 | 32.71 | 1,869,147 | +0.16(+0.50%) |
Nov 12, 2019 | 32.40 | 32.83 | 32.38 | 32.55 | 3,083,573 | +0.13(+0.40%) |
Nov 11, 2019 | 32.33 | 32.53 | 32.14 | 32.42 | 1,747,825 | +0.16(+0.49%) |
Nov 08, 2019 | 32.22 | 32.47 | 32.17 | 32.26 | 1,810,454 | -0.03(-0.09%) |
Nov 07, 2019 | 32.52 | 32.54 | 32.15 | 32.29 | 2,228,418 | -0.26(-0.80%) |
Nov 06, 2019 | 32.47 | 32.69 | 32.33 | 32.55 | 2,371,536 | +0.18(+0.55%) |
Nov 05, 2019 | 32.84 | 32.90 | 32.30 | 32.37 | 2,331,858 | -0.61(-1.84%) |
Nov 04, 2019 | 32.96 | 33.16 | 32.70 | 32.98 | 2,684,220 | +0.02(+0.06%) |
Nov 01, 2019 | 32.86 | 32.96 | 32.54 | 32.96 | 3,313,179 | +0.19(+0.57%) |
Oct 31, 2019 | 33.44 | 33.61 | 32.74 | 32.77 | 3,388,821 | -0.33(-0.99%) |
Oct 30, 2019 | 32.91 | 33.18 | 32.79 | 33.10 | 3,132,781 | +0.33(+1.00%) |
Oct 29, 2019 | 32.83 | 33.31 | 32.71 | 32.77 | 3,329,454 | -0.10(-0.31%) |
Oct 28, 2019 | 32.35 | 33.04 | 32.35 | 32.88 | 6,884,142 | +0.64(+2.00%) |
Oct 25, 2019 | 32.19 | 32.27 | 32.00 | 32.23 | 2,329,089 | +0.09(+0.29%) |
Oct 24, 2019 | 31.96 | 32.17 | 31.80 | 32.14 | 2,404,839 | +0.25(+0.79%) |
Oct 23, 2019 | 31.76 | 31.93 | 31.58 | 31.89 | 2,121,786 | +0.13(+0.41%) |
Oct 22, 2019 | 32.06 | 32.06 | 31.62 | 31.76 | 1,456,655 | -0.22(-0.70%) |
Oct 21, 2019 | 31.66 | 32.00 | 31.62 | 31.98 | 1,077,753 | +0.30(+0.94%) |
Oct 18, 2019 | 31.67 | 31.75 | 31.45 | 31.68 | 1,846,159 | +0.03(+0.09%) |
Oct 17, 2019 | 31.21 | 31.66 | 31.16 | 31.65 | 2,692,508 | +0.45(+1.43%) |
Oct 16, 2019 | 31.18 | 31.28 | 30.95 | 31.21 | 2,786,862 | -0.05(-0.15%) |
Oct 15, 2019 | 31.08 | 31.27 | 30.96 | 31.25 | 2,094,990 | +0.15(+0.48%) |
Oct 14, 2019 | 31.29 | 31.29 | 30.95 | 31.10 | 1,730,784 | -0.19(-0.60%) |
Oct 11, 2019 | 31.20 | 31.41 | 31.05 | 31.29 | 3,541,670 | +0.21(+0.66%) |
Oct 10, 2019 | 31.21 | 31.32 | 31.05 | 31.08 | 2,619,151 | -0.19(-0.60%) |
Oct 09, 2019 | 31.75 | 31.82 | 31.20 | 31.27 | 1,576,970 | -0.26(-0.83%) |
Oct 08, 2019 | 31.44 | 31.77 | 31.16 | 31.53 | 2,373,304 | -0.02(-0.06%) |
Oct 07, 2019 | 31.61 | 31.85 | 31.45 | 31.55 | 2,514,379 | -0.40(-1.25%) |
Oct 04, 2019 | 31.91 | 32.12 | 31.81 | 31.95 | 2,354,823 | +0.14(+0.44%) |
Oct 03, 2019 | 31.49 | 31.93 | 31.43 | 31.81 | 2,263,301 | +0.31(+0.98%) |
Oct 02, 2019 | 31.28 | 31.54 | 31.24 | 31.50 | 2,227,347 | +0.12(+0.39%) |
Oct 01, 2019 | 31.64 | 31.74 | 31.22 | 31.38 | 2,471,653 | -0.30(-0.94%) |
Sep 30, 2019 | 31.75 | 31.94 | 31.67 | 31.68 | 2,302,530 | -0.07(-0.21%) |
Sep 27, 2019 | 31.90 | 31.93 | 31.48 | 31.75 | 2,335,952 | -0.06(-0.18%) |
Sep 26, 2019 | 31.54 | 31.84 | 31.28 | 31.80 | 1,909,260 | +0.41(+1.31%) |
Sep 25, 2019 | 31.11 | 31.48 | 31.11 | 31.39 | 3,177,461 | +0.13(+0.42%) |
Sep 24, 2019 | 31.35 | 31.50 | 31.09 | 31.26 | 2,671,301 | +0.03(+0.09%) |
Sep 23, 2019 | 30.99 | 31.36 | 30.58 | 31.23 | 1,559,033 | +0.13(+0.42%) |
Sep 20, 2019 | 31.17 | 31.29 | 31.00 | 31.10 | 4,004,014 | -0.01(-0.03%) |
Sep 19, 2019 | 31.08 | 31.28 | 30.96 | 31.11 | 3,344,032 | +0.08(+0.27%) |
Sep 18, 2019 | 31.22 | 31.26 | 30.67 | 31.03 | 3,522,829 | -0.15(-0.48%) |
Sep 17, 2019 | 30.75 | 31.19 | 30.60 | 31.18 | 2,386,496 | +0.47(+1.52%) |
Sep 16, 2019 | 30.13 | 30.73 | 30.04 | 30.71 | 1,755,059 | +0.62(+2.08%) |
Sep 13, 2019 | 30.20 | 30.55 | 29.84 | 30.09 | 1,891,407 | -0.12(-0.40%) |
Sep 12, 2019 | 30.27 | 30.42 | 30.07 | 30.21 | 2,335,645 | +0.25(+0.84%) |
Sep 11, 2019 | 30.06 | 30.14 | 29.75 | 29.96 | 2,749,427 | -0.16(-0.53%) |
Sep 10, 2019 | 30.80 | 30.80 | 29.92 | 30.11 | 3,070,683 | -0.81(-2.62%) |
Sep 09, 2019 | 31.22 | 31.22 | 30.76 | 30.93 | 1,586,535 | -0.15(-0.48%) |
Sep 06, 2019 | 31.21 | 31.30 | 30.89 | 31.08 | 2,156,032 | -0.07(-0.24%) |
Sep 05, 2019 | 31.42 | 31.50 | 31.04 | 31.15 | 1,921,849 | -0.32(-1.01%) |
Sep 04, 2019 | 31.45 | 31.54 | 31.22 | 31.47 | 1,813,535 | +0.26(+0.84%) |
Sep 03, 2019 | 30.80 | 31.27 | 30.77 | 31.21 | 1,339,371 | +0.18(+0.57%) |
Aug 30, 2019 | 31.09 | 31.18 | 30.94 | 31.03 | 1,650,799 | -0.03(-0.09%) |
Aug 29, 2019 | 31.05 | 31.19 | 30.95 | 31.06 | 898,242 | +0.20(+0.63%) |
Aug 28, 2019 | 30.68 | 30.95 | 30.59 | 30.86 | 1,217,633 | +0.18(+0.58%) |
Aug 27, 2019 | 31.09 | 31.24 | 30.67 | 30.68 | 1,776,311 | -0.22(-0.72%) |
Aug 26, 2019 | 30.83 | 30.93 | 30.57 | 30.91 | 943,263 | +0.29(+0.94%) |
Aug 23, 2019 | 31.18 | 31.32 | 30.53 | 30.62 | 1,584,321 | -0.57(-1.82%) |
Aug 22, 2019 | 31.00 | 31.21 | 30.82 | 31.19 | 2,129,906 | +0.24(+0.78%) |
Aug 21, 2019 | 30.88 | 31.09 | 30.76 | 30.95 | 1,798,889 | +0.21(+0.67%) |
Aug 20, 2019 | 31.39 | 31.41 | 30.72 | 30.74 | 1,990,879 | -0.62(-1.99%) |
Aug 19, 2019 | 31.26 | 31.49 | 31.00 | 31.36 | 1,550,221 | +0.35(+1.11%) |
Aug 16, 2019 | 30.78 | 31.11 | 30.63 | 31.02 | 1,802,948 | +0.33(+1.06%) |
Aug 15, 2019 | 30.48 | 30.81 | 30.36 | 30.69 | 1,784,778 | +0.30(+0.98%) |
Aug 14, 2019 | 30.56 | 30.73 | 30.35 | 30.39 | 2,520,510 | -0.33(-1.08%) |
Aug 13, 2019 | 30.64 | 30.89 | 30.45 | 30.73 | 1,338,708 | +0.10(+0.33%) |
Aug 12, 2019 | 30.73 | 30.89 | 30.55 | 30.62 | 1,184,628 | -0.12(-0.39%) |
Aug 09, 2019 | 30.76 | 30.85 | 30.42 | 30.74 | 1,958,682 | -0.12(-0.39%) |
Aug 08, 2019 | 30.37 | 30.89 | 30.07 | 30.86 | 1,849,950 | +0.59(+1.96%) |
Aug 07, 2019 | 30.20 | 30.55 | 29.87 | 30.27 | 2,130,336 | -0.06(-0.21%) |
Aug 06, 2019 | 29.91 | 30.38 | 29.72 | 30.34 | 1,882,821 | +0.61(+2.06%) |
Aug 05, 2019 | 30.22 | 30.25 | 29.33 | 29.73 | 2,940,555 | -0.75(-2.46%) |
Aug 02, 2019 | 30.52 | 30.65 | 30.37 | 30.48 | 1,869,431 | -0.11(-0.36%) |
Aug 01, 2019 | 30.92 | 31.12 | 30.38 | 30.59 | 2,166,716 | -0.30(-0.96%) |
Jul 31, 2019 | 31.03 | 31.33 | 30.85 | 30.88 | 5,272,099 | -0.32(-1.04%) |
Jul 30, 2019 | 31.02 | 31.35 | 30.98 | 31.21 | 2,819,135 | +0.19(+0.60%) |
Jul 29, 2019 | 31.09 | 31.24 | 30.86 | 31.02 | 1,720,433 | +0.02(+0.06%) |
Jul 26, 2019 | 30.79 | 31.08 | 30.75 | 31.00 | 2,154,238 | +0.22(+0.72%) |
Jul 25, 2019 | 30.89 | 30.96 | 30.63 | 30.78 | 1,088,040 | -0.07(-0.24%) |
Jul 24, 2019 | 30.80 | 30.86 | 30.56 | 30.86 | 1,379,385 | +0.06(+0.18%) |
Jul 23, 2019 | 30.58 | 30.84 | 30.40 | 30.80 | 1,451,672 | +0.27(+0.88%) |
Jul 22, 2019 | 30.57 | 30.69 | 30.33 | 30.53 | 1,483,510 | -0.01(-0.03%) |
Jul 19, 2019 | 31.04 | 31.10 | 30.35 | 30.54 | 3,174,212 | -0.44(-1.44%) |
Jul 18, 2019 | 30.65 | 31.05 | 30.50 | 30.99 | 1,571,718 | +0.21(+0.69%) |
Jul 17, 2019 | 30.86 | 30.96 | 30.47 | 30.77 | 1,812,086 | -0.03(-0.09%) |
Jul 16, 2019 | 30.49 | 30.87 | 30.36 | 30.80 | 2,863,792 | +0.30(+0.97%) |
Jul 15, 2019 | 30.58 | 30.61 | 30.39 | 30.50 | 2,539,815 | -0.02(-0.06%) |
Jul 12, 2019 | 30.49 | 30.57 | 30.20 | 30.52 | 2,021,709 | +0.06(+0.18%) |
Jul 11, 2019 | 30.75 | 30.79 | 30.31 | 30.47 | 3,303,872 | -0.29(-0.93%) |
Jul 10, 2019 | 30.69 | 30.80 | 30.47 | 30.75 | 1,800,566 | +0.19(+0.61%) |
Jul 09, 2019 | 30.36 | 30.60 | 30.29 | 30.57 | 2,356,803 | +0.19(+0.64%) |
Jul 08, 2019 | 30.18 | 30.44 | 30.16 | 30.37 | 1,664,515 | +0.16(+0.52%) |
Jul 05, 2019 | 30.11 | 30.29 | 29.62 | 30.22 | 1,258,806 | -0.01(-0.03%) |
Jul 03, 2019 | 29.97 | 30.26 | 29.95 | 30.23 | 1,108,470 | +0.33(+1.12%) |
Jul 02, 2019 | 29.56 | 29.98 | 29.51 | 29.89 | 2,102,453 | +0.43(+1.45%) |
Jul 01, 2019 | 29.53 | 29.57 | 28.88 | 29.47 | 2,065,340 | +0.18(+0.60%) |
Jun 28, 2019 | 28.90 | 29.31 | 28.90 | 29.29 | 3,658,676 | +0.37(+1.28%) |
Jun 27, 2019 | 28.89 | 29.11 | 28.83 | 28.92 | 2,058,684 | +0.37(+1.30%) |
Jun 26, 2019 | 29.08 | 29.08 | 28.44 | 28.55 | 2,576,342 | -0.47(-1.63%) |
Jun 25, 2019 | 29.54 | 29.73 | 29.00 | 29.02 | 1,600,633 | -0.46(-1.57%) |
Jun 24, 2019 | 29.69 | 29.72 | 29.38 | 29.48 | 1,675,368 | -0.08(-0.28%) |
Jun 21, 2019 | 29.96 | 29.96 | 29.54 | 29.57 | 4,241,348 | -0.48(-1.60%) |
Jun 20, 2019 | 30.07 | 30.20 | 29.94 | 30.05 | 1,703,580 | +0.14(+0.46%) |
Jun 19, 2019 | 29.61 | 30.01 | 29.48 | 29.91 | 1,633,050 | +0.19(+0.65%) |
Jun 18, 2019 | 29.93 | 30.03 | 29.47 | 29.72 | 1,885,116 | -0.06(-0.22%) |
Jun 17, 2019 | 29.54 | 29.78 | 29.46 | 29.78 | 1,584,815 | +0.36(+1.23%) |
Jun 14, 2019 | 29.44 | 29.56 | 29.29 | 29.42 | 2,479,192 | -0.06(-0.19%) |
Jun 13, 2019 | 29.33 | 29.52 | 29.31 | 29.47 | 1,200,116 | +0.16(+0.54%) |
Jun 12, 2019 | 29.14 | 29.41 | 29.10 | 29.32 | 1,602,660 | +0.20(+0.70%) |
Jun 11, 2019 | 29.12 | 29.17 | 28.84 | 29.11 | 1,371,084 | +0.06(+0.22%) |
Jun 10, 2019 | 29.15 | 29.18 | 28.85 | 29.05 | 1,001,809 | -0.10(-0.35%) |
Jun 07, 2019 | 29.37 | 29.52 | 29.11 | 29.15 | 1,867,920 | -0.05(-0.16%) |
Jun 06, 2019 | 29.02 | 29.22 | 28.82 | 29.20 | 1,574,749 | +0.24(+0.83%) |
Jun 05, 2019 | 28.41 | 28.96 | 28.32 | 28.96 | 1,865,660 | +0.74(+2.63%) |
Jun 04, 2019 | 28.36 | 28.36 | 27.68 | 28.21 | 2,404,122 | -0.04(-0.13%) |
Jun 03, 2019 | 28.01 | 28.31 | 27.86 | 28.25 | 2,070,745 | +0.37(+1.33%) |
May 31, 2019 | 27.71 | 28.04 | 27.50 | 27.88 | 1,962,460 | +0.08(+0.30%) |
May 30, 2019 | 27.80 | 28.02 | 27.61 | 27.80 | 2,190,969 | +0.03(+0.10%) |
May 29, 2019 | 28.31 | 28.41 | 27.70 | 27.77 | 2,612,039 | -0.59(-2.09%) |
May 28, 2019 | 28.57 | 28.69 | 28.34 | 28.36 | 3,083,176 | -0.08(-0.29%) |
May 24, 2019 | 28.59 | 28.76 | 28.41 | 28.45 | 1,767,984 | -0.03(-0.10%) |
May 23, 2019 | 28.41 | 28.47 | 28.30 | 28.47 | 1,394,016 | -0.02(-0.06%) |
May 22, 2019 | 28.47 | 28.56 | 28.33 | 28.49 | 1,545,282 | -0.04(-0.13%) |
May 21, 2019 | 28.18 | 28.54 | 28.15 | 28.53 | 1,593,572 | +0.48(+1.72%) |
May 20, 2019 | 28.46 | 28.50 | 27.92 | 28.05 | 1,551,516 | -0.43(-1.50%) |
May 17, 2019 | 28.33 | 28.49 | 28.16 | 28.47 | 2,127,581 | -0.01(-0.03%) |
May 16, 2019 | 28.33 | 28.66 | 28.24 | 28.48 | 1,570,724 | +0.17(+0.59%) |
May 15, 2019 | 27.98 | 28.45 | 27.89 | 28.32 | 1,613,963 | +0.31(+1.11%) |
May 14, 2019 | 28.00 | 28.14 | 27.91 | 28.01 | 2,268,774 | +0.01(+0.03%) |
May 13, 2019 | 27.98 | 28.11 | 27.81 | 28.00 | 1,668,690 | -0.23(-0.82%) |
May 10, 2019 | 27.99 | 28.26 | 27.82 | 28.23 | 1,429,165 | +0.21(+0.76%) |
May 09, 2019 | 27.72 | 28.03 | 27.45 | 28.02 | 2,021,915 | +0.25(+0.89%) |
May 08, 2019 | 27.88 | 28.08 | 27.75 | 27.77 | 1,519,733 | -0.11(-0.40%) |
May 07, 2019 | 28.49 | 28.52 | 27.66 | 27.88 | 1,966,925 | -0.73(-2.54%) |
May 06, 2019 | 28.65 | 28.79 | 28.45 | 28.60 | 1,248,422 | -0.27(-0.92%) |
May 03, 2019 | 28.83 | 28.89 | 28.60 | 28.87 | 1,114,725 | +0.20(+0.71%) |
May 02, 2019 | 28.94 | 29.13 | 28.59 | 28.67 | 2,304,588 | -0.26(-0.89%) |
May 01, 2019 | 28.65 | 29.16 | 28.60 | 28.93 | 3,178,822 | +0.29(+1.03%) |
Apr 30, 2019 | 28.24 | 28.66 | 28.11 | 28.63 | 2,178,793 | +0.41(+1.47%) |
Apr 29, 2019 | 28.37 | 28.51 | 28.21 | 28.22 | 1,319,640 | -0.21(-0.74%) |
Apr 26, 2019 | 28.50 | 28.55 | 28.29 | 28.43 | 1,553,180 | +0.07(+0.26%) |
Apr 25, 2019 | 28.01 | 28.48 | 28.01 | 28.36 | 2,240,930 | +0.24(+0.85%) |
Apr 24, 2019 | 27.99 | 28.14 | 27.80 | 28.12 | 1,880,838 | +0.29(+1.02%) |
Apr 23, 2019 | 27.47 | 27.84 | 27.43 | 27.83 | 1,079,969 | +0.48(+1.75%) |
Apr 22, 2019 | 27.69 | 27.69 | 27.12 | 27.35 | 1,503,345 | -0.37(-1.33%) |
Apr 18, 2019 | 27.34 | 27.76 | 27.32 | 27.72 | 1,680,891 | +0.39(+1.41%) |
Apr 17, 2019 | 27.61 | 27.61 | 27.23 | 27.33 | 1,600,149 | -0.17(-0.64%) |
Apr 16, 2019 | 28.18 | 28.25 | 27.33 | 27.51 | 2,156,809 | -0.65(-2.32%) |
Apr 15, 2019 | 28.42 | 28.45 | 28.06 | 28.16 | 1,271,237 | -0.23(-0.81%) |
Apr 12, 2019 | 28.15 | 28.43 | 28.01 | 28.39 | 2,484,654 | +0.22(+0.78%) |
Apr 11, 2019 | 28.49 | 28.59 | 28.06 | 28.17 | 3,389,444 | -0.19(-0.68%) |
Apr 10, 2019 | 28.10 | 28.37 | 27.96 | 28.37 | 3,621,594 | +0.40(+1.41%) |
Apr 09, 2019 | 28.18 | 28.25 | 27.92 | 27.97 | 4,651,239 | -0.23(-0.82%) |
Apr 08, 2019 | 28.52 | 28.55 | 28.13 | 28.20 | 2,297,685 | -0.29(-1.03%) |
Apr 05, 2019 | 28.29 | 28.52 | 28.23 | 28.49 | 1,897,836 | +0.16(+0.55%) |
Apr 04, 2019 | 28.49 | 28.49 | 28.18 | 28.34 | 1,589,759 | -0.06(-0.23%) |
Apr 03, 2019 | 28.44 | 28.59 | 28.22 | 28.40 | 2,160,776 | -0.06(-0.23%) |
Apr 02, 2019 | 28.33 | 28.50 | 28.12 | 28.47 | 3,712,794 | +0.15(+0.52%) |
Apr 01, 2019 | 28.20 | 28.38 | 27.86 | 28.32 | 1,882,658 | +0.18(+0.65%) |
Mar 29, 2019 | 28.39 | 28.39 | 28.07 | 28.14 | 2,372,377 | -0.23(-0.81%) |
Mar 28, 2019 | 28.10 | 28.37 | 28.06 | 28.37 | 1,576,401 | +0.24(+0.85%) |
Mar 27, 2019 | 28.28 | 28.38 | 28.03 | 28.13 | 1,744,204 | -0.18(-0.65%) |
Mar 26, 2019 | 28.27 | 28.38 | 28.16 | 28.31 | 1,394,792 | +0.11(+0.39%) |
Mar 25, 2019 | 28.23 | 28.36 | 28.03 | 28.20 | 1,340,822 | -0.02(-0.07%) |
Mar 22, 2019 | 28.27 | 28.47 | 28.16 | 28.22 | 2,769,422 | -0.03(-0.10%) |
Mar 21, 2019 | 27.65 | 28.25 | 27.56 | 28.25 | 1,914,658 | +0.51(+1.82%) |
Mar 20, 2019 | 27.63 | 28.01 | 27.45 | 27.74 | 1,761,475 | +0.07(+0.27%) |
Mar 19, 2019 | 27.91 | 27.95 | 27.59 | 27.67 | 1,851,043 | -0.25(-0.89%) |
Mar 18, 2019 | 28.12 | 28.30 | 27.75 | 27.91 | 1,653,645 | -0.21(-0.75%) |
Mar 15, 2019 | 28.20 | 28.27 | 28.05 | 28.13 | 3,412,324 | -0.13(-0.46%) |
Mar 14, 2019 | 28.29 | 28.37 | 28.16 | 28.25 | 1,342,264 | -0.04(-0.13%) |
Mar 13, 2019 | 28.37 | 28.52 | 28.26 | 28.29 | 1,629,873 | +0.04(+0.13%) |
Mar 12, 2019 | 28.12 | 28.32 | 28.10 | 28.25 | 1,985,505 | +0.21(+0.75%) |
Mar 11, 2019 | 27.58 | 28.06 | 27.48 | 28.04 | 1,567,452 | +0.54(+1.97%) |
Mar 08, 2019 | 27.19 | 27.54 | 27.19 | 27.50 | 1,814,362 | +0.23(+0.84%) |
Mar 07, 2019 | 27.37 | 27.61 | 27.19 | 27.27 | 1,437,232 | -0.06(-0.20%) |
Mar 06, 2019 | 27.37 | 27.52 | 27.28 | 27.33 | 825,648 | -0.05(-0.17%) |
Mar 05, 2019 | 27.33 | 27.54 | 27.21 | 27.37 | 1,157,628 | +0.01(+0.03%) |
Mar 04, 2019 | 27.27 | 27.38 | 27.02 | 27.36 | 1,492,602 | +0.27(+0.98%) |
Mar 01, 2019 | 27.24 | 27.24 | 26.79 | 27.10 | 2,754,858 | -0.11(-0.41%) |
Feb 28, 2019 | 27.28 | 27.62 | 27.21 | 27.21 | 3,125,333 | -0.14(-0.50%) |
Feb 27, 2019 | 27.31 | 27.41 | 27.12 | 27.34 | 1,131,247 | -0.11(-0.40%) |
Feb 26, 2019 | 27.76 | 27.76 | 27.45 | 27.45 | 1,439,932 | -0.21(-0.76%) |
Feb 25, 2019 | 27.76 | 27.95 | 27.56 | 27.67 | 1,400,662 | -0.02(-0.07%) |
Feb 22, 2019 | 27.60 | 27.73 | 27.51 | 27.68 | 1,276,673 | +0.09(+0.33%) |
Feb 21, 2019 | 27.58 | 27.69 | 27.39 | 27.59 | 2,916,607 | +0.06(+0.23%) |
Feb 20, 2019 | 27.45 | 27.59 | 27.30 | 27.53 | 3,290,941 | +0.04(+0.13%) |
Feb 19, 2019 | 27.40 | 27.57 | 27.31 | 27.49 | 1,534,665 | +0.09(+0.34%) |
Feb 15, 2019 | 27.45 | 27.48 | 27.31 | 27.40 | 2,045,655 | +0.08(+0.30%) |
Feb 14, 2019 | 27.31 | 27.45 | 27.11 | 27.32 | 1,264,794 | +0.00(+0.00%) |
Feb 13, 2019 | 27.17 | 27.43 | 27.11 | 27.32 | 2,109,025 | +0.11(+0.42%) |
Feb 12, 2019 | 27.21 | 27.27 | 26.88 | 27.20 | 3,487,902 | +0.05(+0.20%) |
Feb 11, 2019 | 27.37 | 27.47 | 27.11 | 27.15 | 3,362,562 | -0.24(-0.87%) |
Feb 08, 2019 | 27.44 | 27.51 | 27.25 | 27.38 | 2,364,777 | -0.05(-0.20%) |
Feb 07, 2019 | 27.04 | 27.51 | 26.88 | 27.44 | 3,030,781 | +0.36(+1.32%) |
Feb 06, 2019 | 27.31 | 27.34 | 27.06 | 27.08 | 2,593,125 | -0.24(-0.87%) |
Feb 05, 2019 | 27.28 | 27.33 | 27.01 | 27.32 | 2,106,587 | +0.01(+0.03%) |
Feb 04, 2019 | 26.97 | 27.31 | 26.81 | 27.31 | 1,672,344 | +0.35(+1.29%) |