Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.53 | 27.04 | 26.31 | 27.04 | 18,639,986 | -0.15(-0.56%) |
Feb 27, 2020 | 27.60 | 27.85 | 27.18 | 27.19 | 9,546,176 | -0.84(-3.00%) |
Feb 26, 2020 | 28.19 | 28.39 | 27.99 | 28.03 | 7,183,782 | +0.04(+0.16%) |
Feb 25, 2020 | 28.58 | 28.61 | 27.94 | 27.99 | 9,721,563 | -0.47(-1.66%) |
Feb 24, 2020 | 28.44 | 28.65 | 28.40 | 28.46 | 9,917,156 | -1.13(-3.83%) |
Feb 21, 2020 | 29.62 | 29.67 | 29.52 | 29.60 | 3,655,774 | -0.14(-0.48%) |
Feb 20, 2020 | 29.80 | 29.86 | 29.58 | 29.74 | 3,148,114 | -0.21(-0.72%) |
Feb 19, 2020 | 29.94 | 29.98 | 29.92 | 29.95 | 2,962,669 | +0.12(+0.39%) |
Feb 18, 2020 | 29.81 | 29.89 | 29.78 | 29.84 | 3,807,361 | -0.20(-0.65%) |
Feb 14, 2020 | 30.09 | 30.09 | 29.96 | 30.03 | 2,529,354 | -0.03(-0.09%) |
Feb 13, 2020 | 30.01 | 30.14 | 29.98 | 30.06 | 2,150,067 | -0.21(-0.71%) |
Feb 12, 2020 | 30.29 | 30.29 | 30.21 | 30.28 | 2,339,309 | +0.13(+0.41%) |
Feb 11, 2020 | 30.12 | 30.21 | 30.08 | 30.15 | 3,273,202 | +0.20(+0.66%) |
Feb 10, 2020 | 29.84 | 29.95 | 29.80 | 29.95 | 2,754,153 | +0.06(+0.21%) |
Feb 07, 2020 | 29.98 | 29.98 | 29.86 | 29.89 | 2,309,464 | -0.27(-0.89%) |
Feb 06, 2020 | 30.18 | 30.18 | 30.10 | 30.16 | 3,146,908 | +0.12(+0.39%) |
Feb 05, 2020 | 30.04 | 30.07 | 29.95 | 30.04 | 2,847,776 | +0.28(+0.93%) |
Feb 04, 2020 | 29.71 | 29.82 | 29.70 | 29.77 | 3,047,203 | +0.47(+1.62%) |
Feb 03, 2020 | 29.28 | 29.43 | 29.19 | 29.29 | 5,583,997 | +0.10(+0.34%) |
Jan 31, 2020 | 29.42 | 29.42 | 29.10 | 29.19 | 3,656,334 | -0.52(-1.74%) |
Jan 30, 2020 | 29.50 | 29.71 | 29.40 | 29.71 | 4,471,446 | -0.04(-0.12%) |
Jan 29, 2020 | 29.80 | 29.84 | 29.70 | 29.75 | 2,318,802 | -0.03(-0.09%) |
Jan 28, 2020 | 29.59 | 29.78 | 29.56 | 29.78 | 4,837,361 | +0.28(+0.94%) |
Jan 27, 2020 | 29.50 | 29.64 | 29.45 | 29.50 | 5,657,686 | -0.63(-2.11%) |
Jan 24, 2020 | 30.36 | 30.36 | 30.05 | 30.13 | 2,662,407 | -0.13(-0.41%) |
Jan 23, 2020 | 30.17 | 30.27 | 30.04 | 30.26 | 3,308,459 | -0.06(-0.21%) |
Jan 22, 2020 | 30.40 | 30.40 | 30.29 | 30.32 | 3,535,034 | +0.05(+0.18%) |
Jan 21, 2020 | 30.37 | 30.37 | 30.24 | 30.27 | 2,611,584 | -0.22(-0.73%) |
Jan 17, 2020 | 30.48 | 30.49 | 30.40 | 30.49 | 2,285,964 | +0.08(+0.26%) |
Jan 16, 2020 | 30.31 | 30.41 | 30.29 | 30.41 | 1,839,055 | +0.15(+0.50%) |
Jan 15, 2020 | 30.22 | 30.30 | 30.21 | 30.26 | 2,466,901 | -0.02(-0.06%) |
Jan 14, 2020 | 30.18 | 30.30 | 30.16 | 30.28 | 2,539,841 | +0.03(+0.09%) |
Jan 13, 2020 | 30.11 | 30.25 | 30.03 | 30.25 | 2,895,368 | +0.18(+0.59%) |
Jan 10, 2020 | 30.15 | 30.19 | 30.02 | 30.07 | 2,739,061 | -0.09(-0.30%) |
Jan 09, 2020 | 30.13 | 30.16 | 30.07 | 30.16 | 2,676,928 | +0.12(+0.39%) |
Jan 08, 2020 | 29.96 | 30.15 | 29.94 | 30.04 | 2,699,558 | +0.04(+0.15%) |
Jan 07, 2020 | 30.04 | 30.05 | 29.96 | 30.00 | 3,701,929 | -0.07(-0.24%) |
Jan 06, 2020 | 29.89 | 30.07 | 29.88 | 30.07 | 2,514,768 | +0.10(+0.33%) |
Jan 03, 2020 | 29.92 | 30.12 | 29.87 | 29.97 | 2,886,774 | -0.32(-1.06%) |
Jan 02, 2020 | 30.25 | 30.29 | 30.18 | 30.29 | 3,083,848 | +0.24(+0.80%) |
Dec 31, 2019 | 29.93 | 30.05 | 29.85 | 30.05 | 2,646,405 | +0.13(+0.45%) |
Dec 30, 2019 | 30.16 | 30.16 | 29.89 | 29.92 | 3,210,917 | -0.21(-0.71%) |
Dec 27, 2019 | 30.19 | 30.20 | 30.09 | 30.13 | 2,315,059 | +0.09(+0.30%) |
Dec 26, 2019 | 29.95 | 30.05 | 29.91 | 30.04 | 2,374,428 | +0.13(+0.45%) |
Dec 24, 2019 | 29.93 | 29.94 | 29.88 | 29.91 | 1,451,611 | -0.05(-0.18%) |
Dec 23, 2019 | 29.91 | 29.96 | 29.90 | 29.96 | 2,414,309 | +0.04(+0.15%) |
Dec 20, 2019 | 29.94 | 29.97 | 29.91 | 29.92 | 2,227,550 | +0.04(+0.12%) |
Dec 19, 2019 | 29.83 | 29.88 | 29.79 | 29.88 | 2,187,311 | +0.00(+0.00%) |
Dec 18, 2019 | 29.90 | 29.90 | 29.83 | 29.88 | 5,378,199 | -0.04(-0.15%) |
Dec 17, 2019 | 29.95 | 29.98 | 29.91 | 29.93 | 4,468,232 | -0.09(-0.30%) |
Dec 16, 2019 | 30.02 | 30.08 | 30.00 | 30.02 | 2,815,620 | +0.28(+0.93%) |
Dec 13, 2019 | 29.69 | 29.87 | 29.63 | 29.74 | 3,604,187 | +0.19(+0.63%) |
Dec 12, 2019 | 29.34 | 29.57 | 29.28 | 29.55 | 4,043,161 | +0.21(+0.71%) |
Dec 11, 2019 | 29.19 | 29.35 | 29.15 | 29.34 | 2,578,164 | +0.16(+0.54%) |
Dec 10, 2019 | 29.14 | 29.23 | 29.08 | 29.19 | 2,944,339 | +0.02(+0.06%) |
Dec 09, 2019 | 29.22 | 29.28 | 29.15 | 29.17 | 2,681,150 | -0.11(-0.39%) |
Dec 06, 2019 | 29.24 | 29.29 | 29.22 | 29.28 | 2,516,336 | +0.26(+0.90%) |
Dec 05, 2019 | 29.07 | 29.07 | 28.98 | 29.02 | 2,422,533 | -0.05(-0.18%) |
Dec 04, 2019 | 28.97 | 29.07 | 28.96 | 29.07 | 2,549,928 | +0.25(+0.88%) |
Dec 03, 2019 | 28.67 | 28.83 | 28.58 | 28.82 | 5,787,795 | -0.11(-0.39%) |
Dec 02, 2019 | 29.07 | 29.07 | 28.81 | 28.93 | 3,804,667 | -0.15(-0.51%) |
Nov 29, 2019 | 29.11 | 29.14 | 29.07 | 29.08 | 1,323,207 | -0.23(-0.78%) |
Nov 27, 2019 | 29.26 | 29.31 | 29.19 | 29.31 | 2,096,813 | +0.07(+0.24%) |
Nov 26, 2019 | 29.18 | 29.25 | 29.16 | 29.24 | 2,315,069 | +0.03(+0.09%) |
Nov 25, 2019 | 29.11 | 29.22 | 29.11 | 29.21 | 3,301,178 | +0.23(+0.78%) |
Nov 22, 2019 | 29.03 | 29.06 | 28.93 | 28.98 | 2,237,646 | +0.05(+0.18%) |
Nov 21, 2019 | 28.98 | 28.98 | 28.85 | 28.93 | 2,480,787 | -0.06(-0.21%) |
Nov 20, 2019 | 29.03 | 29.07 | 28.90 | 28.99 | 2,740,806 | -0.19(-0.66%) |
Nov 19, 2019 | 29.30 | 29.30 | 29.13 | 29.19 | 2,314,894 | -0.04(-0.15%) |
Nov 18, 2019 | 29.16 | 29.24 | 29.11 | 29.23 | 4,110,335 | +0.03(+0.09%) |
Nov 15, 2019 | 29.08 | 29.20 | 29.08 | 29.20 | 1,521,928 | +0.18(+0.63%) |
Nov 14, 2019 | 28.94 | 29.02 | 28.90 | 29.02 | 1,972,724 | -0.04(-0.15%) |
Nov 13, 2019 | 28.95 | 29.08 | 28.95 | 29.06 | 2,447,583 | -0.09(-0.30%) |
Nov 12, 2019 | 29.16 | 29.21 | 29.10 | 29.15 | 2,133,669 | +0.01(+0.03%) |
Nov 11, 2019 | 29.04 | 29.15 | 29.02 | 29.14 | 2,264,882 | -0.04(-0.15%) |
Nov 08, 2019 | 29.12 | 29.19 | 29.05 | 29.19 | 2,020,391 | -0.04(-0.15%) |
Nov 07, 2019 | 29.27 | 29.31 | 29.20 | 29.23 | 3,225,888 | +0.10(+0.36%) |
Nov 06, 2019 | 29.16 | 29.18 | 29.07 | 29.12 | 2,761,904 | -0.01(-0.03%) |
Nov 05, 2019 | 29.13 | 29.16 | 29.05 | 29.13 | 2,938,757 | -0.03(-0.12%) |
Nov 04, 2019 | 29.18 | 29.22 | 29.11 | 29.17 | 2,247,137 | +0.17(+0.57%) |
Nov 01, 2019 | 28.91 | 29.00 | 28.89 | 29.00 | 2,473,549 | +0.28(+0.97%) |
Oct 31, 2019 | 28.74 | 28.74 | 28.60 | 28.72 | 2,743,390 | -0.10(-0.33%) |
Oct 30, 2019 | 28.68 | 28.82 | 28.55 | 28.82 | 2,609,004 | +0.11(+0.40%) |
Oct 29, 2019 | 28.60 | 28.72 | 28.60 | 28.71 | 2,649,292 | -0.03(-0.09%) |
Oct 28, 2019 | 28.64 | 28.74 | 28.64 | 28.73 | 3,099,855 | +0.14(+0.49%) |
Oct 25, 2019 | 28.49 | 28.63 | 28.49 | 28.59 | 2,719,290 | +0.01(+0.03%) |
Oct 24, 2019 | 28.63 | 28.63 | 28.52 | 28.58 | 3,037,215 | +0.07(+0.25%) |
Oct 23, 2019 | 28.43 | 28.53 | 28.41 | 28.51 | 3,068,728 | +0.10(+0.37%) |
Oct 22, 2019 | 28.46 | 28.57 | 28.39 | 28.41 | 3,305,223 | -0.05(-0.18%) |
Oct 21, 2019 | 28.45 | 28.48 | 28.43 | 28.46 | 2,749,350 | +0.18(+0.65%) |
Oct 18, 2019 | 28.26 | 28.32 | 28.17 | 28.28 | 2,128,389 | -0.03(-0.09%) |
Oct 17, 2019 | 28.36 | 28.39 | 28.23 | 28.30 | 1,971,720 | +0.06(+0.22%) |
Oct 16, 2019 | 28.16 | 28.29 | 28.15 | 28.24 | 4,219,033 | +0.04(+0.15%) |
Oct 15, 2019 | 27.99 | 28.28 | 27.98 | 28.20 | 4,083,837 | +0.31(+1.10%) |
Oct 14, 2019 | 27.86 | 27.93 | 27.85 | 27.89 | 1,760,683 | -0.10(-0.34%) |
Oct 11, 2019 | 27.93 | 28.12 | 27.91 | 27.99 | 3,279,188 | +0.45(+1.65%) |
Oct 10, 2019 | 27.35 | 27.55 | 27.32 | 27.53 | 2,893,928 | +0.18(+0.67%) |
Oct 09, 2019 | 27.31 | 27.39 | 27.26 | 27.35 | 2,322,771 | +0.21(+0.77%) |
Oct 08, 2019 | 27.25 | 27.28 | 27.12 | 27.14 | 3,838,579 | -0.27(-0.99%) |
Oct 07, 2019 | 27.38 | 27.52 | 27.38 | 27.41 | 3,720,492 | -0.03(-0.10%) |
Oct 04, 2019 | 27.21 | 27.44 | 27.21 | 27.44 | 2,512,675 | +0.23(+0.83%) |
Oct 03, 2019 | 27.02 | 27.21 | 26.92 | 27.21 | 5,535,669 | +0.16(+0.58%) |
Oct 02, 2019 | 27.23 | 27.25 | 26.97 | 27.05 | 4,668,712 | -0.52(-1.90%) |
Oct 01, 2019 | 27.78 | 27.80 | 27.53 | 27.58 | 4,091,469 | -0.27(-0.97%) |
Sep 30, 2019 | 27.75 | 27.87 | 27.75 | 27.85 | 2,755,472 | +0.08(+0.28%) |
Sep 27, 2019 | 27.84 | 27.90 | 27.69 | 27.77 | 2,261,899 | -0.10(-0.38%) |
Sep 26, 2019 | 27.89 | 27.92 | 27.81 | 27.87 | 3,328,906 | +0.09(+0.31%) |
Sep 25, 2019 | 27.69 | 27.81 | 27.60 | 27.79 | 3,764,157 | -0.09(-0.31%) |
Sep 24, 2019 | 28.01 | 28.04 | 27.82 | 27.87 | 4,113,302 | -0.08(-0.28%) |
Sep 23, 2019 | 27.83 | 27.96 | 27.82 | 27.95 | 1,897,842 | -0.04(-0.16%) |
Sep 20, 2019 | 28.12 | 28.15 | 27.98 | 28.00 | 2,101,733 | -0.08(-0.28%) |
Sep 19, 2019 | 28.11 | 28.18 | 28.06 | 28.08 | 1,384,410 | +0.10(+0.38%) |
Sep 18, 2019 | 27.95 | 28.01 | 27.81 | 27.97 | 1,704,331 | -0.05(-0.19%) |
Sep 17, 2019 | 27.84 | 28.03 | 27.83 | 28.02 | 2,040,834 | +0.10(+0.38%) |
Sep 16, 2019 | 27.98 | 27.99 | 27.90 | 27.92 | 1,904,513 | -0.21(-0.75%) |
Sep 13, 2019 | 28.11 | 28.20 | 28.09 | 28.13 | 2,153,558 | +0.16(+0.56%) |
Sep 12, 2019 | 27.85 | 28.03 | 27.82 | 27.97 | 2,341,667 | +0.15(+0.53%) |
Sep 11, 2019 | 27.73 | 27.83 | 27.73 | 27.82 | 1,679,622 | +0.17(+0.60%) |
Sep 10, 2019 | 27.56 | 27.69 | 27.52 | 27.66 | 2,189,561 | +0.07(+0.25%) |
Sep 09, 2019 | 27.61 | 27.63 | 27.55 | 27.59 | 2,139,953 | +0.04(+0.16%) |
Sep 06, 2019 | 27.52 | 27.59 | 27.50 | 27.54 | 2,102,991 | +0.09(+0.32%) |
Sep 05, 2019 | 27.46 | 27.53 | 27.43 | 27.46 | 2,007,856 | +0.19(+0.71%) |
Sep 04, 2019 | 27.17 | 27.26 | 27.14 | 27.26 | 2,701,347 | +0.38(+1.40%) |
Sep 03, 2019 | 26.83 | 26.90 | 26.76 | 26.89 | 4,139,790 | -0.10(-0.36%) |
Aug 30, 2019 | 27.05 | 27.06 | 26.85 | 26.98 | 3,108,954 | +0.13(+0.49%) |
Aug 29, 2019 | 26.86 | 26.90 | 26.78 | 26.85 | 2,135,175 | +0.21(+0.79%) |
Aug 28, 2019 | 26.55 | 26.71 | 26.49 | 26.64 | 2,637,462 | +0.03(+0.10%) |
Aug 27, 2019 | 26.75 | 26.79 | 26.62 | 26.62 | 2,276,229 | -0.01(-0.03%) |
Aug 26, 2019 | 26.69 | 26.69 | 26.54 | 26.62 | 3,370,161 | +0.18(+0.69%) |
Aug 23, 2019 | 26.69 | 26.87 | 26.41 | 26.44 | 4,414,657 | -0.32(-1.21%) |
Aug 22, 2019 | 26.81 | 26.85 | 26.66 | 26.76 | 3,056,947 | -0.08(-0.29%) |
Aug 21, 2019 | 26.90 | 26.91 | 26.81 | 26.84 | 2,497,203 | +0.22(+0.82%) |
Aug 20, 2019 | 26.69 | 26.71 | 26.59 | 26.62 | 2,698,635 | -0.08(-0.29%) |
Aug 19, 2019 | 26.77 | 26.79 | 26.69 | 26.70 | 11,318,536 | +0.13(+0.49%) |
Aug 16, 2019 | 26.39 | 26.58 | 26.37 | 26.57 | 4,059,201 | +0.32(+1.23%) |
Aug 15, 2019 | 26.24 | 26.31 | 26.13 | 26.25 | 10,851,700 | +0.06(+0.23%) |
Aug 14, 2019 | 26.40 | 26.43 | 26.16 | 26.19 | 9,049,922 | -0.68(-2.54%) |
Aug 13, 2019 | 26.56 | 26.94 | 26.54 | 26.87 | 4,417,204 | +0.24(+0.89%) |
Aug 12, 2019 | 26.75 | 26.81 | 26.59 | 26.63 | 2,842,002 | -0.24(-0.88%) |
Aug 09, 2019 | 26.95 | 26.97 | 26.78 | 26.87 | 4,613,950 | -0.17(-0.65%) |
Aug 08, 2019 | 26.84 | 27.09 | 26.82 | 27.04 | 4,090,008 | +0.27(+1.01%) |
Aug 07, 2019 | 26.53 | 26.80 | 26.43 | 26.77 | 4,864,196 | +0.13(+0.49%) |
Aug 06, 2019 | 26.67 | 26.70 | 26.45 | 26.64 | 8,187,542 | +0.17(+0.63%) |
Aug 05, 2019 | 26.75 | 26.75 | 26.34 | 26.48 | 9,021,600 | -0.68(-2.51%) |
Aug 02, 2019 | 27.25 | 27.27 | 27.03 | 27.16 | 4,726,411 | -0.19(-0.70%) |
Aug 01, 2019 | 27.49 | 27.73 | 27.27 | 27.35 | 3,918,116 | -0.15(-0.54%) |
Jul 31, 2019 | 27.66 | 27.73 | 27.27 | 27.50 | 3,595,711 | -0.17(-0.63%) |
Jul 30, 2019 | 27.67 | 27.69 | 27.60 | 27.67 | 4,717,347 | -0.28(-1.00%) |
Jul 29, 2019 | 28.01 | 28.01 | 27.92 | 27.95 | 1,429,880 | +0.00(+0.00%) |
Jul 26, 2019 | 27.94 | 27.98 | 27.92 | 27.95 | 1,642,969 | +0.09(+0.31%) |
Jul 25, 2019 | 28.09 | 28.09 | 27.84 | 27.87 | 2,484,285 | -0.28(-0.99%) |
Jul 24, 2019 | 28.08 | 28.15 | 28.06 | 28.15 | 1,597,563 | +0.00(+0.00%) |
Jul 23, 2019 | 28.13 | 28.15 | 28.07 | 28.15 | 1,620,632 | +0.16(+0.56%) |
Jul 22, 2019 | 27.98 | 28.01 | 27.93 | 27.99 | 1,986,540 | +0.04(+0.13%) |
Jul 19, 2019 | 28.01 | 28.05 | 27.94 | 27.95 | 2,137,999 | -0.06(-0.22%) |
Jul 18, 2019 | 27.85 | 28.01 | 27.80 | 28.01 | 2,293,274 | +0.08(+0.28%) |
Jul 17, 2019 | 28.03 | 28.03 | 27.92 | 27.94 | 1,692,881 | -0.03(-0.12%) |
Jul 16, 2019 | 28.01 | 28.07 | 27.94 | 27.97 | 1,877,939 | -0.10(-0.34%) |
Jul 15, 2019 | 28.09 | 28.11 | 28.05 | 28.07 | 1,670,152 | +0.01(+0.03%) |
Jul 12, 2019 | 28.02 | 28.06 | 27.98 | 28.06 | 1,725,912 | +0.01(+0.03%) |
Jul 11, 2019 | 28.08 | 28.11 | 27.97 | 28.05 | 1,891,921 | +0.02(+0.06%) |
Jul 10, 2019 | 28.07 | 28.12 | 27.98 | 28.03 | 2,102,562 | +0.10(+0.34%) |
Jul 09, 2019 | 27.84 | 27.94 | 27.80 | 27.94 | 2,021,686 | -0.11(-0.40%) |
Jul 08, 2019 | 28.06 | 28.08 | 28.02 | 28.05 | 2,095,955 | -0.17(-0.62%) |
Jul 05, 2019 | 28.19 | 28.23 | 28.04 | 28.22 | 2,463,710 | -0.20(-0.71%) |
Jul 03, 2019 | 28.36 | 28.43 | 28.36 | 28.43 | 1,205,942 | +0.17(+0.59%) |
Jul 02, 2019 | 28.24 | 28.27 | 28.19 | 28.26 | 3,595,676 | +0.07(+0.25%) |
Jul 01, 2019 | 28.33 | 28.33 | 28.10 | 28.19 | 3,926,944 | +0.14(+0.50%) |
Jun 28, 2019 | 28.02 | 28.08 | 27.99 | 28.05 | 2,400,215 | +0.15(+0.53%) |
Jun 27, 2019 | 27.89 | 27.94 | 27.88 | 27.90 | 2,038,886 | +0.06(+0.22%) |
Jun 26, 2019 | 27.91 | 27.91 | 27.82 | 27.84 | 1,947,507 | +0.04(+0.15%) |
Jun 25, 2019 | 27.97 | 27.98 | 27.78 | 27.80 | 3,310,807 | -0.16(-0.59%) |
Jun 24, 2019 | 27.96 | 27.99 | 27.93 | 27.96 | 2,334,711 | +0.06(+0.22%) |
Jun 21, 2019 | 27.89 | 27.97 | 27.88 | 27.90 | 2,048,276 | -0.13(-0.46%) |
Jun 20, 2019 | 28.09 | 28.11 | 27.93 | 28.03 | 2,457,977 | +0.28(+1.00%) |
Jun 19, 2019 | 27.65 | 27.81 | 27.62 | 27.75 | 2,450,713 | +0.17(+0.63%) |
Jun 18, 2019 | 27.40 | 27.59 | 27.40 | 27.58 | 2,760,322 | +0.37(+1.37%) |
Jun 17, 2019 | 27.21 | 27.27 | 27.18 | 27.21 | 2,168,487 | +0.00(+0.00%) |
Jun 14, 2019 | 27.23 | 27.23 | 27.17 | 27.21 | 2,368,550 | -0.17(-0.63%) |
Jun 13, 2019 | 27.41 | 27.44 | 27.32 | 27.38 | 2,464,311 | +0.02(+0.06%) |
Jun 12, 2019 | 27.48 | 27.49 | 27.35 | 27.36 | 2,453,982 | -0.22(-0.79%) |
Jun 11, 2019 | 27.69 | 27.69 | 27.53 | 27.58 | 2,008,223 | +0.13(+0.47%) |
Jun 10, 2019 | 27.42 | 27.50 | 27.40 | 27.45 | 1,889,599 | +0.08(+0.29%) |
Jun 07, 2019 | 27.27 | 27.43 | 27.26 | 27.37 | 2,662,528 | +0.34(+1.25%) |
Jun 06, 2019 | 27.01 | 27.10 | 26.96 | 27.04 | 2,477,341 | +0.10(+0.35%) |
Jun 05, 2019 | 27.06 | 27.06 | 26.89 | 26.94 | 2,833,333 | +0.01(+0.03%) |
Jun 04, 2019 | 26.79 | 26.95 | 26.73 | 26.93 | 2,641,041 | +0.32(+1.21%) |
Jun 03, 2019 | 26.55 | 26.68 | 26.49 | 26.61 | 5,422,396 | +0.14(+0.52%) |
May 31, 2019 | 26.38 | 26.49 | 26.32 | 26.47 | 4,247,175 | -0.23(-0.84%) |
May 30, 2019 | 26.63 | 26.70 | 26.60 | 26.70 | 3,653,167 | +0.12(+0.46%) |
May 29, 2019 | 26.59 | 26.60 | 26.46 | 26.58 | 3,678,252 | -0.20(-0.74%) |
May 28, 2019 | 27.02 | 27.04 | 26.78 | 26.78 | 2,097,748 | -0.21(-0.77%) |
May 24, 2019 | 27.00 | 27.01 | 26.91 | 26.98 | 2,007,103 | +0.23(+0.88%) |
May 23, 2019 | 26.72 | 26.76 | 26.63 | 26.75 | 2,814,675 | -0.23(-0.87%) |
May 22, 2019 | 26.97 | 27.04 | 26.96 | 26.98 | 2,176,484 | -0.12(-0.45%) |
May 21, 2019 | 27.05 | 27.11 | 26.99 | 27.10 | 2,255,106 | +0.19(+0.71%) |
May 20, 2019 | 26.91 | 26.99 | 26.84 | 26.91 | 1,855,640 | -0.12(-0.45%) |
May 17, 2019 | 27.02 | 27.15 | 27.00 | 27.04 | 2,320,226 | -0.16(-0.57%) |
May 16, 2019 | 27.10 | 27.28 | 27.08 | 27.19 | 2,226,358 | +0.16(+0.61%) |
May 15, 2019 | 26.72 | 27.04 | 26.71 | 27.03 | 3,384,821 | +0.11(+0.42%) |
May 14, 2019 | 26.81 | 26.97 | 26.81 | 26.91 | 4,573,705 | +0.26(+0.98%) |
May 13, 2019 | 26.76 | 26.80 | 26.59 | 26.65 | 6,241,229 | -0.60(-2.20%) |
May 10, 2019 | 27.07 | 27.29 | 26.91 | 27.25 | 4,334,711 | +0.17(+0.64%) |
May 09, 2019 | 26.92 | 27.12 | 26.84 | 27.08 | 5,573,211 | -0.18(-0.67%) |
May 08, 2019 | 27.23 | 27.35 | 27.18 | 27.26 | 3,341,493 | +0.03(+0.10%) |
May 07, 2019 | 27.44 | 27.45 | 27.14 | 27.23 | 5,244,979 | -0.48(-1.72%) |
May 06, 2019 | 27.40 | 27.72 | 27.37 | 27.71 | 2,591,029 | -0.27(-0.96%) |
May 03, 2019 | 27.82 | 27.99 | 27.82 | 27.98 | 2,239,149 | +0.28(+1.00%) |
May 02, 2019 | 27.79 | 27.79 | 27.64 | 27.70 | 2,719,942 | -0.06(-0.22%) |
May 01, 2019 | 27.97 | 28.00 | 27.75 | 27.76 | 3,329,805 | -0.16(-0.59%) |
Apr 30, 2019 | 27.89 | 27.96 | 27.80 | 27.93 | 2,385,851 | +0.02(+0.06%) |
Apr 29, 2019 | 27.81 | 27.92 | 27.79 | 27.91 | 2,157,110 | +0.13(+0.47%) |
Apr 26, 2019 | 27.74 | 27.80 | 27.68 | 27.78 | 1,925,218 | +0.10(+0.38%) |
Apr 25, 2019 | 27.62 | 27.69 | 27.59 | 27.68 | 2,539,492 | -0.03(-0.13%) |
Apr 24, 2019 | 27.78 | 27.79 | 27.66 | 27.71 | 2,573,458 | -0.23(-0.84%) |
Apr 23, 2019 | 27.83 | 27.95 | 27.81 | 27.95 | 2,002,713 | +0.03(+0.12%) |
Apr 22, 2019 | 27.84 | 27.92 | 27.83 | 27.91 | 2,733,436 | -0.02(-0.06%) |
Apr 18, 2019 | 27.93 | 27.96 | 27.85 | 27.93 | 2,737,609 | -0.05(-0.19%) |
Apr 17, 2019 | 28.03 | 28.03 | 27.92 | 27.98 | 2,485,651 | +0.07(+0.25%) |
Apr 16, 2019 | 27.95 | 27.96 | 27.89 | 27.91 | 2,208,066 | +0.04(+0.16%) |
Apr 15, 2019 | 27.86 | 27.88 | 27.80 | 27.87 | 2,171,938 | +0.02(+0.06%) |
Apr 12, 2019 | 27.83 | 27.85 | 27.78 | 27.85 | 2,694,706 | +0.20(+0.72%) |
Apr 11, 2019 | 27.66 | 27.69 | 27.59 | 27.65 | 2,552,851 | -0.04(-0.16%) |
Apr 10, 2019 | 27.63 | 27.70 | 27.60 | 27.69 | 2,634,374 | +0.11(+0.41%) |
Apr 09, 2019 | 27.65 | 27.66 | 27.56 | 27.58 | 3,327,900 | -0.18(-0.66%) |
Apr 08, 2019 | 27.73 | 27.76 | 27.67 | 27.76 | 2,495,538 | +0.03(+0.09%) |
Apr 05, 2019 | 27.66 | 27.74 | 27.64 | 27.74 | 3,607,549 | +0.05(+0.19%) |
Apr 04, 2019 | 27.64 | 27.69 | 27.62 | 27.69 | 3,823,654 | -0.03(-0.09%) |
Apr 03, 2019 | 27.70 | 27.80 | 27.67 | 27.71 | 2,693,778 | +0.17(+0.63%) |
Apr 02, 2019 | 27.48 | 27.54 | 27.39 | 27.54 | 3,064,198 | +0.03(+0.09%) |
Apr 01, 2019 | 27.43 | 27.51 | 27.37 | 27.51 | 2,717,160 | +0.36(+1.34%) |
Mar 29, 2019 | 27.17 | 27.17 | 27.04 | 27.15 | 3,310,111 | +0.09(+0.32%) |
Mar 28, 2019 | 27.04 | 27.08 | 26.94 | 27.06 | 2,954,850 | -0.03(-0.10%) |
Mar 27, 2019 | 27.17 | 27.19 | 26.92 | 27.09 | 5,899,684 | -0.03(-0.10%) |
Mar 26, 2019 | 27.16 | 27.20 | 27.05 | 27.11 | 2,820,084 | +0.15(+0.55%) |
Mar 25, 2019 | 26.91 | 27.00 | 26.84 | 26.97 | 3,296,744 | +0.01(+0.03%) |
Mar 22, 2019 | 27.18 | 27.20 | 26.93 | 26.96 | 4,438,624 | -0.52(-1.89%) |
Mar 21, 2019 | 27.30 | 27.48 | 27.30 | 27.48 | 3,073,747 | +0.02(+0.06%) |
Mar 20, 2019 | 27.36 | 27.58 | 27.26 | 27.46 | 3,911,226 | +0.02(+0.06%) |
Mar 19, 2019 | 27.54 | 27.57 | 27.40 | 27.44 | 3,200,024 | +0.03(+0.13%) |
Mar 18, 2019 | 27.31 | 27.41 | 27.30 | 27.41 | 2,330,985 | +0.14(+0.51%) |
Mar 15, 2019 | 27.17 | 27.30 | 27.17 | 27.27 | 3,159,489 | +0.25(+0.93%) |
Mar 14, 2019 | 27.00 | 27.06 | 26.97 | 27.02 | 2,980,718 | -0.03(-0.13%) |
Mar 13, 2019 | 26.92 | 27.07 | 26.91 | 27.05 | 3,180,109 | +0.20(+0.74%) |
Mar 12, 2019 | 26.85 | 26.87 | 26.81 | 26.85 | 3,165,081 | +0.01(+0.03%) |
Mar 11, 2019 | 26.62 | 26.84 | 26.62 | 26.84 | 2,959,481 | +0.24(+0.91%) |
Mar 08, 2019 | 26.43 | 26.60 | 26.41 | 26.60 | 3,036,316 | -0.02(-0.07%) |
Mar 07, 2019 | 26.86 | 26.86 | 26.60 | 26.62 | 4,562,064 | -0.35(-1.29%) |
Mar 06, 2019 | 27.07 | 27.07 | 26.94 | 26.97 | 5,410,574 | -0.08(-0.29%) |
Mar 05, 2019 | 27.01 | 27.09 | 26.96 | 27.04 | 3,129,636 | +0.03(+0.10%) |
Mar 04, 2019 | 27.15 | 27.15 | 26.90 | 27.02 | 4,034,541 | -0.10(-0.38%) |