Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.22 | 32.31 | 32.22 | 32.22 | 347,269 | -0.10(-0.29%) |
Nov 27, 2019 | 32.25 | 32.36 | 32.25 | 32.32 | 577,858 | +0.06(+0.20%) |
Nov 26, 2019 | 32.15 | 32.26 | 32.15 | 32.25 | 282,462 | +0.13(+0.42%) |
Nov 25, 2019 | 32.03 | 32.19 | 32.03 | 32.12 | 296,340 | +0.17(+0.55%) |
Nov 22, 2019 | 31.98 | 32.05 | 31.94 | 31.94 | 192,157 | -0.12(-0.37%) |
Nov 21, 2019 | 32.05 | 32.19 | 32.04 | 32.06 | 598,698 | -0.16(-0.49%) |
Nov 20, 2019 | 32.21 | 32.28 | 32.13 | 32.22 | 310,489 | -0.02(-0.07%) |
Nov 19, 2019 | 32.29 | 32.33 | 32.24 | 32.24 | 772,933 | +0.12(+0.37%) |
Nov 18, 2019 | 32.01 | 32.15 | 32.01 | 32.13 | 386,177 | +0.24(+0.75%) |
Nov 15, 2019 | 31.81 | 31.94 | 31.81 | 31.89 | 349,033 | +0.25(+0.78%) |
Nov 14, 2019 | 31.53 | 31.68 | 31.53 | 31.64 | 341,442 | +0.13(+0.43%) |
Nov 13, 2019 | 31.44 | 31.53 | 31.43 | 31.51 | 791,794 | -0.17(-0.55%) |
Nov 12, 2019 | 31.70 | 31.70 | 31.63 | 31.68 | 645,951 | -0.17(-0.52%) |
Nov 11, 2019 | 31.82 | 31.90 | 31.76 | 31.85 | 397,882 | -0.15(-0.47%) |
Nov 08, 2019 | 31.92 | 32.00 | 31.82 | 32.00 | 649,932 | -0.32(-0.98%) |
Nov 07, 2019 | 32.40 | 32.50 | 32.32 | 32.32 | 331,177 | -0.09(-0.27%) |
Nov 06, 2019 | 32.36 | 32.40 | 32.28 | 32.40 | 805,983 | -0.10(-0.29%) |
Nov 05, 2019 | 32.48 | 32.53 | 32.42 | 32.50 | 347,148 | -0.12(-0.36%) |
Nov 04, 2019 | 32.79 | 32.80 | 32.61 | 32.62 | 257,426 | -0.04(-0.12%) |
Nov 01, 2019 | 32.67 | 32.74 | 32.63 | 32.66 | 557,193 | +0.13(+0.39%) |
Oct 31, 2019 | 32.40 | 32.54 | 32.40 | 32.53 | 575,244 | +0.11(+0.34%) |
Oct 30, 2019 | 32.22 | 32.42 | 32.16 | 32.42 | 493,597 | +0.14(+0.44%) |
Oct 29, 2019 | 32.31 | 32.36 | 32.24 | 32.28 | 154,476 | -0.04(-0.12%) |
Oct 28, 2019 | 32.27 | 32.36 | 32.13 | 32.32 | 308,516 | +0.04(+0.12%) |
Oct 25, 2019 | 32.27 | 32.33 | 32.21 | 32.28 | 196,693 | -0.12(-0.37%) |
Oct 24, 2019 | 32.40 | 32.46 | 32.34 | 32.40 | 307,613 | -0.13(-0.39%) |
Oct 23, 2019 | 32.43 | 32.55 | 32.40 | 32.52 | 532,957 | +0.01(+0.02%) |
Oct 22, 2019 | 32.60 | 32.61 | 32.45 | 32.51 | 320,150 | -0.02(-0.07%) |
Oct 21, 2019 | 32.47 | 32.55 | 32.43 | 32.54 | 1,979,286 | +0.19(+0.59%) |
Oct 18, 2019 | 32.39 | 32.42 | 32.28 | 32.35 | 621,959 | -0.01(-0.02%) |
Oct 17, 2019 | 32.36 | 32.46 | 32.33 | 32.36 | 503,777 | +0.05(+0.15%) |
Oct 16, 2019 | 32.17 | 32.35 | 32.15 | 32.31 | 703,108 | +0.22(+0.69%) |
Oct 15, 2019 | 31.89 | 32.18 | 31.89 | 32.09 | 678,329 | +0.22(+0.70%) |
Oct 14, 2019 | 31.83 | 31.90 | 31.77 | 31.86 | 106,263 | -0.04(-0.12%) |
Oct 11, 2019 | 31.74 | 32.02 | 31.74 | 31.90 | 682,316 | +0.32(+1.00%) |
Oct 10, 2019 | 31.46 | 31.59 | 31.37 | 31.59 | 469,241 | +0.03(+0.10%) |
Oct 09, 2019 | 31.48 | 31.63 | 31.48 | 31.55 | 1,274,696 | +0.16(+0.51%) |
Oct 08, 2019 | 31.40 | 31.46 | 31.31 | 31.40 | 1,524,946 | -0.10(-0.30%) |
Oct 07, 2019 | 31.45 | 31.61 | 31.45 | 31.49 | 463,932 | -0.10(-0.33%) |
Oct 04, 2019 | 31.39 | 31.59 | 31.33 | 31.59 | 647,790 | +0.37(+1.19%) |
Oct 03, 2019 | 31.05 | 31.24 | 31.04 | 31.22 | 285,629 | +0.24(+0.77%) |
Oct 02, 2019 | 30.96 | 31.05 | 30.87 | 30.98 | 877,427 | -0.17(-0.56%) |
Oct 01, 2019 | 31.18 | 31.18 | 31.03 | 31.16 | 344,684 | -0.21(-0.66%) |
Sep 30, 2019 | 31.28 | 31.37 | 31.28 | 31.36 | 375,871 | +0.18(+0.59%) |
Sep 27, 2019 | 31.34 | 31.40 | 31.17 | 31.18 | 380,408 | -0.10(-0.33%) |
Sep 26, 2019 | 31.29 | 31.35 | 31.23 | 31.28 | 130,054 | +0.20(+0.64%) |
Sep 25, 2019 | 30.98 | 31.15 | 30.98 | 31.09 | 174,424 | +0.11(+0.36%) |
Sep 24, 2019 | 31.02 | 31.10 | 30.96 | 30.98 | 257,313 | -0.11(-0.36%) |
Sep 23, 2019 | 30.90 | 31.09 | 30.90 | 31.09 | 157,751 | +0.03(+0.10%) |
Sep 20, 2019 | 31.02 | 31.15 | 31.02 | 31.05 | 426,242 | -0.02(-0.08%) |
Sep 19, 2019 | 30.99 | 31.11 | 30.99 | 31.08 | 1,056,329 | +0.19(+0.61%) |
Sep 18, 2019 | 30.92 | 30.97 | 30.75 | 30.89 | 197,393 | +0.02(+0.05%) |
Sep 17, 2019 | 30.64 | 30.89 | 30.64 | 30.87 | 252,174 | +0.19(+0.61%) |
Sep 16, 2019 | 30.68 | 30.72 | 30.64 | 30.68 | 575,596 | -0.13(-0.43%) |
Sep 13, 2019 | 30.80 | 30.94 | 30.80 | 30.82 | 237,225 | +0.25(+0.82%) |
Sep 12, 2019 | 30.54 | 30.64 | 30.53 | 30.57 | 208,067 | -0.05(-0.15%) |
Sep 11, 2019 | 30.53 | 30.66 | 30.53 | 30.61 | 146,260 | -0.01(-0.03%) |
Sep 10, 2019 | 30.50 | 30.65 | 30.50 | 30.62 | 172,663 | -0.09(-0.31%) |
Sep 09, 2019 | 30.80 | 30.87 | 30.70 | 30.72 | 203,952 | -0.07(-0.23%) |
Sep 06, 2019 | 30.73 | 30.83 | 30.73 | 30.79 | 686,999 | -0.02(-0.08%) |
Sep 05, 2019 | 30.75 | 30.81 | 30.72 | 30.81 | 1,221,824 | +0.00(+0.00%) |
Sep 04, 2019 | 30.70 | 30.86 | 30.70 | 30.81 | 560,357 | +0.39(+1.29%) |
Sep 03, 2019 | 30.21 | 30.42 | 30.21 | 30.42 | 339,270 | -0.17(-0.57%) |
Aug 30, 2019 | 30.49 | 30.61 | 30.47 | 30.59 | 314,561 | +0.13(+0.44%) |
Aug 29, 2019 | 30.44 | 30.58 | 30.44 | 30.46 | 153,638 | +0.02(+0.05%) |
Aug 28, 2019 | 30.36 | 30.52 | 30.36 | 30.44 | 193,790 | +0.07(+0.23%) |
Aug 27, 2019 | 30.39 | 30.45 | 30.35 | 30.37 | 330,449 | -0.02(-0.05%) |
Aug 26, 2019 | 30.36 | 30.44 | 30.31 | 30.39 | 274,828 | +0.16(+0.52%) |
Aug 23, 2019 | 30.32 | 30.54 | 30.21 | 30.23 | 1,271,603 | -0.06(-0.21%) |
Aug 22, 2019 | 30.31 | 30.38 | 30.24 | 30.29 | 679,607 | -0.11(-0.36%) |
Aug 21, 2019 | 30.43 | 30.49 | 30.39 | 30.40 | 138,902 | +0.10(+0.34%) |
Aug 20, 2019 | 30.24 | 30.32 | 30.23 | 30.30 | 353,154 | +0.09(+0.29%) |
Aug 19, 2019 | 30.17 | 30.30 | 30.17 | 30.21 | 242,196 | +0.09(+0.29%) |
Aug 16, 2019 | 29.98 | 30.17 | 29.98 | 30.13 | 424,843 | +0.40(+1.35%) |
Aug 15, 2019 | 29.68 | 29.78 | 29.66 | 29.73 | 487,684 | +0.29(+0.99%) |
Aug 14, 2019 | 29.54 | 29.65 | 29.42 | 29.43 | 365,875 | -0.50(-1.68%) |
Aug 13, 2019 | 29.80 | 30.04 | 29.80 | 29.94 | 557,232 | +0.07(+0.24%) |
Aug 12, 2019 | 29.80 | 29.95 | 29.80 | 29.87 | 226,373 | -0.13(-0.45%) |
Aug 09, 2019 | 30.01 | 30.15 | 29.99 | 30.00 | 245,111 | -0.11(-0.37%) |
Aug 08, 2019 | 29.99 | 30.15 | 29.98 | 30.11 | 1,187,701 | +0.16(+0.52%) |
Aug 07, 2019 | 29.74 | 30.03 | 29.74 | 29.95 | 341,320 | +0.15(+0.50%) |
Aug 06, 2019 | 29.87 | 29.95 | 29.73 | 29.80 | 755,097 | +0.14(+0.48%) |
Aug 05, 2019 | 29.95 | 30.01 | 29.62 | 29.66 | 845,010 | -0.61(-2.00%) |
Aug 02, 2019 | 30.24 | 30.36 | 30.23 | 30.27 | 408,561 | +0.30(+1.00%) |
Aug 01, 2019 | 29.97 | 30.25 | 29.95 | 29.97 | 453,059 | -0.02(-0.05%) |
Jul 31, 2019 | 30.20 | 30.28 | 29.84 | 29.98 | 837,753 | -0.34(-1.12%) |
Jul 30, 2019 | 30.30 | 30.41 | 30.30 | 30.32 | 238,092 | -0.20(-0.64%) |
Jul 29, 2019 | 30.51 | 30.58 | 30.46 | 30.52 | 216,784 | -0.11(-0.36%) |
Jul 26, 2019 | 30.57 | 30.72 | 30.55 | 30.63 | 268,261 | +0.02(+0.05%) |
Jul 25, 2019 | 30.73 | 30.80 | 30.56 | 30.61 | 167,824 | -0.17(-0.56%) |
Jul 24, 2019 | 30.73 | 30.85 | 30.73 | 30.79 | 203,227 | +0.05(+0.15%) |
Jul 23, 2019 | 30.70 | 30.83 | 30.68 | 30.74 | 165,302 | +0.02(+0.05%) |
Jul 22, 2019 | 30.72 | 30.83 | 30.66 | 30.72 | 466,541 | -0.17(-0.56%) |
Jul 19, 2019 | 30.99 | 31.03 | 30.87 | 30.90 | 211,912 | -0.13(-0.41%) |
Jul 18, 2019 | 30.83 | 31.09 | 30.83 | 31.02 | 184,927 | +0.13(+0.43%) |
Jul 17, 2019 | 30.89 | 31.00 | 30.85 | 30.89 | 292,616 | +0.00(+0.00%) |
Jul 16, 2019 | 30.90 | 30.99 | 30.84 | 30.89 | 197,527 | -0.09(-0.30%) |
Jul 15, 2019 | 31.02 | 31.02 | 30.96 | 30.98 | 150,617 | -0.06(-0.20%) |
Jul 12, 2019 | 31.01 | 31.06 | 30.97 | 31.05 | 93,109 | +0.02(+0.08%) |
Jul 11, 2019 | 31.10 | 31.14 | 30.98 | 31.02 | 360,745 | -0.01(-0.03%) |
Jul 10, 2019 | 31.04 | 31.12 | 31.00 | 31.03 | 164,268 | +0.06(+0.20%) |
Jul 09, 2019 | 30.90 | 31.01 | 30.90 | 30.97 | 252,468 | -0.10(-0.33%) |
Jul 08, 2019 | 30.95 | 31.09 | 30.94 | 31.07 | 637,395 | -0.11(-0.35%) |
Jul 05, 2019 | 31.12 | 31.20 | 31.06 | 31.18 | 259,485 | +0.05(+0.18%) |
Jul 03, 2019 | 31.02 | 31.12 | 31.02 | 31.12 | 309,855 | +0.41(+1.33%) |
Jul 02, 2019 | 30.61 | 30.73 | 30.61 | 30.72 | 257,025 | +0.15(+0.49%) |
Jul 01, 2019 | 30.65 | 30.81 | 30.52 | 30.57 | 445,731 | +0.10(+0.34%) |
Jun 28, 2019 | 30.43 | 30.52 | 30.39 | 30.46 | 459,568 | -0.01(-0.03%) |
Jun 27, 2019 | 30.43 | 30.48 | 30.40 | 30.47 | 240,831 | -0.08(-0.26%) |
Jun 26, 2019 | 30.67 | 30.67 | 30.51 | 30.55 | 591,039 | -0.16(-0.51%) |
Jun 25, 2019 | 30.79 | 30.92 | 30.68 | 30.71 | 339,753 | +0.03(+0.10%) |
Jun 24, 2019 | 30.73 | 30.73 | 30.64 | 30.68 | 141,208 | -0.01(-0.03%) |
Jun 21, 2019 | 30.60 | 30.73 | 30.60 | 30.69 | 225,358 | -0.09(-0.30%) |
Jun 20, 2019 | 30.72 | 30.79 | 30.68 | 30.78 | 1,167,929 | +0.23(+0.76%) |
Jun 19, 2019 | 30.37 | 30.58 | 30.37 | 30.55 | 367,640 | +0.09(+0.28%) |
Jun 18, 2019 | 30.41 | 30.55 | 30.41 | 30.46 | 444,065 | +0.20(+0.67%) |
Jun 17, 2019 | 30.27 | 30.27 | 30.21 | 30.26 | 281,813 | +0.02(+0.05%) |
Jun 14, 2019 | 30.27 | 30.31 | 30.21 | 30.24 | 261,888 | -0.12(-0.41%) |
Jun 13, 2019 | 30.39 | 30.44 | 30.35 | 30.37 | 223,791 | +0.09(+0.31%) |
Jun 12, 2019 | 30.28 | 30.34 | 30.26 | 30.27 | 350,149 | -0.26(-0.87%) |
Jun 11, 2019 | 30.49 | 30.55 | 30.46 | 30.54 | 515,705 | +0.16(+0.51%) |
Jun 10, 2019 | 30.47 | 30.49 | 30.38 | 30.38 | 175,185 | +0.01(+0.03%) |
Jun 07, 2019 | 30.30 | 30.49 | 30.26 | 30.37 | 249,540 | +0.17(+0.57%) |
Jun 06, 2019 | 30.17 | 30.29 | 30.17 | 30.20 | 887,304 | +0.10(+0.34%) |
Jun 05, 2019 | 30.13 | 30.21 | 30.10 | 30.10 | 212,732 | -0.12(-0.41%) |
Jun 04, 2019 | 30.13 | 30.23 | 30.06 | 30.23 | 173,543 | +0.12(+0.41%) |
Jun 03, 2019 | 30.03 | 30.13 | 29.98 | 30.10 | 544,323 | +0.26(+0.86%) |
May 31, 2019 | 29.64 | 29.89 | 29.64 | 29.85 | 708,103 | +0.01(+0.03%) |
May 30, 2019 | 29.80 | 29.89 | 29.78 | 29.84 | 157,051 | -0.05(-0.18%) |
May 29, 2019 | 29.94 | 30.06 | 29.87 | 29.89 | 409,966 | -0.02(-0.08%) |
May 28, 2019 | 30.08 | 30.13 | 29.91 | 29.92 | 411,055 | -0.36(-1.18%) |
May 24, 2019 | 30.22 | 30.29 | 30.22 | 30.27 | 349,871 | +0.25(+0.83%) |
May 23, 2019 | 29.90 | 30.02 | 29.88 | 30.02 | 219,878 | -0.02(-0.08%) |
May 22, 2019 | 30.06 | 30.13 | 30.05 | 30.05 | 285,844 | -0.21(-0.69%) |
May 21, 2019 | 30.16 | 30.28 | 30.16 | 30.26 | 240,216 | +0.11(+0.36%) |
May 20, 2019 | 30.08 | 30.20 | 30.08 | 30.15 | 223,786 | +0.15(+0.49%) |
May 17, 2019 | 30.01 | 30.09 | 29.96 | 30.00 | 215,968 | -0.20(-0.67%) |
May 16, 2019 | 30.17 | 30.30 | 30.17 | 30.20 | 198,598 | +0.17(+0.57%) |
May 15, 2019 | 29.96 | 30.12 | 29.93 | 30.03 | 190,597 | +0.02(+0.05%) |
May 14, 2019 | 29.98 | 30.05 | 29.96 | 30.02 | 290,182 | +0.14(+0.47%) |
May 13, 2019 | 29.79 | 29.91 | 29.79 | 29.88 | 301,581 | -0.19(-0.65%) |
May 10, 2019 | 29.92 | 30.11 | 29.85 | 30.07 | 425,633 | +0.21(+0.70%) |
May 09, 2019 | 29.74 | 29.94 | 29.71 | 29.86 | 756,771 | -0.01(-0.03%) |
May 08, 2019 | 29.85 | 29.98 | 29.84 | 29.87 | 432,079 | -0.09(-0.29%) |
May 07, 2019 | 30.04 | 30.09 | 29.86 | 29.95 | 291,648 | -0.06(-0.21%) |
May 06, 2019 | 29.77 | 30.04 | 29.77 | 30.02 | 151,887 | -0.12(-0.41%) |
May 03, 2019 | 30.03 | 30.17 | 30.03 | 30.14 | 300,477 | +0.60(+2.03%) |
May 02, 2019 | 30.04 | 30.08 | 29.54 | 29.54 | 467,756 | -0.37(-1.22%) |
May 01, 2019 | 30.00 | 30.16 | 29.86 | 29.91 | 837,496 | -0.09(-0.29%) |
Apr 30, 2019 | 30.01 | 30.07 | 29.95 | 29.99 | 682,220 | -0.08(-0.26%) |
Apr 29, 2019 | 30.16 | 30.19 | 30.06 | 30.07 | 477,768 | -0.05(-0.16%) |
Apr 26, 2019 | 30.04 | 30.16 | 30.04 | 30.12 | 157,056 | +0.08(+0.26%) |
Apr 25, 2019 | 30.06 | 30.09 | 29.99 | 30.04 | 258,265 | -0.02(-0.08%) |
Apr 24, 2019 | 30.06 | 30.16 | 30.01 | 30.06 | 329,069 | +0.06(+0.21%) |
Apr 23, 2019 | 29.87 | 30.00 | 29.87 | 30.00 | 180,039 | +0.00(+0.00%) |
Apr 22, 2019 | 29.95 | 30.03 | 29.94 | 30.00 | 556,232 | -0.05(-0.16%) |
Apr 18, 2019 | 30.00 | 30.05 | 29.97 | 30.05 | 198,088 | +0.05(+0.16%) |
Apr 17, 2019 | 30.03 | 30.10 | 29.95 | 30.00 | 491,723 | -0.16(-0.54%) |
Apr 16, 2019 | 30.23 | 30.32 | 30.16 | 30.16 | 478,005 | +0.02(+0.08%) |
Apr 15, 2019 | 30.18 | 30.23 | 30.11 | 30.14 | 337,005 | -0.12(-0.41%) |
Apr 12, 2019 | 30.33 | 30.37 | 30.25 | 30.27 | 504,869 | -0.02(-0.05%) |
Apr 11, 2019 | 30.38 | 30.38 | 30.23 | 30.28 | 225,194 | -0.10(-0.33%) |
Apr 10, 2019 | 30.32 | 30.42 | 30.32 | 30.38 | 337,994 | +0.26(+0.88%) |
Apr 09, 2019 | 30.14 | 30.19 | 30.07 | 30.12 | 338,508 | -0.19(-0.64%) |
Apr 08, 2019 | 30.27 | 30.31 | 30.23 | 30.31 | 1,623,550 | +0.09(+0.28%) |
Apr 05, 2019 | 30.23 | 30.29 | 30.23 | 30.23 | 311,925 | -0.23(-0.77%) |
Apr 04, 2019 | 30.37 | 30.48 | 30.37 | 30.46 | 252,989 | -0.15(-0.48%) |
Apr 03, 2019 | 30.55 | 30.65 | 30.51 | 30.61 | 295,349 | +0.12(+0.38%) |
Apr 02, 2019 | 30.48 | 30.52 | 30.41 | 30.49 | 554,284 | -0.14(-0.46%) |
Apr 01, 2019 | 30.58 | 30.63 | 30.51 | 30.63 | 850,538 | +0.09(+0.31%) |
Mar 29, 2019 | 30.64 | 30.64 | 30.47 | 30.54 | 503,068 | -0.04(-0.13%) |
Mar 28, 2019 | 30.55 | 30.60 | 30.49 | 30.58 | 225,459 | +0.00(+0.00%) |
Mar 27, 2019 | 30.61 | 30.64 | 30.44 | 30.58 | 347,427 | +0.04(+0.13%) |
Mar 26, 2019 | 30.58 | 30.65 | 30.50 | 30.54 | 279,387 | +0.12(+0.41%) |
Mar 25, 2019 | 30.27 | 30.42 | 30.27 | 30.41 | 298,009 | +0.19(+0.64%) |
Mar 22, 2019 | 30.34 | 30.44 | 30.22 | 30.22 | 504,998 | -0.33(-1.07%) |
Mar 21, 2019 | 30.41 | 30.56 | 30.39 | 30.55 | 290,798 | -0.02(-0.08%) |
Mar 20, 2019 | 30.34 | 30.64 | 30.28 | 30.57 | 1,926,765 | +0.19(+0.61%) |
Mar 19, 2019 | 30.46 | 30.49 | 30.35 | 30.38 | 286,293 | +0.05(+0.18%) |
Mar 18, 2019 | 30.23 | 30.33 | 30.23 | 30.33 | 435,871 | +0.09(+0.30%) |
Mar 15, 2019 | 30.14 | 30.26 | 30.14 | 30.24 | 376,510 | +0.15(+0.51%) |
Mar 14, 2019 | 30.05 | 30.14 | 30.05 | 30.08 | 244,929 | +0.00(+0.00%) |
Mar 13, 2019 | 29.94 | 30.08 | 29.94 | 30.08 | 245,996 | +0.17(+0.57%) |
Mar 12, 2019 | 29.84 | 29.96 | 29.84 | 29.91 | 321,891 | +0.07(+0.23%) |
Mar 11, 2019 | 29.68 | 29.84 | 29.68 | 29.84 | 1,064,794 | +0.16(+0.55%) |
Mar 08, 2019 | 29.53 | 29.68 | 29.53 | 29.68 | 518,638 | +0.21(+0.71%) |
Mar 07, 2019 | 29.61 | 29.66 | 29.45 | 29.47 | 503,259 | -0.04(-0.13%) |
Mar 06, 2019 | 29.63 | 29.67 | 29.51 | 29.51 | 994,194 | -0.18(-0.60%) |
Mar 05, 2019 | 29.62 | 29.69 | 29.56 | 29.69 | 755,681 | +0.16(+0.55%) |
Mar 04, 2019 | 29.57 | 29.63 | 29.44 | 29.53 | 351,736 | -0.11(-0.37%) |
Mar 01, 2019 | 29.69 | 29.72 | 29.54 | 29.63 | 720,072 | +0.06(+0.21%) |
Feb 28, 2019 | 29.61 | 29.67 | 29.56 | 29.57 | 777,304 | -0.14(-0.47%) |
Feb 27, 2019 | 29.70 | 29.77 | 29.67 | 29.71 | 404,968 | -0.13(-0.44%) |
Feb 26, 2019 | 29.77 | 29.89 | 29.77 | 29.84 | 755,477 | +0.13(+0.44%) |
Feb 25, 2019 | 29.74 | 29.80 | 29.68 | 29.71 | 357,317 | +0.03(+0.10%) |
Feb 22, 2019 | 29.65 | 29.76 | 29.64 | 29.68 | 279,475 | +0.09(+0.31%) |
Feb 21, 2019 | 29.53 | 29.60 | 29.44 | 29.59 | 1,789,931 | -0.02(-0.05%) |
Feb 20, 2019 | 29.58 | 29.68 | 29.55 | 29.60 | 680,288 | -0.08(-0.26%) |
Feb 19, 2019 | 29.49 | 29.75 | 29.49 | 29.68 | 458,670 | +0.11(+0.37%) |
Feb 15, 2019 | 29.46 | 29.59 | 29.46 | 29.57 | 603,915 | +0.21(+0.71%) |
Feb 14, 2019 | 29.36 | 29.43 | 29.29 | 29.36 | 599,963 | -0.09(-0.29%) |
Feb 13, 2019 | 29.48 | 29.53 | 29.42 | 29.45 | 728,206 | -0.22(-0.76%) |
Feb 12, 2019 | 29.64 | 29.70 | 29.58 | 29.67 | 675,771 | -0.02(-0.05%) |
Feb 11, 2019 | 29.71 | 29.74 | 29.62 | 29.69 | 653,793 | -0.09(-0.29%) |
Feb 08, 2019 | 29.71 | 29.79 | 29.63 | 29.77 | 1,159,636 | -0.03(-0.10%) |
Feb 07, 2019 | 29.82 | 29.85 | 29.70 | 29.80 | 685,756 | -0.09(-0.31%) |
Feb 06, 2019 | 29.96 | 30.02 | 29.87 | 29.90 | 739,982 | -0.19(-0.62%) |
Feb 05, 2019 | 29.98 | 30.08 | 29.94 | 30.08 | 1,188,327 | +0.05(+0.15%) |
Feb 04, 2019 | 29.89 | 30.04 | 29.84 | 30.04 | 707,028 | +0.06(+0.21%) |
Feb 01, 2019 | 29.97 | 29.98 | 29.84 | 29.98 | 2,041,218 | -0.04(-0.13%) |
Jan 31, 2019 | 29.99 | 30.06 | 29.95 | 30.01 | 525,567 | -0.06(-0.21%) |
Jan 30, 2019 | 29.80 | 30.16 | 29.77 | 30.08 | 709,114 | +0.24(+0.80%) |
Jan 29, 2019 | 29.83 | 29.86 | 29.78 | 29.84 | 767,787 | +0.31(+1.05%) |
Jan 28, 2019 | 29.35 | 29.53 | 29.35 | 29.53 | 620,167 | +0.17(+0.58%) |
Jan 25, 2019 | 29.32 | 29.41 | 29.28 | 29.36 | 719,943 | +0.36(+1.23%) |
Jan 24, 2019 | 28.98 | 29.08 | 28.95 | 29.00 | 520,377 | +0.02(+0.08%) |
Jan 23, 2019 | 28.95 | 29.00 | 28.85 | 28.98 | 699,296 | +0.18(+0.62%) |
Jan 22, 2019 | 28.86 | 28.90 | 28.66 | 28.80 | 1,902,944 | -0.15(-0.53%) |
Jan 18, 2019 | 28.99 | 28.99 | 28.90 | 28.95 | 507,268 | +0.09(+0.29%) |
Jan 17, 2019 | 28.66 | 28.91 | 28.66 | 28.87 | 383,836 | +0.11(+0.38%) |
Jan 16, 2019 | 28.88 | 28.88 | 28.74 | 28.76 | 408,353 | +0.09(+0.30%) |
Jan 15, 2019 | 28.68 | 28.73 | 28.54 | 28.67 | 376,002 | +0.00(+0.00%) |
Jan 14, 2019 | 28.67 | 28.76 | 28.53 | 28.67 | 773,032 | -0.01(-0.03%) |
Jan 11, 2019 | 28.63 | 28.72 | 28.58 | 28.68 | 745,656 | +0.06(+0.22%) |
Jan 10, 2019 | 28.39 | 28.64 | 28.39 | 28.62 | 2,579,703 | +0.19(+0.65%) |
Jan 09, 2019 | 28.26 | 28.45 | 28.26 | 28.43 | 295,776 | +0.21(+0.74%) |
Jan 08, 2019 | 28.17 | 28.29 | 28.16 | 28.23 | 1,016,262 | +0.22(+0.80%) |
Jan 07, 2019 | 27.94 | 28.12 | 27.92 | 28.00 | 714,506 | +0.08(+0.28%) |
Jan 04, 2019 | 27.55 | 27.95 | 27.51 | 27.92 | 487,628 | +0.57(+2.09%) |
Jan 03, 2019 | 27.32 | 27.48 | 27.31 | 27.35 | 321,070 | +0.00(+0.00%) |
Jan 02, 2019 | 27.17 | 27.35 | 27.11 | 27.35 | 462,872 | +0.00(+0.00%) |
Dec 31, 2018 | 27.37 | 27.43 | 27.25 | 27.35 | 1,769,108 | +0.00(+0.00%) |
Dec 28, 2018 | 27.42 | 27.53 | 27.29 | 27.35 | 1,251,632 | +0.06(+0.23%) |
Dec 27, 2018 | 27.03 | 27.30 | 26.92 | 27.29 | 1,631,734 | -0.10(-0.37%) |
Dec 26, 2018 | 27.14 | 27.44 | 27.09 | 27.39 | 1,404,077 | +0.50(+1.87%) |
Dec 24, 2018 | 27.24 | 27.24 | 26.89 | 26.89 | 711,932 | -0.20(-0.73%) |
Dec 21, 2018 | 27.32 | 27.49 | 27.04 | 27.08 | 1,750,762 | -0.53(-1.91%) |
Dec 20, 2018 | 27.67 | 27.80 | 27.57 | 27.61 | 1,754,287 | +0.04(+0.14%) |
Dec 19, 2018 | 27.84 | 28.02 | 27.46 | 27.57 | 1,592,052 | -0.14(-0.49%) |
Dec 18, 2018 | 27.80 | 27.91 | 27.66 | 27.71 | 731,095 | +0.03(+0.11%) |
Dec 17, 2018 | 27.90 | 27.96 | 27.62 | 27.68 | 818,739 | -0.20(-0.73%) |
Dec 14, 2018 | 27.91 | 28.03 | 27.82 | 27.88 | 524,247 | -0.10(-0.35%) |
Dec 13, 2018 | 27.96 | 28.09 | 27.95 | 27.98 | 626,578 | -0.09(-0.32%) |
Dec 12, 2018 | 28.17 | 28.28 | 28.06 | 28.07 | 1,317,132 | +0.20(+0.73%) |
Dec 11, 2018 | 27.96 | 28.00 | 27.76 | 27.87 | 809,209 | +0.04(+0.14%) |
Dec 10, 2018 | 27.88 | 27.92 | 27.63 | 27.83 | 1,025,138 | -0.23(-0.83%) |
Dec 07, 2018 | 28.24 | 28.37 | 28.00 | 28.06 | 912,230 | -0.05(-0.16%) |
Dec 06, 2018 | 27.85 | 28.17 | 27.76 | 28.11 | 1,452,179 | +0.32(+1.14%) |
Dec 04, 2018 | 28.18 | 28.22 | 27.79 | 27.79 | 880,152 | -0.29(-1.05%) |