Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.89 | 32.91 | 32.87 | 32.87 | 523,500 | -0.02(-0.06%) |
Dec 30, 2019 | 32.90 | 32.91 | 32.88 | 32.89 | 163,233 | -0.01(-0.03%) |
Dec 27, 2019 | 32.93 | 32.94 | 32.88 | 32.90 | 505,000 | -0.04(-0.12%) |
Dec 26, 2019 | 32.91 | 32.95 | 32.87 | 32.94 | 990,145 | +0.04(+0.12%) |
Dec 24, 2019 | 32.94 | 32.94 | 32.88 | 32.90 | 111,000 | -0.05(-0.15%) |
Dec 23, 2019 | 32.87 | 32.95 | 32.86 | 32.95 | 1,945,851 | +0.05(+0.15%) |
Dec 20, 2019 | 32.88 | 32.90 | 32.82 | 32.90 | 897,400 | +0.04(+0.12%) |
Dec 19, 2019 | 32.87 | 32.89 | 32.80 | 32.86 | 1,368,142 | -0.04(-0.12%) |
Dec 18, 2019 | 32.87 | 32.90 | 32.83 | 32.90 | 522,819 | +0.05(+0.15%) |
Dec 17, 2019 | 32.83 | 32.86 | 32.82 | 32.85 | 1,004,431 | +0.02(+0.06%) |
Dec 16, 2019 | 32.78 | 32.83 | 32.76 | 32.83 | 1,061,267 | +0.05(+0.15%) |
Dec 13, 2019 | 32.77 | 32.82 | 32.75 | 32.78 | 1,104,500 | +0.03(+0.09%) |
Dec 12, 2019 | 32.86 | 32.86 | 32.74 | 32.75 | 3,094,987 | -0.08(-0.24%) |
Dec 11, 2019 | 32.89 | 32.90 | 32.83 | 32.83 | 326,235 | -0.05(-0.15%) |
Dec 10, 2019 | 32.84 | 32.90 | 32.82 | 32.88 | 1,002,912 | +0.04(+0.12%) |
Dec 09, 2019 | 32.83 | 32.85 | 32.80 | 32.84 | 691,624 | +0.02(+0.06%) |
Dec 06, 2019 | 32.87 | 32.87 | 32.80 | 32.82 | 862,500 | -0.01(-0.03%) |
Dec 05, 2019 | 32.87 | 32.89 | 32.80 | 32.83 | 626,263 | -0.01(-0.03%) |
Dec 04, 2019 | 32.92 | 32.93 | 32.82 | 32.84 | 1,002,229 | -0.09(-0.27%) |
Dec 03, 2019 | 32.88 | 32.93 | 32.84 | 32.93 | 1,513,231 | +0.06(+0.18%) |
Dec 02, 2019 | 32.94 | 32.95 | 32.86 | 32.87 | 1,689,291 | -0.08(-0.24%) |
Nov 29, 2019 | 32.88 | 32.95 | 32.87 | 32.95 | 849,600 | +0.05(+0.15%) |
Nov 27, 2019 | 32.90 | 32.92 | 32.86 | 32.90 | 354,000 | +0.02(+0.06%) |
Nov 26, 2019 | 32.90 | 32.92 | 32.86 | 32.88 | 775,571 | +0.03(+0.09%) |
Nov 25, 2019 | 32.90 | 32.92 | 32.84 | 32.85 | 732,094 | -0.06(-0.18%) |
Nov 22, 2019 | 32.87 | 32.91 | 32.85 | 32.91 | 865,900 | +0.03(+0.09%) |
Nov 21, 2019 | 32.86 | 32.91 | 32.84 | 32.88 | 948,687 | +0.01(+0.03%) |
Nov 20, 2019 | 32.83 | 32.88 | 32.83 | 32.87 | 787,826 | +0.03(+0.09%) |
Nov 19, 2019 | 32.84 | 32.85 | 32.81 | 32.84 | 1,068,196 | -0.01(-0.03%) |
Nov 18, 2019 | 32.79 | 32.85 | 32.79 | 32.85 | 715,542 | +0.04(+0.12%) |
Nov 15, 2019 | 32.81 | 32.83 | 32.76 | 32.81 | 693,500 | +0.00(+0.00%) |
Nov 14, 2019 | 32.80 | 32.83 | 32.74 | 32.81 | 1,507,974 | +0.01(+0.03%) |
Nov 13, 2019 | 32.76 | 32.85 | 32.76 | 32.80 | 979,406 | +0.05(+0.15%) |
Nov 12, 2019 | 32.79 | 32.82 | 32.74 | 32.75 | 991,579 | -0.03(-0.09%) |
Nov 11, 2019 | 32.85 | 32.87 | 32.73 | 32.78 | 1,171,305 | -0.08(-0.24%) |
Nov 08, 2019 | 32.87 | 32.89 | 32.84 | 32.86 | 1,064,600 | -0.03(-0.09%) |
Nov 07, 2019 | 32.85 | 32.89 | 32.83 | 32.89 | 861,476 | +0.05(+0.15%) |
Nov 06, 2019 | 32.84 | 32.88 | 32.83 | 32.84 | 1,112,608 | -0.01(-0.03%) |
Nov 05, 2019 | 32.83 | 32.87 | 32.79 | 32.85 | 677,223 | +0.00(+0.00%) |
Nov 04, 2019 | 32.84 | 32.86 | 32.71 | 32.85 | 589,583 | +0.04(+0.12%) |
Nov 01, 2019 | 32.82 | 32.85 | 32.79 | 32.81 | 1,083,500 | +0.03(+0.09%) |
Oct 31, 2019 | 32.82 | 32.90 | 32.72 | 32.78 | 1,084,841 | -0.20(-0.61%) |
Oct 30, 2019 | 32.87 | 32.98 | 32.80 | 32.98 | 1,648,356 | +0.16(+0.49%) |
Oct 29, 2019 | 32.80 | 32.87 | 32.77 | 32.82 | 618,601 | +0.00(+0.00%) |
Oct 28, 2019 | 32.80 | 32.82 | 32.62 | 32.82 | 2,048,505 | +0.02(+0.06%) |
Oct 25, 2019 | 32.80 | 32.84 | 32.79 | 32.80 | 1,331,700 | -0.01(-0.03%) |
Oct 24, 2019 | 32.80 | 32.82 | 32.77 | 32.81 | 598,752 | +0.02(+0.06%) |
Oct 23, 2019 | 32.72 | 32.79 | 32.70 | 32.79 | 2,845,279 | +0.06(+0.18%) |
Oct 22, 2019 | 32.69 | 32.77 | 32.67 | 32.73 | 697,529 | +0.04(+0.12%) |
Oct 21, 2019 | 32.69 | 32.70 | 32.64 | 32.69 | 854,271 | +0.01(+0.03%) |
Oct 18, 2019 | 32.64 | 32.71 | 32.64 | 32.68 | 818,200 | +0.01(+0.03%) |
Oct 17, 2019 | 32.64 | 32.70 | 32.62 | 32.67 | 1,211,953 | +0.03(+0.09%) |
Oct 16, 2019 | 32.62 | 32.65 | 32.61 | 32.64 | 586,165 | +0.00(+0.00%) |
Oct 15, 2019 | 32.63 | 32.66 | 32.60 | 32.64 | 756,109 | +0.01(+0.03%) |
Oct 14, 2019 | 32.61 | 32.64 | 32.56 | 32.63 | 857,036 | +0.02(+0.06%) |
Oct 11, 2019 | 32.62 | 32.66 | 32.60 | 32.61 | 490,300 | +0.00(+0.00%) |
Oct 10, 2019 | 32.62 | 32.63 | 32.60 | 32.61 | 1,995,117 | +0.00(+0.00%) |
Oct 09, 2019 | 32.64 | 32.64 | 32.60 | 32.61 | 407,431 | -0.02(-0.06%) |
Oct 08, 2019 | 32.62 | 32.65 | 32.62 | 32.63 | 473,660 | +0.02(+0.06%) |
Oct 07, 2019 | 32.64 | 32.70 | 32.60 | 32.61 | 1,007,665 | -0.02(-0.06%) |
Oct 04, 2019 | 32.61 | 32.64 | 32.60 | 32.63 | 470,500 | +0.01(+0.03%) |
Oct 03, 2019 | 32.61 | 32.65 | 32.59 | 32.62 | 881,500 | +0.00(+0.00%) |
Oct 02, 2019 | 32.60 | 32.64 | 32.59 | 32.62 | 854,093 | +0.01(+0.03%) |
Oct 01, 2019 | 32.59 | 32.62 | 32.58 | 32.61 | 1,100,195 | +0.04(+0.12%) |
Sep 30, 2019 | 32.57 | 32.60 | 32.56 | 32.57 | 923,297 | +0.00(+0.00%) |
Sep 27, 2019 | 32.57 | 32.59 | 32.55 | 32.57 | 514,400 | +0.00(+0.00%) |
Sep 26, 2019 | 32.55 | 32.58 | 32.54 | 32.57 | 750,002 | +0.02(+0.06%) |
Sep 25, 2019 | 32.56 | 32.57 | 32.52 | 32.55 | 981,571 | -0.01(-0.03%) |
Sep 24, 2019 | 32.56 | 32.58 | 32.55 | 32.56 | 846,945 | -0.01(-0.03%) |
Sep 23, 2019 | 32.56 | 32.59 | 32.54 | 32.57 | 667,514 | +0.01(+0.03%) |
Sep 20, 2019 | 32.58 | 32.60 | 32.56 | 32.56 | 752,400 | -0.01(-0.03%) |
Sep 19, 2019 | 32.55 | 32.58 | 32.53 | 32.57 | 745,507 | +0.03(+0.09%) |
Sep 18, 2019 | 32.55 | 32.55 | 32.52 | 32.54 | 673,382 | +0.00(+0.00%) |
Sep 17, 2019 | 32.52 | 32.55 | 32.52 | 32.54 | 292,740 | +0.01(+0.03%) |
Sep 16, 2019 | 32.54 | 32.54 | 32.51 | 32.53 | 407,172 | -0.01(-0.03%) |
Sep 13, 2019 | 32.53 | 32.55 | 32.51 | 32.54 | 1,502,500 | +0.01(+0.03%) |
Sep 12, 2019 | 32.53 | 32.54 | 32.51 | 32.53 | 464,226 | +0.02(+0.06%) |
Sep 11, 2019 | 32.52 | 32.55 | 32.50 | 32.51 | 669,880 | +0.00(+0.00%) |
Sep 10, 2019 | 32.50 | 32.54 | 32.46 | 32.51 | 440,623 | +0.01(+0.03%) |
Sep 09, 2019 | 32.53 | 32.53 | 32.47 | 32.50 | 366,460 | +0.00(+0.00%) |
Sep 06, 2019 | 32.52 | 32.54 | 32.50 | 32.50 | 1,125,800 | -0.01(-0.03%) |
Sep 05, 2019 | 32.55 | 32.55 | 32.49 | 32.51 | 991,188 | -0.02(-0.06%) |
Sep 04, 2019 | 32.50 | 32.55 | 32.48 | 32.53 | 958,347 | +0.02(+0.06%) |
Sep 03, 2019 | 32.42 | 32.58 | 32.42 | 32.51 | 1,019,699 | +0.09(+0.28%) |
Aug 30, 2019 | 32.50 | 32.51 | 32.37 | 32.42 | 1,033,100 | -0.08(-0.25%) |
Aug 29, 2019 | 32.50 | 32.57 | 32.47 | 32.50 | 600,571 | +0.01(+0.03%) |
Aug 28, 2019 | 32.50 | 32.50 | 32.47 | 32.49 | 311,609 | +0.00(+0.00%) |
Aug 27, 2019 | 32.50 | 32.52 | 32.46 | 32.49 | 775,468 | +0.00(+0.00%) |
Aug 26, 2019 | 32.48 | 32.52 | 32.46 | 32.49 | 887,144 | +0.03(+0.09%) |
Aug 23, 2019 | 32.46 | 32.47 | 32.45 | 32.46 | 961,600 | -0.02(-0.06%) |
Aug 22, 2019 | 32.50 | 32.80 | 32.45 | 32.48 | 817,758 | -0.02(-0.06%) |
Aug 21, 2019 | 32.47 | 32.50 | 32.45 | 32.50 | 441,941 | +0.03(+0.09%) |
Aug 20, 2019 | 32.46 | 32.49 | 32.44 | 32.47 | 790,208 | +0.02(+0.06%) |
Aug 19, 2019 | 32.50 | 32.50 | 32.43 | 32.45 | 271,125 | -0.05(-0.15%) |
Aug 16, 2019 | 32.49 | 32.51 | 32.47 | 32.50 | 251,500 | +0.01(+0.03%) |
Aug 15, 2019 | 32.44 | 32.49 | 32.42 | 32.49 | 306,018 | +0.08(+0.25%) |
Aug 14, 2019 | 32.45 | 32.50 | 32.41 | 32.41 | 441,826 | -0.08(-0.25%) |
Aug 13, 2019 | 32.42 | 32.50 | 32.42 | 32.49 | 348,172 | +0.07(+0.22%) |
Aug 12, 2019 | 32.46 | 32.48 | 32.41 | 32.42 | 304,596 | -0.06(-0.18%) |
Aug 09, 2019 | 32.47 | 32.50 | 32.43 | 32.48 | 553,800 | +0.01(+0.03%) |
Aug 08, 2019 | 32.49 | 32.51 | 32.45 | 32.47 | 498,017 | +0.01(+0.03%) |
Aug 07, 2019 | 32.41 | 32.51 | 32.40 | 32.46 | 799,066 | +0.01(+0.03%) |
Aug 06, 2019 | 32.40 | 32.47 | 32.38 | 32.45 | 612,572 | +0.04(+0.12%) |
Aug 05, 2019 | 32.40 | 32.47 | 32.35 | 32.41 | 1,087,983 | -0.04(-0.12%) |
Aug 02, 2019 | 32.41 | 32.47 | 32.36 | 32.45 | 492,200 | +0.02(+0.06%) |
Aug 01, 2019 | 32.38 | 32.47 | 32.37 | 32.43 | 1,160,224 | +0.06(+0.19%) |
Jul 31, 2019 | 32.45 | 32.53 | 32.34 | 32.37 | 1,061,587 | -0.17(-0.52%) |
Jul 30, 2019 | 32.44 | 32.55 | 32.39 | 32.54 | 906,755 | +0.06(+0.18%) |
Jul 29, 2019 | 32.42 | 32.53 | 32.41 | 32.48 | 509,462 | +0.08(+0.25%) |
Jul 26, 2019 | 32.45 | 32.67 | 32.35 | 32.40 | 1,150,100 | -0.05(-0.15%) |
Jul 25, 2019 | 32.31 | 32.45 | 32.31 | 32.45 | 1,141,025 | +0.14(+0.43%) |
Jul 24, 2019 | 32.33 | 32.38 | 32.28 | 32.31 | 1,940,776 | -0.04(-0.12%) |
Jul 23, 2019 | 32.34 | 32.35 | 32.31 | 32.35 | 419,049 | +0.03(+0.09%) |
Jul 22, 2019 | 32.34 | 32.36 | 32.28 | 32.32 | 335,862 | -0.02(-0.06%) |
Jul 19, 2019 | 32.30 | 32.39 | 32.28 | 32.34 | 760,500 | +0.00(+0.00%) |
Jul 18, 2019 | 32.33 | 32.37 | 32.21 | 32.34 | 746,184 | +0.02(+0.06%) |
Jul 17, 2019 | 32.32 | 32.36 | 32.26 | 32.32 | 460,032 | -0.01(-0.03%) |
Jul 16, 2019 | 32.39 | 32.39 | 32.29 | 32.33 | 686,585 | -0.03(-0.09%) |
Jul 15, 2019 | 32.37 | 32.40 | 32.31 | 32.36 | 653,620 | -0.01(-0.03%) |
Jul 12, 2019 | 32.39 | 32.41 | 32.34 | 32.37 | 510,700 | +0.02(+0.06%) |
Jul 11, 2019 | 32.39 | 32.42 | 32.30 | 32.35 | 359,798 | +0.01(+0.03%) |
Jul 10, 2019 | 32.35 | 32.36 | 32.25 | 32.34 | 1,308,295 | +0.01(+0.03%) |
Jul 09, 2019 | 32.19 | 32.33 | 32.19 | 32.33 | 534,052 | +0.09(+0.28%) |
Jul 08, 2019 | 32.14 | 32.24 | 32.14 | 32.24 | 359,350 | +0.07(+0.22%) |
Jul 05, 2019 | 32.25 | 32.38 | 32.10 | 32.17 | 361,900 | -0.08(-0.25%) |
Jul 03, 2019 | 32.19 | 32.40 | 32.14 | 32.25 | 339,400 | +0.09(+0.28%) |
Jul 02, 2019 | 32.09 | 32.24 | 32.07 | 32.16 | 994,830 | +0.07(+0.22%) |
Jul 01, 2019 | 32.00 | 32.10 | 31.97 | 32.09 | 887,281 | +0.18(+0.56%) |
Jun 28, 2019 | 32.10 | 32.13 | 31.84 | 31.91 | 1,914,300 | -0.19(-0.59%) |
Jun 27, 2019 | 32.10 | 32.12 | 32.08 | 32.10 | 571,477 | +0.00(+0.00%) |
Jun 26, 2019 | 32.09 | 32.12 | 32.06 | 32.10 | 489,715 | +0.03(+0.09%) |
Jun 25, 2019 | 32.09 | 32.13 | 32.07 | 32.07 | 633,813 | -0.01(-0.03%) |
Jun 24, 2019 | 32.08 | 32.12 | 32.07 | 32.08 | 733,643 | -0.03(-0.09%) |
Jun 21, 2019 | 32.06 | 32.16 | 32.05 | 32.11 | 2,486,000 | +0.02(+0.06%) |
Jun 20, 2019 | 32.10 | 32.10 | 32.06 | 32.09 | 638,854 | +0.00(+0.00%) |
Jun 19, 2019 | 32.08 | 32.11 | 32.06 | 32.09 | 593,307 | +0.01(+0.03%) |
Jun 18, 2019 | 32.08 | 32.12 | 32.05 | 32.08 | 1,800,310 | +0.01(+0.03%) |
Jun 17, 2019 | 32.09 | 32.13 | 32.05 | 32.07 | 723,964 | -0.02(-0.06%) |
Jun 14, 2019 | 32.11 | 32.12 | 32.07 | 32.09 | 475,400 | -0.01(-0.03%) |
Jun 13, 2019 | 32.08 | 32.14 | 32.07 | 32.10 | 696,851 | +0.02(+0.06%) |
Jun 12, 2019 | 32.10 | 32.15 | 32.07 | 32.08 | 313,563 | -0.04(-0.12%) |
Jun 11, 2019 | 32.18 | 32.18 | 32.06 | 32.12 | 329,476 | -0.01(-0.03%) |
Jun 10, 2019 | 32.08 | 32.14 | 32.01 | 32.13 | 1,074,536 | +0.08(+0.25%) |
Jun 07, 2019 | 32.10 | 32.11 | 32.03 | 32.05 | 481,200 | +0.00(+0.00%) |
Jun 06, 2019 | 32.10 | 32.10 | 32.01 | 32.05 | 685,574 | -0.04(-0.12%) |
Jun 05, 2019 | 32.11 | 32.15 | 32.07 | 32.09 | 839,889 | -0.01(-0.03%) |
Jun 04, 2019 | 32.25 | 32.25 | 32.08 | 32.10 | 489,023 | -0.09(-0.28%) |
Jun 03, 2019 | 32.14 | 32.23 | 32.05 | 32.19 | 669,072 | +0.05(+0.16%) |
May 31, 2019 | 31.98 | 32.17 | 31.96 | 32.14 | 2,413,900 | +0.10(+0.31%) |
May 30, 2019 | 32.15 | 32.20 | 32.01 | 32.04 | 1,163,517 | -0.12(-0.37%) |
May 29, 2019 | 32.11 | 32.16 | 31.99 | 32.16 | 1,318,605 | +0.01(+0.03%) |
May 28, 2019 | 32.17 | 32.23 | 32.08 | 32.15 | 634,580 | -0.03(-0.09%) |
May 24, 2019 | 32.20 | 32.32 | 32.10 | 32.18 | 528,300 | +0.00(+0.00%) |
May 23, 2019 | 32.10 | 32.20 | 32.10 | 32.18 | 781,293 | +0.04(+0.12%) |
May 22, 2019 | 32.13 | 32.17 | 32.11 | 32.14 | 513,316 | -0.05(-0.16%) |
May 21, 2019 | 32.16 | 32.19 | 32.10 | 32.19 | 932,451 | +0.07(+0.22%) |
May 20, 2019 | 32.10 | 32.16 | 32.08 | 32.12 | 378,216 | -0.01(-0.03%) |
May 17, 2019 | 32.06 | 32.17 | 32.05 | 32.13 | 749,500 | +0.02(+0.06%) |
May 16, 2019 | 32.15 | 32.22 | 32.10 | 32.11 | 1,081,466 | -0.04(-0.12%) |
May 15, 2019 | 32.20 | 32.22 | 32.10 | 32.15 | 673,032 | +0.03(+0.09%) |
May 14, 2019 | 32.15 | 32.18 | 32.11 | 32.12 | 939,667 | +0.01(+0.03%) |
May 13, 2019 | 32.31 | 32.35 | 32.10 | 32.11 | 1,704,405 | -0.26(-0.80%) |
May 10, 2019 | 32.32 | 32.39 | 32.30 | 32.37 | 951,100 | +0.04(+0.12%) |
May 09, 2019 | 32.28 | 32.35 | 32.27 | 32.33 | 2,082,890 | +0.02(+0.06%) |
May 08, 2019 | 32.32 | 32.35 | 32.26 | 32.31 | 1,759,671 | +0.01(+0.03%) |
May 07, 2019 | 32.32 | 32.35 | 32.26 | 32.30 | 1,717,287 | -0.05(-0.15%) |
May 06, 2019 | 32.43 | 32.45 | 32.30 | 32.35 | 1,546,910 | -0.20(-0.61%) |
May 03, 2019 | 32.31 | 32.60 | 32.26 | 32.55 | 2,538,900 | +0.26(+0.81%) |
May 02, 2019 | 32.17 | 32.35 | 32.13 | 32.29 | 2,220,434 | -0.01(-0.03%) |
May 01, 2019 | 32.34 | 32.35 | 32.23 | 32.30 | 1,519,319 | -0.04(-0.12%) |
Apr 30, 2019 | 32.29 | 32.38 | 32.27 | 32.34 | 2,823,995 | +0.09(+0.28%) |
Apr 29, 2019 | 32.38 | 32.40 | 32.20 | 32.25 | 1,240,661 | -0.13(-0.40%) |
Apr 26, 2019 | 32.29 | 32.44 | 32.15 | 32.38 | 855,500 | +0.18(+0.56%) |
Apr 25, 2019 | 32.35 | 32.40 | 32.20 | 32.20 | 4,201,880 | -0.11(-0.34%) |
Apr 24, 2019 | 32.46 | 32.57 | 32.31 | 32.31 | 2,097,941 | -0.17(-0.52%) |
Apr 23, 2019 | 32.58 | 32.70 | 32.33 | 32.48 | 1,452,664 | -0.25(-0.76%) |
Apr 22, 2019 | 32.79 | 32.82 | 32.41 | 32.73 | 714,004 | -0.10(-0.30%) |
Apr 18, 2019 | 32.67 | 33.01 | 32.50 | 32.83 | 1,427,400 | +0.13(+0.40%) |
Apr 17, 2019 | 32.35 | 32.70 | 32.33 | 32.70 | 2,044,724 | +0.28(+0.86%) |
Apr 16, 2019 | 32.24 | 32.45 | 32.16 | 32.42 | 9,644,462 | +0.43(+1.34%) |
Apr 15, 2019 | 32.27 | 32.99 | 31.96 | 31.99 | 17,219,400 | +4.85(+17.87%) |
Apr 12, 2019 | 26.88 | 27.16 | 26.68 | 27.14 | 226,700 | +0.31(+1.16%) |
Apr 11, 2019 | 26.54 | 26.96 | 25.88 | 26.83 | 435,347 | -0.87(-3.14%) |
Apr 10, 2019 | 27.57 | 27.93 | 27.53 | 27.70 | 193,726 | +0.12(+0.44%) |
Apr 09, 2019 | 27.66 | 27.85 | 27.49 | 27.58 | 258,207 | -0.19(-0.68%) |
Apr 08, 2019 | 27.66 | 27.80 | 27.43 | 27.77 | 191,945 | -0.03(-0.11%) |
Apr 05, 2019 | 27.61 | 27.87 | 27.50 | 27.80 | 463,700 | +0.30(+1.09%) |
Apr 04, 2019 | 27.86 | 27.86 | 27.32 | 27.50 | 307,655 | -0.17(-0.61%) |
Apr 03, 2019 | 27.75 | 27.85 | 27.61 | 27.67 | 200,568 | +0.08(+0.29%) |
Apr 02, 2019 | 27.74 | 27.82 | 27.46 | 27.59 | 223,694 | -0.12(-0.43%) |
Apr 01, 2019 | 28.20 | 28.22 | 27.55 | 27.71 | 358,188 | -0.29(-1.04%) |
Mar 29, 2019 | 28.20 | 28.20 | 27.89 | 28.00 | 413,500 | -0.02(-0.07%) |
Mar 28, 2019 | 27.69 | 28.03 | 27.56 | 28.02 | 208,350 | +0.42(+1.52%) |
Mar 27, 2019 | 27.99 | 28.35 | 27.59 | 27.60 | 263,459 | -0.40(-1.43%) |
Mar 26, 2019 | 27.58 | 28.02 | 27.45 | 28.00 | 232,811 | +0.54(+1.97%) |
Mar 25, 2019 | 27.18 | 27.64 | 27.01 | 27.46 | 218,624 | +0.30(+1.10%) |
Mar 22, 2019 | 27.32 | 27.42 | 27.08 | 27.16 | 272,500 | -0.30(-1.09%) |
Mar 21, 2019 | 26.99 | 27.58 | 26.98 | 27.46 | 155,937 | +0.38(+1.40%) |
Mar 20, 2019 | 27.19 | 27.40 | 26.97 | 27.08 | 283,027 | -0.12(-0.44%) |
Mar 19, 2019 | 27.18 | 27.32 | 26.96 | 27.20 | 271,379 | +0.04(+0.15%) |
Mar 18, 2019 | 26.97 | 27.20 | 26.82 | 27.16 | 189,775 | +0.25(+0.93%) |
Mar 15, 2019 | 26.95 | 27.02 | 26.70 | 26.91 | 638,400 | +0.03(+0.11%) |
Mar 14, 2019 | 26.90 | 27.06 | 26.80 | 26.88 | 185,705 | +0.02(+0.07%) |
Mar 13, 2019 | 26.96 | 27.04 | 26.77 | 26.86 | 217,745 | -0.02(-0.07%) |
Mar 12, 2019 | 26.73 | 26.91 | 26.46 | 26.88 | 178,946 | +0.12(+0.45%) |
Mar 11, 2019 | 26.34 | 26.78 | 26.15 | 26.76 | 325,710 | +0.41(+1.56%) |
Mar 08, 2019 | 26.33 | 26.50 | 26.14 | 26.35 | 226,400 | -0.08(-0.30%) |
Mar 07, 2019 | 26.31 | 26.54 | 26.14 | 26.43 | 247,008 | +0.04(+0.15%) |
Mar 06, 2019 | 26.48 | 26.72 | 26.30 | 26.39 | 378,949 | -0.11(-0.42%) |
Mar 05, 2019 | 26.64 | 26.76 | 26.49 | 26.50 | 310,807 | -0.16(-0.60%) |
Mar 04, 2019 | 26.76 | 26.76 | 26.47 | 26.66 | 314,651 | -0.03(-0.11%) |
Mar 01, 2019 | 26.62 | 26.72 | 26.41 | 26.69 | 408,100 | +0.17(+0.64%) |
Feb 28, 2019 | 26.65 | 26.89 | 26.50 | 26.52 | 354,962 | -0.18(-0.67%) |
Feb 27, 2019 | 26.52 | 26.88 | 26.44 | 26.70 | 360,686 | +0.11(+0.41%) |
Feb 26, 2019 | 26.72 | 26.75 | 26.47 | 26.59 | 673,172 | -0.10(-0.37%) |
Feb 25, 2019 | 26.74 | 26.96 | 26.51 | 26.69 | 673,009 | -0.31(-1.15%) |
Feb 22, 2019 | 28.00 | 28.00 | 26.59 | 27.00 | 681,400 | -0.61(-2.21%) |
Feb 21, 2019 | 27.42 | 27.82 | 27.35 | 27.61 | 550,166 | +0.04(+0.15%) |
Feb 20, 2019 | 26.94 | 27.60 | 26.86 | 27.57 | 611,167 | +0.57(+2.11%) |
Feb 19, 2019 | 26.61 | 27.19 | 26.48 | 27.00 | 416,251 | -0.33(-1.21%) |
Feb 15, 2019 | 26.66 | 27.34 | 26.63 | 27.33 | 673,500 | +0.65(+2.44%) |
Feb 14, 2019 | 26.76 | 27.15 | 26.64 | 26.68 | 500,079 | -0.11(-0.41%) |
Feb 13, 2019 | 26.87 | 26.97 | 26.68 | 26.79 | 517,139 | +0.02(+0.07%) |
Feb 12, 2019 | 26.37 | 26.81 | 26.20 | 26.77 | 448,821 | +0.53(+2.02%) |
Feb 11, 2019 | 25.94 | 26.27 | 25.89 | 26.24 | 298,888 | +0.36(+1.39%) |
Feb 08, 2019 | 25.98 | 26.01 | 25.70 | 25.88 | 330,400 | -0.04(-0.15%) |
Feb 07, 2019 | 25.80 | 26.10 | 25.69 | 25.92 | 210,143 | -0.03(-0.12%) |
Feb 06, 2019 | 26.11 | 26.11 | 25.82 | 25.95 | 374,081 | -0.06(-0.23%) |
Feb 05, 2019 | 25.82 | 26.28 | 25.57 | 26.01 | 405,917 | +0.26(+1.01%) |
Feb 04, 2019 | 25.24 | 25.79 | 25.17 | 25.75 | 420,421 | +0.50(+1.98%) |
Feb 01, 2019 | 25.25 | 25.34 | 25.08 | 25.25 | 140,500 | +0.05(+0.20%) |
Jan 31, 2019 | 24.98 | 25.30 | 24.83 | 25.20 | 425,275 | +0.21(+0.84%) |
Jan 30, 2019 | 24.83 | 25.06 | 24.61 | 24.99 | 198,557 | +0.28(+1.13%) |
Jan 29, 2019 | 24.71 | 24.86 | 24.57 | 24.71 | 321,443 | +0.13(+0.53%) |
Jan 28, 2019 | 24.64 | 24.78 | 24.28 | 24.58 | 233,942 | -0.30(-1.21%) |
Jan 25, 2019 | 24.46 | 25.11 | 24.46 | 24.88 | 296,300 | +0.58(+2.39%) |
Jan 24, 2019 | 24.34 | 24.58 | 24.26 | 24.30 | 542,588 | -0.05(-0.21%) |
Jan 23, 2019 | 24.58 | 24.70 | 24.18 | 24.35 | 257,040 | -0.20(-0.81%) |
Jan 22, 2019 | 24.80 | 25.00 | 24.36 | 24.55 | 425,054 | -0.39(-1.56%) |
Jan 18, 2019 | 25.08 | 25.21 | 24.81 | 24.94 | 372,000 | -0.09(-0.36%) |
Jan 17, 2019 | 24.81 | 25.25 | 24.81 | 25.03 | 405,691 | +0.09(+0.36%) |
Jan 16, 2019 | 24.77 | 25.09 | 24.71 | 24.94 | 251,754 | +0.25(+1.01%) |
Jan 15, 2019 | 24.33 | 24.91 | 24.33 | 24.69 | 388,831 | +0.35(+1.44%) |
Jan 14, 2019 | 24.52 | 24.56 | 24.24 | 24.34 | 157,373 | -0.27(-1.10%) |
Jan 11, 2019 | 24.46 | 24.70 | 24.38 | 24.61 | 297,600 | -0.03(-0.12%) |
Jan 10, 2019 | 24.15 | 24.81 | 24.15 | 24.64 | 237,355 | +0.40(+1.65%) |
Jan 09, 2019 | 24.48 | 24.53 | 24.00 | 24.24 | 361,215 | -0.24(-0.98%) |
Jan 08, 2019 | 24.17 | 24.59 | 23.95 | 24.48 | 354,750 | +0.33(+1.37%) |
Jan 07, 2019 | 23.77 | 24.23 | 23.77 | 24.15 | 415,232 | +0.37(+1.56%) |
Jan 04, 2019 | 23.50 | 24.09 | 23.50 | 23.78 | 619,100 | +0.49(+2.10%) |
Jan 03, 2019 | 23.20 | 23.47 | 23.02 | 23.29 | 404,193 | +0.01(+0.04%) |