Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.57 | 30.81 | 30.57 | 30.73 | 113,800 | +0.06(+0.20%) |
Dec 30, 2019 | 30.79 | 30.79 | 30.54 | 30.67 | 78,017 | -0.02(-0.07%) |
Dec 27, 2019 | 30.85 | 30.85 | 30.63 | 30.69 | 92,000 | -0.07(-0.23%) |
Dec 26, 2019 | 30.69 | 30.81 | 30.68 | 30.76 | 33,851 | +0.09(+0.28%) |
Dec 24, 2019 | 30.83 | 30.83 | 30.67 | 30.68 | 12,500 | -0.45(-1.46%) |
Dec 23, 2019 | 31.22 | 31.22 | 31.06 | 31.13 | 39,234 | -0.05(-0.16%) |
Dec 20, 2019 | 31.07 | 31.24 | 31.07 | 31.18 | 48,000 | +0.20(+0.65%) |
Dec 19, 2019 | 30.87 | 31.03 | 30.83 | 30.98 | 135,036 | +0.09(+0.31%) |
Dec 18, 2019 | 30.89 | 30.92 | 30.78 | 30.89 | 77,896 | +0.02(+0.05%) |
Dec 17, 2019 | 30.72 | 30.89 | 30.72 | 30.87 | 212,502 | +0.10(+0.32%) |
Dec 16, 2019 | 30.70 | 30.91 | 30.70 | 30.77 | 70,822 | +0.19(+0.63%) |
Dec 13, 2019 | 30.65 | 30.83 | 30.48 | 30.58 | 48,300 | -0.18(-0.59%) |
Dec 12, 2019 | 30.39 | 30.80 | 30.38 | 30.76 | 103,667 | +0.34(+1.12%) |
Dec 11, 2019 | 30.38 | 30.45 | 30.30 | 30.42 | 81,084 | +0.06(+0.18%) |
Dec 10, 2019 | 30.32 | 30.43 | 30.30 | 30.36 | 65,078 | -0.06(-0.18%) |
Dec 09, 2019 | 30.51 | 30.53 | 30.40 | 30.42 | 71,280 | -0.11(-0.36%) |
Dec 06, 2019 | 30.38 | 30.62 | 30.38 | 30.53 | 78,700 | +0.30(+0.99%) |
Dec 05, 2019 | 30.25 | 30.26 | 30.13 | 30.23 | 118,294 | +0.06(+0.20%) |
Dec 04, 2019 | 30.08 | 30.32 | 30.08 | 30.17 | 50,038 | +0.24(+0.80%) |
Dec 03, 2019 | 29.83 | 29.95 | 29.69 | 29.93 | 59,487 | -0.19(-0.63%) |
Dec 02, 2019 | 30.35 | 30.35 | 30.10 | 30.12 | 150,149 | -0.20(-0.66%) |
Nov 29, 2019 | 30.55 | 30.59 | 30.31 | 30.32 | 17,200 | -0.33(-1.08%) |
Nov 27, 2019 | 30.50 | 30.65 | 30.48 | 30.65 | 52,100 | +0.22(+0.72%) |
Nov 26, 2019 | 30.35 | 30.48 | 30.28 | 30.43 | 82,375 | +0.11(+0.36%) |
Nov 25, 2019 | 30.04 | 30.36 | 30.04 | 30.32 | 81,688 | +0.35(+1.17%) |
Nov 22, 2019 | 29.97 | 30.00 | 29.86 | 29.97 | 70,500 | +0.09(+0.30%) |
Nov 21, 2019 | 30.11 | 30.11 | 29.84 | 29.88 | 72,780 | -0.19(-0.63%) |
Nov 20, 2019 | 30.04 | 30.23 | 29.88 | 30.07 | 89,304 | -0.12(-0.40%) |
Nov 19, 2019 | 30.18 | 30.25 | 30.05 | 30.19 | 74,118 | +0.05(+0.17%) |
Nov 18, 2019 | 30.13 | 30.14 | 30.06 | 30.14 | 49,666 | -0.04(-0.13%) |
Nov 15, 2019 | 30.16 | 30.21 | 30.07 | 30.18 | 49,600 | +0.16(+0.52%) |
Nov 14, 2019 | 29.91 | 30.07 | 29.91 | 30.02 | 624,386 | +0.08(+0.28%) |
Nov 13, 2019 | 29.84 | 30.02 | 29.79 | 29.94 | 74,851 | -0.08(-0.27%) |
Nov 12, 2019 | 30.05 | 30.18 | 29.98 | 30.02 | 88,894 | -0.05(-0.17%) |
Nov 11, 2019 | 29.93 | 30.12 | 29.90 | 30.07 | 48,007 | -0.02(-0.07%) |
Nov 08, 2019 | 29.98 | 30.12 | 29.93 | 30.09 | 58,800 | +0.05(+0.17%) |
Nov 07, 2019 | 30.26 | 30.28 | 29.98 | 30.04 | 62,582 | +0.03(+0.10%) |
Nov 06, 2019 | 30.10 | 30.10 | 29.93 | 30.01 | 105,157 | -0.10(-0.33%) |
Nov 05, 2019 | 30.13 | 30.25 | 30.11 | 30.11 | 211,203 | +0.04(+0.13%) |
Nov 04, 2019 | 30.04 | 30.14 | 29.95 | 30.07 | 59,597 | +0.17(+0.57%) |
Nov 01, 2019 | 29.61 | 29.90 | 29.58 | 29.90 | 56,600 | +0.43(+1.46%) |
Oct 31, 2019 | 29.64 | 29.64 | 29.34 | 29.47 | 63,199 | -0.20(-0.67%) |
Oct 30, 2019 | 29.73 | 29.73 | 29.53 | 29.67 | 57,679 | -0.09(-0.30%) |
Oct 29, 2019 | 29.60 | 29.85 | 29.52 | 29.76 | 110,029 | +0.05(+0.17%) |
Oct 28, 2019 | 29.64 | 29.83 | 29.64 | 29.71 | 71,159 | +0.18(+0.61%) |
Oct 25, 2019 | 29.29 | 29.59 | 29.29 | 29.53 | 49,200 | +0.16(+0.54%) |
Oct 24, 2019 | 29.41 | 29.44 | 29.26 | 29.37 | 31,576 | +0.01(+0.03%) |
Oct 23, 2019 | 29.23 | 29.39 | 29.23 | 29.36 | 59,953 | +0.04(+0.14%) |
Oct 22, 2019 | 29.38 | 29.48 | 29.25 | 29.32 | 70,318 | -0.02(-0.09%) |
Oct 21, 2019 | 29.41 | 29.48 | 29.32 | 29.34 | 91,430 | +0.16(+0.53%) |
Oct 18, 2019 | 29.04 | 29.25 | 29.04 | 29.19 | 85,600 | -0.03(-0.09%) |
Oct 17, 2019 | 28.97 | 29.25 | 28.88 | 29.21 | 40,907 | +0.25(+0.85%) |
Oct 16, 2019 | 28.96 | 29.06 | 28.86 | 28.97 | 94,639 | -0.04(-0.14%) |
Oct 15, 2019 | 28.84 | 29.09 | 28.79 | 29.01 | 92,762 | +0.26(+0.90%) |
Oct 14, 2019 | 28.86 | 28.87 | 28.67 | 28.75 | 72,620 | -0.11(-0.38%) |
Oct 11, 2019 | 28.76 | 29.10 | 28.76 | 28.86 | 56,100 | +0.48(+1.69%) |
Oct 10, 2019 | 28.21 | 28.50 | 28.19 | 28.38 | 59,288 | +0.16(+0.57%) |
Oct 09, 2019 | 28.24 | 28.32 | 28.10 | 28.22 | 152,644 | +0.17(+0.61%) |
Oct 08, 2019 | 28.29 | 28.30 | 28.03 | 28.05 | 46,291 | -0.53(-1.85%) |
Oct 07, 2019 | 28.58 | 28.72 | 28.37 | 28.58 | 44,327 | -0.11(-0.39%) |
Oct 04, 2019 | 28.42 | 28.69 | 28.34 | 28.69 | 49,300 | +0.32(+1.13%) |
Oct 03, 2019 | 28.23 | 28.40 | 27.89 | 28.37 | 182,458 | +0.13(+0.46%) |
Oct 02, 2019 | 28.41 | 28.44 | 28.06 | 28.24 | 117,407 | -0.39(-1.36%) |
Oct 01, 2019 | 29.38 | 29.38 | 28.60 | 28.63 | 81,537 | -0.55(-1.88%) |
Sep 30, 2019 | 28.93 | 29.22 | 28.93 | 29.18 | 203,343 | +0.22(+0.76%) |
Sep 27, 2019 | 29.20 | 29.29 | 28.84 | 28.96 | 128,300 | -0.19(-0.65%) |
Sep 26, 2019 | 29.34 | 29.41 | 29.06 | 29.15 | 196,522 | -0.19(-0.65%) |
Sep 25, 2019 | 28.98 | 29.37 | 28.93 | 29.34 | 79,232 | +0.36(+1.24%) |
Sep 24, 2019 | 29.31 | 29.43 | 28.93 | 28.98 | 94,893 | -0.33(-1.13%) |
Sep 23, 2019 | 29.15 | 29.42 | 29.15 | 29.31 | 48,349 | +0.05(+0.17%) |
Sep 20, 2019 | 29.34 | 29.50 | 29.22 | 29.26 | 60,600 | -0.10(-0.34%) |
Sep 19, 2019 | 29.43 | 29.60 | 29.32 | 29.36 | 104,911 | -0.06(-0.20%) |
Sep 18, 2019 | 29.40 | 29.50 | 29.15 | 29.42 | 52,035 | -0.03(-0.10%) |
Sep 17, 2019 | 29.36 | 29.52 | 29.20 | 29.45 | 63,652 | -0.10(-0.34%) |
Sep 16, 2019 | 29.37 | 29.60 | 29.36 | 29.55 | 183,884 | +0.02(+0.07%) |
Sep 13, 2019 | 29.64 | 29.69 | 29.49 | 29.53 | 88,600 | +0.02(+0.07%) |
Sep 12, 2019 | 29.55 | 29.60 | 29.35 | 29.51 | 64,239 | +0.00(+0.00%) |
Sep 11, 2019 | 29.16 | 29.51 | 28.99 | 29.51 | 60,078 | +0.41(+1.41%) |
Sep 10, 2019 | 28.86 | 29.11 | 28.75 | 29.10 | 66,948 | +0.09(+0.31%) |
Sep 09, 2019 | 28.94 | 29.01 | 28.81 | 29.01 | 96,593 | +0.14(+0.48%) |
Sep 06, 2019 | 28.96 | 29.01 | 28.84 | 28.87 | 46,200 | +0.00(+0.00%) |
Sep 05, 2019 | 28.69 | 28.99 | 28.69 | 28.87 | 85,912 | +0.44(+1.55%) |
Sep 04, 2019 | 28.28 | 28.44 | 28.28 | 28.43 | 85,213 | +0.35(+1.26%) |
Sep 03, 2019 | 28.23 | 28.27 | 27.95 | 28.08 | 61,279 | -0.36(-1.28%) |
Aug 30, 2019 | 28.56 | 28.56 | 28.29 | 28.44 | 89,800 | +0.07(+0.25%) |
Aug 29, 2019 | 28.30 | 28.42 | 28.20 | 28.37 | 80,092 | +0.43(+1.54%) |
Aug 28, 2019 | 27.75 | 28.02 | 27.60 | 27.94 | 85,673 | +0.19(+0.68%) |
Aug 27, 2019 | 28.16 | 28.16 | 27.68 | 27.75 | 217,343 | -0.20(-0.72%) |
Aug 26, 2019 | 28.01 | 28.06 | 27.79 | 27.95 | 76,005 | +0.20(+0.72%) |
Aug 23, 2019 | 28.33 | 28.48 | 27.69 | 27.75 | 150,300 | -0.76(-2.67%) |
Aug 22, 2019 | 28.59 | 28.62 | 28.34 | 28.51 | 88,318 | +0.05(+0.18%) |
Aug 21, 2019 | 28.52 | 28.54 | 28.43 | 28.46 | 111,827 | +0.14(+0.50%) |
Aug 20, 2019 | 28.46 | 28.49 | 28.29 | 28.32 | 116,665 | -0.20(-0.70%) |
Aug 19, 2019 | 28.56 | 28.63 | 28.51 | 28.52 | 129,532 | +0.24(+0.85%) |
Aug 16, 2019 | 27.83 | 28.31 | 27.61 | 28.28 | 93,800 | +0.56(+2.02%) |
Aug 15, 2019 | 28.00 | 28.00 | 27.57 | 27.72 | 258,865 | -0.05(-0.18%) |
Aug 14, 2019 | 28.27 | 28.27 | 27.71 | 27.77 | 62,417 | -0.77(-2.70%) |
Aug 13, 2019 | 28.09 | 28.79 | 28.09 | 28.54 | 70,915 | +0.29(+1.03%) |
Aug 12, 2019 | 28.48 | 28.50 | 28.18 | 28.25 | 72,865 | -0.41(-1.43%) |
Aug 09, 2019 | 28.83 | 28.91 | 28.57 | 28.66 | 195,300 | -0.30(-1.04%) |
Aug 08, 2019 | 28.55 | 28.97 | 28.55 | 28.96 | 151,046 | +0.55(+1.94%) |
Aug 07, 2019 | 27.87 | 28.46 | 27.87 | 28.41 | 67,744 | +0.05(+0.18%) |
Aug 06, 2019 | 28.10 | 28.36 | 27.88 | 28.36 | 114,794 | +0.38(+1.36%) |
Aug 05, 2019 | 27.91 | 28.42 | 27.74 | 27.98 | 265,615 | -0.79(-2.75%) |
Aug 02, 2019 | 29.00 | 29.02 | 28.63 | 28.77 | 78,600 | -0.29(-1.00%) |
Aug 01, 2019 | 29.53 | 29.70 | 28.95 | 29.06 | 86,916 | -0.43(-1.46%) |
Jul 31, 2019 | 29.84 | 29.88 | 29.42 | 29.49 | 151,782 | -0.34(-1.14%) |
Jul 30, 2019 | 29.50 | 29.83 | 29.39 | 29.83 | 159,339 | +0.19(+0.64%) |
Jul 29, 2019 | 29.81 | 29.81 | 29.60 | 29.64 | 78,551 | -0.14(-0.47%) |
Jul 26, 2019 | 29.44 | 29.80 | 29.44 | 29.78 | 142,200 | +0.30(+1.02%) |
Jul 25, 2019 | 29.65 | 29.81 | 29.46 | 29.48 | 55,372 | -0.27(-0.91%) |
Jul 24, 2019 | 29.25 | 29.79 | 29.25 | 29.75 | 83,418 | +0.38(+1.29%) |
Jul 23, 2019 | 29.24 | 29.38 | 29.14 | 29.37 | 108,143 | +0.28(+0.96%) |
Jul 22, 2019 | 29.19 | 29.21 | 29.07 | 29.09 | 169,487 | -0.01(-0.03%) |
Jul 19, 2019 | 29.19 | 29.38 | 29.10 | 29.10 | 89,700 | -0.09(-0.31%) |
Jul 18, 2019 | 29.03 | 29.36 | 29.01 | 29.19 | 117,164 | +0.10(+0.34%) |
Jul 17, 2019 | 29.30 | 29.39 | 29.07 | 29.09 | 124,688 | -0.22(-0.75%) |
Jul 16, 2019 | 29.29 | 29.40 | 29.23 | 29.31 | 135,295 | +0.02(+0.07%) |
Jul 15, 2019 | 29.49 | 29.49 | 29.24 | 29.29 | 103,847 | -0.16(-0.53%) |
Jul 12, 2019 | 29.10 | 29.47 | 29.10 | 29.45 | 67,400 | +0.31(+1.05%) |
Jul 11, 2019 | 29.25 | 29.25 | 29.01 | 29.14 | 86,358 | -0.05(-0.17%) |
Jul 10, 2019 | 29.33 | 29.42 | 29.14 | 29.19 | 142,424 | -0.06(-0.21%) |
Jul 09, 2019 | 29.05 | 29.25 | 29.05 | 29.25 | 205,360 | +0.03(+0.10%) |
Jul 08, 2019 | 29.34 | 29.39 | 29.19 | 29.22 | 78,752 | -0.29(-0.98%) |
Jul 05, 2019 | 29.20 | 29.51 | 29.19 | 29.51 | 64,800 | +0.03(+0.10%) |
Jul 03, 2019 | 29.32 | 29.48 | 29.25 | 29.48 | 49,300 | +0.29(+0.99%) |
Jul 02, 2019 | 29.26 | 29.26 | 29.08 | 29.19 | 58,723 | -0.07(-0.24%) |
Jul 01, 2019 | 29.46 | 29.52 | 29.13 | 29.26 | 138,296 | +0.11(+0.38%) |
Jun 28, 2019 | 29.00 | 29.19 | 28.93 | 29.15 | 83,700 | +0.34(+1.19%) |
Jun 27, 2019 | 28.50 | 28.81 | 28.48 | 28.81 | 67,479 | +0.39(+1.37%) |
Jun 26, 2019 | 28.64 | 28.64 | 28.42 | 28.42 | 142,725 | -0.05(-0.18%) |
Jun 25, 2019 | 28.68 | 28.70 | 28.47 | 28.47 | 126,459 | -0.16(-0.56%) |
Jun 24, 2019 | 28.91 | 29.03 | 28.63 | 28.63 | 124,943 | -0.21(-0.73%) |
Jun 21, 2019 | 28.97 | 29.07 | 28.80 | 28.84 | 159,900 | -0.20(-0.69%) |
Jun 20, 2019 | 29.14 | 29.22 | 28.88 | 29.04 | 136,178 | +0.14(+0.48%) |
Jun 19, 2019 | 28.80 | 28.92 | 28.76 | 28.90 | 85,544 | +0.08(+0.28%) |
Jun 18, 2019 | 28.63 | 28.96 | 28.57 | 28.82 | 116,446 | +0.36(+1.26%) |
Jun 17, 2019 | 28.49 | 28.65 | 28.46 | 28.46 | 112,581 | -0.04(-0.14%) |
Jun 14, 2019 | 28.68 | 28.76 | 28.46 | 28.50 | 149,700 | -0.17(-0.59%) |
Jun 13, 2019 | 28.59 | 28.70 | 28.54 | 28.67 | 143,251 | +0.17(+0.60%) |
Jun 12, 2019 | 28.49 | 28.52 | 28.49 | 28.50 | 223,237 | -0.01(-0.04%) |
Jun 11, 2019 | 28.51 | 28.53 | 28.51 | 28.51 | 98,101 | +0.00(+0.00%) |
Jun 10, 2019 | 28.51 | 28.53 | 28.50 | 28.51 | 94,970 | +0.00(+0.00%) |
Jun 07, 2019 | 28.50 | 28.53 | 28.49 | 28.51 | 315,200 | +0.00(+0.00%) |
Jun 06, 2019 | 28.50 | 28.52 | 28.50 | 28.51 | 396,259 | +0.01(+0.04%) |
Jun 05, 2019 | 28.54 | 28.54 | 28.49 | 28.50 | 156,145 | +0.00(+0.00%) |
Jun 04, 2019 | 28.52 | 28.52 | 28.49 | 28.50 | 142,258 | -0.04(-0.14%) |
Jun 03, 2019 | 28.50 | 28.56 | 28.50 | 28.54 | 69,924 | +0.03(+0.11%) |
May 31, 2019 | 28.58 | 28.65 | 28.38 | 28.51 | 149,500 | -0.30(-1.04%) |
May 30, 2019 | 28.94 | 29.08 | 28.66 | 28.81 | 126,326 | -0.05(-0.17%) |
May 29, 2019 | 28.96 | 28.96 | 28.69 | 28.86 | 118,552 | -0.18(-0.62%) |
May 28, 2019 | 29.36 | 29.46 | 29.02 | 29.04 | 84,518 | -0.26(-0.89%) |
May 24, 2019 | 29.26 | 29.39 | 29.12 | 29.30 | 82,900 | +0.14(+0.48%) |
May 23, 2019 | 29.41 | 29.41 | 29.02 | 29.16 | 85,734 | -0.49(-1.65%) |
May 22, 2019 | 29.73 | 29.81 | 29.58 | 29.65 | 86,593 | -0.21(-0.70%) |
May 21, 2019 | 29.71 | 29.92 | 29.60 | 29.86 | 67,154 | +0.32(+1.08%) |
May 20, 2019 | 29.53 | 29.67 | 29.44 | 29.54 | 50,674 | -0.21(-0.71%) |
May 17, 2019 | 29.89 | 30.10 | 29.73 | 29.75 | 70,400 | -0.31(-1.03%) |
May 16, 2019 | 29.92 | 30.25 | 29.90 | 30.06 | 120,306 | +0.18(+0.60%) |
May 15, 2019 | 29.58 | 29.94 | 29.56 | 29.88 | 116,141 | +0.07(+0.23%) |
May 14, 2019 | 29.49 | 29.92 | 29.49 | 29.81 | 110,375 | +0.29(+0.98%) |
May 13, 2019 | 29.81 | 29.86 | 29.40 | 29.52 | 228,951 | -0.87(-2.86%) |
May 10, 2019 | 30.12 | 30.44 | 29.83 | 30.39 | 81,300 | +0.10(+0.33%) |
May 09, 2019 | 30.08 | 30.34 | 29.89 | 30.29 | 102,258 | -0.04(-0.13%) |
May 08, 2019 | 30.43 | 30.59 | 30.33 | 30.33 | 210,652 | -0.11(-0.36%) |
May 07, 2019 | 30.74 | 30.85 | 30.26 | 30.44 | 154,531 | -0.60(-1.93%) |
May 06, 2019 | 30.60 | 31.09 | 30.58 | 31.04 | 93,055 | -0.08(-0.26%) |
May 03, 2019 | 30.81 | 31.12 | 30.77 | 31.12 | 84,800 | +0.45(+1.47%) |
May 02, 2019 | 30.47 | 30.73 | 30.36 | 30.67 | 95,569 | +0.07(+0.23%) |
May 01, 2019 | 31.05 | 31.05 | 30.60 | 30.60 | 116,846 | -0.35(-1.13%) |
Apr 30, 2019 | 31.04 | 31.04 | 30.71 | 30.95 | 293,671 | -0.07(-0.23%) |
Apr 29, 2019 | 31.06 | 31.11 | 30.98 | 31.02 | 143,453 | +0.00(+0.00%) |
Apr 26, 2019 | 30.67 | 31.03 | 30.67 | 31.02 | 187,000 | +0.29(+0.94%) |
Apr 25, 2019 | 30.99 | 30.99 | 30.54 | 30.73 | 165,512 | -0.34(-1.09%) |
Apr 24, 2019 | 31.01 | 31.17 | 30.91 | 31.07 | 123,484 | +0.15(+0.49%) |
Apr 23, 2019 | 30.63 | 30.99 | 30.58 | 30.92 | 140,293 | +0.35(+1.14%) |
Apr 22, 2019 | 30.63 | 30.65 | 30.46 | 30.57 | 116,543 | -0.10(-0.33%) |
Apr 18, 2019 | 30.64 | 30.70 | 30.48 | 30.67 | 59,800 | +0.07(+0.23%) |
Apr 17, 2019 | 30.93 | 30.93 | 30.51 | 30.60 | 78,439 | -0.23(-0.75%) |
Apr 16, 2019 | 30.80 | 30.90 | 30.75 | 30.83 | 129,953 | +0.05(+0.16%) |
Apr 15, 2019 | 30.82 | 30.88 | 30.73 | 30.78 | 100,726 | -0.09(-0.29%) |
Apr 12, 2019 | 30.72 | 30.89 | 30.68 | 30.87 | 71,600 | +0.27(+0.88%) |
Apr 11, 2019 | 30.61 | 30.65 | 30.52 | 30.60 | 74,108 | +0.06(+0.20%) |
Apr 10, 2019 | 30.38 | 30.55 | 30.30 | 30.54 | 60,147 | +0.29(+0.96%) |
Apr 09, 2019 | 30.49 | 30.49 | 30.20 | 30.25 | 91,556 | -0.30(-0.98%) |
Apr 08, 2019 | 30.54 | 30.60 | 30.41 | 30.55 | 130,465 | -0.04(-0.13%) |
Apr 05, 2019 | 30.40 | 30.59 | 30.31 | 30.59 | 79,100 | +0.22(+0.72%) |
Apr 04, 2019 | 30.34 | 30.37 | 30.34 | 30.37 | 90,655 | +0.01(+0.03%) |
Apr 03, 2019 | 30.33 | 30.37 | 30.33 | 30.36 | 221,834 | -0.00(-0.01%) |
Apr 02, 2019 | 30.37 | 30.37 | 30.35 | 30.36 | 61,507 | +0.00(+0.01%) |
Apr 01, 2019 | 30.38 | 30.38 | 30.34 | 30.36 | 290,382 | +0.00(+0.00%) |
Mar 29, 2019 | 30.37 | 30.37 | 30.34 | 30.36 | 154,900 | +0.00(+0.00%) |
Mar 28, 2019 | 30.34 | 30.36 | 30.34 | 30.36 | 57,374 | +0.00(+0.00%) |
Mar 27, 2019 | 30.36 | 30.36 | 30.34 | 30.36 | 151,399 | +0.00(+0.00%) |
Mar 26, 2019 | 30.33 | 30.36 | 30.33 | 30.36 | 97,769 | +0.00(+0.00%) |
Mar 25, 2019 | 30.34 | 30.36 | 30.34 | 30.36 | 166,434 | +0.03(+0.10%) |
Mar 22, 2019 | 30.36 | 30.36 | 30.33 | 30.33 | 167,100 | -0.02(-0.07%) |
Mar 21, 2019 | 30.35 | 30.35 | 30.33 | 30.35 | 91,363 | +0.00(+0.00%) |
Mar 20, 2019 | 30.37 | 30.37 | 30.33 | 30.35 | 193,464 | +0.01(+0.03%) |
Mar 19, 2019 | 30.35 | 30.35 | 30.33 | 30.34 | 107,607 | +0.01(+0.03%) |
Mar 18, 2019 | 30.31 | 30.35 | 30.31 | 30.33 | 93,772 | -0.01(-0.03%) |
Mar 15, 2019 | 30.35 | 30.35 | 30.32 | 30.34 | 70,800 | +0.02(+0.07%) |
Mar 14, 2019 | 30.36 | 30.36 | 30.32 | 30.32 | 96,765 | +0.00(+0.00%) |
Mar 13, 2019 | 30.31 | 30.47 | 30.23 | 30.32 | 170,648 | +0.09(+0.30%) |
Mar 12, 2019 | 30.21 | 30.30 | 30.11 | 30.23 | 131,268 | +0.05(+0.17%) |
Mar 11, 2019 | 29.98 | 30.18 | 29.87 | 30.18 | 82,664 | +0.39(+1.31%) |
Mar 08, 2019 | 29.67 | 29.79 | 29.63 | 29.79 | 179,200 | -0.09(-0.30%) |
Mar 07, 2019 | 30.15 | 30.15 | 29.77 | 29.88 | 108,829 | -0.25(-0.83%) |
Mar 06, 2019 | 30.44 | 30.55 | 30.10 | 30.13 | 137,757 | -0.42(-1.37%) |
Mar 05, 2019 | 30.72 | 30.72 | 30.52 | 30.55 | 107,367 | -0.11(-0.36%) |
Mar 04, 2019 | 30.91 | 30.94 | 30.40 | 30.66 | 122,504 | -0.16(-0.52%) |
Mar 01, 2019 | 30.69 | 30.94 | 30.60 | 30.82 | 193,900 | +0.24(+0.78%) |
Feb 28, 2019 | 30.54 | 30.71 | 30.53 | 30.58 | 118,618 | -0.13(-0.41%) |
Feb 27, 2019 | 30.60 | 30.75 | 30.53 | 30.71 | 116,616 | +0.03(+0.09%) |
Feb 26, 2019 | 31.00 | 31.00 | 30.68 | 30.68 | 410,615 | -0.25(-0.81%) |
Feb 25, 2019 | 30.94 | 30.94 | 30.91 | 30.93 | 318,528 | +0.01(+0.03%) |
Feb 22, 2019 | 30.93 | 30.93 | 30.90 | 30.92 | 361,200 | +0.02(+0.06%) |
Feb 21, 2019 | 30.90 | 30.92 | 30.90 | 30.90 | 83,540 | +0.00(+0.00%) |
Feb 20, 2019 | 30.95 | 30.95 | 30.90 | 30.90 | 150,817 | -0.02(-0.06%) |
Feb 19, 2019 | 30.94 | 30.94 | 30.90 | 30.92 | 96,306 | +0.03(+0.10%) |
Feb 15, 2019 | 30.92 | 30.92 | 30.89 | 30.89 | 71,300 | -0.02(-0.06%) |
Feb 14, 2019 | 30.92 | 30.92 | 30.90 | 30.91 | 98,249 | -0.01(-0.03%) |
Feb 13, 2019 | 30.91 | 30.92 | 30.89 | 30.92 | 111,998 | +0.01(+0.03%) |
Feb 12, 2019 | 30.91 | 30.91 | 30.89 | 30.91 | 125,961 | +0.01(+0.03%) |
Feb 11, 2019 | 30.91 | 30.91 | 30.89 | 30.90 | 77,593 | +0.00(+0.00%) |
Feb 08, 2019 | 30.91 | 30.91 | 30.88 | 30.90 | 69,200 | +0.00(+0.00%) |
Feb 07, 2019 | 30.90 | 30.90 | 30.88 | 30.90 | 69,420 | +0.02(+0.06%) |
Feb 06, 2019 | 30.91 | 30.91 | 30.88 | 30.88 | 212,615 | +0.01(+0.03%) |
Feb 05, 2019 | 30.90 | 30.90 | 30.87 | 30.87 | 141,683 | +0.00(+0.00%) |
Feb 04, 2019 | 30.88 | 30.90 | 30.86 | 30.87 | 437,750 | -0.01(-0.03%) |
Feb 01, 2019 | 30.90 | 30.90 | 30.88 | 30.88 | 161,400 | -0.01(-0.03%) |
Jan 31, 2019 | 30.89 | 30.89 | 30.86 | 30.89 | 227,855 | +0.01(+0.03%) |
Jan 30, 2019 | 30.88 | 30.89 | 30.87 | 30.88 | 134,826 | -0.01(-0.03%) |
Jan 29, 2019 | 30.89 | 30.89 | 30.87 | 30.89 | 196,051 | +0.00(+0.00%) |
Jan 28, 2019 | 30.89 | 30.89 | 30.87 | 30.89 | 78,238 | +0.01(+0.03%) |
Jan 25, 2019 | 30.89 | 30.89 | 30.87 | 30.88 | 88,100 | +0.01(+0.03%) |
Jan 24, 2019 | 30.88 | 30.89 | 30.86 | 30.87 | 84,869 | +0.00(+0.00%) |
Jan 23, 2019 | 30.88 | 30.88 | 30.87 | 30.87 | 118,073 | -0.00(-0.02%) |
Jan 22, 2019 | 30.88 | 30.88 | 30.86 | 30.88 | 121,295 | +0.02(+0.05%) |
Jan 18, 2019 | 30.88 | 30.88 | 30.85 | 30.86 | 167,900 | -0.01(-0.03%) |
Jan 17, 2019 | 30.88 | 30.88 | 30.86 | 30.87 | 112,180 | +0.00(+0.00%) |
Jan 16, 2019 | 30.85 | 30.87 | 30.85 | 30.87 | 253,301 | +0.00(+0.00%) |
Jan 15, 2019 | 30.88 | 30.88 | 30.85 | 30.87 | 111,366 | +0.00(+0.00%) |
Jan 14, 2019 | 30.85 | 30.87 | 30.85 | 30.87 | 63,288 | +0.02(+0.06%) |
Jan 11, 2019 | 30.86 | 30.86 | 30.84 | 30.85 | 120,800 | -0.01(-0.03%) |
Jan 10, 2019 | 30.86 | 30.86 | 30.84 | 30.86 | 314,937 | +0.02(+0.06%) |
Jan 09, 2019 | 30.86 | 30.86 | 30.84 | 30.84 | 188,257 | -0.01(-0.03%) |
Jan 08, 2019 | 30.85 | 30.86 | 30.84 | 30.85 | 207,788 | +0.00(+0.00%) |
Jan 07, 2019 | 30.84 | 30.86 | 30.83 | 30.85 | 350,766 | +0.00(+0.00%) |
Jan 04, 2019 | 30.83 | 30.85 | 30.83 | 30.85 | 183,000 | +0.00(+0.00%) |
Jan 03, 2019 | 30.86 | 30.86 | 30.83 | 30.85 | 380,284 | +0.00(+0.00%) |