Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.69 | 32.70 | 32.57 | 32.59 | 11,958 | -0.18(-0.56%) |
Dec 30, 2019 | 32.59 | 32.77 | 32.57 | 32.77 | 34,993 | -0.02(-0.06%) |
Dec 27, 2019 | 32.80 | 32.83 | 32.79 | 32.79 | 10,794 | +0.06(+0.17%) |
Dec 26, 2019 | 32.71 | 32.76 | 32.69 | 32.73 | 12,983 | +0.04(+0.13%) |
Dec 24, 2019 | 32.58 | 32.70 | 32.58 | 32.69 | 4,762 | +0.03(+0.10%) |
Dec 23, 2019 | 32.73 | 32.73 | 32.58 | 32.66 | 55,714 | -0.02(-0.06%) |
Dec 20, 2019 | 32.60 | 32.69 | 32.59 | 32.68 | 52,248 | +0.00(+0.01%) |
Dec 19, 2019 | 32.59 | 32.69 | 32.56 | 32.67 | 51,274 | +0.06(+0.19%) |
Dec 18, 2019 | 32.73 | 32.73 | 32.60 | 32.61 | 41,867 | -0.17(-0.52%) |
Dec 17, 2019 | 32.85 | 32.86 | 32.77 | 32.78 | 4,618 | -0.02(-0.06%) |
Dec 16, 2019 | 32.91 | 32.91 | 32.76 | 32.80 | 63,205 | -0.18(-0.55%) |
Dec 13, 2019 | 32.84 | 33.04 | 32.83 | 32.98 | 8,266 | +0.21(+0.64%) |
Dec 12, 2019 | 33.02 | 33.02 | 32.69 | 32.77 | 14,572 | -0.35(-1.05%) |
Dec 11, 2019 | 33.04 | 33.12 | 33.02 | 33.12 | 16,516 | +0.18(+0.56%) |
Dec 10, 2019 | 33.03 | 33.03 | 32.90 | 32.93 | 10,680 | -0.02(-0.06%) |
Dec 09, 2019 | 33.02 | 33.02 | 32.94 | 32.95 | 27,208 | +0.05(+0.16%) |
Dec 06, 2019 | 32.85 | 32.96 | 32.85 | 32.90 | 15,897 | -0.11(-0.34%) |
Dec 05, 2019 | 32.96 | 33.05 | 32.93 | 33.02 | 29,237 | -0.09(-0.28%) |
Dec 04, 2019 | 33.21 | 33.21 | 33.05 | 33.11 | 24,764 | -0.19(-0.57%) |
Dec 03, 2019 | 33.23 | 33.39 | 33.17 | 33.30 | 22,454 | +0.40(+1.20%) |
Dec 02, 2019 | 32.86 | 32.92 | 32.84 | 32.90 | 121,259 | -0.20(-0.60%) |
Nov 29, 2019 | 33.18 | 33.18 | 33.07 | 33.10 | 6,358 | -0.07(-0.21%) |
Nov 27, 2019 | 33.19 | 33.20 | 33.15 | 33.17 | 8,054 | -0.08(-0.24%) |
Nov 26, 2019 | 33.23 | 33.28 | 33.23 | 33.25 | 12,098 | +0.12(+0.36%) |
Nov 25, 2019 | 33.14 | 33.19 | 33.13 | 33.13 | 54,263 | +0.02(+0.07%) |
Nov 22, 2019 | 33.15 | 33.16 | 33.07 | 33.11 | 145,724 | +0.04(+0.11%) |
Nov 21, 2019 | 33.04 | 33.14 | 33.01 | 33.07 | 25,769 | -0.13(-0.40%) |
Nov 20, 2019 | 33.10 | 33.21 | 33.08 | 33.20 | 31,321 | +0.21(+0.63%) |
Nov 19, 2019 | 32.89 | 33.01 | 32.88 | 33.00 | 21,853 | +0.15(+0.45%) |
Nov 18, 2019 | 32.87 | 32.93 | 32.85 | 32.85 | 78,719 | +0.06(+0.17%) |
Nov 15, 2019 | 32.78 | 32.82 | 32.74 | 32.79 | 60,290 | -0.03(-0.10%) |
Nov 14, 2019 | 32.84 | 32.90 | 32.82 | 32.83 | 16,696 | +0.21(+0.64%) |
Nov 13, 2019 | 32.65 | 32.70 | 32.60 | 32.62 | 26,807 | +0.11(+0.33%) |
Nov 12, 2019 | 32.45 | 32.56 | 32.41 | 32.51 | 94,185 | +0.10(+0.29%) |
Nov 11, 2019 | 32.79 | 32.79 | 32.34 | 32.42 | 26,241 | +0.02(+0.07%) |
Nov 08, 2019 | 32.43 | 32.53 | 32.40 | 32.40 | 17,089 | -0.08(-0.24%) |
Nov 07, 2019 | 32.61 | 32.61 | 32.37 | 32.47 | 80,554 | -0.40(-1.21%) |
Nov 06, 2019 | 32.84 | 32.91 | 32.76 | 32.87 | 27,079 | +0.15(+0.47%) |
Nov 05, 2019 | 32.76 | 32.79 | 32.68 | 32.72 | 72,628 | -0.24(-0.71%) |
Nov 04, 2019 | 33.02 | 33.02 | 32.95 | 32.95 | 29,316 | -0.25(-0.77%) |
Nov 01, 2019 | 33.26 | 33.30 | 33.12 | 33.21 | 114,318 | -0.11(-0.34%) |
Oct 31, 2019 | 33.18 | 33.37 | 33.18 | 33.32 | 45,865 | +0.30(+0.91%) |
Oct 30, 2019 | 32.82 | 33.02 | 32.81 | 33.02 | 115,153 | +0.26(+0.79%) |
Oct 29, 2019 | 32.76 | 32.79 | 32.73 | 32.76 | 10,468 | +0.05(+0.16%) |
Oct 28, 2019 | 32.74 | 32.75 | 32.70 | 32.71 | 20,886 | -0.18(-0.54%) |
Oct 25, 2019 | 33.04 | 33.05 | 32.88 | 32.89 | 24,625 | -0.10(-0.32%) |
Oct 24, 2019 | 33.06 | 33.15 | 32.99 | 32.99 | 35,601 | -0.04(-0.13%) |
Oct 23, 2019 | 33.11 | 33.15 | 33.03 | 33.03 | 42,967 | +0.03(+0.10%) |
Oct 22, 2019 | 33.03 | 33.03 | 32.91 | 33.00 | 70,406 | +0.09(+0.27%) |
Oct 21, 2019 | 32.94 | 32.97 | 32.87 | 32.91 | 54,968 | -0.15(-0.46%) |
Oct 18, 2019 | 33.07 | 33.16 | 33.05 | 33.06 | 23,601 | +0.01(+0.03%) |
Oct 17, 2019 | 33.03 | 33.16 | 33.03 | 33.05 | 52,712 | -0.06(-0.17%) |
Oct 16, 2019 | 33.06 | 33.12 | 33.02 | 33.11 | 59,415 | +0.07(+0.20%) |
Oct 15, 2019 | 33.23 | 33.23 | 33.02 | 33.04 | 53,446 | -0.24(-0.73%) |
Oct 14, 2019 | 33.26 | 33.35 | 33.22 | 33.29 | 752,977 | +0.14(+0.43%) |
Oct 11, 2019 | 33.32 | 33.32 | 33.11 | 33.15 | 103,334 | -0.31(-0.93%) |
Oct 10, 2019 | 33.61 | 33.61 | 33.40 | 33.46 | 115,651 | -0.27(-0.81%) |
Oct 09, 2019 | 33.78 | 33.82 | 33.68 | 33.73 | 1,019,064 | -0.16(-0.47%) |
Oct 08, 2019 | 34.00 | 34.00 | 33.81 | 33.89 | 217,353 | +0.06(+0.17%) |
Oct 07, 2019 | 33.84 | 33.91 | 33.81 | 33.83 | 184,645 | -0.14(-0.42%) |
Oct 04, 2019 | 33.87 | 33.99 | 33.87 | 33.98 | 60,916 | +0.14(+0.42%) |
Oct 03, 2019 | 33.69 | 33.88 | 33.69 | 33.83 | 75,339 | +0.20(+0.59%) |
Oct 02, 2019 | 33.56 | 33.70 | 33.55 | 33.64 | 45,450 | +0.13(+0.39%) |
Oct 01, 2019 | 33.24 | 33.65 | 33.24 | 33.51 | 131,765 | +0.05(+0.14%) |
Sep 30, 2019 | 33.29 | 33.46 | 33.29 | 33.46 | 39,852 | +0.08(+0.25%) |
Sep 27, 2019 | 33.34 | 33.42 | 33.34 | 33.37 | 10,205 | +0.03(+0.10%) |
Sep 26, 2019 | 33.35 | 33.40 | 33.32 | 33.34 | 33,169 | +0.10(+0.29%) |
Sep 25, 2019 | 33.51 | 33.51 | 33.19 | 33.24 | 32,205 | -0.26(-0.79%) |
Sep 24, 2019 | 33.34 | 33.56 | 33.34 | 33.51 | 13,759 | +0.24(+0.74%) |
Sep 23, 2019 | 33.35 | 33.43 | 33.26 | 33.26 | 21,075 | +0.00(+0.01%) |
Sep 20, 2019 | 33.07 | 33.26 | 33.06 | 33.26 | 41,206 | +0.24(+0.74%) |
Sep 19, 2019 | 33.07 | 33.11 | 33.01 | 33.01 | 3,423 | +0.00(+0.00%) |
Sep 18, 2019 | 33.05 | 33.10 | 33.01 | 33.01 | 8,510 | +0.12(+0.37%) |
Sep 17, 2019 | 32.80 | 32.93 | 32.78 | 32.89 | 25,363 | +0.11(+0.34%) |
Sep 16, 2019 | 32.70 | 32.79 | 32.65 | 32.78 | 15,589 | +0.22(+0.67%) |
Sep 13, 2019 | 32.78 | 32.80 | 32.53 | 32.56 | 105,837 | -0.38(-1.15%) |
Sep 12, 2019 | 33.25 | 33.26 | 32.90 | 32.94 | 209,418 | -0.15(-0.45%) |
Sep 11, 2019 | 33.10 | 33.17 | 33.08 | 33.09 | 202,681 | -0.07(-0.21%) |
Sep 10, 2019 | 33.44 | 33.48 | 33.16 | 33.16 | 84,956 | -0.32(-0.95%) |
Sep 09, 2019 | 33.56 | 33.59 | 33.47 | 33.47 | 402,631 | -0.39(-1.16%) |
Sep 06, 2019 | 33.82 | 33.89 | 33.77 | 33.87 | 68,889 | +0.11(+0.33%) |
Sep 05, 2019 | 33.74 | 33.76 | 33.65 | 33.75 | 147,834 | -0.38(-1.13%) |
Sep 04, 2019 | 34.01 | 34.14 | 33.99 | 34.14 | 189,377 | +0.06(+0.17%) |
Sep 03, 2019 | 34.04 | 34.28 | 33.99 | 34.08 | 88,091 | +0.03(+0.08%) |
Aug 30, 2019 | 33.91 | 34.05 | 33.90 | 34.05 | 106,582 | +0.03(+0.08%) |
Aug 29, 2019 | 34.05 | 34.05 | 33.86 | 34.03 | 18,035 | -0.09(-0.28%) |
Aug 28, 2019 | 34.20 | 34.20 | 34.08 | 34.12 | 68,383 | -0.06(-0.16%) |
Aug 27, 2019 | 33.91 | 34.18 | 33.91 | 34.18 | 110,364 | +0.37(+1.08%) |
Aug 26, 2019 | 33.86 | 33.90 | 33.75 | 33.81 | 95,162 | -0.03(-0.10%) |
Aug 23, 2019 | 33.51 | 33.89 | 33.51 | 33.84 | 11,712 | +0.30(+0.88%) |
Aug 22, 2019 | 33.57 | 33.63 | 33.51 | 33.55 | 24,856 | -0.19(-0.56%) |
Aug 21, 2019 | 33.66 | 33.79 | 33.66 | 33.74 | 19,053 | -0.08(-0.25%) |
Aug 20, 2019 | 33.79 | 33.82 | 33.72 | 33.82 | 43,959 | +0.23(+0.70%) |
Aug 19, 2019 | 33.54 | 33.65 | 33.54 | 33.59 | 21,014 | -0.28(-0.82%) |
Aug 16, 2019 | 33.85 | 33.89 | 33.66 | 33.86 | 69,421 | -0.16(-0.47%) |
Aug 15, 2019 | 33.78 | 34.12 | 33.76 | 34.02 | 237,119 | +0.27(+0.81%) |
Aug 14, 2019 | 33.67 | 33.76 | 33.63 | 33.75 | 116,373 | +0.41(+1.24%) |
Aug 13, 2019 | 33.54 | 33.54 | 33.31 | 33.34 | 96,598 | -0.09(-0.28%) |
Aug 12, 2019 | 33.25 | 33.46 | 33.25 | 33.43 | 18,955 | +0.37(+1.13%) |
Aug 09, 2019 | 33.12 | 33.22 | 33.02 | 33.06 | 569,660 | -0.06(-0.17%) |
Aug 08, 2019 | 32.96 | 33.11 | 32.80 | 33.11 | 334,778 | +0.03(+0.08%) |
Aug 07, 2019 | 33.38 | 33.48 | 33.07 | 33.08 | 80,861 | +0.02(+0.06%) |
Aug 06, 2019 | 32.85 | 33.07 | 32.82 | 33.07 | 697,051 | +0.13(+0.40%) |
Aug 05, 2019 | 32.83 | 32.93 | 32.78 | 32.93 | 33,259 | +0.43(+1.31%) |
Aug 02, 2019 | 32.44 | 32.53 | 32.41 | 32.51 | 91,815 | +0.17(+0.51%) |
Aug 01, 2019 | 32.05 | 32.41 | 32.05 | 32.34 | 17,885 | +0.38(+1.17%) |
Jul 31, 2019 | 31.88 | 32.00 | 31.87 | 31.97 | 6,074 | +0.14(+0.43%) |
Jul 30, 2019 | 31.83 | 31.83 | 31.77 | 31.83 | 29,195 | +0.04(+0.11%) |
Jul 29, 2019 | 31.85 | 31.85 | 31.79 | 31.79 | 8,818 | +0.02(+0.07%) |
Jul 26, 2019 | 31.79 | 31.79 | 31.75 | 31.77 | 40,415 | +0.02(+0.06%) |
Jul 25, 2019 | 31.69 | 31.76 | 31.64 | 31.75 | 13,431 | -0.07(-0.24%) |
Jul 24, 2019 | 31.81 | 31.83 | 31.80 | 31.83 | 15,699 | +0.09(+0.30%) |
Jul 23, 2019 | 31.82 | 31.82 | 31.73 | 31.73 | 107,848 | -0.11(-0.35%) |
Jul 22, 2019 | 31.91 | 31.92 | 31.83 | 31.85 | 13,236 | +0.01(+0.04%) |
Jul 19, 2019 | 31.80 | 31.86 | 31.79 | 31.83 | 53,512 | -0.07(-0.21%) |
Jul 18, 2019 | 31.76 | 31.91 | 31.74 | 31.90 | 19,283 | +0.07(+0.22%) |
Jul 17, 2019 | 31.67 | 31.84 | 31.67 | 31.83 | 36,649 | +0.23(+0.71%) |
Jul 16, 2019 | 31.56 | 31.61 | 31.55 | 31.60 | 13,311 | -0.08(-0.25%) |
Jul 15, 2019 | 31.62 | 31.70 | 31.62 | 31.68 | 38,187 | +0.09(+0.28%) |
Jul 12, 2019 | 31.55 | 31.62 | 31.53 | 31.59 | 53,619 | +0.03(+0.10%) |
Jul 11, 2019 | 31.75 | 31.75 | 31.53 | 31.56 | 42,231 | -0.25(-0.79%) |
Jul 10, 2019 | 31.86 | 31.86 | 31.75 | 31.81 | 199,503 | -0.05(-0.15%) |
Jul 09, 2019 | 31.84 | 31.88 | 31.79 | 31.86 | 94,595 | -0.03(-0.09%) |
Jul 08, 2019 | 31.96 | 31.96 | 31.88 | 31.89 | 81,928 | +0.02(+0.06%) |
Jul 05, 2019 | 31.90 | 31.90 | 31.77 | 31.87 | 1,206,649 | -0.28(-0.86%) |
Jul 03, 2019 | 32.08 | 32.16 | 32.08 | 32.15 | 43,258 | +0.13(+0.39%) |
Jul 02, 2019 | 31.93 | 32.05 | 31.91 | 32.02 | 86,662 | +0.12(+0.38%) |
Jul 01, 2019 | 31.89 | 31.96 | 31.79 | 31.90 | 1,991,447 | +0.00(+0.00%) |
Jun 28, 2019 | 31.87 | 31.95 | 31.87 | 31.90 | 47,744 | -0.04(-0.12%) |
Jun 27, 2019 | 31.84 | 31.93 | 31.82 | 31.93 | 11,356 | +0.14(+0.44%) |
Jun 26, 2019 | 31.87 | 31.88 | 31.78 | 31.79 | 5,800 | -0.12(-0.38%) |
Jun 25, 2019 | 31.96 | 31.98 | 31.92 | 31.92 | 3,707 | +0.03(+0.09%) |
Jun 24, 2019 | 31.80 | 31.89 | 31.80 | 31.89 | 7,847 | +0.16(+0.49%) |
Jun 21, 2019 | 31.89 | 31.89 | 31.70 | 31.73 | 107,845 | -0.20(-0.61%) |
Jun 20, 2019 | 31.96 | 32.01 | 31.89 | 31.93 | 4,506 | +0.07(+0.21%) |
Jun 19, 2019 | 31.69 | 31.86 | 31.68 | 31.86 | 10,232 | +0.09(+0.29%) |
Jun 18, 2019 | 31.85 | 31.88 | 31.75 | 31.77 | 48,932 | +0.07(+0.21%) |
Jun 17, 2019 | 31.65 | 31.72 | 31.64 | 31.70 | 5,683 | +0.02(+0.06%) |
Jun 14, 2019 | 31.63 | 31.70 | 31.63 | 31.69 | 9,843 | +0.04(+0.14%) |
Jun 13, 2019 | 31.62 | 31.66 | 31.59 | 31.64 | 28,899 | +0.09(+0.29%) |
Jun 12, 2019 | 31.53 | 31.56 | 31.52 | 31.55 | 172,265 | +0.02(+0.05%) |
Jun 11, 2019 | 31.51 | 31.55 | 31.48 | 31.54 | 81,512 | +0.03(+0.09%) |
Jun 10, 2019 | 31.55 | 31.56 | 31.46 | 31.51 | 40,920 | -0.19(-0.59%) |
Jun 07, 2019 | 31.69 | 31.75 | 31.64 | 31.69 | 24,286 | +0.19(+0.59%) |
Jun 06, 2019 | 31.60 | 31.68 | 31.51 | 31.51 | 71,078 | +0.01(+0.03%) |
Jun 05, 2019 | 31.55 | 31.57 | 31.48 | 31.50 | 233,748 | -0.07(-0.24%) |
Jun 04, 2019 | 31.62 | 31.62 | 31.50 | 31.57 | 15,866 | -0.21(-0.65%) |
Jun 03, 2019 | 31.69 | 31.78 | 31.63 | 31.78 | 58,500 | +0.17(+0.53%) |
May 31, 2019 | 31.43 | 31.61 | 31.42 | 31.61 | 185,947 | +0.30(+0.94%) |
May 30, 2019 | 31.15 | 31.32 | 31.15 | 31.32 | 18,776 | +0.14(+0.44%) |
May 29, 2019 | 31.28 | 31.31 | 31.18 | 31.18 | 8,659 | +0.05(+0.15%) |
May 28, 2019 | 31.10 | 31.14 | 31.06 | 31.13 | 31,696 | +0.19(+0.62%) |
May 24, 2019 | 30.95 | 30.96 | 30.93 | 30.94 | 3,316 | +0.00(+0.00%) |
May 23, 2019 | 30.97 | 31.02 | 30.94 | 30.94 | 6,069 | +0.24(+0.79%) |
May 22, 2019 | 30.71 | 30.73 | 30.69 | 30.69 | 4,644 | +0.12(+0.39%) |
May 21, 2019 | 30.61 | 30.61 | 30.57 | 30.57 | 6,585 | -0.09(-0.28%) |
May 20, 2019 | 30.72 | 30.72 | 30.64 | 30.66 | 5,842 | -0.06(-0.20%) |
May 17, 2019 | 30.72 | 30.72 | 30.69 | 30.72 | 7,717 | +0.07(+0.22%) |
May 16, 2019 | 30.69 | 30.69 | 30.62 | 30.66 | 11,280 | -0.02(-0.06%) |
May 15, 2019 | 30.77 | 30.77 | 30.68 | 30.68 | 6,060 | +0.07(+0.23%) |
May 14, 2019 | 30.62 | 30.62 | 30.56 | 30.61 | 3,787 | -0.05(-0.17%) |
May 13, 2019 | 30.61 | 30.69 | 30.61 | 30.66 | 3,412 | +0.14(+0.46%) |
May 10, 2019 | 30.50 | 30.53 | 30.47 | 30.52 | 4,287 | +0.04(+0.12%) |
May 09, 2019 | 30.55 | 30.55 | 30.45 | 30.48 | 8,939 | +0.06(+0.19%) |
May 08, 2019 | 30.55 | 30.55 | 30.41 | 30.42 | 5,551 | -0.05(-0.17%) |
May 07, 2019 | 30.45 | 30.52 | 30.45 | 30.48 | 7,866 | +0.14(+0.45%) |
May 06, 2019 | 30.37 | 30.40 | 30.34 | 30.34 | 6,866 | +0.08(+0.26%) |
May 03, 2019 | 30.27 | 30.29 | 30.24 | 30.26 | 5,466 | +0.06(+0.20%) |
May 02, 2019 | 30.28 | 30.28 | 30.17 | 30.20 | 86,414 | -0.10(-0.34%) |
May 01, 2019 | 30.29 | 30.39 | 30.29 | 30.30 | 8,519 | +0.07(+0.22%) |
Apr 30, 2019 | 30.22 | 30.27 | 30.22 | 30.24 | 2,010,271 | +0.08(+0.28%) |
Apr 29, 2019 | 30.20 | 30.22 | 30.14 | 30.15 | 34,305 | -0.14(-0.46%) |
Apr 26, 2019 | 30.29 | 30.32 | 30.27 | 30.29 | 22,723 | +0.11(+0.37%) |
Apr 25, 2019 | 30.21 | 30.23 | 30.18 | 30.18 | 6,720 | -0.07(-0.24%) |
Apr 24, 2019 | 30.16 | 30.25 | 30.16 | 30.25 | 5,505 | +0.16(+0.52%) |
Apr 23, 2019 | 30.07 | 30.11 | 30.05 | 30.10 | 12,331 | +0.04(+0.12%) |
Apr 22, 2019 | 30.08 | 30.08 | 30.04 | 30.06 | 13,419 | -0.04(-0.12%) |
Apr 18, 2019 | 30.10 | 30.14 | 30.09 | 30.10 | 4,724 | +0.07(+0.24%) |
Apr 17, 2019 | 30.05 | 30.05 | 30.02 | 30.02 | 3,452 | +0.02(+0.07%) |
Apr 16, 2019 | 30.06 | 30.06 | 30.00 | 30.00 | 13,318 | -0.14(-0.46%) |
Apr 15, 2019 | 30.09 | 30.14 | 30.09 | 30.14 | 10,502 | +0.04(+0.12%) |
Apr 12, 2019 | 30.14 | 30.15 | 30.11 | 30.11 | 13,852 | -0.14(-0.46%) |
Apr 11, 2019 | 30.31 | 30.31 | 30.22 | 30.25 | 9,892 | -0.12(-0.40%) |
Apr 10, 2019 | 30.32 | 30.38 | 30.32 | 30.37 | 3,809 | +0.08(+0.28%) |
Apr 09, 2019 | 30.33 | 30.33 | 30.28 | 30.28 | 9,218 | +0.07(+0.22%) |
Apr 08, 2019 | 30.27 | 30.27 | 30.20 | 30.22 | 20,482 | -0.06(-0.18%) |
Apr 05, 2019 | 30.26 | 30.30 | 30.26 | 30.27 | 15,141 | +0.04(+0.12%) |
Apr 04, 2019 | 30.19 | 30.27 | 30.19 | 30.24 | 140,324 | +0.03(+0.11%) |
Apr 03, 2019 | 30.23 | 30.24 | 30.19 | 30.20 | 3,476 | -0.16(-0.54%) |
Apr 02, 2019 | 30.33 | 30.38 | 30.30 | 30.37 | 139,842 | +0.07(+0.22%) |
Apr 01, 2019 | 30.50 | 30.50 | 30.28 | 30.30 | 88,603 | -0.29(-0.94%) |
Mar 29, 2019 | 30.50 | 30.59 | 30.50 | 30.59 | 6,550 | -0.01(-0.03%) |
Mar 28, 2019 | 30.60 | 30.65 | 30.60 | 30.60 | 4,220 | +0.00(+0.00%) |
Mar 27, 2019 | 30.49 | 30.60 | 30.49 | 30.60 | 12,686 | +0.20(+0.64%) |
Mar 26, 2019 | 30.38 | 30.45 | 30.38 | 30.41 | 11,796 | -0.06(-0.18%) |
Mar 25, 2019 | 30.37 | 30.53 | 30.35 | 30.46 | 47,112 | +0.14(+0.46%) |
Mar 22, 2019 | 30.27 | 30.43 | 30.27 | 30.32 | 9,235 | +0.22(+0.74%) |
Mar 21, 2019 | 30.08 | 30.13 | 30.04 | 30.10 | 11,816 | +0.06(+0.20%) |
Mar 20, 2019 | 29.87 | 30.05 | 29.87 | 30.04 | 100,908 | +0.17(+0.58%) |
Mar 19, 2019 | 29.80 | 29.86 | 29.80 | 29.86 | 2,564 | -0.04(-0.12%) |
Mar 18, 2019 | 29.86 | 29.90 | 29.86 | 29.90 | 4,466 | +0.02(+0.08%) |
Mar 15, 2019 | 29.88 | 29.90 | 29.84 | 29.88 | 5,594 | +0.07(+0.23%) |
Mar 14, 2019 | 29.82 | 29.82 | 29.76 | 29.81 | 5,470 | -0.09(-0.31%) |
Mar 13, 2019 | 29.86 | 29.90 | 29.86 | 29.90 | 4,813 | +0.00(+0.00%) |
Mar 12, 2019 | 29.83 | 29.91 | 29.81 | 29.90 | 52,096 | +0.13(+0.44%) |
Mar 11, 2019 | 29.85 | 29.85 | 29.77 | 29.77 | 17,323 | -0.09(-0.31%) |
Mar 08, 2019 | 29.77 | 29.87 | 29.76 | 29.87 | 7,100 | +0.11(+0.38%) |
Mar 07, 2019 | 29.77 | 29.79 | 29.74 | 29.75 | 8,359 | +0.14(+0.46%) |
Mar 06, 2019 | 29.59 | 29.68 | 29.56 | 29.62 | 13,113 | +0.05(+0.17%) |
Mar 05, 2019 | 29.47 | 29.57 | 29.47 | 29.57 | 7,156 | +0.02(+0.06%) |
Mar 04, 2019 | 29.46 | 29.56 | 29.46 | 29.55 | 7,506 | +0.13(+0.44%) |
Mar 01, 2019 | 29.47 | 29.47 | 29.41 | 29.42 | 88,756 | -0.15(-0.50%) |
Feb 28, 2019 | 29.61 | 29.61 | 29.51 | 29.57 | 82,322 | -0.07(-0.25%) |
Feb 27, 2019 | 29.74 | 29.74 | 29.61 | 29.64 | 13,716 | -0.17(-0.56%) |
Feb 26, 2019 | 29.79 | 29.83 | 29.75 | 29.81 | 10,127 | +0.10(+0.33%) |
Feb 25, 2019 | 29.68 | 29.74 | 29.68 | 29.71 | 45,762 | -0.07(-0.23%) |
Feb 22, 2019 | 29.76 | 29.82 | 29.75 | 29.78 | 73,264 | +0.15(+0.50%) |
Feb 21, 2019 | 29.67 | 29.68 | 29.63 | 29.63 | 8,677 | -0.15(-0.50%) |
Feb 20, 2019 | 29.81 | 29.81 | 29.77 | 29.78 | 4,804 | -0.05(-0.16%) |
Feb 19, 2019 | 29.86 | 29.87 | 29.79 | 29.83 | 19,281 | +0.02(+0.06%) |
Feb 15, 2019 | 29.69 | 29.81 | 29.69 | 29.81 | 15,304 | +0.02(+0.06%) |
Feb 14, 2019 | 29.80 | 29.84 | 29.75 | 29.79 | 9,737 | +0.13(+0.44%) |
Feb 13, 2019 | 29.66 | 29.67 | 29.64 | 29.66 | 15,006 | -0.06(-0.22%) |
Feb 12, 2019 | 29.75 | 29.75 | 29.68 | 29.73 | 10,072 | -0.06(-0.19%) |
Feb 11, 2019 | 29.77 | 29.82 | 29.76 | 29.78 | 25,659 | -0.07(-0.25%) |
Feb 08, 2019 | 29.84 | 29.86 | 29.80 | 29.86 | 28,237 | +0.07(+0.25%) |
Feb 07, 2019 | 29.71 | 29.86 | 29.67 | 29.78 | 74,975 | +0.13(+0.44%) |
Feb 06, 2019 | 29.70 | 29.89 | 29.62 | 29.65 | 131,628 | +0.02(+0.06%) |
Feb 05, 2019 | 29.58 | 29.65 | 29.58 | 29.64 | 20,363 | +0.08(+0.28%) |
Feb 04, 2019 | 29.55 | 29.57 | 29.52 | 29.55 | 21,143 | -0.07(-0.25%) |
Feb 01, 2019 | 29.75 | 29.75 | 29.63 | 29.63 | 82,664 | -0.17(-0.58%) |
Jan 31, 2019 | 29.75 | 29.82 | 29.75 | 29.80 | 55,922 | +0.20(+0.67%) |
Jan 30, 2019 | 29.55 | 29.63 | 29.55 | 29.60 | 7,535 | -0.01(-0.03%) |
Jan 29, 2019 | 29.50 | 29.61 | 29.50 | 29.61 | 33,280 | +0.09(+0.31%) |
Jan 28, 2019 | 29.52 | 29.56 | 29.51 | 29.51 | 28,617 | -0.01(-0.03%) |
Jan 25, 2019 | 29.54 | 29.55 | 29.48 | 29.52 | 84,604 | -0.09(-0.31%) |
Jan 24, 2019 | 29.57 | 29.64 | 29.57 | 29.62 | 64,833 | +0.12(+0.41%) |
Jan 23, 2019 | 29.44 | 29.52 | 29.39 | 29.50 | 154,595 | -0.03(-0.09%) |
Jan 22, 2019 | 29.54 | 29.57 | 29.49 | 29.52 | 54,845 | +0.13(+0.44%) |
Jan 18, 2019 | 29.46 | 29.49 | 29.34 | 29.40 | 175,567 | -0.07(-0.25%) |
Jan 17, 2019 | 29.50 | 29.53 | 29.45 | 29.47 | 51,403 | -0.04(-0.13%) |
Jan 16, 2019 | 29.41 | 29.53 | 29.41 | 29.51 | 9,832 | +0.01(+0.03%) |
Jan 15, 2019 | 29.52 | 29.52 | 29.48 | 29.50 | 141,168 | -0.06(-0.19%) |
Jan 14, 2019 | 29.57 | 29.57 | 29.51 | 29.55 | 19,391 | -0.05(-0.16%) |
Jan 11, 2019 | 29.59 | 29.65 | 29.54 | 29.60 | 47,185 | +0.12(+0.39%) |
Jan 10, 2019 | 29.64 | 29.64 | 29.48 | 29.48 | 15,957 | -0.11(-0.36%) |
Jan 09, 2019 | 29.58 | 29.59 | 29.52 | 29.59 | 57,985 | -0.02(-0.06%) |
Jan 08, 2019 | 29.62 | 29.68 | 29.58 | 29.61 | 34,410 | -0.06(-0.19%) |
Jan 07, 2019 | 29.81 | 29.81 | 29.64 | 29.66 | 13,986 | -0.06(-0.19%) |
Jan 04, 2019 | 29.80 | 29.80 | 29.69 | 29.72 | 45,025 | -0.25(-0.83%) |
Jan 03, 2019 | 29.78 | 29.98 | 29.78 | 29.97 | 11,884 | +0.24(+0.82%) |