Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.97 | 33.10 | 32.83 | 32.84 | 313,922 | -0.13(-0.40%) |
Dec 30, 2019 | 33.12 | 33.13 | 32.87 | 32.97 | 189,900 | +0.01(+0.02%) |
Dec 27, 2019 | 33.13 | 33.29 | 32.78 | 32.97 | 224,849 | -0.19(-0.58%) |
Dec 26, 2019 | 33.18 | 33.29 | 33.03 | 33.16 | 131,122 | -0.01(-0.02%) |
Dec 24, 2019 | 33.18 | 33.26 | 32.98 | 33.17 | 202,426 | -0.02(-0.06%) |
Dec 23, 2019 | 33.39 | 33.39 | 32.98 | 33.19 | 452,379 | -0.13(-0.40%) |
Dec 20, 2019 | 33.10 | 33.42 | 32.73 | 33.32 | 1,768,322 | +0.16(+0.49%) |
Dec 19, 2019 | 33.03 | 33.18 | 32.81 | 33.16 | 484,690 | +0.17(+0.51%) |
Dec 18, 2019 | 33.07 | 33.32 | 32.90 | 32.99 | 754,223 | -0.02(-0.05%) |
Dec 17, 2019 | 32.64 | 33.07 | 32.64 | 33.01 | 300,982 | +0.34(+1.05%) |
Dec 16, 2019 | 32.50 | 32.78 | 32.50 | 32.66 | 361,427 | +0.53(+1.65%) |
Dec 13, 2019 | 32.28 | 32.55 | 31.92 | 32.13 | 203,293 | -0.29(-0.90%) |
Dec 12, 2019 | 31.71 | 32.55 | 31.64 | 32.43 | 299,800 | +0.86(+2.71%) |
Dec 11, 2019 | 31.51 | 31.67 | 31.28 | 31.57 | 322,986 | +0.14(+0.44%) |
Dec 10, 2019 | 31.38 | 31.50 | 31.30 | 31.43 | 172,986 | +0.08(+0.26%) |
Dec 09, 2019 | 31.32 | 31.55 | 31.22 | 31.35 | 301,993 | -0.13(-0.41%) |
Dec 06, 2019 | 31.50 | 31.88 | 31.46 | 31.48 | 283,694 | +0.35(+1.11%) |
Dec 05, 2019 | 31.30 | 31.41 | 31.07 | 31.13 | 253,272 | +0.05(+0.16%) |
Dec 04, 2019 | 31.02 | 31.40 | 30.95 | 31.09 | 329,537 | +0.23(+0.73%) |
Dec 03, 2019 | 30.86 | 30.93 | 30.56 | 30.86 | 220,989 | -0.38(-1.21%) |
Dec 02, 2019 | 31.71 | 31.85 | 31.17 | 31.24 | 289,945 | -0.31(-0.97%) |
Nov 29, 2019 | 31.70 | 31.83 | 31.51 | 31.55 | 87,833 | -0.23(-0.74%) |
Nov 27, 2019 | 31.72 | 31.93 | 31.56 | 31.78 | 201,683 | +0.13(+0.41%) |
Nov 26, 2019 | 31.91 | 32.05 | 31.61 | 31.65 | 298,021 | -0.27(-0.85%) |
Nov 25, 2019 | 31.66 | 32.16 | 31.57 | 31.92 | 413,807 | +0.27(+0.85%) |
Nov 22, 2019 | 31.82 | 31.92 | 31.60 | 31.65 | 158,695 | -0.04(-0.13%) |
Nov 21, 2019 | 32.06 | 32.34 | 31.55 | 31.69 | 217,950 | -0.15(-0.48%) |
Nov 20, 2019 | 32.06 | 32.22 | 31.71 | 31.84 | 321,419 | -0.36(-1.10%) |
Nov 19, 2019 | 32.24 | 32.40 | 31.20 | 32.20 | 265,471 | +0.07(+0.23%) |
Nov 18, 2019 | 31.97 | 32.14 | 31.68 | 32.13 | 237,711 | +0.12(+0.38%) |
Nov 15, 2019 | 32.40 | 32.40 | 31.88 | 32.01 | 340,433 | -0.20(-0.63%) |
Nov 14, 2019 | 32.26 | 32.34 | 31.90 | 32.21 | 250,347 | -0.10(-0.30%) |
Nov 13, 2019 | 32.47 | 32.59 | 32.19 | 32.30 | 208,821 | -0.47(-1.43%) |
Nov 12, 2019 | 32.72 | 32.93 | 32.58 | 32.77 | 256,149 | +0.01(+0.02%) |
Nov 11, 2019 | 32.70 | 32.80 | 32.47 | 32.76 | 167,304 | -0.10(-0.29%) |
Nov 08, 2019 | 32.65 | 32.95 | 32.59 | 32.86 | 235,627 | +0.14(+0.42%) |
Nov 07, 2019 | 32.70 | 32.99 | 32.55 | 32.72 | 266,562 | +0.26(+0.80%) |
Nov 06, 2019 | 32.43 | 32.62 | 32.26 | 32.47 | 247,675 | -0.06(-0.17%) |
Nov 05, 2019 | 32.38 | 32.76 | 32.18 | 32.52 | 380,190 | +0.14(+0.42%) |
Nov 04, 2019 | 32.43 | 32.47 | 32.12 | 32.39 | 470,412 | +0.35(+1.10%) |
Nov 01, 2019 | 31.74 | 32.05 | 31.63 | 32.03 | 411,296 | +0.53(+1.68%) |
Oct 31, 2019 | 31.93 | 31.95 | 31.13 | 31.50 | 285,201 | -0.71(-2.21%) |
Oct 30, 2019 | 32.02 | 32.32 | 31.66 | 32.22 | 389,446 | +0.15(+0.48%) |
Oct 29, 2019 | 31.34 | 32.11 | 31.29 | 32.06 | 465,527 | +0.54(+1.73%) |
Oct 28, 2019 | 30.99 | 31.58 | 30.78 | 31.52 | 472,927 | +0.54(+1.73%) |
Oct 25, 2019 | 30.42 | 31.14 | 30.42 | 30.98 | 466,934 | +0.60(+1.98%) |
Oct 24, 2019 | 30.86 | 30.98 | 30.17 | 30.38 | 259,562 | -0.06(-0.18%) |
Oct 23, 2019 | 30.42 | 30.56 | 30.19 | 30.44 | 354,691 | -0.05(-0.16%) |
Oct 22, 2019 | 30.31 | 30.63 | 30.12 | 30.49 | 306,853 | +0.11(+0.37%) |
Oct 21, 2019 | 30.22 | 30.64 | 30.22 | 30.37 | 341,222 | +0.43(+1.45%) |
Oct 18, 2019 | 29.56 | 30.02 | 29.56 | 29.94 | 280,684 | +0.26(+0.86%) |
Oct 17, 2019 | 29.64 | 29.75 | 29.27 | 29.68 | 311,510 | +0.19(+0.65%) |
Oct 16, 2019 | 29.17 | 29.58 | 29.17 | 29.49 | 280,312 | +0.34(+1.15%) |
Oct 15, 2019 | 29.11 | 29.52 | 29.03 | 29.15 | 309,361 | +0.16(+0.54%) |
Oct 14, 2019 | 28.92 | 29.03 | 28.71 | 29.00 | 131,004 | +0.07(+0.24%) |
Oct 11, 2019 | 28.95 | 29.37 | 28.90 | 28.93 | 363,892 | +0.54(+1.92%) |
Oct 10, 2019 | 28.45 | 28.81 | 28.37 | 28.39 | 223,018 | -0.02(-0.08%) |
Oct 09, 2019 | 28.57 | 28.60 | 28.18 | 28.41 | 189,333 | +0.21(+0.74%) |
Oct 08, 2019 | 28.56 | 28.63 | 28.16 | 28.20 | 267,054 | -0.72(-2.49%) |
Oct 07, 2019 | 28.85 | 29.12 | 28.74 | 28.92 | 230,109 | +0.04(+0.14%) |
Oct 04, 2019 | 28.62 | 28.91 | 28.30 | 28.88 | 208,455 | +0.35(+1.24%) |
Oct 03, 2019 | 28.58 | 28.75 | 28.10 | 28.53 | 271,732 | -0.06(-0.20%) |
Oct 02, 2019 | 28.69 | 28.71 | 28.29 | 28.59 | 409,118 | -0.30(-1.05%) |
Oct 01, 2019 | 29.68 | 29.87 | 28.71 | 28.89 | 432,770 | -0.69(-2.33%) |
Sep 30, 2019 | 29.84 | 29.86 | 29.56 | 29.58 | 300,023 | -0.16(-0.53%) |
Sep 27, 2019 | 29.85 | 30.17 | 29.58 | 29.74 | 305,010 | +0.19(+0.65%) |
Sep 26, 2019 | 29.93 | 29.93 | 29.48 | 29.54 | 260,288 | -0.54(-1.80%) |
Sep 25, 2019 | 29.50 | 30.12 | 29.50 | 30.08 | 554,257 | +0.73(+2.49%) |
Sep 24, 2019 | 29.76 | 29.76 | 29.18 | 29.36 | 443,387 | -0.34(-1.13%) |
Sep 23, 2019 | 29.73 | 29.97 | 29.40 | 29.69 | 367,459 | -0.05(-0.16%) |
Sep 20, 2019 | 29.57 | 29.92 | 29.29 | 29.74 | 1,493,492 | +0.25(+0.84%) |
Sep 19, 2019 | 29.76 | 30.14 | 29.43 | 29.49 | 371,755 | -0.21(-0.70%) |
Sep 18, 2019 | 29.79 | 29.94 | 29.46 | 29.70 | 422,671 | -0.12(-0.40%) |
Sep 17, 2019 | 30.00 | 30.00 | 29.46 | 29.82 | 250,995 | -0.22(-0.72%) |
Sep 16, 2019 | 29.71 | 30.32 | 29.60 | 30.04 | 350,546 | -0.05(-0.16%) |
Sep 13, 2019 | 30.30 | 30.50 | 29.88 | 30.08 | 378,861 | +0.18(+0.62%) |
Sep 12, 2019 | 29.39 | 30.00 | 29.03 | 29.90 | 394,985 | +0.34(+1.14%) |
Sep 11, 2019 | 29.41 | 29.67 | 28.86 | 29.56 | 437,684 | +0.34(+1.18%) |
Sep 10, 2019 | 28.65 | 29.29 | 28.61 | 29.22 | 405,767 | +0.71(+2.50%) |
Sep 09, 2019 | 27.91 | 28.77 | 27.91 | 28.51 | 356,454 | +0.75(+2.72%) |
Sep 06, 2019 | 28.05 | 28.14 | 27.72 | 27.75 | 233,903 | -0.25(-0.89%) |
Sep 05, 2019 | 27.84 | 28.51 | 27.84 | 28.00 | 354,286 | +0.57(+2.08%) |
Sep 04, 2019 | 27.63 | 27.63 | 27.17 | 27.43 | 221,301 | +0.16(+0.59%) |
Sep 03, 2019 | 27.36 | 27.47 | 26.80 | 27.27 | 429,044 | -0.39(-1.42%) |
Aug 30, 2019 | 27.58 | 27.78 | 27.16 | 27.66 | 325,843 | +0.30(+1.08%) |
Aug 29, 2019 | 27.19 | 27.66 | 27.07 | 27.37 | 441,003 | +0.49(+1.82%) |
Aug 28, 2019 | 26.46 | 27.06 | 26.45 | 26.88 | 439,370 | +0.35(+1.33%) |
Aug 27, 2019 | 27.56 | 27.67 | 26.52 | 26.53 | 316,341 | -0.84(-3.08%) |
Aug 26, 2019 | 27.38 | 27.47 | 27.16 | 27.37 | 363,668 | +0.22(+0.80%) |
Aug 23, 2019 | 27.87 | 28.19 | 27.03 | 27.15 | 410,423 | -0.83(-2.98%) |
Aug 22, 2019 | 28.19 | 28.44 | 27.85 | 27.98 | 256,361 | +0.02(+0.06%) |
Aug 21, 2019 | 27.79 | 28.02 | 27.64 | 27.97 | 252,568 | +0.35(+1.28%) |
Aug 20, 2019 | 27.61 | 27.90 | 27.51 | 27.62 | 332,610 | -0.35(-1.26%) |
Aug 19, 2019 | 28.06 | 28.10 | 27.70 | 27.97 | 254,670 | +0.36(+1.31%) |
Aug 16, 2019 | 27.18 | 27.74 | 27.18 | 27.61 | 332,580 | +0.61(+2.26%) |
Aug 15, 2019 | 27.18 | 27.41 | 26.91 | 27.00 | 215,880 | -0.05(-0.18%) |
Aug 14, 2019 | 27.17 | 27.42 | 26.81 | 27.05 | 282,625 | -0.78(-2.79%) |
Aug 13, 2019 | 27.63 | 28.26 | 27.56 | 27.82 | 362,279 | +0.17(+0.61%) |
Aug 12, 2019 | 27.78 | 27.96 | 27.64 | 27.66 | 154,361 | -0.39(-1.40%) |
Aug 09, 2019 | 28.08 | 28.25 | 27.94 | 28.05 | 351,541 | +0.01(+0.03%) |
Aug 08, 2019 | 27.62 | 28.26 | 27.41 | 28.04 | 467,204 | +0.67(+2.43%) |
Aug 07, 2019 | 26.95 | 27.39 | 26.69 | 27.38 | 267,410 | -0.13(-0.47%) |
Aug 06, 2019 | 27.57 | 27.97 | 27.01 | 27.50 | 301,500 | +0.10(+0.38%) |
Aug 05, 2019 | 27.77 | 27.92 | 26.91 | 27.40 | 372,278 | -0.96(-3.39%) |
Aug 02, 2019 | 28.70 | 28.84 | 28.19 | 28.36 | 199,094 | -0.45(-1.55%) |
Aug 01, 2019 | 29.90 | 30.26 | 28.72 | 28.81 | 390,300 | -1.18(-3.92%) |
Jul 31, 2019 | 29.90 | 30.40 | 29.71 | 29.98 | 449,631 | +0.08(+0.27%) |
Jul 30, 2019 | 29.21 | 30.02 | 29.21 | 29.90 | 300,585 | +0.47(+1.59%) |
Jul 29, 2019 | 29.67 | 29.79 | 29.04 | 29.43 | 242,746 | -0.25(-0.86%) |
Jul 26, 2019 | 29.61 | 29.89 | 29.31 | 29.69 | 343,605 | +0.24(+0.81%) |
Jul 25, 2019 | 29.19 | 29.72 | 28.77 | 29.45 | 513,619 | +0.19(+0.65%) |
Jul 24, 2019 | 28.27 | 29.38 | 28.20 | 29.26 | 463,806 | +0.99(+3.52%) |
Jul 23, 2019 | 28.07 | 28.28 | 27.90 | 28.27 | 176,583 | +0.31(+1.11%) |
Jul 22, 2019 | 28.20 | 28.44 | 27.80 | 27.96 | 217,070 | -0.37(-1.29%) |
Jul 19, 2019 | 27.96 | 28.55 | 27.96 | 28.32 | 281,852 | +0.17(+0.62%) |
Jul 18, 2019 | 27.98 | 28.34 | 27.90 | 28.15 | 178,994 | +0.19(+0.68%) |
Jul 17, 2019 | 28.14 | 28.23 | 27.91 | 27.96 | 176,337 | -0.37(-1.32%) |
Jul 16, 2019 | 28.15 | 28.46 | 28.11 | 28.33 | 125,099 | +0.21(+0.76%) |
Jul 15, 2019 | 28.93 | 28.93 | 28.05 | 28.11 | 166,662 | -0.81(-2.80%) |
Jul 12, 2019 | 28.85 | 29.13 | 28.70 | 28.93 | 330,399 | +0.14(+0.50%) |
Jul 11, 2019 | 28.43 | 28.81 | 28.14 | 28.78 | 270,575 | +0.34(+1.20%) |
Jul 10, 2019 | 28.81 | 29.04 | 28.38 | 28.44 | 116,975 | -0.49(-1.70%) |
Jul 09, 2019 | 28.50 | 28.98 | 28.50 | 28.93 | 188,708 | +0.17(+0.61%) |
Jul 08, 2019 | 28.95 | 29.17 | 28.60 | 28.76 | 218,747 | -0.42(-1.44%) |
Jul 05, 2019 | 28.90 | 29.31 | 28.83 | 29.18 | 118,601 | +0.45(+1.58%) |
Jul 03, 2019 | 28.64 | 28.77 | 28.41 | 28.73 | 132,688 | +0.25(+0.87%) |
Jul 02, 2019 | 28.92 | 29.16 | 28.27 | 28.48 | 331,049 | -0.56(-1.94%) |
Jul 01, 2019 | 29.02 | 29.20 | 28.85 | 29.04 | 274,778 | +0.28(+0.97%) |
Jun 28, 2019 | 28.57 | 29.24 | 28.33 | 28.77 | 894,732 | +0.51(+1.80%) |
Jun 27, 2019 | 27.61 | 28.28 | 27.61 | 28.26 | 290,356 | +0.62(+2.24%) |
Jun 26, 2019 | 28.02 | 28.42 | 27.63 | 27.64 | 340,794 | -0.20(-0.71%) |
Jun 25, 2019 | 27.86 | 27.98 | 27.43 | 27.84 | 387,457 | -0.08(-0.28%) |
Jun 24, 2019 | 28.05 | 28.39 | 27.91 | 27.92 | 267,662 | -0.21(-0.76%) |
Jun 21, 2019 | 28.23 | 28.43 | 28.07 | 28.13 | 592,757 | -0.23(-0.81%) |
Jun 20, 2019 | 28.11 | 28.52 | 27.79 | 28.36 | 276,850 | +0.36(+1.28%) |
Jun 19, 2019 | 28.15 | 28.64 | 27.95 | 28.00 | 243,868 | -0.28(-0.98%) |
Jun 18, 2019 | 27.63 | 28.38 | 27.49 | 28.28 | 185,746 | +0.68(+2.45%) |
Jun 17, 2019 | 28.03 | 28.18 | 27.57 | 27.61 | 278,799 | -0.45(-1.62%) |
Jun 14, 2019 | 28.01 | 28.20 | 27.63 | 28.06 | 193,057 | +0.10(+0.34%) |
Jun 13, 2019 | 27.95 | 28.21 | 27.75 | 27.96 | 164,879 | +0.15(+0.54%) |
Jun 12, 2019 | 27.92 | 28.07 | 27.65 | 27.81 | 251,015 | -0.21(-0.77%) |
Jun 11, 2019 | 28.10 | 28.19 | 27.82 | 28.03 | 278,331 | +0.19(+0.69%) |
Jun 10, 2019 | 27.41 | 28.01 | 27.31 | 27.84 | 237,000 | +0.55(+2.01%) |
Jun 07, 2019 | 27.21 | 27.34 | 27.05 | 27.29 | 269,526 | -0.05(-0.17%) |
Jun 06, 2019 | 27.38 | 27.73 | 26.94 | 27.34 | 260,010 | -0.17(-0.61%) |
Jun 05, 2019 | 27.78 | 27.83 | 27.32 | 27.50 | 207,229 | -0.33(-1.17%) |
Jun 04, 2019 | 27.35 | 27.88 | 27.06 | 27.83 | 302,899 | +0.96(+3.58%) |
Jun 03, 2019 | 26.56 | 27.12 | 26.16 | 26.87 | 425,455 | +0.35(+1.32%) |
May 31, 2019 | 26.77 | 26.86 | 26.35 | 26.52 | 439,065 | -0.61(-2.26%) |
May 30, 2019 | 27.83 | 27.96 | 26.91 | 27.13 | 224,822 | -0.65(-2.35%) |
May 29, 2019 | 27.08 | 27.86 | 26.92 | 27.78 | 451,617 | +0.51(+1.87%) |
May 28, 2019 | 27.96 | 28.09 | 27.26 | 27.27 | 339,546 | -0.78(-2.78%) |
May 24, 2019 | 27.90 | 28.18 | 27.82 | 28.05 | 247,768 | +0.33(+1.21%) |
May 23, 2019 | 28.08 | 28.16 | 27.42 | 27.72 | 327,196 | -0.67(-2.35%) |
May 22, 2019 | 28.55 | 28.59 | 28.11 | 28.39 | 294,009 | -0.19(-0.67%) |
May 21, 2019 | 28.63 | 28.86 | 28.51 | 28.58 | 289,269 | +0.02(+0.08%) |
May 20, 2019 | 28.10 | 28.72 | 28.10 | 28.55 | 228,564 | +0.37(+1.33%) |
May 17, 2019 | 28.36 | 28.86 | 28.15 | 28.18 | 420,577 | -0.52(-1.80%) |
May 16, 2019 | 28.56 | 28.82 | 28.29 | 28.70 | 288,389 | +0.32(+1.12%) |
May 15, 2019 | 28.53 | 28.59 | 28.11 | 28.38 | 408,396 | -0.49(-1.71%) |
May 14, 2019 | 28.44 | 29.12 | 28.39 | 28.87 | 383,556 | +0.41(+1.45%) |
May 13, 2019 | 29.53 | 29.53 | 28.42 | 28.46 | 588,620 | -1.57(-5.22%) |
May 10, 2019 | 29.47 | 30.05 | 29.31 | 30.02 | 351,906 | +0.45(+1.51%) |
May 09, 2019 | 29.24 | 29.66 | 29.01 | 29.58 | 247,905 | +0.08(+0.27%) |
May 08, 2019 | 29.70 | 30.02 | 29.41 | 29.50 | 264,423 | -0.28(-0.93%) |
May 07, 2019 | 29.60 | 29.91 | 29.57 | 29.78 | 351,056 | -0.14(-0.48%) |
May 06, 2019 | 29.49 | 30.09 | 29.35 | 29.92 | 375,997 | +0.01(+0.03%) |
May 03, 2019 | 29.30 | 29.96 | 29.27 | 29.91 | 309,796 | +0.71(+2.42%) |
May 02, 2019 | 28.92 | 29.46 | 28.92 | 29.20 | 326,602 | +0.39(+1.34%) |
May 01, 2019 | 29.53 | 29.79 | 28.80 | 28.82 | 728,888 | -0.70(-2.37%) |
Apr 30, 2019 | 29.53 | 29.88 | 29.38 | 29.52 | 361,583 | -0.08(-0.27%) |
Apr 29, 2019 | 29.05 | 29.75 | 29.02 | 29.60 | 493,693 | +0.73(+2.53%) |
Apr 26, 2019 | 28.30 | 28.90 | 28.10 | 28.87 | 445,619 | +0.52(+1.83%) |
Apr 25, 2019 | 27.47 | 28.68 | 27.04 | 28.35 | 592,686 | +0.90(+3.30%) |
Apr 24, 2019 | 27.26 | 27.58 | 27.05 | 27.44 | 338,273 | +0.15(+0.55%) |
Apr 23, 2019 | 27.02 | 27.47 | 26.91 | 27.29 | 711,292 | +0.29(+1.08%) |
Apr 22, 2019 | 27.38 | 27.47 | 26.91 | 27.00 | 328,729 | -0.39(-1.41%) |
Apr 18, 2019 | 27.70 | 27.86 | 27.27 | 27.39 | 319,462 | -0.42(-1.53%) |
Apr 17, 2019 | 27.91 | 27.97 | 27.54 | 27.81 | 318,795 | +0.00(+0.00%) |
Apr 16, 2019 | 27.25 | 27.82 | 27.20 | 27.81 | 282,605 | +0.63(+2.31%) |
Apr 15, 2019 | 27.83 | 27.88 | 27.14 | 27.18 | 166,868 | -0.58(-2.10%) |
Apr 12, 2019 | 27.38 | 27.86 | 27.14 | 27.77 | 499,668 | +0.71(+2.62%) |
Apr 11, 2019 | 27.03 | 27.25 | 26.94 | 27.06 | 425,390 | +0.17(+0.61%) |
Apr 10, 2019 | 26.59 | 26.90 | 26.37 | 26.89 | 389,517 | +0.35(+1.30%) |
Apr 09, 2019 | 27.19 | 27.24 | 26.50 | 26.55 | 309,449 | -0.80(-2.93%) |
Apr 08, 2019 | 27.41 | 27.49 | 27.15 | 27.35 | 394,289 | -0.17(-0.60%) |
Apr 05, 2019 | 27.28 | 27.56 | 27.17 | 27.51 | 361,429 | +0.27(+0.98%) |
Apr 04, 2019 | 26.77 | 27.29 | 26.65 | 27.25 | 336,277 | +0.48(+1.79%) |
Apr 03, 2019 | 26.92 | 27.03 | 26.66 | 26.77 | 388,840 | +0.14(+0.53%) |
Apr 02, 2019 | 26.62 | 26.82 | 26.52 | 26.62 | 360,483 | +0.01(+0.03%) |
Apr 01, 2019 | 25.85 | 26.68 | 25.83 | 26.62 | 576,555 | +0.91(+3.55%) |
Mar 29, 2019 | 25.67 | 25.86 | 25.48 | 25.70 | 756,687 | +0.06(+0.25%) |
Mar 28, 2019 | 25.16 | 25.68 | 25.00 | 25.64 | 436,275 | +0.47(+1.87%) |
Mar 27, 2019 | 24.86 | 25.28 | 24.67 | 25.17 | 395,680 | +0.23(+0.91%) |
Mar 26, 2019 | 24.53 | 24.97 | 24.50 | 24.94 | 528,023 | +0.51(+2.09%) |
Mar 25, 2019 | 24.33 | 24.61 | 24.12 | 24.43 | 365,002 | +0.10(+0.42%) |
Mar 22, 2019 | 25.22 | 25.30 | 24.10 | 24.33 | 688,013 | -1.07(-4.21%) |
Mar 21, 2019 | 25.74 | 25.89 | 25.34 | 25.40 | 744,239 | -0.39(-1.52%) |
Mar 20, 2019 | 26.77 | 26.85 | 25.74 | 25.79 | 744,406 | -0.98(-3.67%) |
Mar 19, 2019 | 27.72 | 27.72 | 26.76 | 26.77 | 597,925 | -0.79(-2.88%) |
Mar 18, 2019 | 27.41 | 27.63 | 27.21 | 27.57 | 742,810 | -0.08(-0.28%) |
Mar 15, 2019 | 27.88 | 28.08 | 27.57 | 27.65 | 1,452,840 | -0.27(-0.96%) |
Mar 14, 2019 | 27.97 | 28.08 | 27.73 | 27.91 | 607,873 | -0.05(-0.17%) |
Mar 13, 2019 | 28.08 | 28.32 | 27.95 | 27.96 | 514,921 | +0.02(+0.08%) |
Mar 12, 2019 | 28.21 | 28.37 | 27.80 | 27.94 | 440,141 | -0.17(-0.62%) |
Mar 11, 2019 | 28.01 | 28.30 | 27.82 | 28.11 | 555,797 | +0.21(+0.76%) |
Mar 08, 2019 | 27.62 | 28.10 | 27.62 | 27.90 | 509,079 | +0.05(+0.17%) |
Mar 07, 2019 | 28.65 | 28.67 | 27.77 | 27.85 | 374,289 | -0.97(-3.36%) |
Mar 06, 2019 | 29.61 | 29.81 | 28.77 | 28.82 | 374,578 | -0.80(-2.71%) |
Mar 05, 2019 | 29.17 | 29.72 | 29.17 | 29.62 | 348,597 | -0.09(-0.29%) |
Mar 04, 2019 | 29.79 | 29.94 | 29.50 | 29.71 | 352,147 | -0.09(-0.29%) |
Mar 01, 2019 | 29.97 | 30.03 | 29.41 | 29.79 | 271,517 | +0.01(+0.03%) |
Feb 28, 2019 | 29.91 | 30.03 | 29.76 | 29.79 | 185,653 | -0.09(-0.32%) |
Feb 27, 2019 | 29.56 | 29.90 | 29.45 | 29.88 | 304,933 | +0.31(+1.06%) |
Feb 26, 2019 | 29.88 | 30.05 | 29.56 | 29.57 | 241,752 | -0.29(-0.97%) |
Feb 25, 2019 | 30.23 | 30.37 | 29.77 | 29.86 | 306,752 | -0.28(-0.91%) |
Feb 22, 2019 | 30.17 | 30.20 | 29.91 | 30.13 | 260,834 | -0.03(-0.10%) |
Feb 21, 2019 | 30.23 | 30.23 | 29.58 | 30.16 | 347,659 | -0.07(-0.23%) |
Feb 20, 2019 | 29.53 | 30.24 | 29.33 | 30.23 | 464,454 | +0.71(+2.40%) |
Feb 19, 2019 | 29.12 | 29.65 | 28.97 | 29.53 | 352,610 | +0.20(+0.70%) |
Feb 15, 2019 | 28.86 | 29.34 | 28.82 | 29.32 | 350,238 | +0.61(+2.14%) |
Feb 14, 2019 | 28.78 | 28.93 | 28.56 | 28.71 | 366,923 | -0.29(-1.00%) |
Feb 13, 2019 | 28.92 | 29.18 | 28.66 | 29.00 | 311,955 | +0.05(+0.19%) |
Feb 12, 2019 | 29.03 | 29.28 | 28.84 | 28.94 | 272,518 | +0.11(+0.38%) |
Feb 11, 2019 | 28.59 | 28.87 | 28.45 | 28.83 | 263,212 | +0.25(+0.88%) |
Feb 08, 2019 | 28.83 | 28.93 | 28.47 | 28.58 | 274,951 | -0.40(-1.38%) |
Feb 07, 2019 | 28.90 | 29.24 | 28.78 | 28.98 | 298,371 | +0.16(+0.55%) |
Feb 06, 2019 | 28.82 | 29.17 | 28.65 | 28.83 | 232,613 | -0.09(-0.33%) |
Feb 05, 2019 | 29.05 | 29.16 | 28.67 | 28.92 | 276,356 | -0.05(-0.16%) |
Feb 04, 2019 | 28.83 | 29.14 | 28.75 | 28.97 | 345,507 | +0.13(+0.46%) |
Feb 01, 2019 | 28.75 | 29.22 | 28.57 | 28.84 | 436,936 | +0.26(+0.93%) |
Jan 31, 2019 | 28.30 | 28.58 | 28.04 | 28.57 | 685,034 | +0.20(+0.71%) |
Jan 30, 2019 | 28.67 | 28.67 | 28.34 | 28.37 | 696,584 | -0.24(-0.84%) |
Jan 29, 2019 | 28.18 | 28.76 | 28.13 | 28.61 | 663,091 | +0.48(+1.71%) |
Jan 28, 2019 | 27.96 | 28.38 | 27.76 | 28.13 | 674,627 | -0.11(-0.39%) |
Jan 25, 2019 | 28.25 | 28.57 | 27.45 | 28.24 | 914,132 | -0.05(-0.19%) |
Jan 24, 2019 | 29.38 | 29.45 | 28.03 | 28.29 | 1,183,483 | -1.64(-5.48%) |
Jan 23, 2019 | 29.58 | 29.96 | 29.22 | 29.93 | 865,000 | +0.50(+1.69%) |
Jan 22, 2019 | 29.62 | 29.85 | 29.28 | 29.43 | 584,974 | -0.33(-1.12%) |
Jan 18, 2019 | 29.57 | 29.85 | 29.13 | 29.77 | 955,678 | +0.19(+0.63%) |
Jan 17, 2019 | 29.47 | 29.75 | 29.01 | 29.58 | 701,690 | +0.03(+0.11%) |
Jan 16, 2019 | 29.26 | 29.70 | 29.21 | 29.55 | 874,480 | +0.41(+1.41%) |
Jan 15, 2019 | 28.87 | 29.16 | 28.45 | 29.14 | 382,522 | +0.27(+0.94%) |
Jan 14, 2019 | 28.74 | 29.19 | 28.70 | 28.87 | 480,060 | -0.09(-0.32%) |
Jan 11, 2019 | 28.84 | 29.14 | 28.69 | 28.96 | 785,765 | +0.02(+0.08%) |
Jan 10, 2019 | 29.06 | 29.15 | 28.49 | 28.94 | 602,759 | -0.35(-1.19%) |
Jan 09, 2019 | 29.32 | 29.57 | 29.05 | 29.29 | 622,882 | -0.09(-0.32%) |
Jan 08, 2019 | 29.29 | 29.43 | 28.75 | 29.38 | 707,770 | +0.16(+0.53%) |
Jan 07, 2019 | 29.25 | 29.41 | 28.87 | 29.22 | 361,780 | +0.16(+0.56%) |
Jan 04, 2019 | 28.77 | 29.33 | 28.58 | 29.06 | 451,857 | +0.53(+1.85%) |
Jan 03, 2019 | 28.50 | 29.12 | 28.29 | 28.53 | 334,654 | -0.08(-0.27%) |