Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 33.53 | 33.67 | 33.25 | 33.25 | 305,197 | -0.28(-0.83%) |
Nov 27, 2019 | 33.44 | 33.53 | 33.28 | 33.53 | 709,408 | +0.08(+0.25%) |
Nov 26, 2019 | 33.07 | 33.47 | 32.92 | 33.44 | 1,119,730 | +0.42(+1.27%) |
Nov 25, 2019 | 32.85 | 33.19 | 32.85 | 33.02 | 885,240 | +0.30(+0.93%) |
Nov 22, 2019 | 32.65 | 32.93 | 32.37 | 32.72 | 572,763 | +0.12(+0.38%) |
Nov 21, 2019 | 33.13 | 33.25 | 32.59 | 32.60 | 906,627 | -0.67(-2.02%) |
Nov 20, 2019 | 33.25 | 33.39 | 33.05 | 33.27 | 889,724 | +0.05(+0.15%) |
Nov 19, 2019 | 33.13 | 33.30 | 32.93 | 33.22 | 727,042 | +0.21(+0.65%) |
Nov 18, 2019 | 32.91 | 33.05 | 32.81 | 33.01 | 585,150 | +0.18(+0.55%) |
Nov 15, 2019 | 32.70 | 32.91 | 32.59 | 32.83 | 950,180 | +0.21(+0.65%) |
Nov 14, 2019 | 32.38 | 32.79 | 32.20 | 32.61 | 820,944 | +0.31(+0.97%) |
Nov 13, 2019 | 32.18 | 32.43 | 32.06 | 32.30 | 873,931 | +0.12(+0.36%) |
Nov 12, 2019 | 32.66 | 32.75 | 32.14 | 32.19 | 919,759 | -0.39(-1.18%) |
Nov 11, 2019 | 32.62 | 32.85 | 32.40 | 32.57 | 558,931 | -0.11(-0.35%) |
Nov 08, 2019 | 32.64 | 32.93 | 32.57 | 32.69 | 548,284 | -0.02(-0.05%) |
Nov 07, 2019 | 32.80 | 32.99 | 32.58 | 32.70 | 746,605 | -0.04(-0.13%) |
Nov 06, 2019 | 32.64 | 32.86 | 32.38 | 32.75 | 998,013 | +0.10(+0.30%) |
Nov 05, 2019 | 33.21 | 33.21 | 32.59 | 32.65 | 1,223,731 | -0.70(-2.09%) |
Nov 04, 2019 | 33.11 | 33.51 | 32.98 | 33.35 | 932,279 | +0.24(+0.72%) |
Nov 01, 2019 | 32.94 | 33.12 | 32.79 | 33.11 | 969,544 | +0.16(+0.47%) |
Oct 31, 2019 | 32.95 | 33.16 | 32.75 | 32.95 | 1,171,859 | +0.07(+0.20%) |
Oct 30, 2019 | 32.40 | 32.89 | 32.26 | 32.89 | 758,220 | +0.50(+1.55%) |
Oct 29, 2019 | 32.12 | 32.50 | 32.05 | 32.38 | 1,004,195 | +0.30(+0.92%) |
Oct 28, 2019 | 32.30 | 32.34 | 32.09 | 32.09 | 986,883 | -0.08(-0.26%) |
Oct 25, 2019 | 32.24 | 32.26 | 31.88 | 32.17 | 1,148,571 | -0.03(-0.10%) |
Oct 24, 2019 | 31.01 | 32.60 | 31.01 | 32.20 | 1,951,980 | +1.21(+3.89%) |
Oct 23, 2019 | 30.90 | 31.05 | 30.78 | 31.00 | 726,234 | +0.16(+0.53%) |
Oct 22, 2019 | 31.05 | 31.13 | 30.73 | 30.83 | 1,002,394 | -0.22(-0.71%) |
Oct 21, 2019 | 30.82 | 31.06 | 30.68 | 31.05 | 1,568,466 | +0.34(+1.12%) |
Oct 18, 2019 | 30.79 | 30.88 | 30.40 | 30.71 | 1,956,626 | -0.12(-0.37%) |
Oct 17, 2019 | 30.45 | 30.96 | 30.38 | 30.82 | 1,920,830 | +0.37(+1.21%) |
Oct 16, 2019 | 29.99 | 30.48 | 29.86 | 30.45 | 2,096,564 | +0.49(+1.64%) |
Oct 15, 2019 | 29.81 | 30.06 | 29.80 | 29.96 | 1,531,789 | +0.07(+0.22%) |
Oct 14, 2019 | 30.09 | 30.13 | 29.67 | 29.90 | 1,586,482 | -0.10(-0.33%) |
Oct 11, 2019 | 29.42 | 30.24 | 29.35 | 30.00 | 1,736,801 | +0.67(+2.30%) |
Oct 10, 2019 | 29.86 | 29.86 | 29.30 | 29.32 | 2,179,167 | -0.49(-1.65%) |
Oct 09, 2019 | 30.21 | 30.21 | 29.80 | 29.81 | 863,825 | -0.22(-0.74%) |
Oct 08, 2019 | 30.34 | 30.41 | 29.98 | 30.04 | 728,019 | -0.47(-1.53%) |
Oct 07, 2019 | 30.64 | 30.82 | 30.49 | 30.50 | 611,509 | -0.28(-0.91%) |
Oct 04, 2019 | 30.65 | 30.85 | 30.48 | 30.78 | 755,808 | +0.16(+0.51%) |
Oct 03, 2019 | 30.18 | 30.73 | 29.99 | 30.63 | 2,170,878 | +0.44(+1.47%) |
Oct 02, 2019 | 30.02 | 30.20 | 29.90 | 30.18 | 991,707 | +0.05(+0.16%) |
Oct 01, 2019 | 30.61 | 30.77 | 30.06 | 30.13 | 1,321,925 | -0.49(-1.60%) |
Sep 30, 2019 | 30.57 | 30.84 | 30.50 | 30.62 | 1,325,571 | +0.05(+0.16%) |
Sep 27, 2019 | 30.53 | 30.70 | 30.37 | 30.57 | 1,592,056 | +0.08(+0.27%) |
Sep 26, 2019 | 30.39 | 30.67 | 30.26 | 30.49 | 857,384 | +0.24(+0.81%) |
Sep 25, 2019 | 30.22 | 30.43 | 30.02 | 30.25 | 1,495,167 | -0.07(-0.24%) |
Sep 24, 2019 | 30.27 | 30.38 | 30.07 | 30.32 | 1,652,681 | +0.19(+0.62%) |
Sep 23, 2019 | 30.24 | 30.37 | 30.01 | 30.13 | 2,148,048 | -0.36(-1.18%) |
Sep 20, 2019 | 30.31 | 30.60 | 29.99 | 30.49 | 4,092,332 | +0.33(+1.11%) |
Sep 19, 2019 | 30.05 | 30.30 | 29.52 | 30.16 | 2,484,370 | +0.64(+2.18%) |
Sep 18, 2019 | 29.39 | 29.54 | 29.08 | 29.52 | 1,074,013 | +0.25(+0.86%) |
Sep 17, 2019 | 29.50 | 29.60 | 29.03 | 29.26 | 730,168 | -0.21(-0.72%) |
Sep 16, 2019 | 29.02 | 29.51 | 28.92 | 29.47 | 639,693 | +0.49(+1.69%) |
Sep 13, 2019 | 29.34 | 29.51 | 28.87 | 28.99 | 664,931 | -0.36(-1.22%) |
Sep 12, 2019 | 29.74 | 29.74 | 28.65 | 29.34 | 903,518 | -0.19(-0.63%) |
Sep 11, 2019 | 29.11 | 29.53 | 28.99 | 29.53 | 940,832 | +0.44(+1.51%) |
Sep 10, 2019 | 28.62 | 29.09 | 28.38 | 29.09 | 738,943 | +0.41(+1.42%) |
Sep 09, 2019 | 28.45 | 28.70 | 28.20 | 28.68 | 880,174 | +0.21(+0.74%) |
Sep 06, 2019 | 28.40 | 28.51 | 28.31 | 28.47 | 960,143 | +0.11(+0.37%) |
Sep 05, 2019 | 28.68 | 28.89 | 28.22 | 28.37 | 1,182,076 | -0.28(-0.97%) |
Sep 04, 2019 | 28.38 | 28.65 | 28.32 | 28.64 | 1,548,429 | +0.40(+1.41%) |
Sep 03, 2019 | 28.24 | 28.40 | 28.11 | 28.24 | 1,509,729 | -0.02(-0.09%) |
Aug 30, 2019 | 28.06 | 28.29 | 27.95 | 28.27 | 979,169 | +0.25(+0.90%) |
Aug 29, 2019 | 27.74 | 28.07 | 27.60 | 28.02 | 525,226 | +0.47(+1.72%) |
Aug 28, 2019 | 27.46 | 27.67 | 27.34 | 27.54 | 718,331 | +0.04(+0.15%) |
Aug 27, 2019 | 27.76 | 27.84 | 27.37 | 27.50 | 2,374,218 | -0.08(-0.30%) |
Aug 26, 2019 | 27.76 | 27.76 | 27.28 | 27.58 | 863,420 | +0.05(+0.18%) |
Aug 23, 2019 | 28.07 | 28.20 | 27.48 | 27.54 | 1,347,908 | -0.64(-2.28%) |
Aug 22, 2019 | 27.92 | 28.22 | 27.86 | 28.18 | 1,412,954 | +0.27(+0.96%) |
Aug 21, 2019 | 28.11 | 28.22 | 27.81 | 27.91 | 793,649 | -0.13(-0.46%) |
Aug 20, 2019 | 28.12 | 28.38 | 28.02 | 28.04 | 1,095,630 | -0.11(-0.38%) |
Aug 19, 2019 | 28.42 | 28.42 | 28.12 | 28.15 | 696,940 | -0.04(-0.14%) |
Aug 16, 2019 | 27.88 | 28.43 | 27.83 | 28.19 | 2,348,681 | +0.35(+1.26%) |
Aug 15, 2019 | 27.67 | 27.97 | 27.58 | 27.84 | 1,672,561 | +0.15(+0.56%) |
Aug 14, 2019 | 27.72 | 27.92 | 27.52 | 27.68 | 2,242,139 | -0.29(-1.02%) |
Aug 13, 2019 | 27.67 | 28.01 | 27.45 | 27.97 | 1,735,641 | +0.33(+1.21%) |
Aug 12, 2019 | 27.57 | 27.67 | 27.26 | 27.63 | 1,571,102 | -0.08(-0.29%) |
Aug 09, 2019 | 27.97 | 28.03 | 27.33 | 27.72 | 1,620,902 | -0.33(-1.19%) |
Aug 08, 2019 | 27.52 | 28.08 | 27.35 | 28.05 | 1,969,906 | +0.57(+2.08%) |
Aug 07, 2019 | 27.17 | 27.69 | 26.93 | 27.48 | 1,606,464 | +0.15(+0.57%) |
Aug 06, 2019 | 27.27 | 27.49 | 26.96 | 27.32 | 1,506,411 | +0.15(+0.57%) |
Aug 05, 2019 | 27.56 | 27.70 | 26.79 | 27.17 | 1,748,238 | -0.68(-2.46%) |
Aug 02, 2019 | 28.06 | 28.19 | 27.81 | 27.85 | 1,299,299 | -0.31(-1.10%) |
Aug 01, 2019 | 28.64 | 28.76 | 28.14 | 28.16 | 1,556,916 | -0.50(-1.73%) |
Jul 31, 2019 | 28.92 | 29.10 | 28.42 | 28.66 | 2,273,609 | -0.25(-0.87%) |
Jul 30, 2019 | 28.81 | 29.18 | 28.53 | 28.91 | 2,386,272 | -0.06(-0.20%) |
Jul 29, 2019 | 28.95 | 29.30 | 28.85 | 28.97 | 3,105,517 | +0.11(+0.37%) |
Jul 26, 2019 | 28.90 | 29.38 | 28.63 | 28.86 | 3,722,121 | +0.13(+0.45%) |
Jul 25, 2019 | 30.00 | 30.00 | 28.20 | 28.73 | 5,710,784 | -1.36(-4.52%) |
Jul 24, 2019 | 29.79 | 30.19 | 29.65 | 30.09 | 1,472,470 | +0.29(+0.98%) |
Jul 23, 2019 | 29.52 | 29.87 | 29.36 | 29.80 | 1,524,795 | +0.37(+1.27%) |
Jul 22, 2019 | 29.81 | 29.84 | 29.39 | 29.43 | 1,854,532 | -0.31(-1.04%) |
Jul 19, 2019 | 30.13 | 30.23 | 29.65 | 29.74 | 1,568,119 | -0.39(-1.30%) |
Jul 18, 2019 | 29.74 | 30.22 | 29.56 | 30.13 | 1,821,427 | +0.33(+1.12%) |
Jul 17, 2019 | 30.05 | 30.17 | 29.63 | 29.79 | 2,417,796 | -0.33(-1.08%) |
Jul 16, 2019 | 30.35 | 30.35 | 29.96 | 30.12 | 2,164,587 | -0.30(-0.99%) |
Jul 15, 2019 | 30.73 | 30.79 | 30.35 | 30.42 | 2,224,211 | -0.30(-0.98%) |
Jul 12, 2019 | 30.75 | 30.78 | 30.46 | 30.72 | 1,332,196 | +0.07(+0.24%) |
Jul 11, 2019 | 30.93 | 31.03 | 30.44 | 30.65 | 1,675,894 | -0.32(-1.03%) |
Jul 10, 2019 | 30.79 | 31.01 | 30.62 | 30.97 | 2,431,987 | +0.24(+0.80%) |
Jul 09, 2019 | 30.48 | 30.75 | 30.33 | 30.72 | 1,515,212 | +0.26(+0.86%) |
Jul 08, 2019 | 30.32 | 30.56 | 30.17 | 30.46 | 1,913,844 | +0.11(+0.35%) |
Jul 05, 2019 | 30.16 | 30.38 | 29.76 | 30.35 | 1,239,888 | +0.00(+0.00%) |
Jul 03, 2019 | 30.33 | 30.50 | 30.12 | 30.35 | 1,244,430 | +0.15(+0.51%) |
Jul 02, 2019 | 29.85 | 30.41 | 29.75 | 30.20 | 2,589,999 | +0.40(+1.34%) |
Jul 01, 2019 | 29.54 | 29.90 | 29.24 | 29.80 | 3,656,087 | +0.57(+1.94%) |
Jun 28, 2019 | 29.35 | 29.46 | 29.11 | 29.23 | 23,326,222 | -0.08(-0.28%) |
Jun 27, 2019 | 29.10 | 29.34 | 29.10 | 29.32 | 3,395,094 | +0.32(+1.09%) |
Jun 26, 2019 | 29.96 | 29.96 | 28.83 | 29.00 | 6,030,805 | -0.94(-3.13%) |
Jun 25, 2019 | 30.75 | 30.77 | 29.84 | 29.94 | 3,500,748 | -0.76(-2.48%) |
Jun 24, 2019 | 31.16 | 31.23 | 30.53 | 30.70 | 3,769,032 | -0.22(-0.71%) |
Jun 21, 2019 | 31.35 | 31.35 | 30.53 | 30.92 | 5,555,253 | -0.57(-1.80%) |
Jun 20, 2019 | 31.55 | 31.72 | 31.21 | 31.48 | 2,851,489 | +0.08(+0.26%) |
Jun 19, 2019 | 31.21 | 31.48 | 30.82 | 31.40 | 2,942,916 | +0.31(+0.99%) |
Jun 18, 2019 | 31.71 | 31.78 | 30.66 | 31.09 | 4,913,785 | -0.20(-0.65%) |
Jun 17, 2019 | 31.79 | 31.95 | 30.96 | 31.30 | 3,753,597 | -0.19(-0.62%) |
Jun 14, 2019 | 31.00 | 31.52 | 30.97 | 31.49 | 17,584,768 | +0.42(+1.35%) |
Jun 13, 2019 | 31.10 | 31.30 | 30.75 | 31.07 | 2,940,902 | +0.16(+0.52%) |
Jun 12, 2019 | 30.07 | 31.13 | 30.07 | 30.91 | 5,038,957 | +0.84(+2.80%) |
Jun 11, 2019 | 30.10 | 30.26 | 29.68 | 30.07 | 2,286,069 | +0.06(+0.22%) |
Jun 10, 2019 | 30.55 | 30.62 | 30.00 | 30.00 | 1,918,116 | -0.48(-1.59%) |
Jun 07, 2019 | 29.87 | 30.60 | 29.82 | 30.49 | 3,646,249 | +0.78(+2.61%) |
Jun 06, 2019 | 29.65 | 29.74 | 29.32 | 29.71 | 2,180,521 | +0.13(+0.44%) |
Jun 05, 2019 | 29.29 | 29.58 | 29.03 | 29.58 | 1,469,500 | +0.36(+1.22%) |
Jun 04, 2019 | 29.32 | 29.40 | 28.81 | 29.23 | 1,738,608 | +0.03(+0.11%) |
Jun 03, 2019 | 29.32 | 29.49 | 28.94 | 29.19 | 2,596,561 | -0.06(-0.22%) |
May 31, 2019 | 28.94 | 29.49 | 28.90 | 29.26 | 1,463,448 | +0.10(+0.33%) |
May 30, 2019 | 29.16 | 29.47 | 29.00 | 29.16 | 1,172,951 | +0.03(+0.11%) |
May 29, 2019 | 29.19 | 29.36 | 28.71 | 29.13 | 2,463,061 | -0.23(-0.77%) |
May 28, 2019 | 29.58 | 29.65 | 29.32 | 29.36 | 2,199,759 | -0.16(-0.55%) |
May 24, 2019 | 29.71 | 29.84 | 29.32 | 29.52 | 2,511,035 | -0.13(-0.44%) |
May 23, 2019 | 29.42 | 29.74 | 29.37 | 29.65 | 4,247,426 | +0.00(+0.00%) |
May 22, 2019 | 29.87 | 29.94 | 29.42 | 29.65 | 1,980,136 | -0.23(-0.76%) |
May 21, 2019 | 29.78 | 30.04 | 29.74 | 29.87 | 1,959,435 | +0.23(+0.76%) |
May 20, 2019 | 30.13 | 30.20 | 29.45 | 29.65 | 2,163,279 | -0.52(-1.71%) |
May 17, 2019 | 30.13 | 30.26 | 29.97 | 30.16 | 1,592,954 | -0.29(-0.96%) |
May 16, 2019 | 30.39 | 30.81 | 30.29 | 30.46 | 1,040,497 | +0.10(+0.32%) |
May 15, 2019 | 30.00 | 30.58 | 30.00 | 30.36 | 1,447,255 | +0.16(+0.54%) |
May 14, 2019 | 29.65 | 30.29 | 29.58 | 30.20 | 1,776,380 | +0.48(+1.63%) |
May 13, 2019 | 29.71 | 29.97 | 29.55 | 29.71 | 1,586,635 | -0.36(-1.18%) |
May 10, 2019 | 29.97 | 30.12 | 29.52 | 30.07 | 1,705,665 | +0.06(+0.22%) |
May 09, 2019 | 29.97 | 30.16 | 29.71 | 30.00 | 1,578,594 | -0.03(-0.11%) |
May 08, 2019 | 30.07 | 30.33 | 29.94 | 30.04 | 1,627,258 | +0.00(+0.00%) |
May 07, 2019 | 30.52 | 30.58 | 29.68 | 30.04 | 2,333,108 | -0.58(-1.90%) |
May 06, 2019 | 30.39 | 30.81 | 30.36 | 30.62 | 1,512,423 | -0.06(-0.21%) |
May 03, 2019 | 30.49 | 30.78 | 30.33 | 30.68 | 2,335,999 | +0.26(+0.85%) |
May 02, 2019 | 30.71 | 31.04 | 30.26 | 30.42 | 1,974,914 | -0.36(-1.16%) |
May 01, 2019 | 31.00 | 31.34 | 30.68 | 30.78 | 1,714,510 | -0.16(-0.52%) |
Apr 30, 2019 | 30.68 | 31.04 | 30.49 | 30.94 | 1,483,273 | +0.36(+1.16%) |
Apr 29, 2019 | 30.84 | 30.94 | 30.46 | 30.58 | 1,747,151 | -0.26(-0.84%) |
Apr 26, 2019 | 30.68 | 30.92 | 30.46 | 30.84 | 1,190,703 | +0.29(+0.95%) |
Apr 25, 2019 | 30.39 | 30.73 | 30.08 | 30.55 | 1,639,179 | -0.06(-0.21%) |
Apr 24, 2019 | 30.29 | 30.67 | 30.29 | 30.62 | 1,925,914 | +0.29(+0.96%) |
Apr 23, 2019 | 29.87 | 30.46 | 29.68 | 30.33 | 2,142,453 | +0.52(+1.74%) |
Apr 22, 2019 | 30.10 | 30.13 | 29.42 | 29.81 | 1,195,433 | -0.45(-1.50%) |
Apr 18, 2019 | 29.94 | 30.33 | 29.84 | 30.26 | 979,570 | +0.32(+1.08%) |
Apr 17, 2019 | 30.33 | 30.36 | 29.78 | 29.94 | 2,321,262 | -0.32(-1.07%) |
Apr 16, 2019 | 31.23 | 31.23 | 30.13 | 30.26 | 1,943,732 | -0.84(-2.70%) |
Apr 15, 2019 | 31.68 | 31.81 | 31.04 | 31.10 | 1,802,592 | -0.65(-2.04%) |
Apr 12, 2019 | 31.52 | 31.86 | 31.26 | 31.75 | 2,054,346 | +0.29(+0.92%) |
Apr 11, 2019 | 31.43 | 31.55 | 31.10 | 31.46 | 2,140,852 | +0.10(+0.31%) |
Apr 10, 2019 | 30.88 | 31.51 | 30.88 | 31.36 | 3,705,263 | +0.55(+1.78%) |
Apr 09, 2019 | 31.23 | 31.33 | 30.81 | 30.81 | 1,814,290 | -0.45(-1.45%) |
Apr 08, 2019 | 31.23 | 31.49 | 31.10 | 31.26 | 1,619,901 | -0.06(-0.21%) |
Apr 05, 2019 | 31.36 | 31.55 | 31.18 | 31.33 | 1,674,580 | +0.00(+0.00%) |
Apr 04, 2019 | 31.26 | 31.36 | 31.07 | 31.33 | 1,474,701 | +0.10(+0.31%) |
Apr 03, 2019 | 31.30 | 31.31 | 31.00 | 31.23 | 2,356,385 | +0.06(+0.21%) |
Apr 02, 2019 | 31.07 | 31.30 | 30.70 | 31.17 | 2,765,574 | +0.14(+0.44%) |
Apr 01, 2019 | 31.06 | 31.09 | 30.47 | 31.03 | 2,646,881 | +0.03(+0.10%) |
Mar 29, 2019 | 31.35 | 31.35 | 30.80 | 31.00 | 2,698,353 | -0.13(-0.41%) |
Mar 28, 2019 | 30.87 | 31.16 | 30.58 | 31.13 | 1,702,955 | +0.42(+1.36%) |
Mar 27, 2019 | 30.52 | 30.82 | 30.11 | 30.71 | 3,189,476 | +0.29(+0.95%) |
Mar 26, 2019 | 30.07 | 30.42 | 29.84 | 30.42 | 4,928,938 | +0.61(+2.05%) |
Mar 25, 2019 | 29.78 | 30.77 | 29.60 | 29.81 | 6,528,388 | -1.89(-5.97%) |
Mar 22, 2019 | 32.12 | 32.25 | 31.64 | 31.70 | 1,142,854 | -0.51(-1.59%) |
Mar 21, 2019 | 31.51 | 32.41 | 31.45 | 32.22 | 1,121,758 | +0.58(+1.83%) |
Mar 20, 2019 | 31.45 | 31.99 | 31.29 | 31.64 | 1,264,653 | +0.13(+0.41%) |
Mar 19, 2019 | 31.83 | 31.96 | 31.49 | 31.51 | 1,001,450 | -0.32(-1.01%) |
Mar 18, 2019 | 31.83 | 32.01 | 31.64 | 31.83 | 1,241,616 | +0.00(+0.00%) |
Mar 15, 2019 | 31.80 | 31.99 | 31.64 | 31.83 | 1,856,608 | +0.03(+0.10%) |
Mar 14, 2019 | 31.67 | 31.86 | 31.41 | 31.80 | 2,921,383 | +0.22(+0.71%) |
Mar 13, 2019 | 31.57 | 31.74 | 31.51 | 31.57 | 1,141,812 | +0.10(+0.31%) |
Mar 12, 2019 | 31.25 | 31.64 | 31.19 | 31.48 | 2,574,173 | +0.22(+0.72%) |
Mar 11, 2019 | 31.06 | 31.38 | 30.90 | 31.25 | 1,965,030 | +0.19(+0.62%) |
Mar 08, 2019 | 30.90 | 31.25 | 30.74 | 31.06 | 1,657,219 | +0.13(+0.42%) |
Mar 07, 2019 | 31.06 | 31.35 | 30.87 | 30.93 | 1,422,638 | -0.13(-0.41%) |
Mar 06, 2019 | 31.41 | 31.54 | 30.93 | 31.06 | 1,722,589 | -0.35(-1.12%) |
Mar 05, 2019 | 30.48 | 31.57 | 30.45 | 31.41 | 2,255,337 | +1.03(+3.38%) |
Mar 04, 2019 | 30.32 | 30.71 | 29.91 | 30.39 | 2,041,413 | +0.29(+0.96%) |
Mar 01, 2019 | 30.77 | 30.77 | 29.97 | 30.10 | 2,308,426 | -0.45(-1.47%) |
Feb 28, 2019 | 30.39 | 31.13 | 30.21 | 30.55 | 1,916,745 | +0.19(+0.63%) |
Feb 27, 2019 | 30.23 | 30.40 | 29.86 | 30.36 | 2,417,928 | -0.03(-0.11%) |
Feb 26, 2019 | 30.36 | 30.48 | 30.23 | 30.39 | 686,097 | +0.03(+0.11%) |
Feb 25, 2019 | 30.74 | 30.74 | 30.32 | 30.36 | 1,083,389 | -0.29(-0.94%) |
Feb 22, 2019 | 30.68 | 30.74 | 30.55 | 30.64 | 759,347 | +0.06(+0.21%) |
Feb 21, 2019 | 30.45 | 30.69 | 30.29 | 30.58 | 586,478 | +0.00(+0.00%) |
Feb 20, 2019 | 30.61 | 30.64 | 30.31 | 30.58 | 739,775 | +0.00(+0.00%) |
Feb 19, 2019 | 30.32 | 30.68 | 30.29 | 30.58 | 1,222,378 | +0.16(+0.53%) |
Feb 15, 2019 | 30.23 | 30.48 | 30.07 | 30.42 | 956,367 | +0.42(+1.39%) |
Feb 14, 2019 | 29.84 | 30.10 | 29.75 | 30.00 | 1,273,425 | +0.06(+0.21%) |
Feb 13, 2019 | 29.81 | 29.97 | 29.68 | 29.94 | 1,393,808 | +0.10(+0.32%) |
Feb 12, 2019 | 29.71 | 29.97 | 29.52 | 29.84 | 1,648,829 | +0.16(+0.54%) |
Feb 11, 2019 | 29.71 | 29.79 | 29.59 | 29.68 | 1,269,379 | +0.00(+0.00%) |
Feb 08, 2019 | 29.65 | 29.78 | 29.38 | 29.68 | 822,953 | -0.16(-0.54%) |
Feb 07, 2019 | 28.75 | 29.97 | 28.48 | 29.84 | 2,039,234 | +0.96(+3.33%) |
Feb 06, 2019 | 28.85 | 28.94 | 28.53 | 28.88 | 1,517,134 | +0.03(+0.11%) |
Feb 05, 2019 | 28.59 | 28.88 | 28.46 | 28.85 | 694,651 | +0.26(+0.90%) |
Feb 04, 2019 | 28.46 | 28.59 | 28.27 | 28.59 | 733,351 | +0.10(+0.34%) |
Feb 01, 2019 | 28.40 | 28.57 | 27.84 | 28.49 | 1,445,333 | +0.10(+0.34%) |
Jan 31, 2019 | 28.30 | 28.56 | 28.01 | 28.40 | 1,440,571 | +0.10(+0.34%) |
Jan 30, 2019 | 28.24 | 28.53 | 28.06 | 28.30 | 1,320,853 | +0.19(+0.68%) |
Jan 29, 2019 | 27.92 | 28.11 | 27.85 | 28.11 | 929,756 | +0.22(+0.81%) |
Jan 28, 2019 | 27.53 | 27.88 | 27.40 | 27.88 | 1,988,780 | +0.26(+0.93%) |
Jan 25, 2019 | 27.27 | 27.63 | 27.21 | 27.63 | 1,140,547 | +0.42(+1.53%) |
Jan 24, 2019 | 27.31 | 27.50 | 27.18 | 27.21 | 650,772 | -0.16(-0.59%) |
Jan 23, 2019 | 27.18 | 27.37 | 27.08 | 27.37 | 956,607 | +0.06(+0.23%) |
Jan 22, 2019 | 27.50 | 27.66 | 27.18 | 27.31 | 1,266,772 | -0.22(-0.82%) |
Jan 18, 2019 | 27.24 | 27.63 | 27.13 | 27.53 | 1,715,652 | +0.35(+1.30%) |
Jan 17, 2019 | 26.86 | 27.21 | 26.86 | 27.18 | 2,581,864 | +0.13(+0.47%) |
Jan 16, 2019 | 26.79 | 27.10 | 26.79 | 27.05 | 3,507,476 | +0.19(+0.72%) |
Jan 15, 2019 | 26.86 | 27.15 | 26.67 | 26.86 | 1,226,208 | +0.03(+0.12%) |
Jan 14, 2019 | 27.18 | 27.31 | 26.73 | 26.83 | 2,042,628 | -0.51(-1.88%) |
Jan 11, 2019 | 27.18 | 27.40 | 27.05 | 27.34 | 1,607,637 | +0.06(+0.24%) |
Jan 10, 2019 | 26.76 | 27.37 | 26.68 | 27.27 | 2,481,056 | +0.45(+1.67%) |
Jan 09, 2019 | 26.60 | 26.92 | 26.28 | 26.83 | 1,630,035 | +0.22(+0.84%) |
Jan 08, 2019 | 25.96 | 26.63 | 25.96 | 26.60 | 1,623,265 | +0.67(+2.60%) |
Jan 07, 2019 | 25.25 | 25.99 | 25.25 | 25.93 | 1,907,875 | +0.67(+2.67%) |
Jan 04, 2019 | 25.00 | 25.62 | 24.93 | 25.25 | 1,409,495 | +0.48(+1.94%) |
Jan 03, 2019 | 24.77 | 25.33 | 24.68 | 24.77 | 2,024,514 | +0.02(+0.06%) |
Jan 02, 2019 | 24.79 | 24.98 | 24.47 | 24.76 | 1,359,656 | -0.38(-1.52%) |
Dec 31, 2018 | 25.11 | 25.17 | 24.57 | 25.14 | 1,477,938 | +0.16(+0.64%) |
Dec 28, 2018 | 25.04 | 25.14 | 24.63 | 24.98 | 1,254,745 | +0.03(+0.13%) |
Dec 27, 2018 | 24.47 | 24.95 | 23.99 | 24.95 | 1,693,576 | +0.10(+0.38%) |
Dec 26, 2018 | 24.21 | 24.85 | 23.96 | 24.85 | 1,426,246 | +0.80(+3.31%) |
Dec 24, 2018 | 25.20 | 25.42 | 23.96 | 24.06 | 1,118,793 | -1.30(-5.14%) |
Dec 21, 2018 | 25.74 | 26.12 | 25.27 | 25.36 | 2,511,596 | -0.29(-1.12%) |
Dec 20, 2018 | 25.71 | 25.97 | 25.52 | 25.65 | 2,278,882 | -0.06(-0.25%) |
Dec 19, 2018 | 26.12 | 26.22 | 25.55 | 25.71 | 2,038,710 | -0.35(-1.34%) |
Dec 18, 2018 | 26.00 | 26.25 | 25.90 | 26.06 | 1,503,518 | +0.25(+0.99%) |
Dec 17, 2018 | 26.57 | 26.70 | 25.71 | 25.81 | 2,610,037 | -0.73(-2.76%) |
Dec 14, 2018 | 26.00 | 26.57 | 25.87 | 26.54 | 1,875,927 | +0.38(+1.46%) |
Dec 13, 2018 | 26.00 | 26.51 | 26.00 | 26.16 | 756,364 | +0.19(+0.74%) |
Dec 12, 2018 | 26.70 | 26.73 | 25.97 | 25.97 | 1,942,077 | -0.41(-1.57%) |
Dec 11, 2018 | 26.47 | 26.82 | 26.38 | 26.38 | 2,416,415 | +0.13(+0.48%) |
Dec 10, 2018 | 26.44 | 26.47 | 25.90 | 26.25 | 1,949,066 | -0.03(-0.12%) |
Dec 07, 2018 | 26.63 | 26.67 | 26.12 | 26.28 | 1,921,276 | -0.48(-1.78%) |
Dec 06, 2018 | 26.19 | 26.76 | 25.81 | 26.76 | 2,072,384 | +0.38(+1.45%) |
Dec 04, 2018 | 27.11 | 27.21 | 26.24 | 26.38 | 1,195,788 | -0.73(-2.70%) |