Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.45 | 32.71 | 32.36 | 32.69 | 848,288 | +0.17(+0.53%) |
Nov 27, 2019 | 32.92 | 32.92 | 32.38 | 32.52 | 5,310,938 | -0.18(-0.55%) |
Nov 26, 2019 | 32.69 | 32.81 | 32.56 | 32.70 | 1,715,151 | +0.06(+0.18%) |
Nov 25, 2019 | 32.69 | 32.76 | 32.49 | 32.64 | 2,459,789 | +0.08(+0.26%) |
Nov 22, 2019 | 32.61 | 32.76 | 32.26 | 32.56 | 2,282,619 | -0.12(-0.35%) |
Nov 21, 2019 | 33.05 | 33.14 | 32.59 | 32.67 | 2,484,285 | -0.30(-0.91%) |
Nov 20, 2019 | 32.75 | 33.00 | 32.68 | 32.97 | 2,234,938 | +0.20(+0.60%) |
Nov 19, 2019 | 32.69 | 32.83 | 32.37 | 32.77 | 2,847,578 | +0.15(+0.45%) |
Nov 18, 2019 | 32.37 | 32.65 | 32.29 | 32.63 | 3,116,907 | +0.32(+0.98%) |
Nov 15, 2019 | 32.16 | 32.49 | 32.08 | 32.31 | 8,326,112 | +0.10(+0.32%) |
Nov 14, 2019 | 32.21 | 32.22 | 31.94 | 32.21 | 2,579,504 | -0.00(-0.01%) |
Nov 13, 2019 | 31.83 | 32.36 | 31.58 | 32.21 | 2,614,119 | +0.26(+0.80%) |
Nov 12, 2019 | 32.01 | 32.01 | 31.60 | 31.96 | 2,594,999 | -0.03(-0.08%) |
Nov 11, 2019 | 31.31 | 32.00 | 31.26 | 31.98 | 2,645,973 | +0.58(+1.86%) |
Nov 08, 2019 | 31.29 | 31.59 | 31.24 | 31.40 | 2,948,170 | +0.04(+0.13%) |
Nov 07, 2019 | 31.33 | 31.40 | 30.93 | 31.36 | 3,075,436 | +0.19(+0.61%) |
Nov 06, 2019 | 30.62 | 31.22 | 30.56 | 31.17 | 2,174,391 | +0.47(+1.52%) |
Nov 05, 2019 | 30.86 | 30.90 | 30.54 | 30.70 | 1,661,561 | -0.05(-0.17%) |
Nov 04, 2019 | 31.11 | 31.12 | 30.73 | 30.75 | 1,775,246 | -0.20(-0.65%) |
Nov 01, 2019 | 31.34 | 31.34 | 30.78 | 30.95 | 1,742,421 | -0.17(-0.54%) |
Oct 31, 2019 | 31.11 | 31.26 | 30.87 | 31.12 | 1,731,691 | -0.09(-0.29%) |
Oct 30, 2019 | 30.78 | 31.31 | 30.61 | 31.21 | 1,534,141 | +0.44(+1.44%) |
Oct 29, 2019 | 30.70 | 31.25 | 30.61 | 30.77 | 1,431,068 | -0.03(-0.09%) |
Oct 28, 2019 | 30.78 | 30.91 | 30.62 | 30.80 | 1,997,808 | +0.09(+0.30%) |
Oct 25, 2019 | 31.16 | 31.35 | 30.39 | 30.70 | 3,276,136 | -0.80(-2.53%) |
Oct 24, 2019 | 31.82 | 31.82 | 31.28 | 31.50 | 2,264,663 | -0.10(-0.32%) |
Oct 23, 2019 | 31.11 | 31.68 | 30.63 | 31.60 | 4,378,363 | +1.08(+3.53%) |
Oct 22, 2019 | 30.59 | 30.81 | 30.14 | 30.52 | 3,527,926 | -0.09(-0.31%) |
Oct 21, 2019 | 30.96 | 30.96 | 30.44 | 30.62 | 2,122,641 | -0.14(-0.47%) |
Oct 18, 2019 | 30.69 | 30.90 | 30.46 | 30.76 | 2,170,091 | +0.09(+0.30%) |
Oct 17, 2019 | 30.58 | 30.71 | 30.47 | 30.67 | 3,533,075 | +0.08(+0.28%) |
Oct 16, 2019 | 30.45 | 30.64 | 30.08 | 30.59 | 3,107,883 | +0.04(+0.14%) |
Oct 15, 2019 | 30.75 | 30.88 | 30.50 | 30.54 | 1,634,452 | -0.13(-0.44%) |
Oct 14, 2019 | 31.00 | 31.09 | 30.64 | 30.68 | 1,500,697 | -0.30(-0.97%) |
Oct 11, 2019 | 31.11 | 31.14 | 30.64 | 30.98 | 2,441,633 | +0.23(+0.76%) |
Oct 10, 2019 | 30.37 | 30.85 | 30.26 | 30.74 | 1,650,311 | +0.38(+1.26%) |
Oct 09, 2019 | 30.56 | 30.65 | 30.22 | 30.36 | 1,866,416 | +0.08(+0.26%) |
Oct 08, 2019 | 30.77 | 30.77 | 30.22 | 30.28 | 2,386,783 | -0.60(-1.95%) |
Oct 07, 2019 | 30.85 | 31.15 | 30.58 | 30.88 | 2,109,657 | -0.07(-0.22%) |
Oct 04, 2019 | 30.38 | 30.99 | 30.38 | 30.95 | 1,739,215 | +0.65(+2.15%) |
Oct 03, 2019 | 29.80 | 30.31 | 29.73 | 30.30 | 1,440,621 | +0.44(+1.46%) |
Oct 02, 2019 | 30.52 | 30.55 | 29.83 | 29.86 | 2,751,262 | -0.89(-2.89%) |
Oct 01, 2019 | 30.98 | 30.98 | 30.58 | 30.75 | 1,819,677 | -0.24(-0.77%) |
Sep 30, 2019 | 31.33 | 31.33 | 30.93 | 30.99 | 2,034,317 | -0.23(-0.73%) |
Sep 27, 2019 | 31.99 | 32.07 | 31.12 | 31.22 | 2,063,013 | -0.54(-1.71%) |
Sep 26, 2019 | 31.94 | 31.94 | 31.49 | 31.76 | 1,420,424 | -0.29(-0.91%) |
Sep 25, 2019 | 31.76 | 32.14 | 31.54 | 32.05 | 3,663,899 | +0.43(+1.37%) |
Sep 24, 2019 | 31.60 | 31.98 | 31.38 | 31.62 | 3,377,652 | +0.35(+1.12%) |
Sep 23, 2019 | 31.39 | 31.72 | 31.21 | 31.27 | 2,454,383 | -0.13(-0.43%) |
Sep 20, 2019 | 31.79 | 31.81 | 31.38 | 31.40 | 2,024,863 | -0.31(-0.98%) |
Sep 19, 2019 | 31.97 | 32.23 | 31.56 | 31.72 | 1,306,870 | -0.29(-0.92%) |
Sep 18, 2019 | 32.20 | 32.22 | 31.59 | 32.01 | 1,506,221 | -0.03(-0.11%) |
Sep 17, 2019 | 31.16 | 32.13 | 30.96 | 32.04 | 3,556,709 | +1.08(+3.48%) |
Sep 16, 2019 | 30.99 | 31.35 | 30.71 | 30.97 | 2,026,354 | -0.07(-0.24%) |
Sep 13, 2019 | 31.09 | 31.16 | 30.49 | 31.04 | 1,825,775 | +0.16(+0.53%) |
Sep 12, 2019 | 30.66 | 31.20 | 30.66 | 30.88 | 1,564,832 | +0.40(+1.32%) |
Sep 11, 2019 | 30.45 | 30.61 | 30.03 | 30.48 | 2,705,597 | +0.01(+0.03%) |
Sep 10, 2019 | 31.94 | 31.94 | 30.29 | 30.47 | 2,514,848 | -1.46(-4.56%) |
Sep 09, 2019 | 32.53 | 32.68 | 31.87 | 31.92 | 1,731,107 | -0.44(-1.36%) |
Sep 06, 2019 | 31.77 | 32.42 | 31.71 | 32.37 | 2,421,165 | +0.70(+2.20%) |
Sep 05, 2019 | 31.26 | 31.70 | 31.12 | 31.67 | 1,961,488 | +0.66(+2.11%) |
Sep 04, 2019 | 31.05 | 31.10 | 30.78 | 31.02 | 1,304,681 | +0.12(+0.38%) |
Sep 03, 2019 | 30.99 | 31.07 | 30.74 | 30.90 | 1,172,261 | -0.10(-0.31%) |
Aug 30, 2019 | 31.05 | 31.16 | 30.85 | 30.99 | 1,240,863 | +0.02(+0.07%) |
Aug 29, 2019 | 30.93 | 30.99 | 30.59 | 30.97 | 1,091,486 | +0.38(+1.26%) |
Aug 28, 2019 | 30.43 | 30.61 | 30.20 | 30.59 | 1,010,449 | +0.08(+0.26%) |
Aug 27, 2019 | 30.85 | 30.85 | 30.37 | 30.51 | 1,591,571 | -0.12(-0.41%) |
Aug 26, 2019 | 30.50 | 30.64 | 30.25 | 30.63 | 1,927,097 | +0.36(+1.18%) |
Aug 23, 2019 | 30.95 | 31.18 | 30.11 | 30.27 | 2,195,026 | -0.81(-2.61%) |
Aug 22, 2019 | 30.93 | 31.17 | 30.79 | 31.08 | 1,351,671 | +0.25(+0.82%) |
Aug 21, 2019 | 30.89 | 30.89 | 30.61 | 30.83 | 1,315,910 | +0.10(+0.32%) |
Aug 20, 2019 | 30.74 | 30.94 | 30.56 | 30.73 | 1,792,966 | -0.13(-0.42%) |
Aug 19, 2019 | 30.55 | 30.94 | 30.47 | 30.86 | 2,002,161 | +0.59(+1.94%) |
Aug 16, 2019 | 30.23 | 30.41 | 30.09 | 30.28 | 1,923,466 | +0.17(+0.57%) |
Aug 15, 2019 | 29.63 | 30.22 | 29.60 | 30.11 | 1,509,404 | +0.52(+1.74%) |
Aug 14, 2019 | 29.93 | 30.27 | 29.57 | 29.59 | 1,805,484 | -0.81(-2.67%) |
Aug 13, 2019 | 29.89 | 30.57 | 29.83 | 30.40 | 1,864,802 | +0.42(+1.40%) |
Aug 12, 2019 | 30.39 | 30.47 | 29.98 | 29.98 | 1,605,890 | -0.61(-1.99%) |
Aug 09, 2019 | 30.40 | 30.72 | 30.24 | 30.59 | 1,890,609 | +0.09(+0.28%) |
Aug 08, 2019 | 30.05 | 30.54 | 29.82 | 30.50 | 2,392,340 | +0.66(+2.23%) |
Aug 07, 2019 | 29.46 | 29.95 | 29.01 | 29.84 | 3,044,119 | +0.08(+0.28%) |
Aug 06, 2019 | 29.49 | 29.84 | 29.25 | 29.75 | 2,467,269 | +0.46(+1.58%) |
Aug 05, 2019 | 30.21 | 30.21 | 29.16 | 29.29 | 3,455,472 | -1.11(-3.67%) |
Aug 02, 2019 | 30.34 | 30.57 | 30.10 | 30.41 | 2,496,544 | +0.09(+0.31%) |
Aug 01, 2019 | 29.86 | 30.50 | 29.86 | 30.31 | 3,177,276 | +0.40(+1.33%) |
Jul 31, 2019 | 30.11 | 30.12 | 29.75 | 29.92 | 1,908,339 | -0.13(-0.44%) |
Jul 30, 2019 | 29.91 | 30.14 | 29.79 | 30.05 | 1,905,823 | +0.04(+0.13%) |
Jul 29, 2019 | 30.45 | 30.49 | 29.93 | 30.01 | 1,931,974 | -0.43(-1.42%) |
Jul 26, 2019 | 30.36 | 30.54 | 30.23 | 30.44 | 2,493,323 | +0.14(+0.46%) |
Jul 25, 2019 | 30.49 | 30.67 | 30.25 | 30.30 | 3,695,952 | -0.19(-0.62%) |
Jul 24, 2019 | 31.04 | 31.12 | 29.89 | 30.49 | 6,991,964 | -0.82(-2.62%) |
Jul 23, 2019 | 31.60 | 31.84 | 31.18 | 31.31 | 3,783,937 | -0.29(-0.90%) |
Jul 22, 2019 | 31.20 | 31.78 | 30.81 | 31.60 | 2,352,276 | +0.02(+0.05%) |
Jul 19, 2019 | 32.02 | 32.10 | 31.56 | 31.58 | 2,141,230 | -0.44(-1.37%) |
Jul 18, 2019 | 31.82 | 32.08 | 31.73 | 32.02 | 2,275,482 | +0.16(+0.49%) |
Jul 17, 2019 | 32.05 | 32.15 | 31.82 | 31.86 | 2,588,127 | -0.20(-0.63%) |
Jul 16, 2019 | 32.42 | 32.50 | 32.06 | 32.06 | 2,140,224 | -0.29(-0.89%) |
Jul 15, 2019 | 32.40 | 32.43 | 32.16 | 32.35 | 1,677,210 | -0.02(-0.06%) |
Jul 12, 2019 | 32.36 | 32.48 | 32.21 | 32.37 | 1,715,045 | +0.08(+0.26%) |
Jul 11, 2019 | 31.99 | 32.32 | 31.85 | 32.29 | 2,495,642 | +0.31(+0.96%) |
Jul 10, 2019 | 31.72 | 32.16 | 31.72 | 31.98 | 2,919,752 | +0.44(+1.39%) |
Jul 09, 2019 | 31.21 | 31.56 | 31.16 | 31.54 | 1,477,896 | +0.24(+0.76%) |
Jul 08, 2019 | 31.33 | 31.45 | 31.16 | 31.30 | 2,705,123 | -0.07(-0.21%) |
Jul 05, 2019 | 31.44 | 31.48 | 31.08 | 31.37 | 2,476,250 | -0.11(-0.36%) |
Jul 03, 2019 | 30.80 | 31.55 | 30.80 | 31.48 | 3,803,767 | +0.55(+1.77%) |
Jul 02, 2019 | 30.25 | 31.01 | 30.11 | 30.94 | 4,510,241 | +0.75(+2.50%) |
Jul 01, 2019 | 30.12 | 30.25 | 29.93 | 30.18 | 3,342,003 | +0.33(+1.10%) |
Jun 28, 2019 | 29.83 | 30.04 | 29.80 | 29.85 | 2,912,742 | +0.00(+0.00%) |
Jun 27, 2019 | 29.54 | 29.96 | 29.54 | 29.85 | 1,867,995 | +0.48(+1.65%) |
Jun 26, 2019 | 30.42 | 30.44 | 29.32 | 29.37 | 4,403,247 | -1.05(-3.46%) |
Jun 25, 2019 | 30.14 | 30.47 | 29.99 | 30.42 | 2,503,841 | +0.87(+2.93%) |
Jun 24, 2019 | 30.48 | 30.60 | 29.56 | 29.56 | 2,143,336 | -0.96(-3.13%) |
Jun 21, 2019 | 30.33 | 30.65 | 30.26 | 30.51 | 3,149,511 | +0.17(+0.56%) |
Jun 20, 2019 | 30.11 | 30.39 | 29.97 | 30.34 | 1,450,157 | +0.38(+1.27%) |
Jun 19, 2019 | 29.77 | 30.10 | 29.63 | 29.96 | 1,378,662 | +0.19(+0.63%) |
Jun 18, 2019 | 29.62 | 29.90 | 29.57 | 29.77 | 1,666,245 | +0.23(+0.78%) |
Jun 17, 2019 | 29.78 | 29.87 | 29.51 | 29.54 | 1,397,816 | -0.17(-0.56%) |
Jun 14, 2019 | 29.68 | 29.80 | 29.49 | 29.71 | 1,260,191 | +0.08(+0.28%) |
Jun 13, 2019 | 29.58 | 29.65 | 29.27 | 29.63 | 1,541,141 | +0.14(+0.48%) |
Jun 12, 2019 | 29.33 | 29.56 | 29.27 | 29.48 | 1,717,938 | +0.06(+0.20%) |
Jun 11, 2019 | 30.04 | 30.11 | 29.39 | 29.43 | 1,423,154 | -0.44(-1.46%) |
Jun 10, 2019 | 29.84 | 30.00 | 29.73 | 29.86 | 1,403,510 | +0.16(+0.53%) |
Jun 07, 2019 | 29.67 | 29.95 | 29.51 | 29.70 | 1,966,329 | +0.08(+0.28%) |
Jun 06, 2019 | 29.73 | 29.76 | 29.45 | 29.62 | 1,945,798 | -0.09(-0.30%) |
Jun 05, 2019 | 28.74 | 29.75 | 28.72 | 29.71 | 3,160,662 | +1.06(+3.69%) |
Jun 04, 2019 | 28.26 | 28.71 | 28.12 | 28.65 | 2,104,425 | +0.63(+2.26%) |
Jun 03, 2019 | 27.99 | 28.26 | 27.85 | 28.02 | 2,067,416 | +0.02(+0.08%) |
May 31, 2019 | 27.90 | 28.11 | 27.72 | 28.00 | 1,751,697 | -0.00(-0.01%) |
May 30, 2019 | 27.99 | 28.26 | 27.89 | 28.00 | 1,529,544 | +0.10(+0.34%) |
May 29, 2019 | 27.81 | 27.94 | 27.68 | 27.91 | 1,646,132 | +0.11(+0.41%) |
May 28, 2019 | 27.84 | 28.19 | 27.79 | 27.79 | 2,173,975 | -0.02(-0.07%) |
May 24, 2019 | 27.93 | 28.08 | 27.74 | 27.81 | 1,060,859 | +0.00(+0.01%) |
May 23, 2019 | 27.64 | 27.95 | 27.55 | 27.81 | 1,756,086 | -0.10(-0.38%) |
May 22, 2019 | 28.05 | 28.13 | 27.82 | 27.91 | 1,915,575 | -0.28(-1.01%) |
May 21, 2019 | 28.07 | 28.27 | 28.07 | 28.20 | 1,790,573 | +0.32(+1.13%) |
May 20, 2019 | 27.80 | 27.94 | 27.74 | 27.88 | 1,346,456 | -0.01(-0.04%) |
May 17, 2019 | 28.01 | 28.13 | 27.85 | 27.89 | 2,663,317 | -0.19(-0.69%) |
May 16, 2019 | 28.07 | 28.17 | 27.85 | 28.09 | 1,920,949 | +0.05(+0.19%) |
May 15, 2019 | 28.01 | 28.27 | 27.88 | 28.04 | 1,290,033 | -0.13(-0.45%) |
May 14, 2019 | 28.16 | 28.48 | 28.13 | 28.16 | 1,873,878 | +0.08(+0.30%) |
May 13, 2019 | 28.21 | 28.21 | 27.87 | 28.08 | 1,997,319 | -0.50(-1.74%) |
May 10, 2019 | 28.07 | 28.60 | 27.92 | 28.58 | 1,921,978 | +0.42(+1.48%) |
May 09, 2019 | 27.85 | 28.23 | 27.67 | 28.16 | 1,295,686 | +0.05(+0.19%) |
May 08, 2019 | 28.05 | 28.29 | 27.98 | 28.11 | 1,188,764 | +0.03(+0.10%) |
May 07, 2019 | 28.45 | 28.57 | 27.94 | 28.08 | 1,474,232 | -0.57(-1.97%) |
May 06, 2019 | 28.33 | 28.70 | 28.13 | 28.64 | 1,265,980 | +0.19(+0.66%) |
May 03, 2019 | 28.61 | 28.71 | 28.43 | 28.46 | 1,361,927 | -0.04(-0.15%) |
May 02, 2019 | 28.56 | 28.71 | 28.41 | 28.50 | 2,233,205 | -0.02(-0.06%) |
May 01, 2019 | 28.48 | 28.83 | 28.30 | 28.52 | 2,318,413 | +0.04(+0.13%) |
Apr 30, 2019 | 28.25 | 28.52 | 28.21 | 28.48 | 2,289,355 | +0.23(+0.82%) |
Apr 29, 2019 | 27.80 | 28.30 | 27.75 | 28.25 | 2,033,820 | +0.49(+1.77%) |
Apr 26, 2019 | 27.69 | 27.83 | 27.42 | 27.76 | 2,561,990 | +0.13(+0.47%) |
Apr 25, 2019 | 27.45 | 27.67 | 27.25 | 27.63 | 2,377,371 | +0.08(+0.29%) |
Apr 24, 2019 | 27.77 | 28.20 | 27.17 | 27.55 | 3,045,958 | -0.15(-0.52%) |
Apr 23, 2019 | 27.73 | 27.86 | 27.60 | 27.69 | 4,051,684 | -0.02(-0.09%) |
Apr 22, 2019 | 27.78 | 27.84 | 27.58 | 27.72 | 1,539,201 | -0.08(-0.29%) |
Apr 18, 2019 | 27.89 | 27.97 | 27.74 | 27.80 | 1,801,227 | -0.06(-0.23%) |
Apr 17, 2019 | 27.74 | 27.91 | 27.65 | 27.86 | 1,479,748 | +0.14(+0.50%) |
Apr 16, 2019 | 27.44 | 27.75 | 27.33 | 27.72 | 1,737,660 | +0.40(+1.45%) |
Apr 15, 2019 | 27.12 | 27.39 | 26.99 | 27.33 | 1,191,850 | +0.21(+0.76%) |
Apr 12, 2019 | 27.11 | 27.17 | 26.85 | 27.12 | 2,094,849 | +0.24(+0.88%) |
Apr 11, 2019 | 27.08 | 27.12 | 26.73 | 26.88 | 2,899,992 | -0.15(-0.54%) |
Apr 10, 2019 | 27.14 | 27.16 | 26.90 | 27.03 | 1,943,661 | -0.06(-0.23%) |
Apr 09, 2019 | 27.29 | 27.45 | 27.01 | 27.09 | 1,284,553 | -0.33(-1.19%) |
Apr 08, 2019 | 27.37 | 27.61 | 27.18 | 27.42 | 1,836,941 | +0.05(+0.19%) |
Apr 05, 2019 | 27.62 | 27.64 | 27.24 | 27.37 | 2,526,056 | -0.18(-0.66%) |
Apr 04, 2019 | 27.58 | 27.69 | 27.39 | 27.55 | 1,579,220 | -0.04(-0.13%) |
Apr 03, 2019 | 27.68 | 27.76 | 27.49 | 27.58 | 2,182,243 | +0.09(+0.33%) |
Apr 02, 2019 | 27.28 | 27.52 | 27.21 | 27.50 | 2,194,156 | +0.19(+0.69%) |
Apr 01, 2019 | 27.25 | 27.36 | 27.07 | 27.31 | 2,101,126 | +0.28(+1.04%) |
Mar 29, 2019 | 26.95 | 27.13 | 26.84 | 27.03 | 3,954,672 | +0.23(+0.86%) |
Mar 28, 2019 | 26.63 | 26.81 | 26.52 | 26.79 | 2,027,064 | +0.20(+0.74%) |
Mar 27, 2019 | 26.50 | 26.63 | 26.32 | 26.60 | 3,547,372 | +0.09(+0.33%) |
Mar 26, 2019 | 26.37 | 26.54 | 26.24 | 26.51 | 1,751,234 | +0.28(+1.07%) |
Mar 25, 2019 | 25.93 | 26.36 | 25.93 | 26.23 | 2,349,155 | +0.32(+1.22%) |
Mar 22, 2019 | 25.89 | 26.05 | 25.73 | 25.91 | 2,347,682 | -0.14(-0.55%) |
Mar 21, 2019 | 25.66 | 26.15 | 25.66 | 26.06 | 1,920,346 | +0.31(+1.19%) |
Mar 20, 2019 | 25.99 | 26.09 | 25.70 | 25.75 | 1,848,605 | -0.24(-0.93%) |
Mar 19, 2019 | 26.12 | 26.35 | 25.89 | 25.99 | 1,697,932 | -0.03(-0.12%) |
Mar 18, 2019 | 25.89 | 26.08 | 25.89 | 26.02 | 1,889,278 | +0.21(+0.83%) |
Mar 15, 2019 | 25.95 | 26.13 | 25.77 | 25.81 | 3,720,616 | -0.14(-0.52%) |
Mar 14, 2019 | 26.17 | 26.26 | 25.89 | 25.94 | 2,744,541 | -0.19(-0.73%) |
Mar 13, 2019 | 25.87 | 26.42 | 25.78 | 26.14 | 3,474,007 | +0.38(+1.47%) |
Mar 12, 2019 | 25.92 | 25.95 | 25.75 | 25.76 | 2,765,741 | -0.06(-0.24%) |
Mar 11, 2019 | 25.74 | 25.91 | 25.73 | 25.82 | 2,963,809 | +0.18(+0.69%) |
Mar 08, 2019 | 26.19 | 26.26 | 25.27 | 25.64 | 5,123,291 | -0.78(-2.94%) |
Mar 07, 2019 | 26.94 | 26.94 | 26.34 | 26.42 | 7,874,877 | -0.52(-1.94%) |
Mar 06, 2019 | 27.34 | 27.35 | 26.82 | 26.94 | 3,192,646 | -0.33(-1.21%) |
Mar 05, 2019 | 27.70 | 27.75 | 27.17 | 27.27 | 2,737,980 | -0.43(-1.56%) |
Mar 04, 2019 | 28.32 | 28.42 | 27.53 | 27.70 | 2,576,422 | -0.57(-2.00%) |
Mar 01, 2019 | 28.34 | 28.43 | 28.16 | 28.27 | 2,160,087 | +0.13(+0.46%) |
Feb 28, 2019 | 27.92 | 28.15 | 27.92 | 28.14 | 2,129,280 | +0.24(+0.85%) |
Feb 27, 2019 | 27.92 | 28.09 | 27.88 | 27.90 | 3,405,797 | -0.09(-0.33%) |
Feb 26, 2019 | 27.70 | 28.04 | 27.66 | 28.00 | 4,051,253 | +0.30(+1.07%) |
Feb 25, 2019 | 27.48 | 27.83 | 27.48 | 27.70 | 4,030,098 | +0.34(+1.24%) |
Feb 22, 2019 | 27.07 | 27.38 | 27.07 | 27.36 | 2,232,003 | +0.30(+1.10%) |
Feb 21, 2019 | 27.09 | 27.12 | 26.93 | 27.06 | 3,125,507 | -0.00(-0.01%) |
Feb 20, 2019 | 26.97 | 27.07 | 26.80 | 27.07 | 2,457,012 | +0.08(+0.30%) |
Feb 19, 2019 | 26.88 | 27.10 | 26.87 | 26.99 | 2,285,842 | +0.02(+0.07%) |
Feb 15, 2019 | 26.91 | 26.98 | 26.72 | 26.97 | 2,859,723 | +0.18(+0.69%) |
Feb 14, 2019 | 26.81 | 27.33 | 26.59 | 26.78 | 4,207,070 | -0.25(-0.94%) |
Feb 13, 2019 | 26.99 | 27.14 | 26.94 | 27.04 | 1,835,784 | +0.13(+0.48%) |
Feb 12, 2019 | 26.73 | 26.98 | 26.71 | 26.91 | 1,623,394 | +0.27(+1.00%) |
Feb 11, 2019 | 26.82 | 26.86 | 26.55 | 26.64 | 1,812,188 | -0.11(-0.41%) |
Feb 08, 2019 | 26.60 | 26.76 | 26.37 | 26.75 | 1,703,858 | +0.07(+0.28%) |
Feb 07, 2019 | 26.59 | 26.71 | 26.36 | 26.68 | 1,985,913 | -0.03(-0.13%) |
Feb 06, 2019 | 26.70 | 26.77 | 26.57 | 26.71 | 1,558,445 | +0.04(+0.14%) |
Feb 05, 2019 | 26.75 | 26.75 | 26.46 | 26.68 | 2,227,997 | -0.05(-0.17%) |
Feb 04, 2019 | 26.86 | 26.87 | 26.39 | 26.72 | 2,666,822 | -0.13(-0.48%) |
Feb 01, 2019 | 27.05 | 27.25 | 26.69 | 26.85 | 2,327,674 | -0.20(-0.75%) |
Jan 31, 2019 | 26.54 | 27.09 | 26.46 | 27.05 | 2,573,328 | +0.41(+1.56%) |
Jan 30, 2019 | 26.13 | 27.04 | 25.79 | 26.64 | 4,442,359 | +0.27(+1.03%) |
Jan 29, 2019 | 26.47 | 26.54 | 26.25 | 26.37 | 4,213,373 | -0.08(-0.30%) |
Jan 28, 2019 | 26.15 | 26.45 | 26.03 | 26.45 | 1,934,618 | +0.12(+0.44%) |
Jan 25, 2019 | 26.34 | 26.46 | 26.18 | 26.33 | 2,473,784 | +0.22(+0.82%) |
Jan 24, 2019 | 25.96 | 26.15 | 25.88 | 26.12 | 3,267,419 | +0.08(+0.31%) |
Jan 23, 2019 | 25.67 | 26.07 | 25.63 | 26.04 | 2,380,993 | +0.41(+1.59%) |
Jan 22, 2019 | 25.51 | 25.76 | 25.32 | 25.63 | 3,213,088 | +0.08(+0.31%) |
Jan 18, 2019 | 25.48 | 25.75 | 25.33 | 25.55 | 2,228,423 | +0.22(+0.85%) |
Jan 17, 2019 | 25.49 | 25.60 | 25.24 | 25.33 | 2,046,277 | -0.16(-0.63%) |
Jan 16, 2019 | 25.01 | 25.56 | 24.89 | 25.49 | 3,066,643 | +0.59(+2.37%) |
Jan 15, 2019 | 24.69 | 24.97 | 24.69 | 24.90 | 1,554,244 | +0.16(+0.63%) |
Jan 14, 2019 | 24.60 | 24.86 | 24.60 | 24.75 | 2,333,785 | -0.05(-0.21%) |
Jan 11, 2019 | 24.58 | 24.83 | 24.46 | 24.80 | 2,378,764 | +0.05(+0.19%) |
Jan 10, 2019 | 24.53 | 24.79 | 24.33 | 24.75 | 2,356,798 | +0.18(+0.73%) |
Jan 09, 2019 | 24.59 | 24.75 | 24.42 | 24.57 | 2,917,490 | +0.12(+0.49%) |
Jan 08, 2019 | 24.70 | 24.89 | 24.24 | 24.46 | 3,597,114 | -0.07(-0.29%) |
Jan 07, 2019 | 24.57 | 24.88 | 24.29 | 24.53 | 4,617,047 | -0.66(-2.61%) |
Jan 04, 2019 | 24.59 | 25.31 | 24.39 | 25.18 | 4,497,198 | +0.96(+3.97%) |
Jan 03, 2019 | 25.17 | 25.17 | 24.17 | 24.22 | 3,443,112 | -0.67(-2.69%) |
Jan 02, 2019 | 24.77 | 25.20 | 24.76 | 24.89 | 2,676,978 | -0.18(-0.70%) |
Dec 31, 2018 | 24.87 | 25.21 | 24.75 | 25.07 | 1,490,713 | +0.32(+1.29%) |
Dec 28, 2018 | 24.93 | 25.15 | 24.46 | 24.75 | 3,145,760 | -0.05(-0.20%) |
Dec 27, 2018 | 24.11 | 24.80 | 23.91 | 24.80 | 2,747,423 | +0.44(+1.79%) |
Dec 26, 2018 | 23.76 | 24.37 | 23.20 | 24.36 | 2,603,249 | +0.77(+3.28%) |
Dec 24, 2018 | 24.10 | 24.24 | 23.56 | 23.59 | 1,851,270 | -0.85(-3.47%) |
Dec 21, 2018 | 24.79 | 25.35 | 24.42 | 24.43 | 5,418,115 | -0.46(-1.85%) |
Dec 20, 2018 | 25.46 | 25.57 | 24.75 | 24.89 | 3,137,892 | -0.61(-2.41%) |
Dec 19, 2018 | 25.81 | 26.11 | 25.32 | 25.51 | 3,310,761 | -0.22(-0.87%) |
Dec 18, 2018 | 26.35 | 26.56 | 25.64 | 25.73 | 3,273,748 | -0.46(-1.77%) |
Dec 17, 2018 | 26.52 | 26.58 | 26.13 | 26.20 | 2,853,312 | -0.40(-1.49%) |
Dec 14, 2018 | 26.65 | 26.84 | 26.43 | 26.59 | 1,743,559 | -0.15(-0.55%) |
Dec 13, 2018 | 26.86 | 26.94 | 26.55 | 26.74 | 1,903,203 | -0.01(-0.03%) |
Dec 12, 2018 | 26.96 | 27.13 | 26.73 | 26.75 | 1,832,344 | +0.06(+0.21%) |
Dec 11, 2018 | 26.99 | 27.40 | 26.67 | 26.70 | 2,806,952 | +0.06(+0.24%) |
Dec 10, 2018 | 26.71 | 26.71 | 26.02 | 26.63 | 3,379,975 | -0.08(-0.30%) |
Dec 07, 2018 | 27.50 | 27.55 | 26.65 | 26.71 | 3,818,065 | -0.77(-2.81%) |
Dec 06, 2018 | 27.40 | 27.58 | 27.13 | 27.48 | 5,626,656 | -0.16(-0.56%) |
Dec 04, 2018 | 28.31 | 28.42 | 27.55 | 27.64 | 3,269,590 | -0.69(-2.43%) |