Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 36.28 | 36.29 | 36.17 | 36.17 | 101,014 | -0.15(-0.41%) |
Nov 27, 2019 | 36.24 | 36.34 | 36.21 | 36.32 | 387,689 | +0.17(+0.46%) |
Nov 26, 2019 | 36.09 | 36.19 | 36.08 | 36.15 | 346,089 | +0.06(+0.15%) |
Nov 25, 2019 | 35.89 | 36.09 | 35.84 | 36.09 | 322,637 | +0.33(+0.91%) |
Nov 22, 2019 | 35.77 | 35.78 | 35.62 | 35.77 | 297,874 | +0.11(+0.31%) |
Nov 21, 2019 | 35.77 | 35.77 | 35.58 | 35.66 | 328,630 | -0.07(-0.21%) |
Nov 20, 2019 | 35.78 | 35.87 | 35.55 | 35.73 | 314,347 | -0.13(-0.36%) |
Nov 19, 2019 | 35.91 | 35.93 | 35.77 | 35.86 | 324,913 | +0.04(+0.10%) |
Nov 18, 2019 | 35.78 | 35.87 | 35.73 | 35.82 | 546,715 | -0.01(-0.03%) |
Nov 15, 2019 | 35.74 | 35.83 | 35.64 | 35.83 | 247,905 | +0.30(+0.84%) |
Nov 14, 2019 | 35.48 | 35.56 | 35.43 | 35.54 | 290,526 | +0.01(+0.03%) |
Nov 13, 2019 | 35.40 | 35.56 | 35.33 | 35.53 | 319,117 | +0.04(+0.10%) |
Nov 12, 2019 | 35.47 | 35.63 | 35.41 | 35.49 | 232,736 | +0.04(+0.10%) |
Nov 11, 2019 | 35.30 | 35.46 | 35.30 | 35.45 | 206,529 | -0.04(-0.10%) |
Nov 08, 2019 | 35.38 | 35.49 | 35.28 | 35.49 | 300,028 | +0.10(+0.29%) |
Nov 07, 2019 | 35.48 | 35.55 | 35.34 | 35.39 | 355,606 | +0.12(+0.34%) |
Nov 06, 2019 | 35.32 | 35.32 | 35.16 | 35.27 | 889,828 | -0.02(-0.05%) |
Nov 05, 2019 | 35.37 | 35.41 | 35.27 | 35.29 | 377,824 | -0.06(-0.18%) |
Nov 04, 2019 | 35.38 | 35.45 | 35.30 | 35.35 | 631,060 | +0.13(+0.37%) |
Nov 01, 2019 | 35.02 | 35.22 | 35.02 | 35.22 | 494,734 | +0.36(+1.04%) |
Oct 31, 2019 | 34.98 | 34.98 | 34.68 | 34.86 | 717,957 | -0.12(-0.35%) |
Oct 30, 2019 | 34.91 | 35.00 | 34.73 | 34.98 | 687,103 | +0.09(+0.27%) |
Oct 29, 2019 | 34.86 | 34.98 | 34.84 | 34.89 | 258,804 | +0.00(+0.00%) |
Oct 28, 2019 | 34.81 | 34.95 | 34.81 | 34.89 | 245,775 | +0.19(+0.54%) |
Oct 25, 2019 | 34.46 | 34.75 | 34.46 | 34.70 | 336,320 | +0.15(+0.43%) |
Oct 24, 2019 | 34.57 | 34.57 | 34.42 | 34.55 | 362,381 | +0.11(+0.32%) |
Oct 23, 2019 | 34.35 | 34.46 | 34.33 | 34.44 | 228,680 | +0.06(+0.16%) |
Oct 22, 2019 | 34.53 | 34.58 | 34.37 | 34.39 | 231,103 | -0.10(-0.30%) |
Oct 21, 2019 | 34.41 | 34.50 | 34.36 | 34.49 | 302,651 | +0.24(+0.70%) |
Oct 18, 2019 | 34.28 | 34.38 | 34.10 | 34.25 | 271,274 | -0.14(-0.41%) |
Oct 17, 2019 | 34.39 | 34.48 | 34.31 | 34.39 | 359,568 | +0.14(+0.41%) |
Oct 16, 2019 | 34.26 | 34.35 | 34.20 | 34.25 | 438,748 | -0.07(-0.22%) |
Oct 15, 2019 | 34.15 | 34.42 | 34.13 | 34.32 | 512,992 | +0.30(+0.87%) |
Oct 14, 2019 | 34.02 | 34.07 | 33.97 | 34.02 | 246,205 | -0.04(-0.11%) |
Oct 11, 2019 | 34.00 | 34.32 | 34.00 | 34.06 | 449,611 | +0.37(+1.10%) |
Oct 10, 2019 | 33.47 | 33.78 | 33.44 | 33.69 | 294,223 | +0.25(+0.75%) |
Oct 09, 2019 | 33.44 | 33.57 | 33.33 | 33.44 | 350,500 | +0.28(+0.84%) |
Oct 08, 2019 | 33.47 | 33.52 | 33.16 | 33.16 | 547,966 | -0.51(-1.52%) |
Oct 07, 2019 | 33.74 | 33.92 | 33.64 | 33.67 | 532,811 | -0.16(-0.47%) |
Oct 04, 2019 | 33.48 | 33.84 | 33.47 | 33.83 | 556,441 | +0.45(+1.34%) |
Oct 03, 2019 | 33.09 | 33.38 | 32.72 | 33.38 | 887,999 | +0.30(+0.90%) |
Oct 02, 2019 | 33.48 | 33.49 | 32.95 | 33.09 | 514,932 | -0.59(-1.74%) |
Oct 01, 2019 | 34.23 | 34.29 | 33.64 | 33.67 | 677,096 | -0.45(-1.31%) |
Sep 30, 2019 | 33.99 | 34.19 | 33.99 | 34.12 | 510,719 | +0.20(+0.57%) |
Sep 27, 2019 | 34.24 | 34.26 | 33.76 | 33.92 | 351,397 | -0.21(-0.63%) |
Sep 26, 2019 | 34.26 | 34.26 | 34.00 | 34.13 | 434,473 | -0.10(-0.30%) |
Sep 25, 2019 | 34.05 | 34.29 | 33.86 | 34.24 | 750,622 | +0.23(+0.68%) |
Sep 24, 2019 | 34.47 | 34.50 | 33.91 | 34.00 | 360,905 | -0.32(-0.92%) |
Sep 23, 2019 | 34.21 | 34.40 | 34.21 | 34.32 | 301,999 | -0.01(-0.03%) |
Sep 20, 2019 | 34.55 | 34.59 | 34.24 | 34.33 | 276,336 | -0.15(-0.43%) |
Sep 19, 2019 | 34.53 | 34.66 | 34.44 | 34.48 | 547,696 | -0.01(-0.03%) |
Sep 18, 2019 | 34.46 | 34.49 | 34.16 | 34.49 | 368,157 | -0.02(-0.05%) |
Sep 17, 2019 | 34.38 | 34.51 | 34.36 | 34.51 | 507,317 | +0.07(+0.21%) |
Sep 16, 2019 | 34.36 | 34.46 | 34.33 | 34.43 | 270,253 | -0.03(-0.08%) |
Sep 13, 2019 | 34.56 | 34.61 | 34.43 | 34.46 | 267,463 | -0.06(-0.16%) |
Sep 12, 2019 | 34.51 | 34.63 | 34.40 | 34.52 | 483,461 | +0.09(+0.27%) |
Sep 11, 2019 | 34.20 | 34.42 | 34.11 | 34.42 | 377,570 | +0.30(+0.87%) |
Sep 10, 2019 | 34.03 | 34.15 | 33.88 | 34.13 | 251,871 | +0.00(+0.00%) |
Sep 09, 2019 | 34.24 | 34.24 | 34.01 | 34.13 | 546,894 | +0.03(+0.08%) |
Sep 06, 2019 | 34.13 | 34.18 | 34.05 | 34.10 | 332,679 | +0.01(+0.03%) |
Sep 05, 2019 | 33.92 | 34.20 | 33.92 | 34.09 | 383,719 | +0.45(+1.35%) |
Sep 04, 2019 | 33.54 | 33.64 | 33.46 | 33.64 | 507,829 | +0.35(+1.06%) |
Sep 03, 2019 | 33.30 | 33.38 | 33.12 | 33.29 | 489,856 | -0.22(-0.66%) |
Aug 30, 2019 | 33.66 | 33.70 | 33.37 | 33.51 | 381,348 | +0.00(+0.00%) |
Aug 29, 2019 | 33.36 | 33.56 | 33.29 | 33.51 | 1,420,795 | +0.43(+1.31%) |
Aug 28, 2019 | 32.73 | 33.09 | 32.67 | 33.07 | 291,775 | +0.22(+0.68%) |
Aug 27, 2019 | 33.17 | 33.21 | 32.75 | 32.85 | 467,092 | -0.13(-0.39%) |
Aug 26, 2019 | 32.92 | 32.98 | 32.75 | 32.98 | 511,517 | +0.33(+1.02%) |
Aug 23, 2019 | 33.39 | 33.57 | 32.52 | 32.65 | 770,483 | -0.89(-2.65%) |
Aug 22, 2019 | 33.62 | 33.71 | 33.32 | 33.54 | 398,276 | +0.01(+0.03%) |
Aug 21, 2019 | 33.55 | 33.59 | 33.47 | 33.53 | 519,051 | +0.26(+0.78%) |
Aug 20, 2019 | 33.45 | 33.50 | 33.25 | 33.27 | 460,313 | -0.25(-0.74%) |
Aug 19, 2019 | 33.53 | 33.59 | 33.41 | 33.52 | 352,622 | +0.41(+1.23%) |
Aug 16, 2019 | 32.82 | 33.18 | 32.82 | 33.11 | 419,202 | +0.48(+1.47%) |
Aug 15, 2019 | 32.69 | 32.71 | 32.38 | 32.63 | 403,966 | +0.06(+0.17%) |
Aug 14, 2019 | 33.08 | 33.08 | 32.56 | 32.57 | 1,233,508 | -0.98(-2.92%) |
Aug 13, 2019 | 33.05 | 33.74 | 32.99 | 33.55 | 565,966 | +0.51(+1.54%) |
Aug 12, 2019 | 33.28 | 33.32 | 32.94 | 33.05 | 510,934 | -0.42(-1.24%) |
Aug 09, 2019 | 33.65 | 33.68 | 33.28 | 33.46 | 609,011 | -0.28(-0.82%) |
Aug 08, 2019 | 33.28 | 33.74 | 33.23 | 33.74 | 418,270 | +0.66(+1.98%) |
Aug 07, 2019 | 32.68 | 33.15 | 32.41 | 33.08 | 485,080 | +0.05(+0.14%) |
Aug 06, 2019 | 32.85 | 33.05 | 32.63 | 33.04 | 565,667 | +0.43(+1.30%) |
Aug 05, 2019 | 33.11 | 33.14 | 32.33 | 32.61 | 1,135,263 | -1.03(-3.05%) |
Aug 02, 2019 | 33.79 | 33.79 | 33.42 | 33.64 | 404,385 | -0.29(-0.85%) |
Aug 01, 2019 | 34.26 | 34.60 | 33.80 | 33.92 | 774,777 | -0.29(-0.84%) |
Jul 31, 2019 | 34.63 | 34.66 | 34.01 | 34.21 | 560,677 | -0.37(-1.07%) |
Jul 30, 2019 | 34.46 | 34.62 | 34.40 | 34.58 | 278,826 | -0.05(-0.13%) |
Jul 29, 2019 | 34.71 | 34.72 | 34.55 | 34.63 | 399,427 | -0.07(-0.21%) |
Jul 26, 2019 | 34.56 | 34.73 | 34.56 | 34.70 | 316,348 | +0.20(+0.59%) |
Jul 25, 2019 | 34.66 | 34.66 | 34.41 | 34.50 | 539,066 | -0.17(-0.48%) |
Jul 24, 2019 | 34.40 | 34.68 | 34.39 | 34.66 | 442,173 | +0.21(+0.62%) |
Jul 23, 2019 | 34.39 | 34.47 | 34.27 | 34.45 | 275,983 | +0.21(+0.62%) |
Jul 22, 2019 | 34.22 | 34.30 | 34.15 | 34.24 | 255,529 | +0.08(+0.24%) |
Jul 19, 2019 | 34.48 | 34.49 | 34.13 | 34.16 | 246,805 | -0.19(-0.54%) |
Jul 18, 2019 | 34.18 | 34.38 | 34.10 | 34.34 | 264,355 | +0.13(+0.38%) |
Jul 17, 2019 | 34.42 | 34.42 | 34.20 | 34.21 | 306,264 | -0.18(-0.51%) |
Jul 16, 2019 | 34.53 | 34.53 | 34.38 | 34.39 | 351,321 | -0.14(-0.40%) |
Jul 15, 2019 | 34.58 | 34.60 | 34.45 | 34.53 | 216,117 | -0.01(-0.03%) |
Jul 12, 2019 | 34.42 | 34.54 | 34.40 | 34.53 | 312,562 | +0.17(+0.48%) |
Jul 11, 2019 | 34.38 | 34.39 | 34.23 | 34.37 | 363,294 | +0.06(+0.19%) |
Jul 10, 2019 | 34.31 | 34.42 | 34.20 | 34.30 | 299,171 | +0.13(+0.38%) |
Jul 09, 2019 | 33.96 | 34.18 | 33.96 | 34.17 | 237,702 | +0.06(+0.19%) |
Jul 08, 2019 | 34.16 | 34.17 | 34.03 | 34.11 | 301,475 | -0.19(-0.57%) |
Jul 05, 2019 | 34.16 | 34.32 | 34.01 | 34.30 | 400,599 | -0.03(-0.08%) |
Jul 03, 2019 | 34.16 | 34.33 | 34.13 | 34.33 | 216,955 | +0.27(+0.79%) |
Jul 02, 2019 | 34.02 | 34.06 | 33.88 | 34.06 | 493,575 | +0.06(+0.19%) |
Jul 01, 2019 | 34.15 | 34.16 | 33.85 | 34.00 | 1,044,981 | +0.29(+0.85%) |
Jun 28, 2019 | 33.63 | 33.76 | 33.58 | 33.71 | 1,043,138 | +0.19(+0.58%) |
Jun 27, 2019 | 33.44 | 33.55 | 33.41 | 33.52 | 619,543 | +0.20(+0.61%) |
Jun 26, 2019 | 33.48 | 33.54 | 33.31 | 33.31 | 307,992 | -0.02(-0.06%) |
Jun 25, 2019 | 33.70 | 33.70 | 33.33 | 33.33 | 302,998 | -0.34(-1.02%) |
Jun 24, 2019 | 33.84 | 33.85 | 33.67 | 33.67 | 649,891 | -0.10(-0.30%) |
Jun 21, 2019 | 33.82 | 33.97 | 33.75 | 33.78 | 323,161 | -0.11(-0.32%) |
Jun 20, 2019 | 33.88 | 33.91 | 33.63 | 33.88 | 1,441,359 | +0.31(+0.93%) |
Jun 19, 2019 | 33.51 | 33.62 | 33.41 | 33.57 | 419,097 | +0.10(+0.30%) |
Jun 18, 2019 | 33.34 | 33.60 | 33.31 | 33.47 | 408,112 | +0.33(+1.00%) |
Jun 17, 2019 | 33.12 | 33.21 | 33.10 | 33.14 | 270,560 | +0.08(+0.25%) |
Jun 14, 2019 | 33.11 | 33.15 | 33.00 | 33.06 | 306,870 | -0.08(-0.25%) |
Jun 13, 2019 | 33.07 | 33.18 | 33.03 | 33.14 | 321,391 | +0.14(+0.42%) |
Jun 12, 2019 | 33.04 | 33.07 | 32.93 | 33.00 | 315,768 | -0.06(-0.17%) |
Jun 11, 2019 | 33.30 | 33.34 | 32.96 | 33.06 | 331,957 | -0.01(-0.03%) |
Jun 10, 2019 | 33.12 | 33.29 | 33.05 | 33.06 | 295,219 | +0.16(+0.48%) |
Jun 07, 2019 | 32.74 | 33.03 | 32.71 | 32.91 | 329,799 | +0.31(+0.96%) |
Jun 06, 2019 | 32.47 | 32.67 | 32.34 | 32.60 | 311,908 | +0.19(+0.60%) |
Jun 05, 2019 | 32.35 | 32.40 | 32.08 | 32.40 | 499,073 | +0.26(+0.80%) |
Jun 04, 2019 | 31.73 | 32.15 | 31.68 | 32.14 | 423,893 | +0.71(+2.25%) |
Jun 03, 2019 | 31.50 | 31.65 | 31.26 | 31.44 | 932,221 | -0.06(-0.20%) |
May 31, 2019 | 31.59 | 31.68 | 31.46 | 31.50 | 562,125 | -0.40(-1.24%) |
May 30, 2019 | 31.91 | 32.04 | 31.76 | 31.90 | 581,699 | +0.04(+0.12%) |
May 29, 2019 | 31.92 | 31.95 | 31.66 | 31.86 | 506,711 | -0.21(-0.66%) |
May 28, 2019 | 32.41 | 32.51 | 32.07 | 32.07 | 532,430 | -0.29(-0.88%) |
May 24, 2019 | 32.45 | 32.49 | 32.26 | 32.36 | 169,300 | +0.08(+0.26%) |
May 23, 2019 | 32.43 | 32.43 | 32.08 | 32.27 | 561,430 | -0.41(-1.27%) |
May 22, 2019 | 32.68 | 32.81 | 32.64 | 32.69 | 313,369 | -0.14(-0.42%) |
May 21, 2019 | 32.72 | 32.86 | 32.72 | 32.83 | 396,357 | +0.31(+0.96%) |
May 20, 2019 | 32.53 | 32.67 | 32.41 | 32.51 | 910,038 | -0.23(-0.69%) |
May 17, 2019 | 32.70 | 33.05 | 32.70 | 32.74 | 434,443 | -0.21(-0.63%) |
May 16, 2019 | 32.77 | 33.13 | 32.74 | 32.95 | 316,194 | +0.28(+0.85%) |
May 15, 2019 | 32.31 | 32.75 | 32.28 | 32.67 | 1,198,204 | +0.17(+0.51%) |
May 14, 2019 | 32.30 | 32.67 | 32.29 | 32.50 | 448,854 | +0.31(+0.97%) |
May 13, 2019 | 32.43 | 32.49 | 32.07 | 32.19 | 606,107 | -0.83(-2.51%) |
May 10, 2019 | 32.78 | 33.11 | 32.39 | 33.02 | 633,735 | +0.13(+0.39%) |
May 09, 2019 | 32.73 | 32.96 | 32.49 | 32.89 | 676,324 | -0.11(-0.33%) |
May 08, 2019 | 33.02 | 33.21 | 32.94 | 33.00 | 636,644 | -0.04(-0.11%) |
May 07, 2019 | 33.37 | 33.39 | 32.81 | 33.04 | 551,486 | -0.60(-1.78%) |
May 06, 2019 | 33.20 | 33.67 | 33.20 | 33.64 | 387,176 | -0.09(-0.27%) |
May 03, 2019 | 33.56 | 33.75 | 33.54 | 33.73 | 369,135 | +0.36(+1.08%) |
May 02, 2019 | 33.41 | 33.53 | 33.16 | 33.37 | 300,533 | -0.06(-0.19%) |
May 01, 2019 | 33.77 | 33.78 | 33.42 | 33.43 | 322,366 | -0.23(-0.68%) |
Apr 30, 2019 | 33.65 | 33.71 | 33.44 | 33.66 | 660,231 | +0.04(+0.11%) |
Apr 29, 2019 | 33.63 | 33.72 | 33.61 | 33.63 | 267,226 | +0.05(+0.14%) |
Apr 26, 2019 | 33.42 | 33.60 | 33.34 | 33.58 | 426,293 | +0.15(+0.44%) |
Apr 25, 2019 | 33.51 | 33.52 | 33.30 | 33.43 | 439,941 | -0.06(-0.19%) |
Apr 24, 2019 | 33.55 | 33.59 | 33.46 | 33.50 | 304,466 | -0.05(-0.14%) |
Apr 23, 2019 | 33.27 | 33.55 | 33.23 | 33.54 | 471,264 | +0.32(+0.97%) |
Apr 22, 2019 | 33.10 | 33.22 | 33.09 | 33.22 | 400,335 | +0.05(+0.14%) |
Apr 18, 2019 | 33.22 | 33.22 | 33.03 | 33.18 | 330,016 | +0.04(+0.11%) |
Apr 17, 2019 | 33.40 | 33.40 | 33.07 | 33.14 | 371,279 | -0.10(-0.30%) |
Apr 16, 2019 | 33.31 | 33.34 | 33.17 | 33.24 | 327,037 | +0.00(+0.00%) |
Apr 15, 2019 | 33.29 | 33.29 | 33.13 | 33.24 | 299,060 | -0.03(-0.08%) |
Apr 12, 2019 | 33.26 | 33.29 | 33.15 | 33.27 | 370,005 | +0.23(+0.70%) |
Apr 11, 2019 | 33.13 | 33.13 | 32.97 | 33.04 | 698,039 | -0.03(-0.08%) |
Apr 10, 2019 | 32.96 | 33.06 | 32.90 | 33.06 | 417,320 | +0.18(+0.56%) |
Apr 09, 2019 | 32.98 | 33.00 | 32.83 | 32.88 | 885,772 | -0.22(-0.67%) |
Apr 08, 2019 | 33.03 | 33.10 | 32.92 | 33.10 | 381,903 | +0.03(+0.08%) |
Apr 05, 2019 | 32.99 | 33.08 | 32.95 | 33.07 | 336,644 | +0.17(+0.53%) |
Apr 04, 2019 | 32.88 | 32.93 | 32.76 | 32.90 | 350,846 | +0.06(+0.20%) |
Apr 03, 2019 | 32.91 | 32.97 | 32.75 | 32.83 | 578,907 | +0.07(+0.22%) |
Apr 02, 2019 | 32.77 | 32.78 | 32.64 | 32.76 | 502,625 | +0.01(+0.03%) |
Apr 01, 2019 | 32.62 | 32.77 | 32.58 | 32.75 | 443,525 | +0.38(+1.17%) |
Mar 29, 2019 | 32.35 | 32.39 | 32.24 | 32.37 | 1,185,972 | +0.22(+0.69%) |
Mar 28, 2019 | 32.11 | 32.19 | 31.95 | 32.15 | 330,298 | +0.16(+0.49%) |
Mar 27, 2019 | 32.19 | 32.23 | 31.79 | 32.00 | 394,038 | -0.17(-0.51%) |
Mar 26, 2019 | 32.15 | 32.29 | 31.99 | 32.16 | 405,604 | +0.24(+0.75%) |
Mar 25, 2019 | 31.89 | 32.04 | 31.74 | 31.92 | 521,711 | +0.01(+0.03%) |
Mar 22, 2019 | 32.46 | 32.49 | 31.91 | 31.91 | 481,387 | -0.71(-2.17%) |
Mar 21, 2019 | 32.14 | 32.66 | 32.13 | 32.62 | 419,532 | +0.39(+1.20%) |
Mar 20, 2019 | 32.33 | 32.47 | 32.10 | 32.24 | 400,904 | -0.13(-0.40%) |
Mar 19, 2019 | 32.49 | 32.57 | 32.26 | 32.37 | 845,982 | +0.00(+0.00%) |
Mar 18, 2019 | 32.27 | 32.41 | 32.24 | 32.37 | 323,905 | +0.12(+0.37%) |
Mar 15, 2019 | 32.16 | 32.33 | 32.13 | 32.25 | 379,893 | +0.15(+0.45%) |
Mar 14, 2019 | 32.12 | 32.16 | 32.04 | 32.10 | 307,145 | -0.02(-0.06%) |
Mar 13, 2019 | 32.04 | 32.22 | 32.00 | 32.12 | 410,301 | +0.21(+0.66%) |
Mar 12, 2019 | 31.84 | 31.97 | 31.84 | 31.91 | 402,195 | +0.09(+0.29%) |
Mar 11, 2019 | 31.44 | 31.82 | 31.44 | 31.82 | 389,631 | +0.48(+1.52%) |
Mar 08, 2019 | 31.17 | 31.35 | 31.12 | 31.34 | 623,222 | -0.07(-0.23%) |
Mar 07, 2019 | 31.63 | 31.63 | 31.30 | 31.41 | 701,672 | -0.27(-0.84%) |
Mar 06, 2019 | 31.93 | 31.94 | 31.63 | 31.68 | 527,607 | -0.25(-0.77%) |
Mar 05, 2019 | 32.00 | 32.00 | 31.85 | 31.93 | 581,548 | -0.04(-0.11%) |
Mar 04, 2019 | 32.26 | 32.27 | 31.69 | 31.96 | 692,343 | -0.17(-0.54%) |
Mar 01, 2019 | 32.15 | 32.17 | 31.93 | 32.14 | 643,192 | +0.22(+0.69%) |
Feb 28, 2019 | 31.98 | 32.02 | 31.90 | 31.92 | 802,188 | -0.07(-0.23%) |
Feb 27, 2019 | 31.92 | 32.04 | 31.82 | 31.99 | 416,560 | +0.00(+0.00%) |
Feb 26, 2019 | 31.96 | 32.10 | 31.95 | 31.99 | 325,191 | -0.04(-0.11%) |
Feb 25, 2019 | 32.17 | 32.24 | 32.02 | 32.03 | 476,595 | +0.05(+0.17%) |
Feb 22, 2019 | 31.83 | 31.99 | 31.83 | 31.97 | 444,800 | +0.19(+0.61%) |
Feb 21, 2019 | 31.84 | 31.84 | 31.65 | 31.78 | 884,731 | -0.12(-0.37%) |
Feb 20, 2019 | 31.84 | 31.94 | 31.76 | 31.90 | 642,258 | +0.07(+0.23%) |
Feb 19, 2019 | 31.69 | 31.90 | 31.69 | 31.83 | 590,948 | +0.05(+0.17%) |
Feb 15, 2019 | 31.62 | 31.77 | 31.60 | 31.77 | 667,855 | +0.37(+1.17%) |
Feb 14, 2019 | 31.36 | 31.54 | 31.24 | 31.40 | 488,706 | -0.05(-0.17%) |
Feb 13, 2019 | 31.50 | 31.56 | 31.40 | 31.46 | 523,626 | +0.10(+0.32%) |
Feb 12, 2019 | 31.16 | 31.41 | 31.16 | 31.36 | 597,989 | +0.38(+1.21%) |
Feb 11, 2019 | 31.01 | 31.05 | 30.91 | 30.98 | 583,213 | +0.05(+0.18%) |
Feb 08, 2019 | 30.71 | 30.93 | 30.64 | 30.93 | 443,054 | +0.03(+0.09%) |
Feb 07, 2019 | 30.96 | 31.04 | 30.68 | 30.90 | 1,038,701 | -0.27(-0.88%) |
Feb 06, 2019 | 31.17 | 31.22 | 31.06 | 31.17 | 590,716 | -0.04(-0.12%) |
Feb 05, 2019 | 31.10 | 31.23 | 31.07 | 31.21 | 867,788 | +0.14(+0.44%) |
Feb 04, 2019 | 30.85 | 31.07 | 30.76 | 31.07 | 579,659 | +0.24(+0.77%) |
Feb 01, 2019 | 30.85 | 30.95 | 30.73 | 30.84 | 653,123 | +0.03(+0.09%) |
Jan 31, 2019 | 30.52 | 30.85 | 30.52 | 30.81 | 443,313 | +0.26(+0.84%) |
Jan 30, 2019 | 30.29 | 30.64 | 30.17 | 30.55 | 591,364 | +0.47(+1.55%) |
Jan 29, 2019 | 30.17 | 30.19 | 29.98 | 30.08 | 1,134,372 | -0.05(-0.18%) |
Jan 28, 2019 | 30.08 | 30.14 | 29.91 | 30.14 | 999,779 | -0.19(-0.63%) |
Jan 25, 2019 | 30.25 | 30.41 | 30.23 | 30.33 | 623,441 | +0.28(+0.95%) |
Jan 24, 2019 | 29.96 | 30.10 | 29.88 | 30.05 | 405,044 | +0.06(+0.21%) |
Jan 23, 2019 | 30.09 | 30.16 | 29.70 | 29.98 | 636,279 | +0.04(+0.12%) |
Jan 22, 2019 | 30.19 | 30.23 | 29.76 | 29.95 | 1,509,780 | -0.40(-1.33%) |
Jan 18, 2019 | 30.19 | 30.43 | 30.11 | 30.35 | 982,031 | +0.37(+1.22%) |
Jan 17, 2019 | 29.64 | 30.08 | 29.64 | 29.98 | 463,874 | +0.26(+0.86%) |
Jan 16, 2019 | 29.67 | 29.85 | 29.65 | 29.73 | 1,218,627 | +0.09(+0.31%) |
Jan 15, 2019 | 29.38 | 29.66 | 29.37 | 29.64 | 436,569 | +0.31(+1.06%) |
Jan 14, 2019 | 29.29 | 29.44 | 29.22 | 29.32 | 358,112 | -0.16(-0.56%) |
Jan 11, 2019 | 29.36 | 29.51 | 29.30 | 29.49 | 1,479,758 | +0.01(+0.03%) |
Jan 10, 2019 | 29.20 | 29.51 | 29.09 | 29.48 | 439,219 | +0.11(+0.37%) |
Jan 09, 2019 | 29.31 | 29.46 | 29.19 | 29.37 | 773,387 | +0.16(+0.56%) |
Jan 08, 2019 | 29.18 | 29.22 | 28.87 | 29.20 | 943,436 | +0.31(+1.08%) |
Jan 07, 2019 | 28.66 | 29.07 | 28.57 | 28.89 | 915,836 | +0.27(+0.96%) |
Jan 04, 2019 | 28.05 | 28.68 | 28.02 | 28.62 | 923,430 | +0.96(+3.48%) |
Jan 03, 2019 | 28.14 | 28.14 | 27.61 | 27.66 | 572,296 | -0.67(-2.36%) |
Jan 02, 2019 | 27.89 | 28.43 | 27.85 | 28.32 | 2,621,036 | +0.00(+0.00%) |
Dec 31, 2018 | 28.24 | 28.32 | 28.01 | 28.32 | 2,204,141 | +0.30(+1.08%) |
Dec 28, 2018 | 28.21 | 28.43 | 27.88 | 28.02 | 3,056,967 | -0.03(-0.10%) |
Dec 27, 2018 | 27.45 | 28.05 | 27.05 | 28.05 | 1,553,183 | +0.25(+0.89%) |
Dec 26, 2018 | 26.65 | 27.81 | 26.46 | 27.80 | 3,160,596 | +1.32(+4.98%) |
Dec 24, 2018 | 27.04 | 27.13 | 26.48 | 26.48 | 2,606,383 | -0.71(-2.60%) |
Dec 21, 2018 | 27.89 | 28.19 | 27.15 | 27.19 | 1,804,192 | -0.64(-2.30%) |
Dec 20, 2018 | 28.14 | 28.30 | 27.52 | 27.83 | 5,698,008 | -0.45(-1.58%) |
Dec 19, 2018 | 28.75 | 29.18 | 28.08 | 28.28 | 1,837,935 | -0.45(-1.56%) |
Dec 18, 2018 | 28.95 | 29.04 | 28.56 | 28.72 | 1,038,920 | +0.04(+0.13%) |
Dec 17, 2018 | 29.27 | 29.35 | 28.55 | 28.69 | 1,015,044 | -0.67(-2.27%) |
Dec 14, 2018 | 29.63 | 29.75 | 29.29 | 29.35 | 534,313 | -0.57(-1.89%) |
Dec 13, 2018 | 30.09 | 30.14 | 29.77 | 29.92 | 554,194 | -0.05(-0.18%) |
Dec 12, 2018 | 30.17 | 30.34 | 29.96 | 29.97 | 789,202 | +0.19(+0.64%) |
Dec 11, 2018 | 30.14 | 30.22 | 29.62 | 29.78 | 639,810 | -0.02(-0.06%) |
Dec 10, 2018 | 29.74 | 29.91 | 29.21 | 29.80 | 676,964 | +0.03(+0.09%) |
Dec 07, 2018 | 30.46 | 30.62 | 29.64 | 29.77 | 781,181 | -0.71(-2.33%) |
Dec 06, 2018 | 30.03 | 30.48 | 29.65 | 30.48 | 951,098 | -0.05(-0.15%) |
Dec 04, 2018 | 31.49 | 31.50 | 30.47 | 30.53 | 721,850 | -1.00(-3.18%) |