Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 29.64 | 29.76 | 29.62 | 29.65 | 67,800 | -0.01(-0.03%) |
Nov 27, 2019 | 29.60 | 29.71 | 29.60 | 29.66 | 229,600 | +0.11(+0.37%) |
Nov 26, 2019 | 29.53 | 29.57 | 29.43 | 29.55 | 285,612 | +0.01(+0.03%) |
Nov 25, 2019 | 29.60 | 29.60 | 29.50 | 29.54 | 255,969 | +0.02(+0.07%) |
Nov 22, 2019 | 29.47 | 29.59 | 29.47 | 29.52 | 136,300 | +0.12(+0.41%) |
Nov 21, 2019 | 29.38 | 29.47 | 29.31 | 29.40 | 235,486 | +0.00(+0.00%) |
Nov 20, 2019 | 29.44 | 29.56 | 29.13 | 29.40 | 359,153 | -0.24(-0.81%) |
Nov 19, 2019 | 29.84 | 29.84 | 29.50 | 29.64 | 217,110 | -0.25(-0.84%) |
Nov 18, 2019 | 29.75 | 29.92 | 29.67 | 29.89 | 593,926 | +0.07(+0.23%) |
Nov 15, 2019 | 29.72 | 29.83 | 29.63 | 29.82 | 422,400 | +0.19(+0.64%) |
Nov 14, 2019 | 29.68 | 29.68 | 29.46 | 29.63 | 184,888 | -0.20(-0.67%) |
Nov 13, 2019 | 29.73 | 29.87 | 29.69 | 29.83 | 174,412 | +0.00(+0.00%) |
Nov 12, 2019 | 29.99 | 29.99 | 29.73 | 29.83 | 128,191 | -0.11(-0.37%) |
Nov 11, 2019 | 29.84 | 29.97 | 29.81 | 29.94 | 192,268 | -0.03(-0.10%) |
Nov 08, 2019 | 29.93 | 30.05 | 29.81 | 29.97 | 203,000 | +0.00(+0.00%) |
Nov 07, 2019 | 29.71 | 30.04 | 29.71 | 29.97 | 466,543 | +0.38(+1.28%) |
Nov 06, 2019 | 29.56 | 29.59 | 29.43 | 29.59 | 191,453 | -0.01(-0.03%) |
Nov 05, 2019 | 29.52 | 29.66 | 29.52 | 29.60 | 213,120 | +0.06(+0.20%) |
Nov 04, 2019 | 29.63 | 29.80 | 29.51 | 29.54 | 123,750 | -0.03(-0.10%) |
Nov 01, 2019 | 29.60 | 29.60 | 29.45 | 29.57 | 241,700 | -0.23(-0.77%) |
Oct 31, 2019 | 29.76 | 29.82 | 29.52 | 29.80 | 273,449 | +0.02(+0.07%) |
Oct 30, 2019 | 29.71 | 29.81 | 29.53 | 29.78 | 145,354 | +0.25(+0.85%) |
Oct 29, 2019 | 29.52 | 29.57 | 29.46 | 29.53 | 259,412 | -0.11(-0.37%) |
Oct 28, 2019 | 29.60 | 29.85 | 29.60 | 29.64 | 304,740 | +0.34(+1.16%) |
Oct 25, 2019 | 29.27 | 29.45 | 29.16 | 29.30 | 178,000 | +0.12(+0.41%) |
Oct 24, 2019 | 29.59 | 29.59 | 29.11 | 29.18 | 846,229 | -0.39(-1.32%) |
Oct 23, 2019 | 29.52 | 29.66 | 29.47 | 29.57 | 106,743 | -0.02(-0.07%) |
Oct 22, 2019 | 29.69 | 29.74 | 29.53 | 29.59 | 106,950 | -0.02(-0.07%) |
Oct 21, 2019 | 29.71 | 29.76 | 29.59 | 29.61 | 82,506 | +0.04(+0.14%) |
Oct 18, 2019 | 29.27 | 29.64 | 29.27 | 29.57 | 150,800 | +0.21(+0.72%) |
Oct 17, 2019 | 29.30 | 29.37 | 29.20 | 29.36 | 1,520,480 | +0.15(+0.51%) |
Oct 16, 2019 | 29.14 | 29.23 | 29.14 | 29.21 | 749,328 | +0.02(+0.07%) |
Oct 15, 2019 | 28.91 | 29.28 | 28.91 | 29.19 | 765,774 | +0.34(+1.18%) |
Oct 14, 2019 | 28.90 | 28.94 | 28.81 | 28.85 | 255,104 | -0.11(-0.38%) |
Oct 11, 2019 | 28.95 | 29.19 | 28.95 | 28.96 | 581,000 | +0.23(+0.80%) |
Oct 10, 2019 | 28.53 | 28.79 | 28.53 | 28.73 | 239,853 | +0.15(+0.52%) |
Oct 09, 2019 | 28.64 | 28.67 | 28.49 | 28.58 | 221,491 | +0.12(+0.42%) |
Oct 08, 2019 | 28.61 | 28.80 | 28.35 | 28.46 | 378,944 | -0.26(-0.91%) |
Oct 07, 2019 | 28.65 | 28.85 | 28.53 | 28.72 | 183,447 | +0.09(+0.31%) |
Oct 04, 2019 | 28.36 | 28.65 | 28.35 | 28.63 | 570,200 | +0.32(+1.13%) |
Oct 03, 2019 | 28.17 | 28.31 | 27.89 | 28.31 | 867,098 | +0.05(+0.18%) |
Oct 02, 2019 | 28.57 | 28.57 | 28.09 | 28.26 | 327,725 | -0.41(-1.43%) |
Oct 01, 2019 | 29.28 | 29.30 | 28.62 | 28.67 | 180,705 | -0.53(-1.82%) |
Sep 30, 2019 | 29.20 | 29.32 | 29.17 | 29.20 | 111,100 | +0.10(+0.34%) |
Sep 27, 2019 | 29.34 | 29.35 | 28.93 | 29.10 | 188,400 | -0.11(-0.38%) |
Sep 26, 2019 | 29.37 | 29.37 | 29.10 | 29.21 | 109,778 | -0.14(-0.48%) |
Sep 25, 2019 | 29.10 | 29.38 | 29.05 | 29.35 | 249,122 | +0.19(+0.65%) |
Sep 24, 2019 | 29.46 | 29.48 | 29.11 | 29.16 | 706,142 | -0.32(-1.09%) |
Sep 23, 2019 | 29.41 | 29.60 | 29.35 | 29.48 | 571,244 | -0.19(-0.64%) |
Sep 20, 2019 | 29.58 | 29.67 | 29.33 | 29.67 | 1,676,000 | +0.22(+0.75%) |
Sep 19, 2019 | 29.53 | 29.72 | 29.43 | 29.45 | 115,604 | -0.05(-0.17%) |
Sep 18, 2019 | 29.50 | 29.55 | 29.28 | 29.50 | 111,677 | -0.05(-0.17%) |
Sep 17, 2019 | 29.55 | 29.60 | 29.45 | 29.55 | 69,729 | -0.11(-0.37%) |
Sep 16, 2019 | 29.59 | 29.75 | 29.56 | 29.66 | 165,654 | -0.04(-0.13%) |
Sep 13, 2019 | 29.86 | 29.94 | 29.69 | 29.70 | 571,700 | -0.22(-0.74%) |
Sep 12, 2019 | 29.91 | 29.99 | 29.78 | 29.92 | 689,888 | +0.06(+0.20%) |
Sep 11, 2019 | 29.40 | 29.89 | 29.38 | 29.86 | 142,164 | +0.53(+1.81%) |
Sep 10, 2019 | 28.92 | 29.35 | 28.90 | 29.33 | 657,484 | +0.35(+1.21%) |
Sep 09, 2019 | 29.27 | 29.27 | 28.95 | 28.98 | 384,723 | -0.04(-0.14%) |
Sep 06, 2019 | 28.87 | 29.06 | 28.86 | 29.02 | 80,000 | +0.21(+0.73%) |
Sep 05, 2019 | 28.65 | 28.88 | 28.63 | 28.81 | 103,669 | +0.33(+1.16%) |
Sep 04, 2019 | 28.46 | 28.52 | 28.39 | 28.48 | 68,113 | +0.25(+0.89%) |
Sep 03, 2019 | 28.24 | 28.29 | 28.09 | 28.23 | 174,326 | -0.15(-0.53%) |
Aug 30, 2019 | 28.55 | 28.55 | 28.28 | 28.38 | 104,100 | -0.03(-0.11%) |
Aug 29, 2019 | 28.40 | 28.49 | 28.30 | 28.41 | 172,977 | +0.28(+1.00%) |
Aug 28, 2019 | 27.91 | 28.16 | 27.77 | 28.13 | 123,045 | +0.21(+0.75%) |
Aug 27, 2019 | 28.23 | 28.26 | 27.90 | 27.92 | 173,502 | -0.14(-0.50%) |
Aug 26, 2019 | 27.91 | 28.06 | 27.81 | 28.06 | 156,005 | +0.31(+1.12%) |
Aug 23, 2019 | 28.28 | 28.47 | 27.64 | 27.75 | 325,500 | -0.66(-2.32%) |
Aug 22, 2019 | 28.54 | 28.58 | 28.31 | 28.41 | 112,459 | -0.03(-0.11%) |
Aug 21, 2019 | 28.36 | 28.47 | 28.33 | 28.44 | 121,069 | +0.28(+0.99%) |
Aug 20, 2019 | 28.42 | 28.42 | 28.14 | 28.16 | 512,654 | -0.27(-0.95%) |
Aug 19, 2019 | 28.27 | 28.50 | 28.27 | 28.43 | 449,105 | +0.42(+1.50%) |
Aug 16, 2019 | 27.82 | 28.05 | 27.79 | 28.01 | 403,800 | +0.36(+1.30%) |
Aug 15, 2019 | 27.94 | 28.03 | 27.45 | 27.65 | 790,624 | -0.62(-2.19%) |
Aug 14, 2019 | 28.67 | 28.67 | 28.19 | 28.27 | 344,162 | -0.76(-2.62%) |
Aug 13, 2019 | 28.48 | 29.16 | 28.48 | 29.03 | 205,789 | +0.46(+1.61%) |
Aug 12, 2019 | 28.72 | 28.75 | 28.47 | 28.57 | 298,691 | -0.26(-0.90%) |
Aug 09, 2019 | 28.96 | 28.97 | 28.65 | 28.83 | 299,200 | -0.25(-0.86%) |
Aug 08, 2019 | 28.89 | 29.11 | 28.84 | 29.08 | 250,605 | +0.37(+1.29%) |
Aug 07, 2019 | 28.58 | 28.79 | 28.28 | 28.71 | 1,156,922 | -0.12(-0.42%) |
Aug 06, 2019 | 28.61 | 28.84 | 28.44 | 28.83 | 231,097 | +0.35(+1.23%) |
Aug 05, 2019 | 28.69 | 28.76 | 28.25 | 28.48 | 349,513 | -0.66(-2.26%) |
Aug 02, 2019 | 29.51 | 29.51 | 28.88 | 29.14 | 297,800 | -0.60(-2.02%) |
Aug 01, 2019 | 30.08 | 30.33 | 29.68 | 29.74 | 933,070 | -0.22(-0.73%) |
Jul 31, 2019 | 30.45 | 30.48 | 29.74 | 29.96 | 313,736 | -0.44(-1.45%) |
Jul 30, 2019 | 30.46 | 30.54 | 30.36 | 30.40 | 110,014 | -0.21(-0.69%) |
Jul 29, 2019 | 30.58 | 30.63 | 30.44 | 30.61 | 225,347 | +0.05(+0.16%) |
Jul 26, 2019 | 30.29 | 30.59 | 30.23 | 30.56 | 150,500 | +0.34(+1.13%) |
Jul 25, 2019 | 30.33 | 30.34 | 30.12 | 30.22 | 135,021 | -0.12(-0.40%) |
Jul 24, 2019 | 30.09 | 30.36 | 30.09 | 30.34 | 117,377 | +0.24(+0.80%) |
Jul 23, 2019 | 30.13 | 30.14 | 29.85 | 30.10 | 1,267,204 | +0.05(+0.17%) |
Jul 22, 2019 | 30.25 | 30.25 | 30.02 | 30.05 | 1,034,983 | -0.14(-0.46%) |
Jul 19, 2019 | 30.39 | 30.42 | 30.18 | 30.19 | 1,251,100 | -0.18(-0.59%) |
Jul 18, 2019 | 30.33 | 30.40 | 30.09 | 30.37 | 204,213 | -0.01(-0.03%) |
Jul 17, 2019 | 30.57 | 30.60 | 30.37 | 30.38 | 132,302 | -0.19(-0.62%) |
Jul 16, 2019 | 30.59 | 30.70 | 30.56 | 30.57 | 124,054 | -0.07(-0.23%) |
Jul 15, 2019 | 30.63 | 30.65 | 30.54 | 30.64 | 328,446 | +0.07(+0.21%) |
Jul 12, 2019 | 30.28 | 30.59 | 30.28 | 30.57 | 4,265,000 | +0.30(+1.01%) |
Jul 11, 2019 | 30.25 | 30.40 | 30.13 | 30.27 | 889,176 | +0.04(+0.13%) |
Jul 10, 2019 | 30.11 | 30.38 | 30.10 | 30.23 | 1,430,156 | +0.25(+0.83%) |
Jul 09, 2019 | 29.83 | 30.03 | 29.82 | 29.98 | 623,195 | +0.04(+0.13%) |
Jul 08, 2019 | 30.05 | 30.06 | 29.92 | 29.94 | 109,050 | -0.31(-1.02%) |
Jul 05, 2019 | 29.98 | 30.27 | 29.83 | 30.25 | 211,600 | +0.09(+0.30%) |
Jul 03, 2019 | 29.93 | 30.16 | 29.93 | 30.16 | 85,700 | +0.26(+0.87%) |
Jul 02, 2019 | 29.51 | 29.91 | 29.51 | 29.90 | 185,698 | +0.38(+1.29%) |
Jul 01, 2019 | 29.77 | 29.79 | 29.46 | 29.52 | 763,161 | +0.07(+0.24%) |
Jun 28, 2019 | 29.54 | 29.59 | 29.31 | 29.45 | 804,700 | -0.02(-0.07%) |
Jun 27, 2019 | 29.43 | 29.55 | 29.38 | 29.47 | 1,028,454 | +0.15(+0.51%) |
Jun 26, 2019 | 29.46 | 29.68 | 29.32 | 29.32 | 336,370 | -0.03(-0.10%) |
Jun 25, 2019 | 29.77 | 29.77 | 29.33 | 29.35 | 141,138 | -0.42(-1.41%) |
Jun 24, 2019 | 29.79 | 30.16 | 29.70 | 29.77 | 526,258 | -0.01(-0.03%) |
Jun 21, 2019 | 29.85 | 30.00 | 29.77 | 29.78 | 869,600 | -0.14(-0.47%) |
Jun 20, 2019 | 30.04 | 30.09 | 29.68 | 29.92 | 202,578 | +0.15(+0.50%) |
Jun 19, 2019 | 29.62 | 29.80 | 29.55 | 29.77 | 199,714 | +0.14(+0.47%) |
Jun 18, 2019 | 29.52 | 29.85 | 29.50 | 29.63 | 942,907 | +0.29(+0.99%) |
Jun 17, 2019 | 29.35 | 29.41 | 29.25 | 29.34 | 652,782 | -0.10(-0.34%) |
Jun 14, 2019 | 29.57 | 29.63 | 29.35 | 29.44 | 203,400 | -0.22(-0.74%) |
Jun 13, 2019 | 29.58 | 29.70 | 29.52 | 29.66 | 235,811 | +0.14(+0.47%) |
Jun 12, 2019 | 29.53 | 29.63 | 29.37 | 29.52 | 98,302 | -0.12(-0.40%) |
Jun 11, 2019 | 29.68 | 29.88 | 29.56 | 29.64 | 431,343 | +0.10(+0.34%) |
Jun 10, 2019 | 29.76 | 29.82 | 29.48 | 29.54 | 504,567 | -0.06(-0.20%) |
Jun 07, 2019 | 29.54 | 29.73 | 29.50 | 29.60 | 381,500 | +0.13(+0.44%) |
Jun 06, 2019 | 29.27 | 29.57 | 29.26 | 29.47 | 327,062 | +0.28(+0.96%) |
Jun 05, 2019 | 28.90 | 29.22 | 28.89 | 29.19 | 841,541 | +0.43(+1.50%) |
Jun 04, 2019 | 28.44 | 28.79 | 28.44 | 28.76 | 448,898 | +0.52(+1.82%) |
Jun 03, 2019 | 28.00 | 28.33 | 28.00 | 28.25 | 1,288,969 | +0.25(+0.88%) |
May 31, 2019 | 28.38 | 28.38 | 27.97 | 28.00 | 327,100 | -0.82(-2.85%) |
May 30, 2019 | 28.87 | 28.91 | 28.68 | 28.82 | 218,252 | -0.04(-0.14%) |
May 29, 2019 | 28.92 | 29.06 | 28.73 | 28.86 | 608,642 | -0.21(-0.72%) |
May 28, 2019 | 29.35 | 29.50 | 29.07 | 29.07 | 1,053,482 | -0.27(-0.92%) |
May 24, 2019 | 29.27 | 29.38 | 29.14 | 29.34 | 462,500 | +0.23(+0.79%) |
May 23, 2019 | 29.28 | 29.30 | 29.00 | 29.11 | 736,547 | -0.43(-1.46%) |
May 22, 2019 | 29.59 | 29.69 | 29.51 | 29.54 | 406,850 | -0.21(-0.71%) |
May 21, 2019 | 29.65 | 29.83 | 29.63 | 29.75 | 1,060,452 | +0.27(+0.92%) |
May 20, 2019 | 29.48 | 29.79 | 29.32 | 29.48 | 771,698 | +0.08(+0.27%) |
May 17, 2019 | 29.20 | 29.68 | 29.20 | 29.40 | 282,000 | -0.04(-0.14%) |
May 16, 2019 | 29.04 | 29.69 | 29.04 | 29.44 | 742,704 | +0.53(+1.82%) |
May 15, 2019 | 28.59 | 28.93 | 28.59 | 28.91 | 531,396 | +0.14(+0.50%) |
May 14, 2019 | 28.64 | 28.91 | 28.61 | 28.77 | 270,483 | +0.23(+0.81%) |
May 13, 2019 | 28.89 | 28.91 | 28.46 | 28.54 | 437,661 | -0.80(-2.73%) |
May 10, 2019 | 29.05 | 29.41 | 28.81 | 29.34 | 416,200 | +0.14(+0.48%) |
May 09, 2019 | 29.12 | 29.23 | 28.85 | 29.20 | 307,966 | -0.19(-0.65%) |
May 08, 2019 | 29.40 | 29.58 | 29.32 | 29.39 | 302,808 | -0.02(-0.07%) |
May 07, 2019 | 29.57 | 29.61 | 29.21 | 29.41 | 364,319 | -0.41(-1.37%) |
May 06, 2019 | 29.57 | 29.86 | 29.46 | 29.82 | 233,345 | -0.22(-0.73%) |
May 03, 2019 | 29.82 | 30.06 | 29.67 | 30.04 | 150,000 | +0.06(+0.20%) |
May 02, 2019 | 30.00 | 30.21 | 29.82 | 29.98 | 534,586 | -0.04(-0.13%) |
May 01, 2019 | 30.35 | 30.37 | 30.02 | 30.02 | 395,410 | -0.30(-0.99%) |
Apr 30, 2019 | 30.36 | 30.38 | 30.12 | 30.32 | 257,936 | -0.06(-0.20%) |
Apr 29, 2019 | 30.25 | 30.47 | 30.25 | 30.38 | 180,367 | +0.10(+0.33%) |
Apr 26, 2019 | 30.22 | 30.40 | 30.17 | 30.28 | 199,200 | +0.05(+0.17%) |
Apr 25, 2019 | 30.58 | 30.58 | 30.18 | 30.23 | 175,854 | -0.52(-1.69%) |
Apr 24, 2019 | 30.78 | 30.89 | 30.64 | 30.75 | 197,838 | -0.03(-0.10%) |
Apr 23, 2019 | 30.78 | 30.79 | 30.52 | 30.78 | 143,208 | -0.01(-0.03%) |
Apr 22, 2019 | 30.66 | 30.83 | 30.64 | 30.79 | 116,314 | +0.08(+0.26%) |
Apr 18, 2019 | 30.66 | 30.75 | 30.54 | 30.71 | 238,500 | +0.06(+0.20%) |
Apr 17, 2019 | 30.99 | 31.04 | 30.65 | 30.65 | 232,042 | -0.39(-1.26%) |
Apr 16, 2019 | 30.97 | 31.04 | 30.93 | 31.04 | 140,828 | +0.19(+0.62%) |
Apr 15, 2019 | 30.86 | 30.93 | 30.76 | 30.85 | 110,140 | -0.01(-0.03%) |
Apr 12, 2019 | 30.81 | 30.90 | 30.72 | 30.86 | 202,500 | +0.16(+0.52%) |
Apr 11, 2019 | 30.77 | 30.77 | 30.55 | 30.70 | 165,575 | +0.01(+0.03%) |
Apr 10, 2019 | 30.35 | 30.70 | 30.35 | 30.69 | 256,794 | +0.34(+1.12%) |
Apr 09, 2019 | 30.41 | 30.45 | 30.25 | 30.35 | 222,834 | -0.14(-0.46%) |
Apr 08, 2019 | 30.29 | 30.49 | 30.17 | 30.49 | 275,711 | +0.13(+0.43%) |
Apr 05, 2019 | 30.34 | 30.42 | 30.29 | 30.36 | 275,200 | +0.09(+0.30%) |
Apr 04, 2019 | 30.35 | 30.45 | 30.15 | 30.27 | 708,598 | -0.04(-0.12%) |
Apr 03, 2019 | 30.28 | 30.39 | 30.17 | 30.30 | 464,623 | +0.23(+0.75%) |
Apr 02, 2019 | 30.15 | 30.30 | 30.03 | 30.08 | 580,399 | -0.04(-0.13%) |
Apr 01, 2019 | 30.01 | 30.12 | 29.92 | 30.12 | 1,297,758 | +0.38(+1.28%) |
Mar 29, 2019 | 29.70 | 29.74 | 29.51 | 29.74 | 1,424,500 | +0.21(+0.71%) |
Mar 28, 2019 | 29.82 | 29.88 | 29.38 | 29.53 | 270,486 | -0.22(-0.74%) |
Mar 27, 2019 | 29.81 | 29.99 | 29.60 | 29.75 | 297,192 | -0.07(-0.23%) |
Mar 26, 2019 | 29.68 | 29.86 | 29.54 | 29.82 | 821,211 | +0.35(+1.19%) |
Mar 25, 2019 | 29.40 | 29.54 | 29.27 | 29.47 | 407,289 | -0.01(-0.03%) |
Mar 22, 2019 | 29.66 | 29.79 | 29.39 | 29.48 | 452,300 | -0.28(-0.94%) |
Mar 21, 2019 | 29.25 | 29.84 | 29.25 | 29.76 | 230,043 | +0.46(+1.57%) |
Mar 20, 2019 | 29.38 | 29.56 | 29.22 | 29.30 | 470,633 | -0.28(-0.95%) |
Mar 19, 2019 | 29.89 | 29.89 | 29.48 | 29.58 | 320,210 | -0.20(-0.67%) |
Mar 18, 2019 | 29.79 | 29.88 | 29.63 | 29.78 | 472,745 | +0.06(+0.20%) |
Mar 15, 2019 | 29.57 | 29.79 | 29.57 | 29.72 | 266,200 | +0.23(+0.78%) |
Mar 14, 2019 | 29.54 | 29.59 | 29.43 | 29.49 | 594,677 | +0.01(+0.03%) |
Mar 13, 2019 | 29.46 | 29.59 | 29.41 | 29.48 | 373,512 | +0.10(+0.34%) |
Mar 12, 2019 | 29.33 | 29.54 | 29.32 | 29.38 | 799,812 | +0.05(+0.17%) |
Mar 11, 2019 | 28.94 | 29.36 | 28.49 | 29.33 | 1,390,569 | +0.43(+1.49%) |
Mar 08, 2019 | 28.75 | 28.91 | 28.58 | 28.90 | 418,100 | -0.03(-0.10%) |
Mar 07, 2019 | 28.99 | 29.12 | 28.84 | 28.93 | 319,017 | -0.03(-0.10%) |
Mar 06, 2019 | 29.19 | 29.19 | 28.90 | 28.96 | 479,419 | -0.18(-0.62%) |
Mar 05, 2019 | 29.38 | 29.45 | 29.11 | 29.14 | 649,409 | -0.22(-0.75%) |
Mar 04, 2019 | 29.78 | 29.80 | 29.10 | 29.36 | 464,234 | -0.34(-1.14%) |
Mar 01, 2019 | 29.84 | 29.84 | 29.59 | 29.70 | 409,400 | +0.01(+0.03%) |
Feb 28, 2019 | 29.76 | 29.84 | 29.67 | 29.69 | 303,853 | -0.10(-0.34%) |
Feb 27, 2019 | 29.67 | 29.81 | 29.61 | 29.79 | 417,933 | +0.05(+0.17%) |
Feb 26, 2019 | 29.70 | 29.83 | 29.70 | 29.74 | 956,349 | -0.05(-0.17%) |
Feb 25, 2019 | 29.96 | 29.97 | 29.77 | 29.79 | 575,075 | +0.00(+0.00%) |
Feb 22, 2019 | 29.63 | 29.80 | 29.57 | 29.79 | 255,800 | +0.29(+0.98%) |
Feb 21, 2019 | 29.56 | 29.58 | 29.32 | 29.50 | 328,113 | -0.11(-0.37%) |
Feb 20, 2019 | 29.41 | 29.71 | 29.41 | 29.61 | 292,539 | +0.23(+0.78%) |
Feb 19, 2019 | 29.19 | 29.48 | 29.10 | 29.38 | 178,411 | +0.15(+0.51%) |
Feb 15, 2019 | 28.73 | 29.23 | 28.73 | 29.23 | 223,000 | +0.68(+2.38%) |
Feb 14, 2019 | 28.45 | 28.76 | 28.45 | 28.55 | 302,911 | +0.02(+0.07%) |
Feb 13, 2019 | 28.52 | 28.58 | 28.35 | 28.53 | 246,099 | +0.07(+0.25%) |
Feb 12, 2019 | 28.34 | 28.53 | 28.31 | 28.46 | 344,468 | +0.25(+0.89%) |
Feb 11, 2019 | 28.08 | 28.24 | 28.08 | 28.21 | 691,289 | +0.19(+0.68%) |
Feb 08, 2019 | 27.63 | 28.03 | 27.60 | 28.02 | 254,300 | +0.38(+1.37%) |
Feb 07, 2019 | 27.80 | 27.80 | 27.41 | 27.64 | 301,387 | -0.26(-0.93%) |
Feb 06, 2019 | 27.85 | 28.03 | 27.85 | 27.90 | 252,199 | +0.04(+0.14%) |
Feb 05, 2019 | 28.02 | 28.04 | 27.84 | 27.86 | 242,853 | -0.14(-0.50%) |
Feb 04, 2019 | 28.02 | 28.05 | 27.91 | 28.00 | 588,653 | -0.06(-0.21%) |
Feb 01, 2019 | 28.05 | 28.20 | 28.01 | 28.06 | 2,563,800 | +0.02(+0.07%) |
Jan 31, 2019 | 27.58 | 28.08 | 27.55 | 28.04 | 374,090 | +0.43(+1.56%) |
Jan 30, 2019 | 27.59 | 27.66 | 27.16 | 27.61 | 391,762 | -0.04(-0.14%) |
Jan 29, 2019 | 27.81 | 27.81 | 27.56 | 27.65 | 327,113 | -0.22(-0.79%) |
Jan 28, 2019 | 27.87 | 27.92 | 27.68 | 27.87 | 436,913 | -0.19(-0.68%) |
Jan 25, 2019 | 28.11 | 28.27 | 28.04 | 28.06 | 484,000 | +0.10(+0.36%) |
Jan 24, 2019 | 27.88 | 27.99 | 27.75 | 27.96 | 486,521 | +0.01(+0.04%) |
Jan 23, 2019 | 27.81 | 28.05 | 27.71 | 27.95 | 1,668,353 | +0.23(+0.83%) |
Jan 22, 2019 | 27.95 | 27.98 | 27.52 | 27.72 | 664,738 | -0.33(-1.18%) |
Jan 18, 2019 | 27.90 | 28.15 | 27.85 | 28.05 | 285,300 | +0.34(+1.23%) |
Jan 17, 2019 | 27.64 | 27.78 | 27.53 | 27.71 | 351,352 | -0.01(-0.04%) |
Jan 16, 2019 | 27.88 | 27.88 | 27.70 | 27.72 | 466,005 | -0.14(-0.50%) |
Jan 15, 2019 | 27.75 | 27.89 | 27.65 | 27.86 | 376,230 | +0.15(+0.54%) |
Jan 14, 2019 | 27.77 | 27.84 | 27.65 | 27.71 | 297,457 | -0.23(-0.82%) |
Jan 11, 2019 | 27.63 | 27.95 | 27.61 | 27.94 | 485,600 | +0.21(+0.76%) |
Jan 10, 2019 | 27.32 | 27.77 | 27.27 | 27.73 | 611,659 | +0.17(+0.62%) |
Jan 09, 2019 | 27.85 | 27.85 | 27.46 | 27.56 | 549,018 | -0.18(-0.65%) |
Jan 08, 2019 | 27.56 | 27.76 | 27.40 | 27.74 | 942,597 | +0.42(+1.54%) |
Jan 07, 2019 | 27.02 | 27.52 | 26.97 | 27.32 | 756,338 | +0.38(+1.41%) |
Jan 04, 2019 | 26.49 | 26.99 | 26.47 | 26.94 | 237,200 | +0.80(+3.06%) |
Jan 03, 2019 | 26.38 | 26.62 | 26.11 | 26.14 | 1,157,067 | -0.41(-1.54%) |
Jan 02, 2019 | 26.20 | 26.58 | 25.97 | 26.55 | 531,773 | +0.20(+0.76%) |
Dec 31, 2018 | 26.21 | 26.35 | 25.99 | 26.35 | 1,458,300 | +0.30(+1.15%) |
Dec 28, 2018 | 26.04 | 26.39 | 25.81 | 26.05 | 1,579,700 | +0.16(+0.62%) |
Dec 27, 2018 | 25.43 | 25.90 | 25.01 | 25.89 | 636,588 | +0.16(+0.62%) |
Dec 26, 2018 | 24.84 | 25.96 | 24.54 | 25.73 | 1,058,280 | +1.02(+4.13%) |
Dec 24, 2018 | 25.20 | 25.66 | 24.69 | 24.71 | 939,000 | -0.65(-2.56%) |
Dec 21, 2018 | 26.07 | 26.37 | 25.27 | 25.36 | 2,061,900 | -0.63(-2.42%) |
Dec 20, 2018 | 26.38 | 26.59 | 25.61 | 25.99 | 1,643,975 | -0.50(-1.89%) |
Dec 19, 2018 | 26.81 | 27.16 | 26.31 | 26.49 | 1,504,318 | -0.25(-0.93%) |
Dec 18, 2018 | 26.96 | 27.06 | 26.57 | 26.74 | 579,695 | -0.07(-0.26%) |
Dec 17, 2018 | 27.42 | 27.42 | 26.65 | 26.81 | 2,390,449 | -0.68(-2.47%) |
Dec 14, 2018 | 27.59 | 27.82 | 27.40 | 27.49 | 412,600 | -0.35(-1.26%) |
Dec 13, 2018 | 28.16 | 28.24 | 27.69 | 27.84 | 291,714 | -0.18(-0.64%) |
Dec 12, 2018 | 28.10 | 28.29 | 27.95 | 28.02 | 520,172 | +0.18(+0.65%) |
Dec 11, 2018 | 28.13 | 28.33 | 27.74 | 27.84 | 291,704 | +0.02(+0.07%) |
Dec 10, 2018 | 27.69 | 27.90 | 27.25 | 27.82 | 630,901 | +0.09(+0.32%) |
Dec 07, 2018 | 28.27 | 28.50 | 27.60 | 27.73 | 687,400 | -0.59(-2.08%) |
Dec 06, 2018 | 27.81 | 28.34 | 27.61 | 28.32 | 1,104,088 | +0.12(+0.43%) |
Dec 04, 2018 | 28.99 | 29.14 | 28.15 | 28.20 | 692,400 | -0.84(-2.89%) |