Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 24.67 | 25.25 | 24.67 | 25.20 | 298,100 | +0.33(+1.33%) |
Nov 27, 2019 | 24.72 | 25.00 | 24.72 | 24.87 | 191,800 | +0.26(+1.06%) |
Nov 26, 2019 | 24.73 | 25.13 | 24.55 | 24.61 | 325,953 | -0.27(-1.07%) |
Nov 25, 2019 | 24.53 | 25.01 | 24.53 | 24.88 | 320,685 | +0.36(+1.49%) |
Nov 22, 2019 | 24.20 | 24.71 | 24.16 | 24.51 | 343,900 | +0.47(+1.96%) |
Nov 21, 2019 | 24.39 | 24.48 | 23.99 | 24.04 | 246,617 | -0.30(-1.23%) |
Nov 20, 2019 | 24.54 | 24.80 | 24.15 | 24.34 | 325,035 | -0.41(-1.66%) |
Nov 19, 2019 | 25.06 | 25.27 | 24.70 | 24.75 | 287,603 | -0.30(-1.20%) |
Nov 18, 2019 | 25.01 | 25.28 | 24.85 | 25.05 | 321,609 | -0.09(-0.34%) |
Nov 15, 2019 | 25.21 | 25.27 | 25.00 | 25.14 | 348,900 | +0.09(+0.34%) |
Nov 14, 2019 | 25.42 | 25.56 | 25.00 | 25.05 | 386,089 | -0.33(-1.30%) |
Nov 13, 2019 | 25.07 | 25.43 | 25.07 | 25.38 | 678,790 | +0.02(+0.08%) |
Nov 12, 2019 | 25.24 | 25.59 | 25.22 | 25.36 | 611,408 | +0.30(+1.20%) |
Nov 11, 2019 | 24.98 | 25.34 | 24.95 | 25.06 | 344,315 | -0.19(-0.73%) |
Nov 08, 2019 | 24.69 | 25.41 | 24.69 | 25.25 | 504,100 | +0.45(+1.79%) |
Nov 07, 2019 | 25.03 | 25.44 | 24.75 | 24.80 | 588,461 | +0.01(+0.04%) |
Nov 06, 2019 | 24.67 | 24.98 | 24.62 | 24.79 | 836,140 | -0.06(-0.24%) |
Nov 05, 2019 | 24.75 | 25.23 | 24.63 | 24.85 | 723,941 | -0.07(-0.28%) |
Nov 04, 2019 | 24.90 | 25.04 | 24.68 | 24.92 | 713,798 | +0.25(+1.01%) |
Nov 01, 2019 | 23.49 | 24.70 | 23.00 | 24.67 | 968,400 | +0.45(+1.86%) |
Oct 31, 2019 | 24.16 | 26.30 | 23.92 | 24.22 | 1,067,432 | +2.03(+9.15%) |
Oct 30, 2019 | 22.42 | 22.44 | 21.96 | 22.19 | 412,606 | -0.28(-1.25%) |
Oct 29, 2019 | 22.35 | 22.65 | 22.12 | 22.47 | 512,396 | +0.08(+0.36%) |
Oct 28, 2019 | 22.49 | 22.68 | 22.34 | 22.39 | 284,658 | +0.00(+0.00%) |
Oct 25, 2019 | 22.01 | 22.41 | 21.91 | 22.39 | 206,000 | +0.43(+1.96%) |
Oct 24, 2019 | 22.63 | 22.75 | 21.85 | 21.96 | 302,825 | -0.39(-1.74%) |
Oct 23, 2019 | 22.28 | 22.57 | 22.07 | 22.35 | 238,841 | +0.05(+0.22%) |
Oct 22, 2019 | 22.16 | 22.51 | 22.14 | 22.30 | 196,934 | +0.13(+0.59%) |
Oct 21, 2019 | 22.38 | 22.78 | 22.13 | 22.17 | 533,830 | +0.08(+0.36%) |
Oct 18, 2019 | 21.76 | 22.18 | 21.62 | 22.09 | 517,000 | +0.24(+1.10%) |
Oct 17, 2019 | 21.49 | 21.93 | 21.47 | 21.85 | 452,456 | +0.52(+2.44%) |
Oct 16, 2019 | 21.23 | 21.97 | 20.96 | 21.33 | 719,470 | +0.08(+0.40%) |
Oct 15, 2019 | 21.97 | 22.02 | 21.23 | 21.25 | 509,406 | -0.66(-3.04%) |
Oct 14, 2019 | 21.83 | 22.19 | 21.83 | 21.91 | 592,366 | -0.08(-0.36%) |
Oct 11, 2019 | 21.55 | 22.78 | 21.55 | 21.99 | 675,900 | -0.24(-1.08%) |
Oct 10, 2019 | 22.12 | 22.38 | 22.08 | 22.23 | 553,666 | +0.17(+0.77%) |
Oct 09, 2019 | 22.17 | 22.22 | 21.95 | 22.06 | 376,290 | +0.13(+0.59%) |
Oct 08, 2019 | 21.89 | 22.10 | 21.54 | 21.93 | 406,769 | -0.23(-1.04%) |
Oct 07, 2019 | 22.00 | 22.36 | 21.84 | 22.16 | 346,582 | +0.22(+1.00%) |
Oct 04, 2019 | 21.84 | 22.25 | 21.64 | 21.94 | 186,700 | +0.20(+0.92%) |
Oct 03, 2019 | 21.72 | 21.89 | 21.33 | 21.74 | 313,669 | -0.05(-0.23%) |
Oct 02, 2019 | 22.05 | 22.24 | 21.51 | 21.79 | 456,067 | -0.37(-1.67%) |
Oct 01, 2019 | 23.24 | 23.37 | 22.03 | 22.16 | 529,793 | -0.90(-3.90%) |
Sep 30, 2019 | 22.97 | 23.31 | 22.97 | 23.06 | 388,914 | +0.18(+0.79%) |
Sep 27, 2019 | 23.15 | 23.22 | 22.74 | 22.88 | 376,000 | -0.14(-0.61%) |
Sep 26, 2019 | 23.54 | 23.54 | 23.01 | 23.02 | 373,778 | -0.56(-2.37%) |
Sep 25, 2019 | 23.09 | 23.66 | 22.87 | 23.58 | 622,329 | +0.49(+2.12%) |
Sep 24, 2019 | 23.80 | 23.86 | 22.96 | 23.09 | 311,823 | -0.63(-2.66%) |
Sep 23, 2019 | 23.57 | 23.98 | 23.37 | 23.72 | 455,767 | +0.10(+0.42%) |
Sep 20, 2019 | 23.86 | 24.08 | 23.47 | 23.62 | 1,761,100 | -0.17(-0.71%) |
Sep 19, 2019 | 23.84 | 24.21 | 23.76 | 23.79 | 657,597 | +0.08(+0.34%) |
Sep 18, 2019 | 23.98 | 24.16 | 23.50 | 23.71 | 892,394 | -0.29(-1.21%) |
Sep 17, 2019 | 24.11 | 24.18 | 23.93 | 24.00 | 566,879 | -0.28(-1.15%) |
Sep 16, 2019 | 24.10 | 24.66 | 24.06 | 24.28 | 688,832 | -0.05(-0.21%) |
Sep 13, 2019 | 24.58 | 24.70 | 24.31 | 24.33 | 368,000 | -0.04(-0.16%) |
Sep 12, 2019 | 24.56 | 24.75 | 24.16 | 24.37 | 881,724 | -0.08(-0.33%) |
Sep 11, 2019 | 24.06 | 24.55 | 23.87 | 24.45 | 599,299 | +0.55(+2.30%) |
Sep 10, 2019 | 23.13 | 23.92 | 23.09 | 23.90 | 359,448 | +0.74(+3.20%) |
Sep 09, 2019 | 22.89 | 23.17 | 22.50 | 23.16 | 573,214 | +0.25(+1.09%) |
Sep 06, 2019 | 23.00 | 23.34 | 22.86 | 22.91 | 568,700 | -0.15(-0.65%) |
Sep 05, 2019 | 22.50 | 23.35 | 22.38 | 23.06 | 786,094 | +0.85(+3.83%) |
Sep 04, 2019 | 21.89 | 22.32 | 21.89 | 22.21 | 559,912 | +0.56(+2.59%) |
Sep 03, 2019 | 21.75 | 21.80 | 21.10 | 21.65 | 728,311 | -0.50(-2.26%) |
Aug 30, 2019 | 22.27 | 22.58 | 22.03 | 22.15 | 460,300 | -0.05(-0.23%) |
Aug 29, 2019 | 21.73 | 22.47 | 21.59 | 22.20 | 470,009 | +0.77(+3.59%) |
Aug 28, 2019 | 21.09 | 21.62 | 20.94 | 21.43 | 533,149 | +0.21(+0.99%) |
Aug 27, 2019 | 21.71 | 21.79 | 21.11 | 21.22 | 551,881 | -0.37(-1.71%) |
Aug 26, 2019 | 21.71 | 21.87 | 21.38 | 21.59 | 451,333 | +0.11(+0.51%) |
Aug 23, 2019 | 21.96 | 22.27 | 21.41 | 21.48 | 498,800 | -0.65(-2.94%) |
Aug 22, 2019 | 22.35 | 22.59 | 22.11 | 22.13 | 283,826 | -0.11(-0.49%) |
Aug 21, 2019 | 22.33 | 22.54 | 22.08 | 22.24 | 363,384 | +0.18(+0.82%) |
Aug 20, 2019 | 21.96 | 22.19 | 21.84 | 22.06 | 471,952 | +0.00(+0.00%) |
Aug 19, 2019 | 22.33 | 22.60 | 22.05 | 22.06 | 326,917 | +0.07(+0.32%) |
Aug 16, 2019 | 21.55 | 22.07 | 21.55 | 21.99 | 600,800 | +0.60(+2.81%) |
Aug 15, 2019 | 21.71 | 21.80 | 21.19 | 21.39 | 502,245 | -0.34(-1.56%) |
Aug 14, 2019 | 21.91 | 22.02 | 21.56 | 21.73 | 436,317 | -0.76(-3.38%) |
Aug 13, 2019 | 21.82 | 22.76 | 21.82 | 22.49 | 414,515 | +0.50(+2.27%) |
Aug 12, 2019 | 22.08 | 22.21 | 21.79 | 21.99 | 486,722 | -0.39(-1.74%) |
Aug 09, 2019 | 22.69 | 22.77 | 22.33 | 22.38 | 372,400 | -0.61(-2.65%) |
Aug 08, 2019 | 22.51 | 23.07 | 22.51 | 22.99 | 561,436 | +0.57(+2.54%) |
Aug 07, 2019 | 22.13 | 22.60 | 21.94 | 22.42 | 627,380 | -0.23(-1.02%) |
Aug 06, 2019 | 22.32 | 22.69 | 22.06 | 22.65 | 750,656 | +0.47(+2.12%) |
Aug 05, 2019 | 22.50 | 23.19 | 21.78 | 22.18 | 663,110 | -0.89(-3.86%) |
Aug 02, 2019 | 23.28 | 23.31 | 22.73 | 23.07 | 502,600 | -0.64(-2.70%) |
Aug 01, 2019 | 25.89 | 26.28 | 23.28 | 23.71 | 820,305 | -2.33(-8.95%) |
Jul 31, 2019 | 26.49 | 26.75 | 26.03 | 26.04 | 589,393 | -0.30(-1.14%) |
Jul 30, 2019 | 26.21 | 26.59 | 26.06 | 26.34 | 580,429 | -0.03(-0.11%) |
Jul 29, 2019 | 26.24 | 26.44 | 26.08 | 26.37 | 413,605 | +0.10(+0.38%) |
Jul 26, 2019 | 26.01 | 26.45 | 25.95 | 26.27 | 476,100 | +0.34(+1.31%) |
Jul 25, 2019 | 26.35 | 26.40 | 25.75 | 25.93 | 341,303 | -0.39(-1.48%) |
Jul 24, 2019 | 25.89 | 26.37 | 25.58 | 26.32 | 639,872 | +0.40(+1.54%) |
Jul 23, 2019 | 26.00 | 26.13 | 25.88 | 25.92 | 314,332 | -0.03(-0.12%) |
Jul 22, 2019 | 25.94 | 26.32 | 25.81 | 25.95 | 190,455 | +0.11(+0.43%) |
Jul 19, 2019 | 25.84 | 26.26 | 25.13 | 25.84 | 372,100 | -0.05(-0.19%) |
Jul 18, 2019 | 25.80 | 25.95 | 25.66 | 25.89 | 212,674 | +0.11(+0.43%) |
Jul 17, 2019 | 25.83 | 26.11 | 25.74 | 25.78 | 268,570 | -0.17(-0.66%) |
Jul 16, 2019 | 25.77 | 26.22 | 25.64 | 25.95 | 298,782 | +0.18(+0.70%) |
Jul 15, 2019 | 26.25 | 26.56 | 25.71 | 25.77 | 364,730 | -0.50(-1.90%) |
Jul 12, 2019 | 26.19 | 26.59 | 25.92 | 26.27 | 418,800 | +0.12(+0.46%) |
Jul 11, 2019 | 26.05 | 26.27 | 25.73 | 26.15 | 339,512 | +0.15(+0.58%) |
Jul 10, 2019 | 25.91 | 26.24 | 25.81 | 26.00 | 265,128 | +0.23(+0.89%) |
Jul 09, 2019 | 25.41 | 25.81 | 25.33 | 25.77 | 356,962 | +0.24(+0.94%) |
Jul 08, 2019 | 25.83 | 26.11 | 25.41 | 25.53 | 439,617 | -0.71(-2.71%) |
Jul 05, 2019 | 25.92 | 26.28 | 25.72 | 26.24 | 253,700 | +0.19(+0.73%) |
Jul 03, 2019 | 25.96 | 26.25 | 25.94 | 26.05 | 191,100 | +0.21(+0.81%) |
Jul 02, 2019 | 25.70 | 26.04 | 25.65 | 25.84 | 311,375 | +0.08(+0.31%) |
Jul 01, 2019 | 25.81 | 26.41 | 25.56 | 25.76 | 437,721 | +0.37(+1.46%) |
Jun 28, 2019 | 25.01 | 25.62 | 25.01 | 25.39 | 821,900 | +0.44(+1.76%) |
Jun 27, 2019 | 24.51 | 25.00 | 24.51 | 24.95 | 492,870 | +0.51(+2.09%) |
Jun 26, 2019 | 24.66 | 25.10 | 24.41 | 24.44 | 430,506 | -0.01(-0.04%) |
Jun 25, 2019 | 23.99 | 24.67 | 23.92 | 24.45 | 640,714 | +0.47(+1.96%) |
Jun 24, 2019 | 24.52 | 24.73 | 23.96 | 23.98 | 1,016,675 | -0.45(-1.84%) |
Jun 21, 2019 | 24.30 | 24.86 | 24.08 | 24.43 | 2,818,400 | -0.07(-0.29%) |
Jun 20, 2019 | 24.88 | 24.95 | 24.31 | 24.50 | 572,565 | +0.05(+0.20%) |
Jun 19, 2019 | 24.80 | 24.99 | 24.29 | 24.45 | 416,382 | -0.23(-0.93%) |
Jun 18, 2019 | 24.53 | 25.01 | 24.53 | 24.68 | 432,219 | +0.37(+1.52%) |
Jun 17, 2019 | 25.69 | 25.69 | 24.13 | 24.31 | 659,575 | -1.38(-5.37%) |
Jun 14, 2019 | 26.55 | 26.55 | 25.66 | 25.69 | 260,500 | -0.93(-3.49%) |
Jun 13, 2019 | 26.71 | 26.94 | 26.54 | 26.62 | 248,608 | +0.05(+0.19%) |
Jun 12, 2019 | 26.39 | 26.60 | 26.21 | 26.57 | 260,105 | +0.18(+0.68%) |
Jun 11, 2019 | 26.10 | 26.47 | 25.97 | 26.39 | 317,233 | +0.52(+2.01%) |
Jun 10, 2019 | 25.62 | 26.74 | 25.59 | 25.87 | 247,756 | +0.40(+1.57%) |
Jun 07, 2019 | 25.58 | 25.82 | 25.42 | 25.47 | 316,400 | -0.07(-0.27%) |
Jun 06, 2019 | 25.53 | 26.00 | 25.25 | 25.54 | 336,203 | +0.00(+0.00%) |
Jun 05, 2019 | 25.37 | 25.62 | 25.16 | 25.54 | 290,564 | +0.19(+0.75%) |
Jun 04, 2019 | 24.68 | 25.37 | 24.57 | 25.35 | 495,246 | +0.94(+3.85%) |
Jun 03, 2019 | 24.37 | 24.71 | 24.24 | 24.41 | 415,461 | -0.10(-0.41%) |
May 31, 2019 | 24.73 | 24.75 | 24.38 | 24.51 | 375,600 | -0.56(-2.23%) |
May 30, 2019 | 24.88 | 25.36 | 24.86 | 25.07 | 335,742 | +0.25(+1.01%) |
May 29, 2019 | 24.85 | 25.07 | 24.65 | 24.82 | 269,996 | -0.23(-0.92%) |
May 28, 2019 | 25.37 | 25.63 | 25.03 | 25.05 | 265,401 | -0.31(-1.22%) |
May 24, 2019 | 25.33 | 25.51 | 25.15 | 25.36 | 174,900 | +0.31(+1.24%) |
May 23, 2019 | 25.54 | 25.54 | 24.97 | 25.05 | 348,094 | -0.80(-3.09%) |
May 22, 2019 | 25.71 | 25.97 | 25.62 | 25.85 | 212,895 | -0.04(-0.15%) |
May 21, 2019 | 25.90 | 26.07 | 25.72 | 25.89 | 264,582 | +0.23(+0.90%) |
May 20, 2019 | 25.60 | 25.94 | 25.48 | 25.66 | 290,321 | -0.28(-1.08%) |
May 17, 2019 | 26.21 | 26.62 | 25.93 | 25.94 | 308,800 | -0.55(-2.08%) |
May 16, 2019 | 26.46 | 26.91 | 26.46 | 26.49 | 245,531 | +0.13(+0.49%) |
May 15, 2019 | 26.09 | 26.67 | 26.09 | 26.36 | 267,865 | +0.02(+0.08%) |
May 14, 2019 | 25.87 | 26.57 | 25.87 | 26.34 | 307,894 | +0.52(+2.01%) |
May 13, 2019 | 26.70 | 26.84 | 25.77 | 25.82 | 356,645 | -1.49(-5.46%) |
May 10, 2019 | 27.01 | 27.36 | 26.58 | 27.31 | 465,600 | +0.14(+0.52%) |
May 09, 2019 | 27.22 | 27.66 | 26.74 | 27.17 | 303,838 | -0.39(-1.42%) |
May 08, 2019 | 27.51 | 27.84 | 27.28 | 27.56 | 431,901 | -0.12(-0.43%) |
May 07, 2019 | 28.41 | 28.69 | 27.57 | 27.68 | 368,024 | -1.23(-4.25%) |
May 06, 2019 | 28.26 | 28.96 | 28.05 | 28.91 | 306,537 | +0.08(+0.28%) |
May 03, 2019 | 29.63 | 29.79 | 28.18 | 28.83 | 559,700 | -0.35(-1.20%) |
May 02, 2019 | 29.21 | 30.20 | 29.03 | 29.18 | 520,546 | +0.02(+0.07%) |
May 01, 2019 | 29.45 | 29.81 | 29.15 | 29.16 | 291,375 | -0.24(-0.82%) |
Apr 30, 2019 | 29.41 | 29.54 | 29.05 | 29.40 | 294,026 | -0.05(-0.17%) |
Apr 29, 2019 | 29.40 | 29.96 | 29.40 | 29.45 | 235,824 | +0.01(+0.03%) |
Apr 26, 2019 | 29.31 | 29.63 | 29.20 | 29.44 | 170,200 | +0.17(+0.58%) |
Apr 25, 2019 | 29.79 | 30.00 | 28.71 | 29.27 | 345,555 | -0.56(-1.88%) |
Apr 24, 2019 | 30.04 | 30.30 | 29.79 | 29.83 | 283,458 | -0.18(-0.60%) |
Apr 23, 2019 | 29.36 | 30.04 | 29.31 | 30.01 | 273,502 | +0.67(+2.28%) |
Apr 22, 2019 | 29.54 | 29.77 | 29.24 | 29.34 | 216,458 | -0.30(-1.01%) |
Apr 18, 2019 | 29.42 | 29.70 | 29.22 | 29.64 | 395,700 | +0.15(+0.51%) |
Apr 17, 2019 | 29.12 | 29.62 | 29.12 | 29.49 | 505,099 | +0.51(+1.76%) |
Apr 16, 2019 | 28.45 | 29.07 | 28.35 | 28.98 | 319,448 | +0.66(+2.33%) |
Apr 15, 2019 | 28.29 | 28.52 | 28.21 | 28.32 | 261,499 | +0.05(+0.18%) |
Apr 12, 2019 | 28.00 | 28.32 | 27.80 | 28.27 | 200,100 | +0.41(+1.47%) |
Apr 11, 2019 | 27.87 | 27.97 | 27.67 | 27.86 | 173,412 | +0.06(+0.22%) |
Apr 10, 2019 | 27.00 | 27.80 | 27.00 | 27.80 | 349,001 | -0.05(-0.18%) |
Apr 09, 2019 | 27.10 | 28.34 | 27.10 | 27.85 | 393,001 | -0.52(-1.83%) |
Apr 08, 2019 | 27.97 | 28.39 | 27.61 | 28.37 | 186,102 | +0.29(+1.03%) |
Apr 05, 2019 | 27.96 | 28.23 | 27.85 | 28.08 | 315,400 | +0.19(+0.68%) |
Apr 04, 2019 | 28.41 | 28.53 | 27.75 | 27.89 | 323,599 | -0.46(-1.62%) |
Apr 03, 2019 | 28.76 | 28.96 | 28.22 | 28.35 | 331,441 | -0.14(-0.49%) |
Apr 02, 2019 | 28.84 | 28.89 | 28.48 | 28.49 | 305,956 | -0.29(-1.01%) |
Apr 01, 2019 | 28.26 | 28.80 | 28.07 | 28.78 | 349,985 | +0.71(+2.53%) |
Mar 29, 2019 | 27.86 | 28.08 | 27.47 | 28.07 | 301,200 | +0.42(+1.52%) |
Mar 28, 2019 | 27.42 | 27.74 | 27.26 | 27.65 | 172,937 | +0.24(+0.88%) |
Mar 27, 2019 | 27.21 | 27.55 | 26.91 | 27.41 | 227,641 | +0.18(+0.66%) |
Mar 26, 2019 | 27.22 | 27.61 | 27.02 | 27.23 | 256,311 | +0.20(+0.74%) |
Mar 25, 2019 | 26.77 | 27.15 | 26.50 | 27.03 | 252,731 | +0.18(+0.67%) |
Mar 22, 2019 | 27.68 | 27.75 | 26.83 | 26.85 | 288,300 | -1.07(-3.83%) |
Mar 21, 2019 | 27.01 | 27.93 | 27.01 | 27.92 | 353,452 | +0.84(+3.10%) |
Mar 20, 2019 | 27.60 | 27.77 | 27.01 | 27.08 | 389,783 | -0.53(-1.92%) |
Mar 19, 2019 | 27.80 | 27.99 | 27.54 | 27.61 | 217,676 | -0.14(-0.50%) |
Mar 18, 2019 | 27.52 | 27.93 | 27.33 | 27.75 | 518,490 | +0.28(+1.02%) |
Mar 15, 2019 | 27.62 | 27.98 | 27.42 | 27.47 | 1,208,000 | -0.14(-0.51%) |
Mar 14, 2019 | 27.76 | 27.82 | 27.50 | 27.61 | 280,911 | -0.12(-0.43%) |
Mar 13, 2019 | 27.83 | 28.04 | 27.69 | 27.73 | 344,204 | +0.07(+0.25%) |
Mar 12, 2019 | 27.59 | 27.82 | 27.31 | 27.66 | 222,397 | +0.07(+0.25%) |
Mar 11, 2019 | 26.98 | 27.62 | 26.98 | 27.59 | 275,286 | +0.75(+2.79%) |
Mar 08, 2019 | 26.35 | 26.91 | 26.31 | 26.84 | 299,400 | +0.30(+1.13%) |
Mar 07, 2019 | 26.58 | 26.85 | 26.21 | 26.54 | 283,661 | -0.05(-0.19%) |
Mar 06, 2019 | 27.00 | 27.31 | 26.54 | 26.59 | 448,705 | -0.46(-1.70%) |
Mar 05, 2019 | 27.42 | 27.42 | 27.02 | 27.05 | 185,384 | -0.27(-0.99%) |
Mar 04, 2019 | 27.33 | 27.48 | 26.98 | 27.32 | 255,369 | +0.09(+0.33%) |
Mar 01, 2019 | 27.45 | 27.45 | 26.92 | 27.23 | 416,200 | -0.14(-0.51%) |
Feb 28, 2019 | 27.66 | 27.66 | 27.26 | 27.37 | 434,345 | -0.32(-1.16%) |
Feb 27, 2019 | 27.91 | 27.99 | 27.61 | 27.69 | 251,969 | -0.24(-0.86%) |
Feb 26, 2019 | 27.99 | 28.21 | 27.77 | 27.93 | 485,336 | -0.13(-0.46%) |
Feb 25, 2019 | 28.29 | 28.65 | 27.96 | 28.06 | 339,669 | -0.03(-0.11%) |
Feb 22, 2019 | 27.79 | 28.25 | 27.67 | 28.09 | 341,400 | +0.42(+1.52%) |
Feb 21, 2019 | 27.62 | 27.72 | 27.40 | 27.67 | 269,641 | +0.10(+0.36%) |
Feb 20, 2019 | 27.82 | 27.93 | 27.52 | 27.57 | 326,616 | -0.21(-0.76%) |
Feb 19, 2019 | 27.60 | 27.94 | 27.55 | 27.78 | 422,579 | +0.05(+0.18%) |
Feb 15, 2019 | 27.55 | 27.74 | 27.34 | 27.73 | 299,500 | +0.42(+1.54%) |
Feb 14, 2019 | 27.00 | 27.52 | 27.00 | 27.31 | 300,791 | +0.30(+1.11%) |
Feb 13, 2019 | 27.25 | 27.42 | 26.94 | 27.01 | 362,612 | -0.12(-0.44%) |
Feb 12, 2019 | 26.77 | 27.29 | 26.77 | 27.13 | 349,567 | +0.45(+1.69%) |
Feb 11, 2019 | 26.52 | 26.71 | 26.30 | 26.68 | 371,222 | +0.12(+0.45%) |
Feb 08, 2019 | 26.43 | 26.84 | 26.43 | 26.56 | 482,000 | -0.15(-0.56%) |
Feb 07, 2019 | 26.59 | 26.91 | 26.38 | 26.71 | 518,932 | -0.13(-0.48%) |
Feb 06, 2019 | 26.18 | 27.02 | 26.18 | 26.84 | 510,123 | +0.56(+2.13%) |
Feb 05, 2019 | 26.08 | 26.50 | 25.99 | 26.28 | 369,253 | +0.09(+0.34%) |
Feb 04, 2019 | 25.55 | 26.22 | 25.55 | 26.19 | 497,107 | +0.56(+2.18%) |
Feb 01, 2019 | 25.92 | 26.11 | 25.63 | 25.63 | 461,100 | -0.30(-1.16%) |
Jan 31, 2019 | 24.99 | 26.08 | 24.63 | 25.93 | 851,980 | +0.74(+2.94%) |
Jan 30, 2019 | 26.24 | 26.65 | 24.93 | 25.19 | 912,197 | -0.74(-2.85%) |
Jan 29, 2019 | 26.12 | 26.27 | 25.81 | 25.93 | 385,964 | -0.15(-0.58%) |
Jan 28, 2019 | 25.82 | 26.12 | 25.64 | 26.08 | 333,046 | -0.05(-0.19%) |
Jan 25, 2019 | 26.00 | 26.46 | 25.94 | 26.13 | 408,800 | +0.41(+1.59%) |
Jan 24, 2019 | 24.91 | 25.83 | 24.91 | 25.72 | 435,074 | -0.19(-0.73%) |
Jan 23, 2019 | 25.62 | 25.93 | 25.16 | 25.91 | 541,028 | +0.42(+1.65%) |
Jan 22, 2019 | 26.06 | 26.48 | 25.25 | 25.49 | 453,981 | -1.00(-3.78%) |
Jan 18, 2019 | 26.21 | 26.83 | 26.21 | 26.49 | 546,200 | +0.35(+1.34%) |
Jan 17, 2019 | 25.99 | 26.33 | 25.91 | 26.14 | 364,061 | +0.05(+0.19%) |
Jan 16, 2019 | 25.74 | 26.18 | 25.74 | 26.09 | 355,320 | +0.38(+1.48%) |
Jan 15, 2019 | 25.35 | 25.89 | 25.35 | 25.71 | 389,988 | +0.38(+1.50%) |
Jan 14, 2019 | 24.97 | 25.55 | 24.74 | 25.33 | 506,853 | +0.15(+0.60%) |
Jan 11, 2019 | 24.67 | 25.29 | 24.39 | 25.18 | 726,700 | +0.45(+1.82%) |
Jan 10, 2019 | 24.48 | 24.73 | 24.33 | 24.73 | 999,905 | +0.05(+0.20%) |
Jan 09, 2019 | 24.70 | 24.92 | 24.53 | 24.68 | 467,244 | +0.10(+0.41%) |
Jan 08, 2019 | 24.61 | 24.69 | 22.55 | 24.58 | 814,659 | +0.17(+0.70%) |
Jan 07, 2019 | 23.79 | 24.98 | 23.78 | 24.41 | 707,107 | +0.67(+2.82%) |
Jan 04, 2019 | 23.21 | 24.17 | 23.21 | 23.74 | 1,012,900 | +0.81(+3.53%) |
Jan 03, 2019 | 23.41 | 23.46 | 22.78 | 22.93 | 427,439 | -0.73(-3.09%) |
Jan 02, 2019 | 23.15 | 25.31 | 23.15 | 23.66 | 402,396 | +0.03(+0.13%) |
Dec 31, 2018 | 23.78 | 24.02 | 23.29 | 23.63 | 375,400 | +0.04(+0.17%) |
Dec 28, 2018 | 23.54 | 24.59 | 23.28 | 23.59 | 365,400 | +0.19(+0.81%) |
Dec 27, 2018 | 22.69 | 23.40 | 22.58 | 23.40 | 573,469 | +0.31(+1.34%) |
Dec 26, 2018 | 22.60 | 23.11 | 22.27 | 23.09 | 1,179,215 | +0.67(+2.99%) |
Dec 24, 2018 | 23.02 | 23.56 | 22.38 | 22.42 | 326,500 | -0.59(-2.56%) |
Dec 21, 2018 | 24.41 | 24.46 | 22.93 | 23.01 | 1,760,700 | -1.43(-5.85%) |
Dec 20, 2018 | 24.58 | 24.99 | 23.93 | 24.44 | 534,170 | -0.19(-0.77%) |
Dec 19, 2018 | 25.15 | 25.56 | 24.46 | 24.63 | 649,499 | -0.46(-1.83%) |
Dec 18, 2018 | 25.80 | 25.80 | 24.75 | 25.09 | 675,288 | -0.41(-1.61%) |
Dec 17, 2018 | 26.28 | 26.50 | 25.34 | 25.50 | 546,755 | -0.78(-2.97%) |
Dec 14, 2018 | 26.65 | 26.80 | 26.16 | 26.28 | 368,300 | -0.61(-2.27%) |
Dec 13, 2018 | 27.39 | 27.71 | 26.50 | 26.89 | 622,638 | -0.38(-1.39%) |
Dec 12, 2018 | 27.43 | 27.98 | 27.02 | 27.27 | 871,500 | +0.33(+1.22%) |
Dec 11, 2018 | 26.80 | 27.39 | 26.49 | 26.94 | 774,938 | +0.45(+1.70%) |
Dec 10, 2018 | 25.83 | 26.55 | 25.54 | 26.49 | 354,216 | +0.75(+2.91%) |
Dec 07, 2018 | 26.64 | 26.76 | 25.62 | 25.74 | 434,800 | -0.91(-3.41%) |
Dec 06, 2018 | 25.68 | 26.78 | 25.48 | 26.65 | 663,419 | +0.45(+1.72%) |
Dec 04, 2018 | 27.00 | 27.24 | 26.08 | 26.20 | 525,200 | -0.96(-3.53%) |