Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 27.81 | 27.83 | 27.81 | 27.82 | 148,560 | +0.01(+0.03%) |
Nov 27, 2019 | 27.83 | 27.83 | 27.81 | 27.81 | 656,553 | -0.03(-0.10%) |
Nov 26, 2019 | 27.84 | 27.84 | 27.83 | 27.84 | 287,754 | +0.01(+0.03%) |
Nov 25, 2019 | 27.82 | 27.83 | 27.81 | 27.83 | 406,304 | +0.01(+0.03%) |
Nov 22, 2019 | 27.83 | 27.83 | 27.81 | 27.82 | 1,146,111 | -0.02(-0.07%) |
Nov 21, 2019 | 27.83 | 27.84 | 27.83 | 27.84 | 543,481 | -0.01(-0.03%) |
Nov 20, 2019 | 27.83 | 27.85 | 27.83 | 27.85 | 506,866 | +0.02(+0.07%) |
Nov 19, 2019 | 27.83 | 27.83 | 27.82 | 27.83 | 164,511 | +0.00(+0.00%) |
Nov 18, 2019 | 27.82 | 27.83 | 27.82 | 27.83 | 339,785 | +0.01(+0.03%) |
Nov 15, 2019 | 27.82 | 27.82 | 27.80 | 27.82 | 328,923 | -0.01(-0.03%) |
Nov 14, 2019 | 27.82 | 27.83 | 27.81 | 27.83 | 1,028,525 | +0.03(+0.10%) |
Nov 13, 2019 | 27.79 | 27.80 | 27.79 | 27.80 | 221,886 | +0.02(+0.07%) |
Nov 12, 2019 | 27.78 | 27.78 | 27.77 | 27.78 | 252,278 | +0.01(+0.03%) |
Nov 11, 2019 | 27.78 | 27.78 | 27.76 | 27.77 | 234,761 | +0.01(+0.03%) |
Nov 08, 2019 | 27.77 | 27.79 | 27.76 | 27.76 | 344,663 | -0.01(-0.03%) |
Nov 07, 2019 | 27.77 | 27.78 | 27.75 | 27.77 | 264,973 | -0.04(-0.13%) |
Nov 06, 2019 | 27.80 | 27.81 | 27.79 | 27.81 | 526,298 | +0.02(+0.07%) |
Nov 05, 2019 | 27.80 | 27.80 | 27.77 | 27.79 | 582,670 | -0.02(-0.07%) |
Nov 04, 2019 | 27.81 | 27.81 | 27.80 | 27.81 | 263,649 | -0.01(-0.03%) |
Nov 01, 2019 | 27.83 | 27.84 | 27.81 | 27.82 | 842,954 | -0.03(-0.10%) |
Oct 31, 2019 | 27.82 | 27.85 | 27.81 | 27.85 | 626,915 | +0.05(+0.17%) |
Oct 30, 2019 | 27.78 | 27.80 | 27.76 | 27.80 | 366,029 | +0.02(+0.07%) |
Oct 29, 2019 | 27.78 | 27.78 | 27.77 | 27.78 | 299,310 | +0.01(+0.03%) |
Oct 28, 2019 | 27.77 | 27.77 | 27.76 | 27.77 | 172,326 | -0.01(-0.03%) |
Oct 25, 2019 | 27.81 | 27.81 | 27.77 | 27.78 | 464,781 | -0.03(-0.10%) |
Oct 24, 2019 | 27.81 | 27.82 | 27.80 | 27.81 | 361,529 | +0.01(+0.03%) |
Oct 23, 2019 | 27.81 | 27.81 | 27.79 | 27.80 | 403,217 | +0.00(+0.00%) |
Oct 22, 2019 | 27.79 | 27.80 | 27.78 | 27.80 | 404,012 | +0.01(+0.03%) |
Oct 21, 2019 | 27.80 | 27.81 | 27.78 | 27.79 | 291,578 | -0.01(-0.05%) |
Oct 18, 2019 | 27.79 | 27.82 | 27.79 | 27.80 | 237,466 | +0.01(+0.05%) |
Oct 17, 2019 | 27.79 | 27.81 | 27.77 | 27.79 | 958,672 | -0.01(-0.03%) |
Oct 16, 2019 | 27.78 | 27.80 | 27.78 | 27.80 | 613,851 | +0.03(+0.10%) |
Oct 15, 2019 | 27.80 | 27.80 | 27.77 | 27.77 | 286,266 | -0.05(-0.17%) |
Oct 14, 2019 | 27.79 | 27.82 | 27.77 | 27.82 | 329,896 | +0.05(+0.17%) |
Oct 11, 2019 | 27.78 | 27.79 | 27.75 | 27.77 | 376,338 | -0.05(-0.17%) |
Oct 10, 2019 | 27.84 | 27.85 | 27.81 | 27.82 | 215,489 | -0.02(-0.07%) |
Oct 09, 2019 | 27.85 | 27.86 | 27.83 | 27.84 | 1,393,581 | -0.02(-0.07%) |
Oct 08, 2019 | 27.86 | 27.89 | 27.84 | 27.85 | 308,015 | +0.03(+0.10%) |
Oct 07, 2019 | 27.85 | 27.85 | 27.83 | 27.83 | 260,644 | -0.04(-0.13%) |
Oct 04, 2019 | 27.85 | 27.87 | 27.85 | 27.86 | 1,143,595 | -0.01(-0.03%) |
Oct 03, 2019 | 27.84 | 27.88 | 27.83 | 27.87 | 1,463,157 | +0.05(+0.17%) |
Oct 02, 2019 | 27.81 | 27.83 | 27.80 | 27.83 | 370,777 | +0.04(+0.13%) |
Oct 01, 2019 | 27.73 | 27.80 | 27.73 | 27.79 | 476,554 | +0.04(+0.13%) |
Sep 30, 2019 | 27.73 | 27.75 | 27.73 | 27.75 | 549,263 | +0.01(+0.03%) |
Sep 27, 2019 | 27.73 | 27.75 | 27.72 | 27.74 | 224,016 | +0.02(+0.07%) |
Sep 26, 2019 | 27.73 | 27.74 | 27.72 | 27.73 | 362,596 | +0.01(+0.03%) |
Sep 25, 2019 | 27.74 | 27.74 | 27.71 | 27.72 | 663,623 | -0.04(-0.13%) |
Sep 24, 2019 | 27.73 | 27.75 | 27.72 | 27.75 | 365,172 | +0.03(+0.12%) |
Sep 23, 2019 | 27.73 | 27.74 | 27.72 | 27.72 | 528,906 | +0.01(+0.05%) |
Sep 20, 2019 | 27.68 | 27.71 | 27.67 | 27.71 | 225,097 | +0.03(+0.10%) |
Sep 19, 2019 | 27.68 | 27.70 | 27.67 | 27.68 | 1,130,446 | +0.00(+0.00%) |
Sep 18, 2019 | 27.71 | 27.71 | 27.65 | 27.68 | 336,913 | +0.00(+0.00%) |
Sep 17, 2019 | 27.67 | 27.69 | 27.66 | 27.68 | 467,485 | +0.01(+0.03%) |
Sep 16, 2019 | 27.66 | 27.67 | 27.65 | 27.67 | 294,276 | +0.04(+0.13%) |
Sep 13, 2019 | 27.65 | 27.67 | 27.63 | 27.63 | 524,290 | -0.06(-0.20%) |
Sep 12, 2019 | 27.72 | 27.72 | 27.68 | 27.69 | 1,072,988 | -0.02(-0.07%) |
Sep 11, 2019 | 27.70 | 27.72 | 27.70 | 27.71 | 327,662 | +0.01(+0.03%) |
Sep 10, 2019 | 27.74 | 27.74 | 27.70 | 27.70 | 409,368 | -0.06(-0.20%) |
Sep 09, 2019 | 27.74 | 27.76 | 27.74 | 27.75 | 569,957 | -0.02(-0.07%) |
Sep 06, 2019 | 27.77 | 27.78 | 27.76 | 27.77 | 1,291,526 | +0.00(+0.00%) |
Sep 05, 2019 | 27.80 | 27.80 | 27.75 | 27.77 | 466,645 | -0.05(-0.19%) |
Sep 04, 2019 | 27.81 | 27.84 | 27.80 | 27.83 | 370,807 | +0.02(+0.06%) |
Sep 03, 2019 | 27.79 | 27.83 | 27.78 | 27.81 | 2,000,756 | +0.02(+0.08%) |
Aug 30, 2019 | 27.76 | 27.79 | 27.76 | 27.79 | 236,551 | +0.01(+0.03%) |
Aug 29, 2019 | 27.78 | 27.79 | 27.77 | 27.78 | 319,968 | -0.01(-0.03%) |
Aug 28, 2019 | 27.79 | 27.80 | 27.78 | 27.79 | 920,696 | +0.00(+0.00%) |
Aug 27, 2019 | 27.76 | 27.79 | 27.76 | 27.79 | 432,618 | +0.01(+0.03%) |
Aug 26, 2019 | 27.78 | 27.79 | 27.76 | 27.78 | 346,421 | -0.01(-0.03%) |
Aug 23, 2019 | 27.75 | 27.79 | 27.74 | 27.79 | 448,179 | +0.06(+0.20%) |
Aug 22, 2019 | 27.75 | 27.77 | 27.73 | 27.73 | 579,468 | -0.02(-0.07%) |
Aug 21, 2019 | 27.77 | 27.77 | 27.75 | 27.75 | 187,898 | -0.03(-0.10%) |
Aug 20, 2019 | 27.77 | 27.79 | 27.77 | 27.78 | 324,212 | +0.03(+0.10%) |
Aug 19, 2019 | 27.76 | 27.78 | 27.75 | 27.75 | 355,713 | -0.03(-0.10%) |
Aug 16, 2019 | 27.78 | 27.79 | 27.76 | 27.78 | 276,211 | -0.00(-0.02%) |
Aug 15, 2019 | 27.76 | 27.80 | 27.75 | 27.78 | 312,505 | +0.04(+0.15%) |
Aug 14, 2019 | 27.73 | 27.74 | 27.72 | 27.74 | 466,733 | +0.05(+0.18%) |
Aug 13, 2019 | 27.73 | 27.73 | 27.68 | 27.69 | 410,878 | -0.04(-0.15%) |
Aug 12, 2019 | 27.71 | 27.74 | 27.71 | 27.73 | 402,122 | +0.03(+0.10%) |
Aug 09, 2019 | 27.70 | 27.72 | 27.69 | 27.70 | 735,334 | -0.02(-0.07%) |
Aug 08, 2019 | 27.70 | 27.72 | 27.69 | 27.72 | 888,736 | +0.00(+0.00%) |
Aug 07, 2019 | 27.76 | 27.77 | 27.71 | 27.72 | 328,513 | +0.00(+0.00%) |
Aug 06, 2019 | 27.70 | 27.73 | 27.69 | 27.72 | 1,908,367 | +0.00(+0.00%) |
Aug 05, 2019 | 27.69 | 27.73 | 27.69 | 27.72 | 380,572 | +0.07(+0.27%) |
Aug 02, 2019 | 27.65 | 27.67 | 27.64 | 27.65 | 500,734 | +0.00(+0.00%) |
Aug 01, 2019 | 27.59 | 27.66 | 27.58 | 27.65 | 694,409 | +0.10(+0.35%) |
Jul 31, 2019 | 27.58 | 27.61 | 27.53 | 27.55 | 443,118 | -0.02(-0.08%) |
Jul 30, 2019 | 27.58 | 27.58 | 27.57 | 27.57 | 3,736,023 | +0.00(+0.00%) |
Jul 29, 2019 | 27.58 | 27.58 | 27.57 | 27.57 | 202,077 | +0.01(+0.05%) |
Jul 26, 2019 | 27.57 | 27.57 | 27.55 | 27.56 | 1,243,261 | -0.01(-0.03%) |
Jul 25, 2019 | 27.57 | 27.58 | 27.56 | 27.57 | 217,569 | +0.00(+0.00%) |
Jul 24, 2019 | 27.58 | 27.60 | 27.57 | 27.57 | 657,663 | -0.01(-0.03%) |
Jul 23, 2019 | 27.59 | 27.59 | 27.57 | 27.58 | 790,797 | -0.01(-0.03%) |
Jul 22, 2019 | 27.60 | 27.60 | 27.58 | 27.59 | 371,586 | +0.00(+0.00%) |
Jul 19, 2019 | 27.59 | 27.60 | 27.57 | 27.59 | 592,970 | -0.03(-0.10%) |
Jul 18, 2019 | 27.58 | 27.62 | 27.57 | 27.62 | 582,502 | +0.04(+0.13%) |
Jul 17, 2019 | 27.56 | 27.58 | 27.56 | 27.58 | 624,936 | +0.02(+0.07%) |
Jul 16, 2019 | 27.56 | 27.56 | 27.54 | 27.56 | 673,476 | -0.01(-0.03%) |
Jul 15, 2019 | 27.55 | 27.57 | 27.55 | 27.57 | 611,943 | +0.01(+0.03%) |
Jul 12, 2019 | 27.54 | 27.57 | 27.54 | 27.56 | 552,584 | +0.00(+0.00%) |
Jul 11, 2019 | 27.57 | 27.57 | 27.55 | 27.56 | 182,030 | -0.01(-0.03%) |
Jul 10, 2019 | 27.55 | 27.57 | 27.53 | 27.57 | 253,755 | +0.05(+0.17%) |
Jul 09, 2019 | 27.54 | 27.54 | 27.51 | 27.52 | 282,705 | +0.00(+0.00%) |
Jul 08, 2019 | 27.53 | 27.55 | 27.52 | 27.52 | 265,351 | -0.02(-0.07%) |
Jul 05, 2019 | 27.55 | 27.55 | 27.52 | 27.54 | 567,023 | -0.06(-0.20%) |
Jul 03, 2019 | 27.58 | 27.60 | 27.58 | 27.60 | 173,700 | +0.01(+0.03%) |
Jul 02, 2019 | 27.58 | 27.59 | 27.57 | 27.59 | 697,470 | +0.01(+0.03%) |
Jul 01, 2019 | 27.59 | 27.59 | 27.56 | 27.58 | 643,378 | -0.00(-0.01%) |
Jun 28, 2019 | 27.58 | 27.59 | 27.57 | 27.58 | 621,274 | -0.01(-0.03%) |
Jun 27, 2019 | 27.57 | 27.59 | 27.57 | 27.59 | 205,217 | +0.02(+0.07%) |
Jun 26, 2019 | 27.58 | 27.58 | 27.56 | 27.57 | 491,408 | -0.02(-0.08%) |
Jun 25, 2019 | 27.58 | 27.61 | 27.58 | 27.60 | 260,191 | +0.01(+0.05%) |
Jun 24, 2019 | 27.57 | 27.60 | 27.57 | 27.58 | 480,263 | +0.01(+0.03%) |
Jun 21, 2019 | 27.57 | 27.57 | 27.55 | 27.57 | 1,063,737 | -0.02(-0.07%) |
Jun 20, 2019 | 27.59 | 27.62 | 27.58 | 27.59 | 307,726 | +0.02(+0.07%) |
Jun 19, 2019 | 27.51 | 27.58 | 27.50 | 27.57 | 786,189 | +0.05(+0.17%) |
Jun 18, 2019 | 27.55 | 27.58 | 27.51 | 27.53 | 1,262,750 | +0.01(+0.03%) |
Jun 17, 2019 | 27.53 | 27.53 | 27.51 | 27.52 | 246,511 | -0.01(-0.03%) |
Jun 14, 2019 | 27.52 | 27.54 | 27.51 | 27.53 | 503,698 | -0.01(-0.03%) |
Jun 13, 2019 | 27.52 | 27.55 | 27.51 | 27.54 | 258,164 | +0.03(+0.10%) |
Jun 12, 2019 | 27.50 | 27.51 | 27.49 | 27.51 | 527,983 | +0.03(+0.10%) |
Jun 11, 2019 | 27.47 | 27.48 | 27.46 | 27.48 | 2,443,960 | -0.01(-0.03%) |
Jun 10, 2019 | 27.50 | 27.50 | 27.48 | 27.49 | 979,347 | -0.02(-0.07%) |
Jun 07, 2019 | 27.53 | 27.54 | 27.50 | 27.51 | 1,203,067 | +0.01(+0.03%) |
Jun 06, 2019 | 27.51 | 27.52 | 27.48 | 27.50 | 486,340 | -0.01(-0.03%) |
Jun 05, 2019 | 27.52 | 27.54 | 27.50 | 27.51 | 5,633,337 | +0.02(+0.07%) |
Jun 04, 2019 | 27.47 | 27.50 | 27.46 | 27.49 | 672,846 | -0.02(-0.07%) |
Jun 03, 2019 | 27.48 | 27.52 | 27.46 | 27.51 | 1,500,084 | +0.06(+0.20%) |
May 31, 2019 | 27.42 | 27.46 | 27.42 | 27.45 | 262,989 | +0.06(+0.20%) |
May 30, 2019 | 27.38 | 27.40 | 27.37 | 27.40 | 403,766 | +0.03(+0.10%) |
May 29, 2019 | 27.39 | 27.40 | 27.37 | 27.37 | 2,490,508 | +0.00(+0.00%) |
May 28, 2019 | 27.36 | 27.37 | 27.34 | 27.37 | 439,031 | +0.03(+0.10%) |
May 24, 2019 | 27.34 | 27.34 | 27.33 | 27.34 | 263,970 | -0.01(-0.05%) |
May 23, 2019 | 27.33 | 27.37 | 27.31 | 27.36 | 313,221 | +0.05(+0.18%) |
May 22, 2019 | 27.31 | 27.31 | 27.30 | 27.31 | 234,029 | +0.02(+0.07%) |
May 21, 2019 | 27.31 | 27.31 | 27.28 | 27.29 | 217,993 | -0.02(-0.07%) |
May 20, 2019 | 27.31 | 27.31 | 27.30 | 27.31 | 194,076 | -0.01(-0.03%) |
May 17, 2019 | 27.33 | 27.33 | 27.31 | 27.31 | 733,167 | +0.00(+0.02%) |
May 16, 2019 | 27.31 | 27.31 | 27.31 | 27.31 | 393,315 | -0.01(-0.05%) |
May 15, 2019 | 27.34 | 27.34 | 27.31 | 27.32 | 549,722 | +0.02(+0.07%) |
May 14, 2019 | 27.31 | 27.31 | 27.30 | 27.31 | 642,149 | +0.00(+0.00%) |
May 13, 2019 | 27.31 | 27.31 | 27.30 | 27.31 | 320,788 | +0.04(+0.13%) |
May 10, 2019 | 27.28 | 27.29 | 27.26 | 27.27 | 142,121 | +0.00(+0.00%) |
May 09, 2019 | 27.28 | 27.29 | 27.26 | 27.27 | 233,890 | +0.02(+0.07%) |
May 08, 2019 | 27.27 | 27.27 | 27.24 | 27.25 | 409,011 | -0.01(-0.03%) |
May 07, 2019 | 27.26 | 27.26 | 27.25 | 27.26 | 158,940 | +0.02(+0.09%) |
May 06, 2019 | 27.24 | 27.25 | 27.23 | 27.23 | 224,339 | +0.01(+0.04%) |
May 03, 2019 | 27.22 | 27.23 | 27.21 | 27.22 | 311,925 | +0.00(+0.00%) |
May 02, 2019 | 27.21 | 27.23 | 27.20 | 27.22 | 372,301 | -0.01(-0.03%) |
May 01, 2019 | 27.25 | 27.28 | 27.22 | 27.23 | 287,712 | -0.02(-0.07%) |
Apr 30, 2019 | 27.23 | 27.25 | 27.22 | 27.25 | 317,671 | +0.02(+0.07%) |
Apr 29, 2019 | 27.23 | 27.24 | 27.22 | 27.23 | 282,518 | -0.01(-0.03%) |
Apr 26, 2019 | 27.23 | 27.24 | 27.22 | 27.24 | 148,195 | +0.02(+0.08%) |
Apr 25, 2019 | 27.22 | 27.22 | 27.20 | 27.22 | 192,044 | -0.00(-0.02%) |
Apr 24, 2019 | 27.21 | 27.22 | 27.20 | 27.22 | 147,310 | +0.04(+0.13%) |
Apr 23, 2019 | 27.20 | 27.20 | 27.19 | 27.19 | 248,952 | +0.01(+0.03%) |
Apr 22, 2019 | 27.18 | 27.19 | 27.17 | 27.18 | 206,353 | +0.00(+0.00%) |
Apr 18, 2019 | 27.18 | 27.18 | 27.17 | 27.18 | 174,295 | +0.01(+0.03%) |
Apr 17, 2019 | 27.17 | 27.18 | 27.16 | 27.17 | 137,010 | +0.05(+0.20%) |
Apr 16, 2019 | 27.17 | 27.17 | 27.15 | 27.11 | 416,919 | -0.05(-0.17%) |
Apr 15, 2019 | 27.17 | 27.17 | 27.15 | 27.16 | 541,110 | +0.00(+0.00%) |
Apr 12, 2019 | 27.16 | 27.17 | 27.15 | 27.16 | 211,972 | -0.02(-0.07%) |
Apr 11, 2019 | 27.19 | 27.19 | 27.18 | 27.18 | 523,113 | -0.02(-0.07%) |
Apr 10, 2019 | 27.20 | 27.20 | 27.18 | 27.20 | 286,236 | +0.02(+0.07%) |
Apr 09, 2019 | 27.19 | 27.19 | 27.17 | 27.18 | 325,534 | +0.02(+0.07%) |
Apr 08, 2019 | 27.17 | 27.18 | 27.16 | 27.16 | 318,956 | -0.01(-0.05%) |
Apr 05, 2019 | 27.17 | 27.18 | 27.16 | 27.17 | 163,484 | -0.00(-0.02%) |
Apr 04, 2019 | 27.18 | 27.19 | 27.17 | 27.18 | 489,566 | +0.00(+0.02%) |
Apr 03, 2019 | 27.18 | 27.18 | 27.17 | 27.17 | 190,694 | -0.01(-0.05%) |
Apr 02, 2019 | 27.19 | 27.19 | 27.18 | 27.19 | 272,085 | +0.02(+0.07%) |
Apr 01, 2019 | 27.19 | 27.19 | 27.16 | 27.17 | 563,846 | -0.03(-0.09%) |
Mar 29, 2019 | 27.19 | 27.20 | 27.18 | 27.19 | 1,136,610 | -0.02(-0.08%) |
Mar 28, 2019 | 27.21 | 27.22 | 27.20 | 27.22 | 313,680 | +0.00(+0.02%) |
Mar 27, 2019 | 27.22 | 27.23 | 27.21 | 27.21 | 195,259 | +0.01(+0.03%) |
Mar 26, 2019 | 27.18 | 27.20 | 27.18 | 27.20 | 454,626 | +0.00(+0.02%) |
Mar 25, 2019 | 27.18 | 27.21 | 27.17 | 27.20 | 399,248 | +0.03(+0.12%) |
Mar 22, 2019 | 27.15 | 27.17 | 27.14 | 27.17 | 953,413 | +0.04(+0.13%) |
Mar 21, 2019 | 27.13 | 27.14 | 27.11 | 27.13 | 316,148 | +0.00(+0.02%) |
Mar 20, 2019 | 27.09 | 27.13 | 27.08 | 27.13 | 250,007 | +0.05(+0.19%) |
Mar 19, 2019 | 27.07 | 27.08 | 27.07 | 27.07 | 372,658 | -0.01(-0.03%) |
Mar 18, 2019 | 27.09 | 27.09 | 27.08 | 27.08 | 134,886 | -0.01(-0.03%) |
Mar 15, 2019 | 27.09 | 27.09 | 27.07 | 27.09 | 212,416 | +0.01(+0.03%) |
Mar 14, 2019 | 27.07 | 27.08 | 27.07 | 27.08 | 437,699 | +0.00(+0.02%) |
Mar 13, 2019 | 27.07 | 27.08 | 27.07 | 27.08 | 362,234 | +0.00(+0.00%) |
Mar 12, 2019 | 27.07 | 27.08 | 27.07 | 27.08 | 154,226 | +0.01(+0.05%) |
Mar 11, 2019 | 27.07 | 27.07 | 27.06 | 27.07 | 177,112 | +0.00(+0.00%) |
Mar 08, 2019 | 27.07 | 27.07 | 27.06 | 27.07 | 619,302 | +0.00(+0.02%) |
Mar 07, 2019 | 27.06 | 27.07 | 27.05 | 27.06 | 312,747 | +0.02(+0.08%) |
Mar 06, 2019 | 27.01 | 27.04 | 27.01 | 27.04 | 575,599 | +0.03(+0.10%) |
Mar 05, 2019 | 27.00 | 27.02 | 27.00 | 27.01 | 759,791 | -0.01(-0.03%) |
Mar 04, 2019 | 27.01 | 27.02 | 27.00 | 27.02 | 290,712 | +0.03(+0.10%) |
Mar 01, 2019 | 27.00 | 27.02 | 26.99 | 26.99 | 521,028 | -0.04(-0.15%) |
Feb 28, 2019 | 27.02 | 27.03 | 27.01 | 27.03 | 312,664 | +0.01(+0.03%) |
Feb 27, 2019 | 27.03 | 27.03 | 27.02 | 27.02 | 273,013 | -0.02(-0.07%) |
Feb 26, 2019 | 27.03 | 27.04 | 27.02 | 27.04 | 367,144 | +0.03(+0.10%) |
Feb 25, 2019 | 27.02 | 27.03 | 27.01 | 27.01 | 213,651 | -0.02(-0.07%) |
Feb 22, 2019 | 27.01 | 27.04 | 27.01 | 27.03 | 520,599 | +0.02(+0.08%) |
Feb 21, 2019 | 27.01 | 27.01 | 27.01 | 27.01 | 697,854 | -0.01(-0.05%) |
Feb 20, 2019 | 27.02 | 27.03 | 27.01 | 27.02 | 366,524 | +0.01(+0.03%) |
Feb 19, 2019 | 27.02 | 27.02 | 27.00 | 27.01 | 1,466,121 | +0.01(+0.03%) |
Feb 15, 2019 | 27.01 | 27.01 | 27.00 | 27.01 | 288,478 | +0.00(+0.00%) |
Feb 14, 2019 | 27.02 | 27.02 | 27.00 | 27.01 | 240,812 | +0.02(+0.07%) |
Feb 13, 2019 | 26.99 | 27.00 | 26.98 | 26.99 | 780,118 | -0.02(-0.07%) |
Feb 12, 2019 | 27.01 | 27.01 | 27.00 | 27.01 | 453,625 | -0.01(-0.03%) |
Feb 11, 2019 | 27.01 | 27.01 | 27.00 | 27.01 | 885,140 | +0.01(+0.03%) |
Feb 08, 2019 | 27.01 | 27.02 | 27.01 | 27.01 | 378,169 | -0.00(-0.02%) |
Feb 07, 2019 | 27.01 | 27.01 | 26.99 | 27.01 | 269,929 | +0.02(+0.08%) |
Feb 06, 2019 | 27.00 | 27.00 | 26.98 | 26.99 | 359,347 | +0.00(+0.02%) |
Feb 05, 2019 | 26.97 | 26.98 | 26.97 | 26.98 | 295,990 | +0.00(+0.02%) |
Feb 04, 2019 | 26.98 | 26.98 | 26.97 | 26.98 | 272,252 | +0.00(+0.00%) |
Feb 01, 2019 | 27.00 | 27.00 | 26.97 | 26.98 | 521,476 | -0.03(-0.11%) |
Jan 31, 2019 | 26.98 | 27.01 | 26.98 | 27.01 | 596,070 | +0.03(+0.12%) |
Jan 30, 2019 | 26.94 | 26.98 | 26.94 | 26.98 | 238,486 | +0.03(+0.10%) |
Jan 29, 2019 | 26.94 | 26.95 | 26.93 | 26.95 | 323,873 | +0.02(+0.07%) |
Jan 28, 2019 | 26.93 | 26.94 | 26.92 | 26.93 | 513,681 | +0.00(+0.02%) |
Jan 25, 2019 | 26.94 | 26.94 | 26.92 | 26.93 | 320,617 | -0.02(-0.08%) |
Jan 24, 2019 | 26.95 | 26.95 | 26.93 | 26.95 | 565,532 | +0.02(+0.07%) |
Jan 23, 2019 | 26.92 | 26.93 | 26.91 | 26.93 | 313,482 | +0.00(+0.02%) |
Jan 22, 2019 | 26.91 | 26.93 | 26.91 | 26.93 | 1,204,241 | +0.03(+0.12%) |
Jan 18, 2019 | 26.90 | 26.91 | 26.89 | 26.89 | 421,483 | -0.04(-0.14%) |
Jan 17, 2019 | 26.93 | 26.94 | 26.92 | 26.93 | 381,218 | +0.01(+0.03%) |
Jan 16, 2019 | 26.93 | 26.93 | 26.91 | 26.92 | 274,393 | -0.02(-0.07%) |
Jan 15, 2019 | 26.95 | 26.95 | 26.92 | 26.94 | 1,047,912 | +0.00(+0.00%) |
Jan 14, 2019 | 26.94 | 26.94 | 26.93 | 26.94 | 213,379 | +0.01(+0.03%) |
Jan 11, 2019 | 26.93 | 26.94 | 26.92 | 26.93 | 277,765 | +0.01(+0.03%) |
Jan 10, 2019 | 26.93 | 26.94 | 26.91 | 26.92 | 597,697 | +0.02(+0.07%) |
Jan 09, 2019 | 26.90 | 26.92 | 26.89 | 26.90 | 672,218 | +0.00(+0.00%) |
Jan 08, 2019 | 26.89 | 26.91 | 26.88 | 26.90 | 1,125,659 | -0.02(-0.07%) |
Jan 07, 2019 | 26.94 | 26.95 | 26.91 | 26.92 | 284,061 | -0.02(-0.07%) |
Jan 04, 2019 | 26.95 | 26.95 | 26.93 | 26.94 | 384,894 | -0.05(-0.17%) |
Jan 03, 2019 | 26.94 | 27.00 | 26.94 | 26.98 | 1,045,387 | +0.05(+0.20%) |
Jan 02, 2019 | 26.94 | 26.94 | 26.91 | 26.93 | 676,123 | +0.01(+0.03%) |
Dec 31, 2018 | 26.91 | 26.94 | 26.90 | 26.92 | 1,169,737 | +0.02(+0.07%) |
Dec 28, 2018 | 26.90 | 26.91 | 26.88 | 26.90 | 2,239,817 | +0.02(+0.07%) |
Dec 27, 2018 | 26.88 | 26.91 | 26.88 | 26.88 | 2,622,531 | +0.02(+0.08%) |
Dec 26, 2018 | 26.88 | 26.89 | 26.86 | 26.86 | 1,634,044 | -0.01(-0.05%) |
Dec 24, 2018 | 26.87 | 26.88 | 26.86 | 26.88 | 1,212,369 | +0.03(+0.10%) |
Dec 21, 2018 | 26.84 | 26.85 | 26.83 | 26.85 | 711,665 | +0.01(+0.03%) |
Dec 20, 2018 | 26.83 | 26.85 | 26.82 | 26.84 | 1,148,717 | +0.01(+0.03%) |
Dec 19, 2018 | 26.83 | 26.85 | 26.81 | 26.83 | 440,256 | -0.01(-0.03%) |
Dec 18, 2018 | 26.83 | 26.84 | 26.81 | 26.84 | 593,789 | +0.02(+0.07%) |
Dec 17, 2018 | 26.80 | 26.82 | 26.79 | 26.82 | 858,663 | +0.05(+0.17%) |
Dec 14, 2018 | 26.77 | 26.79 | 26.77 | 26.77 | 228,141 | +0.00(+0.00%) |
Dec 13, 2018 | 26.77 | 26.77 | 26.76 | 26.77 | 294,737 | +0.02(+0.08%) |
Dec 12, 2018 | 26.75 | 26.77 | 26.75 | 26.75 | 665,612 | +0.00(+0.00%) |
Dec 11, 2018 | 26.76 | 26.77 | 26.75 | 26.75 | 915,545 | -0.02(-0.08%) |
Dec 10, 2018 | 26.77 | 26.79 | 26.77 | 26.77 | 375,029 | +0.00(+0.00%) |
Dec 07, 2018 | 26.76 | 26.78 | 26.74 | 26.77 | 1,330,088 | +0.02(+0.07%) |
Dec 06, 2018 | 26.76 | 26.78 | 26.75 | 26.76 | 1,345,484 | +0.03(+0.12%) |
Dec 04, 2018 | 26.71 | 26.73 | 26.71 | 26.72 | 845,399 | +0.02(+0.09%) |