Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 29.79 | 29.96 | 29.79 | 29.93 | 881,471 | +0.28(+0.96%) |
Sep 27, 2019 | 29.73 | 29.77 | 29.57 | 29.64 | 1,381,252 | -0.02(-0.06%) |
Sep 26, 2019 | 29.59 | 29.69 | 29.56 | 29.66 | 1,760,375 | +0.10(+0.35%) |
Sep 25, 2019 | 29.31 | 29.58 | 29.22 | 29.56 | 1,023,941 | +0.10(+0.35%) |
Sep 24, 2019 | 29.72 | 29.73 | 29.45 | 29.46 | 1,037,501 | -0.26(-0.88%) |
Sep 23, 2019 | 29.63 | 29.73 | 29.60 | 29.72 | 511,109 | -0.16(-0.52%) |
Sep 20, 2019 | 30.00 | 30.06 | 29.87 | 29.87 | 877,354 | -0.02(-0.07%) |
Sep 19, 2019 | 29.94 | 30.00 | 29.89 | 29.89 | 500,906 | +0.04(+0.12%) |
Sep 18, 2019 | 29.84 | 29.90 | 29.76 | 29.86 | 388,253 | -0.02(-0.06%) |
Sep 17, 2019 | 29.72 | 29.88 | 29.72 | 29.88 | 490,683 | -0.04(-0.15%) |
Sep 16, 2019 | 29.94 | 30.02 | 29.91 | 29.92 | 576,777 | -0.25(-0.84%) |
Sep 13, 2019 | 30.20 | 30.25 | 30.15 | 30.17 | 760,283 | +0.08(+0.28%) |
Sep 12, 2019 | 30.00 | 30.12 | 29.86 | 30.09 | 962,898 | +0.16(+0.52%) |
Sep 11, 2019 | 29.81 | 29.93 | 29.80 | 29.93 | 544,081 | +0.17(+0.57%) |
Sep 10, 2019 | 29.68 | 29.80 | 29.61 | 29.76 | 925,837 | +0.12(+0.39%) |
Sep 09, 2019 | 29.60 | 29.65 | 29.54 | 29.65 | 884,063 | +0.15(+0.50%) |
Sep 06, 2019 | 29.52 | 29.57 | 29.49 | 29.50 | 467,606 | +0.07(+0.23%) |
Sep 05, 2019 | 29.43 | 29.49 | 29.39 | 29.44 | 874,638 | +0.25(+0.85%) |
Sep 04, 2019 | 29.11 | 29.20 | 29.10 | 29.19 | 727,118 | +0.31(+1.08%) |
Sep 03, 2019 | 28.85 | 28.93 | 28.72 | 28.88 | 800,722 | -0.05(-0.17%) |
Aug 30, 2019 | 28.98 | 29.02 | 28.79 | 28.92 | 904,370 | +0.22(+0.76%) |
Aug 29, 2019 | 28.72 | 28.76 | 28.52 | 28.71 | 755,938 | +0.35(+1.22%) |
Aug 28, 2019 | 28.17 | 28.38 | 28.09 | 28.36 | 1,019,750 | +0.06(+0.20%) |
Aug 27, 2019 | 28.46 | 28.50 | 28.27 | 28.30 | 940,036 | +0.01(+0.05%) |
Aug 26, 2019 | 28.27 | 28.33 | 28.13 | 28.29 | 452,741 | +0.33(+1.19%) |
Aug 23, 2019 | 28.44 | 28.60 | 27.95 | 27.96 | 823,996 | -0.60(-2.11%) |
Aug 22, 2019 | 28.68 | 28.74 | 28.46 | 28.56 | 800,069 | -0.05(-0.17%) |
Aug 21, 2019 | 28.68 | 28.69 | 28.59 | 28.61 | 1,007,901 | +0.45(+1.61%) |
Aug 20, 2019 | 28.31 | 28.32 | 28.14 | 28.16 | 768,892 | -0.21(-0.75%) |
Aug 19, 2019 | 28.45 | 28.48 | 28.34 | 28.37 | 1,252,369 | +0.29(+1.03%) |
Aug 16, 2019 | 27.87 | 28.09 | 27.87 | 28.08 | 685,088 | +0.47(+1.69%) |
Aug 15, 2019 | 27.61 | 27.79 | 27.48 | 27.61 | 738,857 | -0.08(-0.27%) |
Aug 14, 2019 | 27.85 | 27.92 | 27.68 | 27.69 | 1,673,139 | -0.79(-2.76%) |
Aug 13, 2019 | 27.94 | 28.61 | 27.91 | 28.48 | 601,454 | +0.34(+1.22%) |
Aug 12, 2019 | 28.24 | 28.35 | 28.07 | 28.13 | 709,560 | -0.36(-1.25%) |
Aug 09, 2019 | 28.51 | 28.56 | 28.33 | 28.49 | 1,167,328 | -0.16(-0.57%) |
Aug 08, 2019 | 28.54 | 28.71 | 28.45 | 28.65 | 1,095,823 | +0.36(+1.29%) |
Aug 07, 2019 | 27.95 | 28.31 | 27.85 | 28.29 | 1,093,680 | +0.18(+0.65%) |
Aug 06, 2019 | 28.20 | 28.25 | 27.91 | 28.11 | 1,244,203 | +0.15(+0.54%) |
Aug 05, 2019 | 28.27 | 28.27 | 27.80 | 27.96 | 1,778,313 | -0.89(-3.09%) |
Aug 02, 2019 | 29.05 | 29.07 | 28.70 | 28.85 | 1,808,740 | -0.39(-1.32%) |
Aug 01, 2019 | 29.51 | 29.73 | 29.13 | 29.24 | 1,407,242 | -0.19(-0.63%) |
Jul 31, 2019 | 29.47 | 29.57 | 29.20 | 29.42 | 756,435 | +0.03(+0.09%) |
Jul 30, 2019 | 29.48 | 29.48 | 29.35 | 29.40 | 390,011 | -0.61(-2.03%) |
Jul 29, 2019 | 30.08 | 30.08 | 29.99 | 30.00 | 309,536 | -0.05(-0.18%) |
Jul 26, 2019 | 29.99 | 30.08 | 29.99 | 30.06 | 548,655 | +0.11(+0.37%) |
Jul 25, 2019 | 30.16 | 30.16 | 29.86 | 29.95 | 790,343 | -0.27(-0.90%) |
Jul 24, 2019 | 30.10 | 30.24 | 30.10 | 30.22 | 1,285,637 | +0.10(+0.32%) |
Jul 23, 2019 | 30.02 | 30.13 | 30.01 | 30.12 | 1,145,398 | +0.57(+1.92%) |
Jul 22, 2019 | 29.54 | 29.58 | 29.48 | 29.55 | 424,227 | +0.18(+0.60%) |
Jul 19, 2019 | 29.44 | 29.47 | 29.34 | 29.37 | 1,160,124 | +0.04(+0.14%) |
Jul 18, 2019 | 29.34 | 29.39 | 29.24 | 29.33 | 1,780,585 | -0.10(-0.33%) |
Jul 17, 2019 | 29.67 | 29.67 | 29.43 | 29.43 | 523,265 | -0.18(-0.61%) |
Jul 16, 2019 | 29.59 | 29.71 | 29.59 | 29.61 | 468,385 | +0.11(+0.36%) |
Jul 15, 2019 | 29.47 | 29.53 | 29.43 | 29.51 | 1,009,308 | +0.14(+0.47%) |
Jul 12, 2019 | 29.44 | 29.45 | 29.31 | 29.37 | 600,662 | +0.00(+0.00%) |
Jul 11, 2019 | 29.51 | 29.52 | 29.32 | 29.37 | 473,665 | -0.10(-0.35%) |
Jul 10, 2019 | 29.56 | 29.64 | 29.44 | 29.47 | 798,482 | -0.09(-0.30%) |
Jul 09, 2019 | 29.44 | 29.57 | 29.44 | 29.56 | 574,048 | -0.14(-0.46%) |
Jul 08, 2019 | 29.71 | 29.77 | 29.66 | 29.70 | 2,764,829 | -0.19(-0.64%) |
Jul 05, 2019 | 29.85 | 29.90 | 29.74 | 29.89 | 604,489 | -0.14(-0.47%) |
Jul 03, 2019 | 29.94 | 30.03 | 29.94 | 30.03 | 414,024 | +0.31(+1.03%) |
Jul 02, 2019 | 29.63 | 29.73 | 29.62 | 29.72 | 816,067 | +0.03(+0.09%) |
Jul 01, 2019 | 29.75 | 29.75 | 29.61 | 29.70 | 784,737 | +0.31(+1.04%) |
Jun 28, 2019 | 29.28 | 29.43 | 29.28 | 29.39 | 504,529 | +0.27(+0.92%) |
Jun 27, 2019 | 29.12 | 29.18 | 29.10 | 29.12 | 966,591 | +0.08(+0.29%) |
Jun 26, 2019 | 29.13 | 29.15 | 29.03 | 29.04 | 735,910 | +0.08(+0.28%) |
Jun 25, 2019 | 29.14 | 29.14 | 28.96 | 28.96 | 492,000 | -0.17(-0.58%) |
Jun 24, 2019 | 29.22 | 29.24 | 29.12 | 29.13 | 574,483 | -0.06(-0.22%) |
Jun 21, 2019 | 29.27 | 29.32 | 29.19 | 29.19 | 689,783 | -0.23(-0.77%) |
Jun 20, 2019 | 29.47 | 29.51 | 29.32 | 29.42 | 525,129 | +0.17(+0.57%) |
Jun 19, 2019 | 29.23 | 29.27 | 29.17 | 29.25 | 550,344 | +0.11(+0.38%) |
Jun 18, 2019 | 28.97 | 29.18 | 28.96 | 29.15 | 958,160 | +0.57(+2.00%) |
Jun 17, 2019 | 28.52 | 28.66 | 28.51 | 28.57 | 564,386 | -0.01(-0.03%) |
Jun 14, 2019 | 28.55 | 28.60 | 28.45 | 28.58 | 286,894 | -0.14(-0.47%) |
Jun 13, 2019 | 28.75 | 28.78 | 28.66 | 28.72 | 627,327 | +0.01(+0.03%) |
Jun 12, 2019 | 28.72 | 28.78 | 28.70 | 28.71 | 635,085 | -0.07(-0.24%) |
Jun 11, 2019 | 28.90 | 28.93 | 28.72 | 28.78 | 462,845 | +0.18(+0.63%) |
Jun 10, 2019 | 28.60 | 28.68 | 28.57 | 28.60 | 320,917 | +0.08(+0.28%) |
Jun 07, 2019 | 28.41 | 28.64 | 28.41 | 28.52 | 834,832 | +0.31(+1.12%) |
Jun 06, 2019 | 28.23 | 28.30 | 28.09 | 28.21 | 518,771 | -0.04(-0.15%) |
Jun 05, 2019 | 28.21 | 28.26 | 28.11 | 28.25 | 510,455 | +0.07(+0.23%) |
Jun 04, 2019 | 28.13 | 28.19 | 28.05 | 28.18 | 1,267,167 | +0.45(+1.62%) |
Jun 03, 2019 | 27.73 | 27.86 | 27.64 | 27.73 | 912,152 | +0.04(+0.14%) |
May 31, 2019 | 27.62 | 27.79 | 27.57 | 27.69 | 962,951 | -0.47(-1.68%) |
May 30, 2019 | 27.99 | 28.17 | 27.99 | 28.17 | 251,092 | +0.24(+0.84%) |
May 29, 2019 | 27.87 | 27.95 | 27.80 | 27.93 | 577,981 | -0.21(-0.73%) |
May 28, 2019 | 28.32 | 28.39 | 28.14 | 28.14 | 556,761 | -0.16(-0.57%) |
May 24, 2019 | 28.35 | 28.37 | 28.21 | 28.30 | 347,751 | +0.22(+0.78%) |
May 23, 2019 | 28.17 | 28.20 | 28.02 | 28.08 | 532,089 | -0.37(-1.31%) |
May 22, 2019 | 28.34 | 28.50 | 28.34 | 28.45 | 1,005,159 | -0.00(-0.02%) |
May 21, 2019 | 28.45 | 28.48 | 28.38 | 28.45 | 870,412 | +0.18(+0.63%) |
May 20, 2019 | 28.27 | 28.38 | 28.19 | 28.28 | 1,347,083 | -0.33(-1.15%) |
May 17, 2019 | 28.57 | 28.75 | 28.57 | 28.60 | 563,265 | -0.18(-0.64%) |
May 16, 2019 | 28.51 | 28.86 | 28.51 | 28.79 | 573,332 | +0.38(+1.34%) |
May 15, 2019 | 27.99 | 28.46 | 27.97 | 28.41 | 1,318,572 | +0.21(+0.74%) |
May 14, 2019 | 28.06 | 28.27 | 28.05 | 28.20 | 606,611 | +0.38(+1.35%) |
May 13, 2019 | 27.84 | 27.95 | 27.78 | 27.82 | 574,933 | -0.75(-2.62%) |
May 10, 2019 | 28.37 | 28.61 | 28.18 | 28.57 | 2,181,454 | +0.12(+0.43%) |
May 09, 2019 | 28.31 | 28.49 | 28.18 | 28.45 | 951,361 | -0.28(-0.97%) |
May 08, 2019 | 28.65 | 28.81 | 28.61 | 28.73 | 2,671,790 | +0.18(+0.64%) |
May 07, 2019 | 28.81 | 28.84 | 28.45 | 28.54 | 881,993 | -0.60(-2.07%) |
May 06, 2019 | 28.84 | 29.16 | 28.84 | 29.15 | 523,764 | -0.29(-0.99%) |
May 03, 2019 | 29.39 | 29.44 | 29.31 | 29.44 | 816,987 | +0.17(+0.60%) |
May 02, 2019 | 29.34 | 29.36 | 29.19 | 29.26 | 1,065,043 | -0.11(-0.37%) |
May 01, 2019 | 29.54 | 29.59 | 29.37 | 29.37 | 933,746 | -0.19(-0.64%) |
Apr 30, 2019 | 29.39 | 29.57 | 29.36 | 29.56 | 566,203 | +0.10(+0.34%) |
Apr 29, 2019 | 29.37 | 29.48 | 29.36 | 29.46 | 1,038,033 | +0.15(+0.51%) |
Apr 26, 2019 | 29.30 | 29.32 | 29.24 | 29.31 | 435,833 | +0.10(+0.34%) |
Apr 25, 2019 | 29.18 | 29.23 | 29.08 | 29.21 | 695,093 | -0.06(-0.21%) |
Apr 24, 2019 | 29.28 | 29.31 | 29.22 | 29.27 | 555,436 | -0.07(-0.25%) |
Apr 23, 2019 | 29.25 | 29.38 | 29.24 | 29.35 | 1,268,478 | +0.02(+0.06%) |
Apr 22, 2019 | 29.35 | 29.40 | 29.32 | 29.33 | 544,134 | -0.05(-0.18%) |
Apr 18, 2019 | 29.33 | 29.41 | 29.30 | 29.38 | 590,262 | +0.17(+0.58%) |
Apr 17, 2019 | 29.23 | 29.26 | 29.15 | 29.21 | 585,192 | +0.16(+0.56%) |
Apr 16, 2019 | 29.04 | 29.08 | 29.02 | 29.05 | 570,344 | +0.11(+0.39%) |
Apr 15, 2019 | 28.95 | 28.97 | 28.89 | 28.94 | 571,781 | -0.04(-0.15%) |
Apr 12, 2019 | 28.90 | 28.98 | 28.88 | 28.98 | 376,349 | +0.20(+0.70%) |
Apr 11, 2019 | 28.77 | 28.83 | 28.73 | 28.78 | 568,525 | +0.12(+0.41%) |
Apr 10, 2019 | 28.63 | 28.67 | 28.56 | 28.66 | 1,254,998 | +0.14(+0.49%) |
Apr 09, 2019 | 28.55 | 28.60 | 28.51 | 28.52 | 739,472 | -0.17(-0.59%) |
Apr 08, 2019 | 28.73 | 28.73 | 28.66 | 28.69 | 531,531 | -0.13(-0.46%) |
Apr 05, 2019 | 28.75 | 28.86 | 28.75 | 28.82 | 1,011,224 | +0.07(+0.26%) |
Apr 04, 2019 | 28.71 | 28.79 | 28.70 | 28.75 | 671,000 | +0.10(+0.35%) |
Apr 03, 2019 | 28.60 | 28.71 | 28.56 | 28.65 | 891,662 | +0.17(+0.61%) |
Apr 02, 2019 | 28.37 | 28.49 | 28.35 | 28.47 | 1,200,378 | +0.13(+0.46%) |
Apr 01, 2019 | 28.17 | 28.35 | 28.16 | 28.34 | 1,841,524 | +0.41(+1.46%) |
Mar 29, 2019 | 27.90 | 27.97 | 27.78 | 27.93 | 1,191,048 | +0.20(+0.71%) |
Mar 28, 2019 | 27.75 | 27.83 | 27.62 | 27.74 | 888,148 | -0.03(-0.11%) |
Mar 27, 2019 | 27.84 | 27.90 | 27.59 | 27.77 | 2,129,515 | +0.09(+0.32%) |
Mar 26, 2019 | 27.65 | 27.71 | 27.60 | 27.68 | 870,842 | +0.19(+0.68%) |
Mar 25, 2019 | 27.46 | 27.55 | 27.41 | 27.49 | 1,171,220 | -0.00(-0.02%) |
Mar 22, 2019 | 27.76 | 27.83 | 27.49 | 27.50 | 1,548,180 | -0.75(-2.65%) |
Mar 21, 2019 | 28.04 | 28.25 | 28.02 | 28.25 | 1,440,608 | +0.07(+0.26%) |
Mar 20, 2019 | 28.23 | 28.30 | 28.14 | 28.17 | 1,305,749 | -0.24(-0.83%) |
Mar 19, 2019 | 28.53 | 28.57 | 28.35 | 28.41 | 1,074,549 | +0.16(+0.56%) |
Mar 18, 2019 | 28.21 | 28.26 | 28.16 | 28.25 | 552,382 | -0.00(-0.02%) |
Mar 15, 2019 | 28.16 | 28.25 | 28.05 | 28.25 | 1,435,847 | +0.39(+1.41%) |
Mar 14, 2019 | 27.83 | 27.92 | 27.82 | 27.86 | 780,814 | +0.17(+0.63%) |
Mar 13, 2019 | 27.63 | 27.74 | 27.60 | 27.69 | 1,475,804 | +0.20(+0.73%) |
Mar 12, 2019 | 27.51 | 27.55 | 27.46 | 27.48 | 733,622 | -0.09(-0.32%) |
Mar 11, 2019 | 27.34 | 27.57 | 27.34 | 27.57 | 863,405 | +0.16(+0.59%) |
Mar 08, 2019 | 27.29 | 27.41 | 27.28 | 27.41 | 1,066,819 | -0.07(-0.24%) |
Mar 07, 2019 | 27.62 | 27.62 | 27.44 | 27.48 | 2,152,947 | -0.27(-0.96%) |
Mar 06, 2019 | 27.83 | 27.85 | 27.70 | 27.74 | 802,129 | -0.04(-0.16%) |
Mar 05, 2019 | 27.69 | 27.83 | 27.68 | 27.79 | 775,625 | +0.13(+0.47%) |
Mar 04, 2019 | 27.80 | 27.83 | 27.56 | 27.65 | 1,790,572 | -0.06(-0.20%) |
Mar 01, 2019 | 27.68 | 27.74 | 27.63 | 27.71 | 850,389 | +0.31(+1.13%) |
Feb 28, 2019 | 27.31 | 27.44 | 27.31 | 27.40 | 1,071,021 | +0.19(+0.69%) |
Feb 27, 2019 | 27.24 | 27.29 | 27.16 | 27.21 | 712,352 | -0.15(-0.56%) |
Feb 26, 2019 | 27.30 | 27.43 | 27.30 | 27.37 | 650,732 | +0.09(+0.34%) |
Feb 25, 2019 | 27.42 | 27.44 | 27.26 | 27.27 | 1,223,369 | +0.00(+0.02%) |
Feb 22, 2019 | 27.25 | 27.28 | 27.20 | 27.27 | 1,747,679 | +0.02(+0.06%) |
Feb 21, 2019 | 27.29 | 27.34 | 27.21 | 27.25 | 2,028,711 | -0.03(-0.11%) |
Feb 20, 2019 | 27.15 | 27.35 | 27.15 | 27.28 | 1,158,648 | +0.16(+0.60%) |
Feb 19, 2019 | 27.00 | 27.15 | 27.00 | 27.12 | 858,413 | +0.01(+0.03%) |
Feb 15, 2019 | 27.06 | 27.13 | 27.03 | 27.11 | 1,081,690 | +0.45(+1.69%) |
Feb 14, 2019 | 26.66 | 26.77 | 26.62 | 26.66 | 2,890,597 | -0.10(-0.36%) |
Feb 13, 2019 | 26.76 | 26.82 | 26.72 | 26.76 | 1,644,274 | +0.19(+0.71%) |
Feb 12, 2019 | 26.54 | 26.62 | 26.54 | 26.57 | 777,602 | +0.22(+0.85%) |
Feb 11, 2019 | 26.33 | 26.39 | 26.30 | 26.35 | 1,098,629 | +0.09(+0.35%) |
Feb 08, 2019 | 26.14 | 26.27 | 26.06 | 26.26 | 1,880,832 | -0.06(-0.22%) |
Feb 07, 2019 | 26.51 | 26.51 | 26.25 | 26.31 | 1,170,883 | -0.49(-1.83%) |
Feb 06, 2019 | 26.82 | 26.87 | 26.79 | 26.80 | 606,780 | -0.09(-0.33%) |
Feb 05, 2019 | 26.75 | 26.92 | 26.75 | 26.89 | 686,367 | +0.36(+1.35%) |
Feb 04, 2019 | 26.40 | 26.54 | 26.33 | 26.53 | 603,566 | +0.10(+0.38%) |
Feb 01, 2019 | 26.38 | 26.49 | 26.32 | 26.43 | 1,341,817 | +0.08(+0.30%) |
Jan 31, 2019 | 26.16 | 26.37 | 26.10 | 26.35 | 1,413,019 | -0.03(-0.12%) |
Jan 30, 2019 | 26.30 | 26.43 | 26.24 | 26.38 | 724,549 | +0.14(+0.55%) |
Jan 29, 2019 | 26.25 | 26.32 | 26.20 | 26.24 | 946,034 | +0.10(+0.37%) |
Jan 28, 2019 | 26.09 | 26.16 | 26.01 | 26.14 | 1,367,939 | -0.12(-0.47%) |
Jan 25, 2019 | 26.27 | 26.35 | 26.24 | 26.27 | 1,303,610 | +0.19(+0.72%) |
Jan 24, 2019 | 25.95 | 26.09 | 25.91 | 26.08 | 1,259,043 | +0.15(+0.57%) |
Jan 23, 2019 | 26.04 | 26.08 | 25.82 | 25.93 | 1,206,267 | +0.17(+0.66%) |
Jan 22, 2019 | 25.85 | 25.90 | 25.70 | 25.76 | 1,380,882 | -0.26(-1.01%) |
Jan 18, 2019 | 25.95 | 26.05 | 25.88 | 26.02 | 1,626,653 | +0.43(+1.69%) |
Jan 17, 2019 | 25.38 | 25.64 | 25.38 | 25.59 | 1,093,364 | +0.09(+0.34%) |
Jan 16, 2019 | 25.48 | 25.53 | 25.45 | 25.50 | 1,255,101 | -0.02(-0.09%) |
Jan 15, 2019 | 25.36 | 25.55 | 25.36 | 25.52 | 889,157 | +0.16(+0.64%) |
Jan 14, 2019 | 25.31 | 25.40 | 25.30 | 25.36 | 1,081,502 | -0.17(-0.68%) |
Jan 11, 2019 | 25.48 | 25.55 | 25.44 | 25.54 | 1,168,627 | -0.07(-0.27%) |
Jan 10, 2019 | 25.37 | 25.61 | 25.35 | 25.61 | 1,671,792 | +0.15(+0.60%) |
Jan 09, 2019 | 25.60 | 25.61 | 25.40 | 25.45 | 646,760 | +0.08(+0.31%) |
Jan 08, 2019 | 25.43 | 25.47 | 25.26 | 25.37 | 2,115,587 | +0.31(+1.26%) |
Jan 07, 2019 | 24.97 | 25.12 | 24.90 | 25.06 | 1,099,004 | -0.10(-0.38%) |
Jan 04, 2019 | 24.88 | 25.19 | 24.88 | 25.15 | 1,297,204 | +0.77(+3.15%) |
Jan 03, 2019 | 24.55 | 24.59 | 24.35 | 24.39 | 1,350,934 | -0.36(-1.47%) |
Jan 02, 2019 | 24.53 | 24.76 | 24.50 | 24.75 | 1,517,081 | +0.08(+0.32%) |
Dec 31, 2018 | 24.67 | 24.71 | 24.46 | 24.67 | 5,137,799 | +0.14(+0.55%) |
Dec 28, 2018 | 24.60 | 24.67 | 24.46 | 24.53 | 3,257,424 | +0.08(+0.34%) |
Dec 27, 2018 | 24.12 | 24.45 | 23.95 | 24.45 | 6,171,099 | -0.17(-0.71%) |
Dec 26, 2018 | 24.01 | 24.63 | 23.82 | 24.63 | 3,761,682 | +0.71(+2.98%) |
Dec 24, 2018 | 24.23 | 24.37 | 23.88 | 23.91 | 2,040,294 | -0.52(-2.11%) |
Dec 21, 2018 | 24.53 | 24.72 | 24.36 | 24.43 | 5,431,557 | -0.09(-0.36%) |
Dec 20, 2018 | 24.68 | 24.81 | 24.45 | 24.52 | 5,673,722 | -0.30(-1.20%) |
Dec 19, 2018 | 25.04 | 25.19 | 24.74 | 24.81 | 4,842,059 | -0.17(-0.70%) |
Dec 18, 2018 | 25.05 | 25.15 | 24.93 | 24.99 | 2,382,488 | +0.03(+0.11%) |
Dec 17, 2018 | 25.10 | 25.19 | 24.88 | 24.96 | 2,830,090 | -0.30(-1.19%) |
Dec 14, 2018 | 25.38 | 25.46 | 25.26 | 25.26 | 1,815,399 | -0.22(-0.87%) |
Dec 13, 2018 | 25.62 | 25.68 | 25.47 | 25.49 | 2,501,685 | -0.04(-0.15%) |
Dec 12, 2018 | 25.52 | 25.65 | 25.48 | 25.53 | 2,569,288 | +0.41(+1.64%) |
Dec 11, 2018 | 25.27 | 25.33 | 24.97 | 25.12 | 1,876,896 | +0.14(+0.54%) |
Dec 10, 2018 | 24.96 | 25.05 | 24.71 | 24.98 | 2,001,037 | -0.03(-0.12%) |
Dec 07, 2018 | 25.35 | 25.46 | 24.94 | 25.01 | 3,342,760 | -0.33(-1.29%) |
Dec 06, 2018 | 25.17 | 25.36 | 24.91 | 25.34 | 5,248,857 | -0.44(-1.70%) |
Dec 04, 2018 | 26.25 | 26.30 | 25.74 | 25.78 | 3,054,035 | -0.67(-2.54%) |
Dec 03, 2018 | 26.48 | 26.51 | 26.33 | 26.45 | 2,059,789 | +0.28(+1.09%) |
Nov 30, 2018 | 26.03 | 26.18 | 26.01 | 26.16 | 692,528 | +0.02(+0.08%) |
Nov 29, 2018 | 26.16 | 26.23 | 26.07 | 26.14 | 1,273,786 | -0.13(-0.50%) |
Nov 28, 2018 | 26.11 | 26.28 | 25.97 | 26.27 | 1,815,630 | +0.22(+0.84%) |
Nov 27, 2018 | 25.95 | 26.06 | 25.86 | 26.06 | 1,949,002 | -0.08(-0.30%) |
Nov 26, 2018 | 25.98 | 26.13 | 25.98 | 26.13 | 1,460,469 | +0.38(+1.46%) |
Nov 23, 2018 | 25.64 | 25.81 | 25.60 | 25.76 | 548,394 | -0.08(-0.30%) |
Nov 21, 2018 | 25.84 | 25.84 | 25.84 | 0 | +0.26(+1.01%) | |
Nov 20, 2018 | 25.58 | 25.71 | 25.49 | 25.58 | 2,863,438 | -0.36(-1.40%) |
Nov 19, 2018 | 26.21 | 26.23 | 25.89 | 25.94 | 2,022,463 | -0.31(-1.17%) |
Nov 16, 2018 | 26.06 | 26.31 | 26.03 | 26.25 | 4,148,308 | -0.16(-0.60%) |
Nov 15, 2018 | 26.17 | 26.42 | 26.02 | 26.40 | 3,301,074 | +0.02(+0.07%) |
Nov 14, 2018 | 26.56 | 26.58 | 26.23 | 26.39 | 5,130,176 | +0.08(+0.32%) |
Nov 13, 2018 | 26.22 | 26.47 | 26.21 | 26.30 | 3,404,932 | +0.20(+0.77%) |
Nov 12, 2018 | 26.26 | 26.27 | 26.10 | 26.10 | 2,304,365 | -0.35(-1.32%) |
Nov 09, 2018 | 26.36 | 26.49 | 26.29 | 26.45 | 1,209,809 | +0.02(+0.07%) |
Nov 08, 2018 | 26.57 | 26.57 | 26.39 | 26.44 | 1,841,215 | -0.28(-1.03%) |
Nov 07, 2018 | 26.61 | 26.72 | 26.48 | 26.71 | 2,029,477 | +0.26(+0.99%) |
Nov 06, 2018 | 26.28 | 26.46 | 26.28 | 26.45 | 1,106,677 | -0.00(-0.02%) |
Nov 05, 2018 | 26.50 | 26.56 | 26.38 | 26.45 | 1,069,026 | -0.09(-0.35%) |
Nov 02, 2018 | 26.59 | 26.71 | 26.38 | 26.54 | 2,498,319 | +0.19(+0.71%) |
Nov 01, 2018 | 26.25 | 26.36 | 26.16 | 26.36 | 4,303,644 | +0.26(+1.01%) |
Oct 31, 2018 | 26.21 | 26.27 | 26.09 | 26.09 | 3,568,220 | +0.27(+1.05%) |
Oct 30, 2018 | 25.54 | 25.82 | 25.49 | 25.82 | 4,003,365 | +0.25(+0.97%) |
Oct 29, 2018 | 25.87 | 25.96 | 25.37 | 25.57 | 6,337,841 | +0.09(+0.36%) |
Oct 26, 2018 | 25.47 | 25.67 | 25.20 | 25.48 | 3,524,644 | -0.20(-0.78%) |
Oct 25, 2018 | 25.51 | 25.83 | 25.48 | 25.68 | 3,311,962 | +0.43(+1.71%) |
Oct 24, 2018 | 25.81 | 25.83 | 25.25 | 25.25 | 4,712,942 | -0.57(-2.20%) |
Oct 23, 2018 | 25.61 | 25.90 | 25.50 | 25.82 | 3,046,188 | -0.15(-0.57%) |
Oct 22, 2018 | 26.10 | 26.13 | 25.92 | 25.97 | 2,813,883 | -0.10(-0.40%) |
Oct 19, 2018 | 26.01 | 26.18 | 25.99 | 26.07 | 1,669,435 | +0.08(+0.30%) |
Oct 18, 2018 | 26.26 | 26.32 | 25.90 | 25.99 | 2,562,493 | -0.35(-1.34%) |
Oct 17, 2018 | 26.37 | 26.43 | 26.18 | 26.35 | 2,373,774 | -0.12(-0.46%) |
Oct 16, 2018 | 26.33 | 26.49 | 26.31 | 26.47 | 2,399,775 | +0.46(+1.78%) |
Oct 15, 2018 | 25.92 | 26.09 | 25.90 | 26.01 | 1,891,735 | -0.03(-0.10%) |
Oct 12, 2018 | 26.13 | 26.16 | 25.75 | 26.03 | 4,239,364 | +0.15(+0.59%) |
Oct 11, 2018 | 26.29 | 26.36 | 25.71 | 25.88 | 5,562,367 | -0.42(-1.61%) |
Oct 10, 2018 | 26.68 | 26.71 | 26.25 | 26.30 | 3,238,838 | -0.68(-2.51%) |
Oct 09, 2018 | 26.88 | 27.08 | 26.84 | 26.98 | 1,224,785 | -0.06(-0.23%) |
Oct 08, 2018 | 26.93 | 27.06 | 26.88 | 27.04 | 1,367,612 | -0.09(-0.34%) |
Oct 05, 2018 | 27.21 | 27.24 | 27.06 | 27.13 | 2,192,893 | -0.24(-0.86%) |
Oct 04, 2018 | 27.55 | 27.56 | 27.30 | 27.37 | 1,734,561 | -0.42(-1.51%) |
Oct 03, 2018 | 27.84 | 27.90 | 27.77 | 27.79 | 1,208,578 | +0.22(+0.81%) |
Oct 02, 2018 | 27.54 | 27.60 | 27.51 | 27.57 | 1,110,830 | -0.19(-0.68%) |