Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.36 | 32.37 | 32.18 | 32.26 | 750,150 | +0.02(+0.06%) |
Sep 27, 2019 | 32.48 | 32.50 | 32.11 | 32.25 | 103,076 | -0.11(-0.34%) |
Sep 26, 2019 | 32.33 | 32.42 | 32.19 | 32.36 | 178,757 | +0.05(+0.14%) |
Sep 25, 2019 | 32.24 | 32.38 | 32.14 | 32.31 | 247,556 | +0.09(+0.28%) |
Sep 24, 2019 | 32.29 | 32.45 | 32.14 | 32.22 | 98,547 | -0.01(-0.03%) |
Sep 23, 2019 | 31.97 | 32.33 | 31.97 | 32.23 | 225,312 | +0.12(+0.37%) |
Sep 20, 2019 | 32.22 | 32.29 | 32.03 | 32.11 | 695,459 | -0.08(-0.26%) |
Sep 19, 2019 | 32.19 | 32.44 | 32.15 | 32.19 | 110,409 | +0.01(+0.03%) |
Sep 18, 2019 | 32.03 | 32.22 | 31.91 | 32.18 | 65,990 | +0.08(+0.26%) |
Sep 17, 2019 | 31.81 | 32.10 | 31.80 | 32.10 | 103,250 | +0.28(+0.89%) |
Sep 16, 2019 | 31.77 | 31.87 | 31.67 | 31.82 | 227,139 | -0.07(-0.23%) |
Sep 13, 2019 | 31.92 | 32.04 | 31.82 | 31.89 | 265,923 | +0.05(+0.17%) |
Sep 12, 2019 | 31.71 | 31.91 | 31.58 | 31.84 | 1,686,544 | +0.10(+0.32%) |
Sep 11, 2019 | 31.56 | 31.74 | 31.34 | 31.73 | 87,943 | +0.18(+0.58%) |
Sep 10, 2019 | 31.67 | 31.67 | 31.29 | 31.55 | 170,900 | -0.13(-0.40%) |
Sep 09, 2019 | 31.60 | 31.70 | 31.45 | 31.68 | 312,423 | +0.21(+0.67%) |
Sep 06, 2019 | 31.37 | 31.67 | 31.37 | 31.47 | 283,359 | +0.08(+0.26%) |
Sep 05, 2019 | 31.35 | 31.67 | 31.32 | 31.39 | 245,981 | +0.31(+1.00%) |
Sep 04, 2019 | 30.90 | 31.08 | 30.84 | 31.08 | 249,245 | +0.35(+1.13%) |
Sep 03, 2019 | 30.55 | 30.73 | 30.52 | 30.73 | 192,490 | +0.03(+0.09%) |
Aug 30, 2019 | 30.81 | 30.86 | 30.59 | 30.70 | 120,405 | +0.03(+0.09%) |
Aug 29, 2019 | 30.62 | 30.78 | 30.52 | 30.68 | 152,441 | +0.27(+0.90%) |
Aug 28, 2019 | 30.24 | 30.49 | 30.20 | 30.40 | 317,670 | +0.04(+0.12%) |
Aug 27, 2019 | 30.70 | 30.81 | 30.27 | 30.37 | 181,221 | -0.20(-0.66%) |
Aug 26, 2019 | 30.44 | 30.57 | 30.28 | 30.57 | 140,980 | +0.28(+0.93%) |
Aug 23, 2019 | 30.93 | 31.14 | 30.14 | 30.28 | 358,256 | -0.78(-2.50%) |
Aug 22, 2019 | 31.01 | 31.16 | 30.83 | 31.06 | 92,008 | +0.13(+0.41%) |
Aug 21, 2019 | 30.97 | 31.00 | 30.84 | 30.93 | 312,893 | +0.15(+0.47%) |
Aug 20, 2019 | 31.06 | 31.12 | 30.78 | 30.79 | 66,350 | -0.38(-1.23%) |
Aug 19, 2019 | 31.22 | 31.25 | 31.13 | 31.17 | 127,021 | +0.26(+0.86%) |
Aug 16, 2019 | 30.54 | 30.98 | 30.54 | 30.90 | 523,403 | +0.47(+1.53%) |
Aug 15, 2019 | 30.33 | 30.51 | 30.24 | 30.44 | 143,429 | +0.17(+0.57%) |
Aug 14, 2019 | 30.71 | 30.88 | 30.21 | 30.27 | 1,362,339 | -0.94(-3.01%) |
Aug 13, 2019 | 30.70 | 31.29 | 30.70 | 31.21 | 193,419 | +0.42(+1.36%) |
Aug 12, 2019 | 31.07 | 31.24 | 30.71 | 30.79 | 133,892 | -0.46(-1.46%) |
Aug 09, 2019 | 31.32 | 31.38 | 31.07 | 31.24 | 467,916 | -0.11(-0.35%) |
Aug 08, 2019 | 30.95 | 31.41 | 30.95 | 31.35 | 198,894 | +0.62(+2.02%) |
Aug 07, 2019 | 30.28 | 30.84 | 30.05 | 30.73 | 334,549 | +0.12(+0.39%) |
Aug 06, 2019 | 30.18 | 30.63 | 30.12 | 30.61 | 166,027 | +0.56(+1.85%) |
Aug 05, 2019 | 30.52 | 30.56 | 29.80 | 30.06 | 220,109 | -0.83(-2.69%) |
Aug 02, 2019 | 31.01 | 31.05 | 30.69 | 30.89 | 374,486 | -0.13(-0.41%) |
Aug 01, 2019 | 31.57 | 31.63 | 30.93 | 31.01 | 586,021 | -0.57(-1.79%) |
Jul 31, 2019 | 31.80 | 32.02 | 31.42 | 31.58 | 661,415 | -0.18(-0.57%) |
Jul 30, 2019 | 31.63 | 31.76 | 31.55 | 31.76 | 138,752 | +0.01(+0.03%) |
Jul 29, 2019 | 32.01 | 32.06 | 31.63 | 31.75 | 4,313,922 | -0.30(-0.94%) |
Jul 26, 2019 | 31.77 | 32.05 | 31.64 | 32.05 | 299,260 | +0.28(+0.89%) |
Jul 25, 2019 | 31.79 | 31.91 | 31.72 | 31.77 | 265,076 | -0.06(-0.20%) |
Jul 24, 2019 | 31.52 | 31.84 | 31.49 | 31.84 | 167,229 | +0.27(+0.87%) |
Jul 23, 2019 | 31.42 | 31.58 | 31.27 | 31.56 | 169,912 | +0.21(+0.67%) |
Jul 22, 2019 | 31.48 | 31.52 | 31.33 | 31.35 | 166,097 | -0.11(-0.35%) |
Jul 19, 2019 | 31.77 | 31.77 | 31.46 | 31.46 | 218,989 | -0.23(-0.72%) |
Jul 18, 2019 | 31.55 | 31.74 | 31.51 | 31.69 | 149,564 | +0.16(+0.52%) |
Jul 17, 2019 | 31.81 | 31.81 | 31.52 | 31.52 | 605,431 | -0.34(-1.06%) |
Jul 16, 2019 | 31.92 | 31.96 | 31.83 | 31.86 | 367,399 | -0.05(-0.14%) |
Jul 15, 2019 | 32.01 | 32.04 | 31.82 | 31.91 | 767,326 | -0.03(-0.09%) |
Jul 12, 2019 | 31.75 | 31.95 | 31.69 | 31.94 | 765,750 | +0.24(+0.75%) |
Jul 11, 2019 | 31.74 | 31.76 | 31.52 | 31.70 | 408,101 | -0.03(-0.09%) |
Jul 10, 2019 | 31.84 | 31.98 | 31.65 | 31.73 | 204,984 | -0.10(-0.32%) |
Jul 09, 2019 | 31.67 | 31.84 | 31.63 | 31.83 | 342,139 | +0.05(+0.14%) |
Jul 08, 2019 | 31.78 | 31.87 | 31.68 | 31.78 | 206,851 | -0.10(-0.31%) |
Jul 05, 2019 | 31.84 | 31.88 | 31.63 | 31.88 | 237,083 | +0.05(+0.14%) |
Jul 03, 2019 | 31.54 | 31.84 | 31.54 | 31.84 | 159,773 | +0.41(+1.31%) |
Jul 02, 2019 | 31.41 | 31.53 | 31.31 | 31.42 | 253,318 | -0.03(-0.09%) |
Jul 01, 2019 | 31.24 | 31.46 | 31.17 | 31.45 | 731,448 | +0.46(+1.47%) |
Jun 28, 2019 | 30.87 | 31.06 | 30.83 | 31.00 | 1,291,018 | +0.32(+1.04%) |
Jun 27, 2019 | 30.40 | 30.70 | 30.38 | 30.68 | 220,848 | +0.35(+1.14%) |
Jun 26, 2019 | 30.93 | 30.94 | 30.33 | 30.33 | 163,153 | -0.51(-1.66%) |
Jun 25, 2019 | 30.92 | 30.98 | 30.81 | 30.84 | 446,518 | -0.14(-0.44%) |
Jun 24, 2019 | 31.04 | 31.23 | 30.95 | 30.98 | 161,121 | -0.05(-0.17%) |
Jun 21, 2019 | 31.24 | 31.33 | 31.01 | 31.03 | 646,090 | -0.21(-0.67%) |
Jun 20, 2019 | 31.11 | 31.29 | 30.85 | 31.24 | 3,850,328 | +0.28(+0.91%) |
Jun 19, 2019 | 30.88 | 31.07 | 30.88 | 30.96 | 214,844 | +0.10(+0.32%) |
Jun 18, 2019 | 30.67 | 30.99 | 30.67 | 30.86 | 645,649 | +0.22(+0.71%) |
Jun 17, 2019 | 30.88 | 30.93 | 30.64 | 30.64 | 141,015 | -0.25(-0.82%) |
Jun 14, 2019 | 30.77 | 30.95 | 30.63 | 30.89 | 144,040 | +0.15(+0.50%) |
Jun 13, 2019 | 30.66 | 30.78 | 30.53 | 30.74 | 1,906,833 | +0.16(+0.53%) |
Jun 12, 2019 | 30.57 | 30.65 | 30.49 | 30.57 | 366,789 | -0.03(-0.09%) |
Jun 11, 2019 | 30.77 | 30.84 | 30.55 | 30.60 | 366,753 | -0.05(-0.18%) |
Jun 10, 2019 | 30.79 | 30.86 | 30.61 | 30.66 | 2,505,581 | -0.03(-0.09%) |
Jun 07, 2019 | 30.65 | 30.80 | 30.65 | 30.68 | 775,375 | +0.05(+0.15%) |
Jun 06, 2019 | 30.64 | 30.71 | 30.52 | 30.64 | 2,499,443 | +0.04(+0.12%) |
Jun 05, 2019 | 30.44 | 30.63 | 30.23 | 30.60 | 747,781 | +0.22(+0.72%) |
Jun 04, 2019 | 30.31 | 30.38 | 30.08 | 30.38 | 608,763 | +0.42(+1.39%) |
Jun 03, 2019 | 29.46 | 29.99 | 29.46 | 29.97 | 4,556,253 | +0.49(+1.66%) |
May 31, 2019 | 29.49 | 29.66 | 29.35 | 29.48 | 394,790 | -0.27(-0.92%) |
May 30, 2019 | 29.86 | 30.02 | 29.65 | 29.75 | 87,868 | -0.06(-0.21%) |
May 29, 2019 | 29.64 | 29.82 | 29.48 | 29.81 | 175,105 | +0.05(+0.15%) |
May 28, 2019 | 30.10 | 30.17 | 29.75 | 29.77 | 390,234 | -0.38(-1.27%) |
May 24, 2019 | 30.07 | 30.17 | 29.97 | 30.15 | 740,356 | +0.23(+0.76%) |
May 23, 2019 | 30.13 | 30.13 | 29.74 | 29.92 | 214,294 | -0.42(-1.38%) |
May 22, 2019 | 30.21 | 30.35 | 30.13 | 30.34 | 300,768 | +0.07(+0.24%) |
May 21, 2019 | 30.17 | 30.35 | 30.17 | 30.27 | 554,070 | +0.25(+0.82%) |
May 20, 2019 | 29.85 | 30.17 | 29.85 | 30.02 | 541,982 | +0.07(+0.24%) |
May 17, 2019 | 29.96 | 30.22 | 29.92 | 29.95 | 101,092 | -0.22(-0.72%) |
May 16, 2019 | 29.92 | 30.30 | 29.92 | 30.17 | 128,127 | +0.31(+1.03%) |
May 15, 2019 | 29.56 | 29.91 | 29.54 | 29.86 | 407,682 | +0.11(+0.37%) |
May 14, 2019 | 29.53 | 29.93 | 29.47 | 29.75 | 1,472,396 | +0.28(+0.96%) |
May 13, 2019 | 29.75 | 29.78 | 29.33 | 29.47 | 296,025 | -0.73(-2.41%) |
May 10, 2019 | 29.83 | 30.23 | 29.62 | 30.19 | 458,221 | +0.28(+0.94%) |
May 09, 2019 | 29.68 | 30.00 | 29.58 | 29.91 | 918,802 | +0.03(+0.09%) |
May 08, 2019 | 29.82 | 30.16 | 29.82 | 29.88 | 119,386 | +0.01(+0.03%) |
May 07, 2019 | 30.09 | 30.24 | 29.73 | 29.88 | 394,031 | -0.36(-1.20%) |
May 06, 2019 | 29.86 | 30.30 | 29.79 | 30.24 | 398,208 | +0.01(+0.03%) |
May 03, 2019 | 30.04 | 30.27 | 29.97 | 30.23 | 1,871,207 | +0.28(+0.94%) |
May 02, 2019 | 29.94 | 30.18 | 29.73 | 29.95 | 708,043 | +0.02(+0.06%) |
May 01, 2019 | 30.20 | 30.25 | 29.91 | 29.93 | 410,803 | -0.26(-0.87%) |
Apr 30, 2019 | 30.00 | 30.20 | 29.80 | 30.19 | 148,107 | +0.21(+0.70%) |
Apr 29, 2019 | 29.84 | 30.08 | 29.84 | 29.98 | 169,946 | +0.20(+0.67%) |
Apr 26, 2019 | 29.53 | 29.79 | 29.48 | 29.78 | 242,490 | +0.25(+0.86%) |
Apr 25, 2019 | 29.34 | 29.59 | 29.15 | 29.53 | 99,523 | +0.11(+0.37%) |
Apr 24, 2019 | 29.40 | 29.58 | 29.38 | 29.42 | 198,569 | -0.02(-0.06%) |
Apr 23, 2019 | 29.19 | 29.53 | 29.19 | 29.44 | 602,823 | +0.30(+1.03%) |
Apr 22, 2019 | 29.24 | 29.29 | 29.04 | 29.14 | 326,842 | -0.16(-0.56%) |
Apr 18, 2019 | 29.29 | 29.46 | 29.27 | 29.30 | 427,607 | +0.05(+0.16%) |
Apr 17, 2019 | 29.58 | 29.60 | 29.23 | 29.26 | 739,276 | -0.25(-0.86%) |
Apr 16, 2019 | 29.21 | 29.53 | 29.21 | 29.51 | 196,295 | +0.41(+1.42%) |
Apr 15, 2019 | 29.18 | 29.23 | 29.06 | 29.10 | 83,793 | -0.08(-0.26%) |
Apr 12, 2019 | 29.11 | 29.28 | 29.02 | 29.18 | 139,856 | +0.28(+0.97%) |
Apr 11, 2019 | 28.70 | 28.93 | 28.69 | 28.89 | 152,754 | +0.25(+0.89%) |
Apr 10, 2019 | 28.40 | 28.65 | 28.37 | 28.64 | 90,442 | +0.31(+1.09%) |
Apr 09, 2019 | 28.57 | 28.57 | 28.28 | 28.33 | 78,072 | -0.31(-1.08%) |
Apr 08, 2019 | 28.60 | 28.72 | 28.55 | 28.64 | 154,124 | -0.03(-0.10%) |
Apr 05, 2019 | 28.58 | 28.69 | 28.53 | 28.67 | 517,687 | +0.14(+0.48%) |
Apr 04, 2019 | 28.43 | 28.65 | 28.40 | 28.53 | 403,031 | +0.09(+0.32%) |
Apr 03, 2019 | 28.50 | 28.51 | 28.30 | 28.44 | 332,263 | +0.10(+0.35%) |
Apr 02, 2019 | 28.50 | 28.53 | 28.33 | 28.34 | 929,376 | -0.21(-0.73%) |
Apr 01, 2019 | 28.23 | 28.57 | 28.23 | 28.55 | 655,720 | +0.49(+1.75%) |
Mar 29, 2019 | 28.16 | 28.21 | 27.98 | 28.06 | 295,459 | +0.04(+0.13%) |
Mar 28, 2019 | 28.08 | 28.17 | 27.78 | 28.02 | 120,474 | -0.01(-0.03%) |
Mar 27, 2019 | 27.99 | 28.15 | 27.91 | 28.03 | 252,940 | +0.04(+0.13%) |
Mar 26, 2019 | 27.91 | 28.08 | 27.83 | 28.00 | 571,310 | +0.24(+0.85%) |
Mar 25, 2019 | 27.76 | 27.96 | 27.68 | 27.76 | 171,953 | -0.03(-0.10%) |
Mar 22, 2019 | 28.01 | 28.04 | 27.76 | 27.79 | 380,474 | -0.42(-1.48%) |
Mar 21, 2019 | 27.84 | 28.27 | 27.81 | 28.20 | 414,141 | +0.25(+0.91%) |
Mar 20, 2019 | 28.38 | 28.39 | 27.94 | 27.95 | 239,848 | -0.44(-1.54%) |
Mar 19, 2019 | 28.79 | 28.83 | 28.35 | 28.39 | 614,469 | -0.31(-1.08%) |
Mar 18, 2019 | 28.63 | 28.81 | 28.61 | 28.70 | 347,200 | +0.09(+0.31%) |
Mar 15, 2019 | 28.41 | 28.72 | 28.36 | 28.61 | 772,470 | +0.23(+0.83%) |
Mar 14, 2019 | 28.26 | 28.42 | 28.20 | 28.37 | 208,504 | +0.12(+0.42%) |
Mar 13, 2019 | 28.26 | 28.43 | 28.24 | 28.26 | 190,699 | +0.05(+0.16%) |
Mar 12, 2019 | 28.17 | 28.28 | 28.16 | 28.21 | 259,654 | +0.10(+0.35%) |
Mar 11, 2019 | 27.98 | 28.14 | 27.96 | 28.11 | 578,591 | +0.19(+0.68%) |
Mar 08, 2019 | 27.79 | 27.94 | 27.73 | 27.92 | 269,257 | -0.05(-0.19%) |
Mar 07, 2019 | 28.23 | 28.23 | 27.89 | 27.98 | 209,704 | -0.30(-1.05%) |
Mar 06, 2019 | 28.57 | 28.63 | 28.26 | 28.27 | 198,361 | -0.29(-1.01%) |
Mar 05, 2019 | 28.69 | 28.75 | 28.40 | 28.56 | 531,730 | -0.09(-0.32%) |
Mar 04, 2019 | 28.79 | 28.91 | 28.42 | 28.65 | 416,010 | -0.11(-0.38%) |
Mar 01, 2019 | 28.82 | 28.92 | 28.63 | 28.76 | 353,919 | +0.14(+0.47%) |
Feb 28, 2019 | 28.59 | 28.72 | 28.50 | 28.63 | 355,465 | +0.05(+0.19%) |
Feb 27, 2019 | 28.50 | 28.61 | 28.45 | 28.57 | 342,946 | +0.02(+0.06%) |
Feb 26, 2019 | 28.58 | 28.78 | 28.54 | 28.55 | 415,663 | -0.12(-0.41%) |
Feb 25, 2019 | 28.78 | 28.86 | 28.63 | 28.67 | 533,098 | -0.01(-0.03%) |
Feb 22, 2019 | 28.63 | 28.77 | 28.62 | 28.68 | 413,127 | +0.06(+0.22%) |
Feb 21, 2019 | 28.73 | 28.79 | 28.50 | 28.62 | 661,105 | -0.08(-0.28%) |
Feb 20, 2019 | 28.47 | 28.73 | 28.47 | 28.70 | 200,917 | +0.16(+0.57%) |
Feb 19, 2019 | 28.29 | 28.60 | 28.29 | 28.54 | 208,955 | +0.14(+0.51%) |
Feb 15, 2019 | 28.09 | 28.39 | 28.09 | 28.39 | 181,054 | +0.43(+1.55%) |
Feb 14, 2019 | 28.09 | 28.16 | 27.87 | 27.96 | 110,078 | -0.32(-1.12%) |
Feb 13, 2019 | 28.26 | 28.43 | 28.24 | 28.27 | 243,868 | +0.08(+0.29%) |
Feb 12, 2019 | 27.95 | 28.23 | 27.95 | 28.19 | 107,153 | +0.41(+1.46%) |
Feb 11, 2019 | 27.75 | 27.81 | 27.58 | 27.79 | 105,797 | +0.08(+0.29%) |
Feb 08, 2019 | 27.66 | 27.77 | 27.35 | 27.70 | 427,957 | -0.06(-0.23%) |
Feb 07, 2019 | 27.75 | 27.86 | 27.48 | 27.77 | 284,762 | -0.09(-0.32%) |
Feb 06, 2019 | 27.79 | 27.90 | 27.75 | 27.86 | 99,130 | +0.01(+0.03%) |
Feb 05, 2019 | 27.83 | 27.88 | 27.70 | 27.85 | 138,964 | +0.05(+0.16%) |
Feb 04, 2019 | 27.78 | 27.81 | 27.60 | 27.80 | 175,605 | +0.02(+0.07%) |
Feb 01, 2019 | 27.57 | 27.79 | 27.54 | 27.79 | 113,214 | +0.26(+0.95%) |
Jan 31, 2019 | 27.11 | 27.56 | 27.11 | 27.52 | 619,719 | +0.31(+1.13%) |
Jan 30, 2019 | 27.04 | 27.32 | 26.89 | 27.22 | 630,829 | +0.23(+0.84%) |
Jan 29, 2019 | 27.18 | 27.18 | 26.96 | 26.99 | 448,750 | -0.19(-0.70%) |
Jan 28, 2019 | 27.08 | 27.23 | 26.95 | 27.18 | 465,525 | -0.05(-0.17%) |
Jan 25, 2019 | 27.32 | 27.41 | 27.18 | 27.23 | 593,739 | +0.06(+0.23%) |
Jan 24, 2019 | 27.10 | 27.30 | 27.01 | 27.16 | 295,114 | +0.02(+0.07%) |
Jan 23, 2019 | 27.14 | 27.23 | 26.85 | 27.14 | 220,126 | +0.07(+0.27%) |
Jan 22, 2019 | 27.18 | 27.37 | 26.97 | 27.07 | 471,240 | -0.31(-1.12%) |
Jan 18, 2019 | 27.18 | 27.39 | 27.13 | 27.38 | 182,603 | +0.33(+1.20%) |
Jan 17, 2019 | 26.82 | 27.14 | 26.82 | 27.05 | 322,598 | +0.17(+0.64%) |
Jan 16, 2019 | 26.73 | 26.95 | 26.65 | 26.88 | 727,375 | +0.25(+0.95%) |
Jan 15, 2019 | 26.40 | 26.63 | 26.39 | 26.63 | 278,017 | +0.20(+0.75%) |
Jan 14, 2019 | 26.11 | 26.54 | 26.11 | 26.43 | 303,370 | +0.08(+0.31%) |
Jan 11, 2019 | 26.29 | 26.41 | 26.15 | 26.35 | 163,900 | -0.05(-0.21%) |
Jan 10, 2019 | 26.12 | 26.42 | 26.10 | 26.40 | 318,693 | +0.22(+0.83%) |
Jan 09, 2019 | 26.01 | 26.27 | 26.00 | 26.19 | 254,605 | +0.23(+0.91%) |
Jan 08, 2019 | 26.04 | 26.10 | 25.67 | 25.95 | 331,775 | +0.07(+0.28%) |
Jan 07, 2019 | 25.84 | 26.14 | 25.76 | 25.88 | 640,497 | -0.03(-0.10%) |
Jan 04, 2019 | 25.43 | 25.93 | 25.43 | 25.91 | 198,872 | +0.76(+3.02%) |
Jan 03, 2019 | 25.35 | 25.51 | 25.13 | 25.15 | 352,265 | -0.36(-1.42%) |
Jan 02, 2019 | 25.29 | 25.61 | 25.13 | 25.51 | 347,115 | -0.13(-0.49%) |
Dec 31, 2018 | 25.46 | 25.64 | 25.37 | 25.64 | 563,084 | +0.25(+1.00%) |
Dec 28, 2018 | 25.50 | 25.65 | 25.28 | 25.38 | 305,336 | -0.04(-0.14%) |
Dec 27, 2018 | 24.76 | 25.42 | 24.61 | 25.42 | 471,151 | +0.33(+1.30%) |
Dec 26, 2018 | 24.20 | 25.12 | 23.94 | 25.09 | 239,479 | +0.94(+3.89%) |
Dec 24, 2018 | 24.56 | 24.66 | 24.13 | 24.15 | 175,742 | -0.62(-2.50%) |
Dec 21, 2018 | 25.10 | 25.52 | 24.74 | 24.77 | 632,333 | -0.29(-1.15%) |
Dec 20, 2018 | 25.16 | 25.41 | 24.91 | 25.06 | 688,912 | -0.28(-1.10%) |
Dec 19, 2018 | 25.44 | 25.95 | 25.20 | 25.34 | 456,236 | -0.13(-0.53%) |
Dec 18, 2018 | 25.56 | 25.80 | 25.37 | 25.47 | 417,584 | +0.04(+0.18%) |
Dec 17, 2018 | 25.68 | 25.95 | 25.34 | 25.43 | 641,729 | -0.31(-1.22%) |
Dec 14, 2018 | 25.77 | 25.98 | 25.67 | 25.74 | 457,673 | -0.26(-1.00%) |
Dec 13, 2018 | 26.09 | 26.18 | 25.84 | 26.00 | 1,005,543 | -0.04(-0.17%) |
Dec 12, 2018 | 26.19 | 26.41 | 26.03 | 26.05 | 307,621 | +0.12(+0.45%) |
Dec 11, 2018 | 26.35 | 26.53 | 25.84 | 25.93 | 261,002 | -0.20(-0.76%) |
Dec 10, 2018 | 26.40 | 26.47 | 25.80 | 26.13 | 281,214 | -0.28(-1.06%) |
Dec 07, 2018 | 26.75 | 26.98 | 26.25 | 26.41 | 374,015 | -0.35(-1.31%) |
Dec 06, 2018 | 26.68 | 26.83 | 26.13 | 26.76 | 572,862 | -0.31(-1.16%) |
Dec 04, 2018 | 27.83 | 27.83 | 27.02 | 27.07 | 301,704 | -0.87(-3.12%) |
Dec 03, 2018 | 28.17 | 28.17 | 27.61 | 27.95 | 205,553 | +0.11(+0.39%) |
Nov 30, 2018 | 27.67 | 27.92 | 27.66 | 27.84 | 1,209,264 | +0.13(+0.49%) |
Nov 29, 2018 | 27.71 | 27.87 | 27.61 | 27.70 | 222,510 | -0.12(-0.42%) |
Nov 28, 2018 | 27.30 | 27.82 | 27.17 | 27.82 | 375,752 | +0.58(+2.11%) |
Nov 27, 2018 | 27.41 | 27.53 | 27.18 | 27.25 | 328,789 | -0.28(-1.01%) |
Nov 26, 2018 | 27.38 | 27.60 | 27.36 | 27.52 | 178,716 | +0.40(+1.46%) |
Nov 23, 2018 | 27.07 | 27.40 | 26.98 | 27.13 | 65,302 | -0.11(-0.40%) |
Nov 21, 2018 | 27.24 | 27.24 | 27.24 | 0 | +0.13(+0.50%) | |
Nov 20, 2018 | 27.34 | 27.35 | 27.05 | 27.10 | 292,234 | -0.40(-1.47%) |
Nov 19, 2018 | 27.44 | 27.60 | 27.31 | 27.51 | 341,383 | +0.04(+0.13%) |
Nov 16, 2018 | 27.36 | 27.57 | 27.24 | 27.47 | 250,419 | +0.02(+0.07%) |
Nov 15, 2018 | 27.01 | 27.48 | 26.94 | 27.45 | 667,604 | +0.27(+0.99%) |
Nov 14, 2018 | 27.86 | 27.92 | 27.01 | 27.18 | 249,782 | -0.52(-1.88%) |
Nov 13, 2018 | 27.64 | 27.99 | 27.61 | 27.70 | 699,298 | +0.13(+0.49%) |
Nov 12, 2018 | 28.02 | 28.08 | 27.55 | 27.57 | 573,526 | -0.49(-1.76%) |
Nov 09, 2018 | 28.14 | 28.26 | 27.96 | 28.06 | 184,115 | -0.16(-0.57%) |
Nov 08, 2018 | 28.05 | 28.32 | 28.05 | 28.23 | 178,758 | +0.04(+0.13%) |
Nov 07, 2018 | 27.88 | 28.21 | 27.78 | 28.19 | 163,075 | +0.42(+1.52%) |
Nov 06, 2018 | 27.47 | 27.79 | 27.47 | 27.77 | 876,843 | +0.27(+0.98%) |
Nov 05, 2018 | 27.08 | 27.54 | 27.08 | 27.50 | 501,262 | +0.42(+1.56%) |
Nov 02, 2018 | 27.27 | 27.44 | 26.89 | 27.07 | 198,132 | -0.03(-0.10%) |
Nov 01, 2018 | 27.07 | 27.16 | 26.94 | 27.10 | 328,586 | +0.10(+0.37%) |
Oct 31, 2018 | 27.16 | 27.37 | 26.99 | 27.00 | 182,724 | +0.05(+0.20%) |
Oct 30, 2018 | 26.52 | 26.97 | 26.44 | 26.95 | 293,806 | +0.50(+1.90%) |
Oct 29, 2018 | 26.60 | 26.91 | 26.22 | 26.45 | 799,700 | +0.15(+0.58%) |
Oct 26, 2018 | 26.21 | 26.56 | 25.95 | 26.29 | 358,997 | -0.15(-0.58%) |
Oct 25, 2018 | 26.18 | 26.63 | 26.14 | 26.45 | 249,746 | +0.40(+1.55%) |
Oct 24, 2018 | 26.80 | 26.80 | 26.00 | 26.04 | 375,245 | -0.78(-2.92%) |
Oct 23, 2018 | 26.74 | 26.98 | 26.52 | 26.82 | 142,639 | -0.29(-1.06%) |
Oct 22, 2018 | 27.47 | 27.49 | 27.09 | 27.11 | 87,681 | -0.32(-1.18%) |
Oct 19, 2018 | 27.25 | 27.60 | 27.15 | 27.43 | 417,290 | +0.13(+0.49%) |
Oct 18, 2018 | 27.54 | 27.69 | 27.18 | 27.30 | 128,658 | -0.31(-1.14%) |
Oct 17, 2018 | 27.40 | 27.79 | 27.31 | 27.61 | 73,693 | +0.20(+0.72%) |
Oct 16, 2018 | 27.20 | 27.44 | 27.03 | 27.42 | 403,451 | +0.32(+1.19%) |
Oct 15, 2018 | 27.09 | 27.34 | 27.09 | 27.09 | 154,647 | -0.03(-0.10%) |
Oct 12, 2018 | 27.52 | 27.55 | 26.68 | 27.12 | 345,091 | -0.13(-0.49%) |
Oct 11, 2018 | 28.23 | 28.23 | 27.25 | 27.25 | 434,247 | -1.05(-3.72%) |
Oct 10, 2018 | 29.03 | 29.03 | 28.29 | 28.31 | 383,296 | -0.79(-2.72%) |
Oct 09, 2018 | 28.97 | 29.17 | 28.86 | 29.10 | 344,586 | +0.05(+0.15%) |
Oct 08, 2018 | 28.76 | 29.14 | 28.76 | 29.05 | 309,349 | +0.25(+0.87%) |
Oct 05, 2018 | 28.76 | 29.11 | 28.76 | 28.80 | 182,557 | -0.14(-0.50%) |
Oct 04, 2018 | 28.85 | 29.03 | 28.80 | 28.94 | 110,179 | +0.10(+0.34%) |
Oct 03, 2018 | 28.82 | 29.01 | 28.79 | 28.85 | 353,719 | +0.12(+0.41%) |
Oct 02, 2018 | 28.61 | 28.76 | 28.57 | 28.73 | 350,904 | +0.09(+0.31%) |