Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.43 | 33.43 | 33.32 | 33.32 | 1,137 | -0.15(-0.45%) |
Nov 27, 2019 | 33.48 | 33.48 | 33.39 | 33.47 | 6,258 | +0.13(+0.38%) |
Nov 26, 2019 | 33.60 | 33.60 | 33.25 | 33.34 | 12,345 | -0.14(-0.43%) |
Nov 25, 2019 | 33.47 | 33.49 | 33.31 | 33.49 | 3,988 | +0.27(+0.82%) |
Nov 22, 2019 | 33.16 | 33.29 | 33.10 | 33.21 | 13,995 | +0.21(+0.64%) |
Nov 21, 2019 | 33.06 | 33.07 | 32.88 | 33.00 | 7,615 | +0.07(+0.22%) |
Nov 20, 2019 | 32.98 | 33.03 | 32.78 | 32.93 | 17,519 | -0.21(-0.63%) |
Nov 19, 2019 | 33.54 | 33.54 | 33.09 | 33.14 | 5,970 | -0.22(-0.67%) |
Nov 18, 2019 | 33.22 | 33.36 | 33.22 | 33.36 | 10,678 | +0.03(+0.09%) |
Nov 15, 2019 | 33.23 | 33.36 | 33.15 | 33.33 | 16,271 | +0.28(+0.85%) |
Nov 14, 2019 | 33.13 | 33.13 | 32.98 | 33.05 | 3,306 | +0.04(+0.12%) |
Nov 13, 2019 | 33.25 | 33.25 | 33.01 | 33.01 | 7,235 | -0.28(-0.84%) |
Nov 12, 2019 | 33.40 | 33.43 | 33.29 | 33.29 | 12,599 | +0.04(+0.13%) |
Nov 11, 2019 | 33.33 | 33.33 | 33.23 | 33.25 | 3,109 | -0.08(-0.24%) |
Nov 08, 2019 | 33.11 | 33.34 | 33.08 | 33.33 | 61,444 | +0.10(+0.31%) |
Nov 07, 2019 | 33.37 | 33.48 | 33.22 | 33.22 | 34,107 | +0.31(+0.94%) |
Nov 06, 2019 | 32.97 | 32.97 | 32.85 | 32.91 | 1,827 | -0.10(-0.30%) |
Nov 05, 2019 | 32.98 | 33.24 | 32.97 | 33.02 | 9,297 | +0.15(+0.45%) |
Nov 04, 2019 | 32.78 | 32.87 | 32.62 | 32.87 | 12,907 | +0.52(+1.61%) |
Nov 01, 2019 | 32.05 | 32.39 | 32.05 | 32.35 | 18,888 | +0.61(+1.93%) |
Oct 31, 2019 | 31.81 | 31.81 | 31.45 | 31.74 | 9,204 | -0.25(-0.79%) |
Oct 30, 2019 | 32.38 | 32.38 | 31.85 | 31.99 | 32,438 | -0.27(-0.85%) |
Oct 29, 2019 | 32.26 | 32.33 | 32.26 | 32.26 | 2,075 | +0.08(+0.24%) |
Oct 28, 2019 | 32.27 | 32.31 | 32.18 | 32.18 | 4,076 | +0.27(+0.84%) |
Oct 25, 2019 | 31.72 | 31.98 | 31.72 | 31.91 | 11,719 | +0.38(+1.21%) |
Oct 24, 2019 | 31.81 | 31.81 | 31.41 | 31.53 | 1,668 | -0.14(-0.43%) |
Oct 23, 2019 | 31.51 | 31.67 | 31.49 | 31.67 | 8,071 | +0.07(+0.21%) |
Oct 22, 2019 | 31.38 | 31.66 | 31.38 | 31.60 | 2,790 | +0.19(+0.61%) |
Oct 21, 2019 | 31.33 | 31.42 | 31.33 | 31.41 | 853 | +0.26(+0.83%) |
Oct 18, 2019 | 31.01 | 31.20 | 31.01 | 31.15 | 796 | +0.11(+0.36%) |
Oct 17, 2019 | 31.18 | 31.18 | 31.01 | 31.04 | 2,915 | +0.13(+0.41%) |
Oct 16, 2019 | 31.11 | 31.18 | 30.92 | 30.92 | 5,671 | -0.09(-0.29%) |
Oct 15, 2019 | 30.72 | 31.14 | 30.72 | 31.01 | 34,734 | +0.47(+1.55%) |
Oct 14, 2019 | 30.39 | 30.53 | 30.39 | 30.53 | 523 | -0.02(-0.06%) |
Oct 11, 2019 | 30.61 | 30.73 | 30.55 | 30.55 | 7,737 | +0.57(+1.90%) |
Oct 10, 2019 | 29.99 | 30.04 | 29.97 | 29.98 | 1,753 | +0.38(+1.27%) |
Oct 09, 2019 | 29.45 | 29.67 | 29.45 | 29.60 | 6,150 | +0.27(+0.93%) |
Oct 08, 2019 | 29.45 | 29.56 | 29.33 | 29.33 | 10,396 | -0.59(-1.99%) |
Oct 07, 2019 | 29.99 | 30.14 | 29.93 | 29.93 | 1,412 | -0.09(-0.31%) |
Oct 04, 2019 | 29.71 | 30.02 | 29.66 | 30.02 | 2,161 | +0.40(+1.34%) |
Oct 03, 2019 | 29.50 | 29.62 | 29.21 | 29.62 | 10,481 | +0.07(+0.23%) |
Oct 02, 2019 | 30.04 | 30.04 | 29.42 | 29.55 | 11,033 | -0.69(-2.27%) |
Oct 01, 2019 | 30.97 | 30.98 | 30.24 | 30.24 | 4,402 | -0.61(-1.97%) |
Sep 30, 2019 | 30.84 | 30.90 | 30.84 | 30.85 | 1,942 | +0.09(+0.28%) |
Sep 27, 2019 | 30.97 | 30.97 | 30.70 | 30.76 | 4,892 | -0.01(-0.05%) |
Sep 26, 2019 | 31.07 | 31.07 | 30.78 | 30.78 | 1,212 | -0.21(-0.66%) |
Sep 25, 2019 | 30.62 | 31.00 | 30.62 | 30.98 | 15,135 | +0.33(+1.08%) |
Sep 24, 2019 | 30.95 | 30.95 | 30.65 | 30.65 | 4,375 | -0.42(-1.36%) |
Sep 23, 2019 | 31.04 | 31.11 | 30.92 | 31.07 | 2,464 | -0.01(-0.05%) |
Sep 20, 2019 | 31.22 | 31.29 | 31.09 | 31.09 | 1,718 | -0.06(-0.18%) |
Sep 19, 2019 | 31.25 | 31.32 | 31.15 | 31.15 | 6,888 | -0.04(-0.14%) |
Sep 18, 2019 | 31.07 | 31.20 | 30.98 | 31.19 | 10,922 | -0.09(-0.30%) |
Sep 17, 2019 | 31.19 | 31.31 | 31.15 | 31.28 | 4,831 | -0.13(-0.42%) |
Sep 16, 2019 | 31.45 | 31.45 | 31.19 | 31.42 | 6,866 | -0.11(-0.35%) |
Sep 13, 2019 | 31.49 | 31.60 | 31.49 | 31.53 | 5,957 | +0.18(+0.57%) |
Sep 12, 2019 | 31.42 | 31.42 | 31.02 | 31.35 | 11,923 | -0.01(-0.03%) |
Sep 11, 2019 | 31.33 | 31.36 | 30.98 | 31.36 | 21,574 | +0.25(+0.80%) |
Sep 10, 2019 | 30.83 | 31.11 | 30.81 | 31.11 | 12,308 | +0.37(+1.20%) |
Sep 09, 2019 | 30.29 | 30.74 | 30.29 | 30.74 | 34,450 | +0.73(+2.43%) |
Sep 06, 2019 | 29.88 | 30.08 | 29.88 | 30.01 | 17,529 | +0.01(+0.04%) |
Sep 05, 2019 | 30.12 | 30.12 | 30.00 | 30.00 | 47,317 | +0.66(+2.24%) |
Sep 04, 2019 | 29.27 | 29.36 | 29.25 | 29.34 | 9,223 | +0.40(+1.39%) |
Sep 03, 2019 | 28.85 | 28.94 | 28.85 | 28.94 | 563 | -0.24(-0.81%) |
Aug 30, 2019 | 29.18 | 29.18 | 29.18 | 29.18 | 229 | +0.16(+0.55%) |
Aug 29, 2019 | 28.87 | 29.02 | 28.87 | 29.02 | 687 | +0.53(+1.85%) |
Aug 28, 2019 | 28.10 | 28.49 | 28.10 | 28.49 | 808 | +0.34(+1.20%) |
Aug 27, 2019 | 28.67 | 28.67 | 28.15 | 28.15 | 9,885 | -0.34(-1.20%) |
Aug 26, 2019 | 28.41 | 28.49 | 28.41 | 28.49 | 3,321 | +0.30(+1.08%) |
Aug 23, 2019 | 29.11 | 29.11 | 28.19 | 28.19 | 2,635 | -1.00(-3.43%) |
Aug 22, 2019 | 29.09 | 29.22 | 29.09 | 29.19 | 1,120 | +0.12(+0.43%) |
Aug 21, 2019 | 29.07 | 29.14 | 29.04 | 29.06 | 9,931 | +0.24(+0.83%) |
Aug 20, 2019 | 28.95 | 28.96 | 28.82 | 28.82 | 1,576 | -0.36(-1.23%) |
Aug 19, 2019 | 29.17 | 29.24 | 29.17 | 29.18 | 4,505 | +0.39(+1.37%) |
Aug 16, 2019 | 28.50 | 28.79 | 28.50 | 28.79 | 2,978 | +0.59(+2.07%) |
Aug 15, 2019 | 28.38 | 28.38 | 28.07 | 28.20 | 20,831 | -0.17(-0.58%) |
Aug 14, 2019 | 28.78 | 28.79 | 28.37 | 28.37 | 5,552 | -1.13(-3.84%) |
Aug 13, 2019 | 28.99 | 29.65 | 28.99 | 29.50 | 1,353 | +0.45(+1.56%) |
Aug 12, 2019 | 29.52 | 29.52 | 29.05 | 29.05 | 1,577 | -0.63(-2.12%) |
Aug 09, 2019 | 29.59 | 29.72 | 29.50 | 29.68 | 7,218 | -0.25(-0.85%) |
Aug 08, 2019 | 29.81 | 29.93 | 29.81 | 29.93 | 703 | +0.46(+1.57%) |
Aug 07, 2019 | 29.10 | 29.47 | 28.99 | 29.47 | 2,824 | -0.05(-0.16%) |
Aug 06, 2019 | 29.36 | 29.51 | 29.14 | 29.51 | 21,463 | +0.24(+0.83%) |
Aug 05, 2019 | 29.84 | 29.84 | 29.04 | 29.27 | 4,725 | -0.93(-3.07%) |
Aug 02, 2019 | 30.02 | 30.30 | 30.02 | 30.20 | 3,666 | -0.27(-0.88%) |
Aug 01, 2019 | 31.27 | 31.27 | 30.46 | 30.47 | 1,943 | -0.78(-2.49%) |
Jul 31, 2019 | 31.42 | 31.50 | 31.24 | 31.24 | 1,362 | -0.23(-0.73%) |
Jul 30, 2019 | 31.19 | 31.47 | 31.19 | 31.47 | 1,743 | +0.04(+0.12%) |
Jul 29, 2019 | 31.46 | 31.55 | 31.44 | 31.44 | 20,370 | -0.12(-0.40%) |
Jul 26, 2019 | 31.33 | 31.60 | 31.33 | 31.56 | 8,936 | +0.25(+0.81%) |
Jul 25, 2019 | 31.55 | 31.55 | 31.31 | 31.31 | 3,623 | -0.35(-1.12%) |
Jul 24, 2019 | 31.25 | 31.69 | 31.25 | 31.66 | 19,789 | +0.41(+1.33%) |
Jul 23, 2019 | 31.06 | 31.28 | 31.04 | 31.25 | 3,868 | +0.36(+1.16%) |
Jul 22, 2019 | 30.91 | 30.91 | 30.76 | 30.89 | 9,753 | -0.03(-0.09%) |
Jul 19, 2019 | 30.92 | 31.03 | 30.91 | 30.91 | 3,208 | +0.02(+0.06%) |
Jul 18, 2019 | 30.82 | 30.92 | 30.81 | 30.90 | 3,087 | +0.13(+0.41%) |
Jul 17, 2019 | 30.98 | 30.98 | 30.76 | 30.77 | 3,186 | -0.36(-1.16%) |
Jul 16, 2019 | 31.25 | 31.25 | 31.05 | 31.13 | 7,977 | +0.00(+0.00%) |
Jul 15, 2019 | 31.13 | 31.14 | 31.09 | 31.13 | 7,613 | -0.18(-0.59%) |
Jul 12, 2019 | 31.30 | 31.32 | 31.30 | 31.32 | 3,208 | +0.33(+1.08%) |
Jul 11, 2019 | 30.97 | 31.05 | 30.87 | 30.98 | 4,603 | +0.27(+0.88%) |
Jul 10, 2019 | 30.90 | 30.90 | 30.71 | 30.71 | 6,105 | -0.04(-0.12%) |
Jul 09, 2019 | 30.71 | 30.76 | 30.68 | 30.75 | 6,324 | -0.01(-0.04%) |
Jul 08, 2019 | 30.77 | 30.90 | 30.76 | 30.76 | 4,105 | -0.07(-0.22%) |
Jul 05, 2019 | 30.85 | 30.91 | 30.71 | 30.83 | 3,666 | +0.08(+0.26%) |
Jul 03, 2019 | 30.68 | 30.83 | 30.68 | 30.75 | 916 | +0.22(+0.71%) |
Jul 02, 2019 | 30.62 | 30.62 | 30.45 | 30.53 | 8,681 | -0.17(-0.55%) |
Jul 01, 2019 | 30.98 | 30.98 | 30.58 | 30.70 | 3,329 | +0.22(+0.73%) |
Jun 28, 2019 | 30.29 | 30.52 | 30.29 | 30.48 | 9,165 | +0.40(+1.33%) |
Jun 27, 2019 | 30.02 | 30.09 | 30.02 | 30.08 | 3,526 | +0.27(+0.89%) |
Jun 26, 2019 | 29.73 | 29.90 | 29.73 | 29.81 | 3,027 | +0.22(+0.75%) |
Jun 25, 2019 | 29.63 | 29.68 | 29.59 | 29.59 | 3,376 | -0.12(-0.40%) |
Jun 24, 2019 | 29.95 | 29.95 | 29.71 | 29.71 | 4,917 | -0.20(-0.66%) |
Jun 21, 2019 | 29.93 | 29.94 | 29.91 | 29.91 | 576 | -0.08(-0.27%) |
Jun 20, 2019 | 29.74 | 29.99 | 29.74 | 29.99 | 22,467 | +0.23(+0.77%) |
Jun 19, 2019 | 29.86 | 29.86 | 29.76 | 29.76 | 805 | +0.02(+0.05%) |
Jun 18, 2019 | 29.83 | 29.89 | 29.73 | 29.74 | 1,498 | +0.33(+1.12%) |
Jun 17, 2019 | 29.47 | 29.58 | 29.39 | 29.41 | 26,377 | -0.13(-0.44%) |
Jun 14, 2019 | 29.46 | 29.56 | 29.44 | 29.54 | 3,917 | +0.06(+0.19%) |
Jun 13, 2019 | 29.47 | 29.49 | 29.47 | 29.49 | 460 | +0.23(+0.78%) |
Jun 12, 2019 | 29.41 | 29.41 | 29.26 | 29.26 | 3,212 | -0.18(-0.60%) |
Jun 11, 2019 | 29.59 | 29.59 | 29.44 | 29.44 | 2,034 | +0.05(+0.17%) |
Jun 10, 2019 | 29.54 | 29.58 | 29.39 | 29.39 | 45,813 | +0.19(+0.66%) |
Jun 07, 2019 | 29.24 | 29.24 | 29.20 | 29.20 | 3,917 | +0.08(+0.28%) |
Jun 06, 2019 | 28.95 | 29.11 | 28.95 | 29.11 | 129 | +0.11(+0.38%) |
Jun 05, 2019 | 28.91 | 29.01 | 28.91 | 29.00 | 1,261 | +0.00(+0.01%) |
Jun 04, 2019 | 28.78 | 29.00 | 28.78 | 29.00 | 1,478 | +0.75(+2.65%) |
Jun 03, 2019 | 28.11 | 28.30 | 28.11 | 28.25 | 1,755 | +0.28(+1.00%) |
May 31, 2019 | 28.10 | 28.12 | 27.97 | 27.97 | 8,756 | -0.49(-1.71%) |
May 30, 2019 | 28.60 | 28.60 | 28.40 | 28.46 | 9,694 | -0.16(-0.56%) |
May 29, 2019 | 28.64 | 28.64 | 28.51 | 28.62 | 3,016 | -0.15(-0.52%) |
May 28, 2019 | 29.10 | 29.10 | 28.77 | 28.77 | 314 | -0.34(-1.17%) |
May 24, 2019 | 29.21 | 29.21 | 28.97 | 29.11 | 3,802 | +0.19(+0.67%) |
May 23, 2019 | 29.01 | 29.01 | 28.82 | 28.92 | 4,966 | -0.54(-1.84%) |
May 22, 2019 | 29.55 | 29.56 | 29.46 | 29.46 | 2,060 | -0.20(-0.68%) |
May 21, 2019 | 29.69 | 29.69 | 29.66 | 29.66 | 1,611 | +0.29(+0.98%) |
May 20, 2019 | 29.41 | 29.41 | 29.30 | 29.37 | 4,799 | -0.11(-0.37%) |
May 17, 2019 | 29.63 | 29.63 | 29.48 | 29.48 | 345 | -0.15(-0.50%) |
May 16, 2019 | 29.67 | 29.67 | 29.63 | 29.63 | 433 | +0.26(+0.88%) |
May 15, 2019 | 29.14 | 29.42 | 29.14 | 29.37 | 1,895 | -0.06(-0.21%) |
May 14, 2019 | 29.29 | 29.43 | 29.29 | 29.43 | 3,030 | +0.33(+1.13%) |
May 13, 2019 | 29.55 | 29.55 | 29.05 | 29.10 | 3,732 | -0.78(-2.62%) |
May 10, 2019 | 29.67 | 29.89 | 29.67 | 29.89 | 1,497 | +0.09(+0.29%) |
May 09, 2019 | 29.74 | 29.80 | 29.59 | 29.80 | 2,503 | -0.08(-0.26%) |
May 08, 2019 | 29.97 | 30.06 | 29.88 | 29.88 | 10,534 | -0.14(-0.46%) |
May 07, 2019 | 30.02 | 30.11 | 29.90 | 30.01 | 3,239 | -0.40(-1.30%) |
May 06, 2019 | 30.22 | 30.44 | 30.21 | 30.41 | 5,306 | -0.23(-0.74%) |
May 03, 2019 | 30.50 | 30.64 | 30.44 | 30.63 | 3,917 | +0.29(+0.96%) |
May 02, 2019 | 30.50 | 30.50 | 30.23 | 30.34 | 10,114 | -0.11(-0.35%) |
May 01, 2019 | 30.84 | 30.84 | 30.45 | 30.45 | 6,942 | -0.21(-0.69%) |
Apr 30, 2019 | 30.51 | 30.67 | 30.48 | 30.66 | 1,045,123 | +0.01(+0.04%) |
Apr 29, 2019 | 30.66 | 30.70 | 30.62 | 30.65 | 1,783 | +0.25(+0.84%) |
Apr 26, 2019 | 30.40 | 30.40 | 30.40 | 30.40 | 115 | +0.22(+0.73%) |
Apr 25, 2019 | 30.31 | 30.31 | 30.18 | 30.18 | 7,085 | -0.05(-0.15%) |
Apr 24, 2019 | 30.27 | 30.28 | 30.20 | 30.22 | 4,643 | -0.11(-0.37%) |
Apr 23, 2019 | 30.38 | 30.38 | 30.33 | 30.33 | 9,870 | +0.16(+0.52%) |
Apr 22, 2019 | 30.15 | 30.19 | 30.11 | 30.18 | 5,750 | -0.09(-0.28%) |
Apr 18, 2019 | 30.33 | 30.33 | 30.26 | 30.26 | 1,036 | -0.02(-0.07%) |
Apr 17, 2019 | 30.24 | 30.29 | 30.24 | 30.29 | 1,872 | -0.00(-0.00%) |
Apr 16, 2019 | 30.08 | 30.29 | 30.07 | 30.29 | 2,300 | +0.17(+0.58%) |
Apr 15, 2019 | 30.16 | 30.16 | 30.11 | 30.11 | 635 | -0.12(-0.41%) |
Apr 12, 2019 | 30.39 | 30.39 | 30.23 | 30.23 | 5,415 | +0.23(+0.76%) |
Apr 11, 2019 | 29.87 | 30.01 | 29.87 | 30.01 | 3,404 | +0.09(+0.31%) |
Apr 10, 2019 | 29.92 | 29.92 | 29.80 | 29.91 | 639 | +0.23(+0.79%) |
Apr 09, 2019 | 30.01 | 30.01 | 29.68 | 29.68 | 354 | -0.31(-1.02%) |
Apr 08, 2019 | 30.03 | 30.03 | 29.92 | 29.98 | 5,428 | +0.03(+0.09%) |
Apr 05, 2019 | 29.90 | 29.96 | 29.90 | 29.96 | 921 | +0.17(+0.57%) |
Apr 04, 2019 | 29.72 | 29.79 | 29.70 | 29.79 | 2,123 | +0.21(+0.71%) |
Apr 03, 2019 | 29.67 | 29.67 | 29.58 | 29.58 | 740 | +0.15(+0.51%) |
Apr 02, 2019 | 29.42 | 29.48 | 29.42 | 29.43 | 722 | -0.19(-0.63%) |
Apr 01, 2019 | 29.41 | 29.61 | 29.39 | 29.61 | 4,131 | +0.54(+1.85%) |
Mar 29, 2019 | 28.99 | 29.07 | 28.99 | 29.07 | 921 | +0.11(+0.39%) |
Mar 28, 2019 | 29.01 | 29.05 | 28.84 | 28.96 | 4,089 | +0.08(+0.29%) |
Mar 27, 2019 | 28.91 | 28.91 | 28.88 | 28.88 | 523 | -0.05(-0.18%) |
Mar 26, 2019 | 28.91 | 28.93 | 28.83 | 28.93 | 912 | +0.26(+0.89%) |
Mar 25, 2019 | 28.67 | 28.81 | 28.61 | 28.67 | 2,139 | -0.13(-0.44%) |
Mar 22, 2019 | 28.80 | 28.80 | 28.80 | 28.80 | 115 | -0.66(-2.24%) |
Mar 21, 2019 | 29.43 | 29.49 | 29.36 | 29.46 | 887 | +0.29(+1.00%) |
Mar 20, 2019 | 29.39 | 29.39 | 29.17 | 29.17 | 1,876 | -0.42(-1.43%) |
Mar 19, 2019 | 29.92 | 29.92 | 29.59 | 29.59 | 6,236 | -0.10(-0.35%) |
Mar 18, 2019 | 29.71 | 29.71 | 29.70 | 29.70 | 851 | +0.26(+0.87%) |
Mar 15, 2019 | 29.48 | 29.48 | 29.44 | 29.44 | 231 | +0.10(+0.35%) |
Mar 14, 2019 | 29.31 | 29.34 | 29.30 | 29.34 | 695 | -0.02(-0.05%) |
Mar 13, 2019 | 29.36 | 29.43 | 29.29 | 29.35 | 7,689 | +0.21(+0.72%) |
Mar 12, 2019 | 29.27 | 29.27 | 29.14 | 29.14 | 861 | +0.07(+0.25%) |
Mar 11, 2019 | 28.91 | 29.07 | 28.91 | 29.07 | 2,576 | +0.41(+1.43%) |
Mar 08, 2019 | 28.46 | 28.66 | 28.46 | 28.66 | 3,359 | -0.07(-0.26%) |
Mar 07, 2019 | 28.83 | 28.83 | 28.67 | 28.74 | 4,638 | -0.28(-0.97%) |
Mar 06, 2019 | 29.26 | 29.26 | 29.02 | 29.02 | 1,913 | -0.29(-1.01%) |
Mar 05, 2019 | 29.24 | 29.31 | 29.24 | 29.31 | 3,569 | -0.02(-0.06%) |
Mar 04, 2019 | 29.21 | 29.33 | 29.13 | 29.33 | 2,135 | -0.29(-0.98%) |
Mar 01, 2019 | 29.80 | 29.80 | 29.58 | 29.62 | 695 | +0.09(+0.29%) |
Feb 28, 2019 | 29.57 | 29.57 | 29.53 | 29.54 | 674 | -0.13(-0.45%) |
Feb 27, 2019 | 29.62 | 29.68 | 29.61 | 29.67 | 7,859 | -0.09(-0.30%) |
Feb 26, 2019 | 29.73 | 29.86 | 29.73 | 29.76 | 3,212 | -0.04(-0.14%) |
Feb 25, 2019 | 29.81 | 30.02 | 29.80 | 29.80 | 2,927 | +0.03(+0.12%) |
Feb 22, 2019 | 29.68 | 29.78 | 29.65 | 29.77 | 1,737 | -0.05(-0.18%) |
Feb 21, 2019 | 29.98 | 29.98 | 29.82 | 29.82 | 179 | -0.19(-0.62%) |
Feb 20, 2019 | 29.86 | 30.08 | 29.86 | 30.01 | 6,214 | +0.05(+0.16%) |
Feb 19, 2019 | 29.87 | 29.96 | 29.83 | 29.96 | 7,757 | +0.18(+0.59%) |
Feb 15, 2019 | 29.71 | 29.79 | 29.70 | 29.79 | 3,475 | +0.46(+1.57%) |
Feb 14, 2019 | 29.18 | 29.49 | 29.18 | 29.32 | 5,465 | -0.14(-0.46%) |
Feb 13, 2019 | 29.55 | 29.55 | 29.43 | 29.46 | 4,192 | +0.13(+0.46%) |
Feb 12, 2019 | 29.31 | 29.43 | 29.31 | 29.33 | 6,647 | +0.38(+1.31%) |
Feb 11, 2019 | 28.94 | 28.96 | 28.88 | 28.95 | 6,111 | +0.04(+0.16%) |
Feb 08, 2019 | 29.13 | 29.13 | 28.63 | 28.90 | 16,451 | -0.14(-0.48%) |
Feb 07, 2019 | 29.28 | 29.28 | 28.87 | 29.04 | 2,442 | -0.36(-1.22%) |
Feb 06, 2019 | 29.28 | 29.41 | 29.28 | 29.40 | 1,082 | +0.03(+0.09%) |
Feb 05, 2019 | 29.36 | 29.38 | 29.36 | 29.38 | 414 | +0.04(+0.13%) |
Feb 04, 2019 | 29.30 | 29.34 | 29.26 | 29.34 | 4,635 | +0.07(+0.24%) |
Feb 01, 2019 | 29.35 | 29.37 | 29.26 | 29.27 | 1,737 | -0.04(-0.14%) |
Jan 31, 2019 | 29.03 | 29.31 | 29.03 | 29.31 | 7,069 | +0.27(+0.93%) |
Jan 30, 2019 | 29.00 | 29.14 | 28.94 | 29.04 | 12,307 | +0.17(+0.59%) |
Jan 29, 2019 | 28.92 | 28.92 | 28.81 | 28.87 | 307 | +0.04(+0.13%) |
Jan 28, 2019 | 28.63 | 28.84 | 28.63 | 28.83 | 5,418 | -0.14(-0.49%) |
Jan 25, 2019 | 28.99 | 28.99 | 28.97 | 28.97 | 579 | +0.34(+1.19%) |
Jan 24, 2019 | 28.51 | 28.63 | 28.51 | 28.63 | 3,107 | +0.08(+0.28%) |
Jan 23, 2019 | 28.56 | 28.56 | 28.51 | 28.55 | 347 | +0.08(+0.28%) |
Jan 22, 2019 | 28.91 | 28.91 | 28.47 | 28.47 | 2,471 | -0.47(-1.61%) |
Jan 18, 2019 | 28.83 | 28.94 | 28.69 | 28.94 | 3,475 | +0.48(+1.67%) |
Jan 17, 2019 | 28.31 | 28.47 | 28.31 | 28.47 | 1,618 | +0.12(+0.44%) |
Jan 16, 2019 | 28.28 | 28.41 | 28.28 | 28.34 | 1,498 | +0.33(+1.16%) |
Jan 15, 2019 | 27.91 | 28.02 | 27.88 | 28.02 | 2,482 | +0.03(+0.12%) |
Jan 14, 2019 | 27.93 | 28.05 | 27.93 | 27.98 | 3,620 | -0.03(-0.09%) |
Jan 11, 2019 | 27.78 | 28.03 | 27.76 | 28.01 | 1,853 | +0.17(+0.60%) |
Jan 10, 2019 | 27.77 | 27.84 | 27.77 | 27.84 | 2,846 | +0.01(+0.04%) |
Jan 09, 2019 | 27.82 | 27.91 | 27.63 | 27.83 | 1,061 | +0.18(+0.64%) |
Jan 08, 2019 | 27.69 | 27.69 | 27.49 | 27.65 | 4,355 | +0.09(+0.31%) |
Jan 07, 2019 | 27.45 | 27.80 | 27.32 | 27.57 | 11,720 | +0.26(+0.95%) |
Jan 04, 2019 | 27.15 | 27.31 | 27.15 | 27.31 | 2,548 | +0.89(+3.38%) |
Jan 03, 2019 | 26.60 | 26.70 | 26.33 | 26.42 | 2,110 | -0.42(-1.57%) |
Jan 02, 2019 | 26.43 | 26.84 | 26.43 | 26.84 | 2,553 | +0.30(+1.11%) |
Dec 31, 2018 | 26.60 | 26.60 | 26.23 | 26.54 | 60,710 | +0.17(+0.65%) |
Dec 28, 2018 | 26.69 | 26.72 | 26.37 | 26.37 | 44,837 | -0.00(-0.00%) |
Dec 27, 2018 | 25.77 | 26.37 | 25.63 | 26.37 | 32,842 | +0.16(+0.60%) |
Dec 26, 2018 | 25.02 | 26.21 | 24.94 | 26.21 | 44,865 | +1.10(+4.40%) |
Dec 24, 2018 | 25.47 | 25.56 | 25.11 | 25.11 | 9,732 | -0.65(-2.51%) |
Dec 21, 2018 | 26.54 | 26.54 | 25.70 | 25.76 | 36,075 | -0.36(-1.38%) |
Dec 20, 2018 | 26.38 | 26.38 | 26.12 | 26.12 | 11,180 | -0.50(-1.89%) |
Dec 19, 2018 | 27.08 | 27.37 | 26.60 | 26.62 | 5,437 | -0.34(-1.26%) |
Dec 18, 2018 | 27.13 | 27.13 | 26.77 | 26.96 | 31,040 | -0.11(-0.40%) |
Dec 17, 2018 | 27.26 | 27.39 | 26.95 | 27.07 | 52,255 | -0.36(-1.31%) |
Dec 14, 2018 | 27.70 | 27.71 | 27.43 | 27.43 | 28,603 | -0.27(-0.98%) |
Dec 13, 2018 | 27.85 | 27.85 | 27.67 | 27.70 | 5,944 | -0.21(-0.76%) |
Dec 12, 2018 | 28.09 | 28.09 | 27.91 | 27.91 | 13,405 | +0.12(+0.43%) |
Dec 11, 2018 | 28.21 | 28.28 | 27.79 | 27.79 | 5,781 | -0.14(-0.51%) |
Dec 10, 2018 | 28.11 | 28.11 | 27.41 | 27.93 | 12,897 | -0.31(-1.09%) |
Dec 07, 2018 | 28.93 | 28.93 | 28.15 | 28.24 | 14,477 | -0.30(-1.06%) |
Dec 06, 2018 | 28.72 | 28.72 | 28.12 | 28.54 | 4,752 | -0.58(-1.99%) |
Dec 04, 2018 | 29.22 | 29.22 | 29.12 | 29.12 | 467 | -0.84(-2.80%) |