Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.47 | 32.47 | 32.38 | 32.38 | 269,900 | -0.24(-0.74%) |
Nov 27, 2019 | 32.55 | 32.66 | 32.51 | 32.62 | 390,700 | +0.19(+0.59%) |
Nov 26, 2019 | 32.44 | 32.45 | 32.38 | 32.43 | 482,383 | -0.02(-0.06%) |
Nov 25, 2019 | 32.35 | 32.47 | 32.31 | 32.45 | 479,426 | +0.17(+0.53%) |
Nov 22, 2019 | 32.33 | 32.36 | 32.23 | 32.28 | 458,500 | +0.02(+0.06%) |
Nov 21, 2019 | 32.33 | 32.33 | 32.16 | 32.26 | 669,886 | +0.02(+0.06%) |
Nov 20, 2019 | 32.25 | 32.32 | 32.17 | 32.24 | 1,631,683 | -0.22(-0.68%) |
Nov 19, 2019 | 32.66 | 32.68 | 32.43 | 32.46 | 707,401 | -0.03(-0.09%) |
Nov 18, 2019 | 32.50 | 32.54 | 32.39 | 32.49 | 648,381 | -0.01(-0.03%) |
Nov 15, 2019 | 32.41 | 32.51 | 32.34 | 32.50 | 493,200 | +0.18(+0.56%) |
Nov 14, 2019 | 32.28 | 32.33 | 32.21 | 32.32 | 872,596 | -0.03(-0.09%) |
Nov 13, 2019 | 32.28 | 32.38 | 32.23 | 32.35 | 905,985 | -0.22(-0.68%) |
Nov 12, 2019 | 32.57 | 32.64 | 32.52 | 32.57 | 854,568 | +0.04(+0.12%) |
Nov 11, 2019 | 32.38 | 32.55 | 32.38 | 32.53 | 373,418 | +0.10(+0.31%) |
Nov 08, 2019 | 32.35 | 32.43 | 32.28 | 32.43 | 391,500 | +0.00(+0.00%) |
Nov 07, 2019 | 32.49 | 32.53 | 32.41 | 32.43 | 873,007 | +0.19(+0.59%) |
Nov 06, 2019 | 32.27 | 32.33 | 32.19 | 32.24 | 673,255 | +0.05(+0.16%) |
Nov 05, 2019 | 32.22 | 32.24 | 32.14 | 32.19 | 561,752 | +0.03(+0.11%) |
Nov 04, 2019 | 32.25 | 32.27 | 32.13 | 32.16 | 576,622 | +0.05(+0.14%) |
Nov 01, 2019 | 32.00 | 32.11 | 31.95 | 32.11 | 1,169,300 | +0.22(+0.69%) |
Oct 31, 2019 | 31.93 | 31.94 | 31.77 | 31.89 | 334,751 | -0.17(-0.53%) |
Oct 30, 2019 | 31.90 | 32.08 | 31.75 | 32.06 | 654,668 | +0.07(+0.22%) |
Oct 29, 2019 | 31.87 | 32.03 | 31.86 | 31.99 | 673,071 | -0.10(-0.31%) |
Oct 28, 2019 | 32.02 | 32.12 | 32.00 | 32.09 | 393,566 | +0.09(+0.28%) |
Oct 25, 2019 | 31.96 | 32.02 | 31.86 | 32.00 | 376,000 | -0.05(-0.17%) |
Oct 24, 2019 | 32.19 | 32.21 | 32.00 | 32.05 | 458,173 | -0.01(-0.02%) |
Oct 23, 2019 | 31.92 | 32.07 | 31.86 | 32.06 | 661,659 | +0.16(+0.50%) |
Oct 22, 2019 | 31.99 | 32.12 | 31.88 | 31.90 | 634,396 | -0.06(-0.19%) |
Oct 21, 2019 | 32.00 | 32.03 | 31.93 | 31.96 | 483,566 | +0.23(+0.72%) |
Oct 18, 2019 | 31.65 | 31.75 | 31.58 | 31.73 | 769,500 | +0.10(+0.32%) |
Oct 17, 2019 | 31.66 | 31.71 | 31.54 | 31.63 | 702,708 | +0.16(+0.51%) |
Oct 16, 2019 | 31.34 | 31.51 | 31.34 | 31.47 | 690,039 | +0.11(+0.35%) |
Oct 15, 2019 | 31.05 | 31.45 | 31.01 | 31.36 | 623,609 | +0.46(+1.49%) |
Oct 14, 2019 | 30.88 | 30.95 | 30.82 | 30.90 | 387,050 | -0.11(-0.34%) |
Oct 11, 2019 | 30.97 | 31.15 | 30.95 | 31.00 | 908,400 | +0.71(+2.36%) |
Oct 10, 2019 | 30.04 | 30.31 | 30.04 | 30.29 | 1,022,134 | +0.35(+1.17%) |
Oct 09, 2019 | 29.92 | 30.01 | 29.86 | 29.94 | 874,252 | +0.15(+0.50%) |
Oct 08, 2019 | 29.87 | 29.94 | 29.77 | 29.79 | 829,785 | -0.36(-1.19%) |
Oct 07, 2019 | 30.11 | 30.26 | 30.11 | 30.15 | 389,218 | +0.01(+0.03%) |
Oct 04, 2019 | 29.93 | 30.14 | 29.91 | 30.14 | 661,400 | +0.20(+0.65%) |
Oct 03, 2019 | 29.82 | 29.95 | 29.65 | 29.95 | 992,789 | +0.11(+0.37%) |
Oct 02, 2019 | 30.09 | 30.11 | 29.73 | 29.84 | 1,027,417 | -0.68(-2.24%) |
Oct 01, 2019 | 30.64 | 30.72 | 30.44 | 30.52 | 889,753 | -0.22(-0.72%) |
Sep 30, 2019 | 30.75 | 30.80 | 30.70 | 30.74 | 588,402 | +0.10(+0.33%) |
Sep 27, 2019 | 30.65 | 30.79 | 30.57 | 30.64 | 719,200 | +0.05(+0.16%) |
Sep 26, 2019 | 30.60 | 30.62 | 30.52 | 30.59 | 573,687 | +0.10(+0.33%) |
Sep 25, 2019 | 30.42 | 30.54 | 30.30 | 30.49 | 681,906 | -0.14(-0.46%) |
Sep 24, 2019 | 30.81 | 30.85 | 30.61 | 30.63 | 932,150 | -0.42(-1.35%) |
Sep 23, 2019 | 30.97 | 31.05 | 30.87 | 31.05 | 708,951 | -0.02(-0.06%) |
Sep 20, 2019 | 31.20 | 31.26 | 31.07 | 31.07 | 618,100 | -0.13(-0.42%) |
Sep 19, 2019 | 31.25 | 31.28 | 31.16 | 31.20 | 749,680 | +0.16(+0.52%) |
Sep 18, 2019 | 31.03 | 31.09 | 30.88 | 31.04 | 398,804 | -0.05(-0.16%) |
Sep 17, 2019 | 30.91 | 31.11 | 30.87 | 31.09 | 598,778 | +0.03(+0.10%) |
Sep 16, 2019 | 31.12 | 31.13 | 31.04 | 31.06 | 925,153 | -0.20(-0.64%) |
Sep 13, 2019 | 31.23 | 31.35 | 31.20 | 31.26 | 470,200 | +0.20(+0.64%) |
Sep 12, 2019 | 30.83 | 31.14 | 30.83 | 31.06 | 655,549 | +0.23(+0.75%) |
Sep 11, 2019 | 30.70 | 30.85 | 30.68 | 30.83 | 646,877 | +0.14(+0.46%) |
Sep 10, 2019 | 30.57 | 30.73 | 30.55 | 30.69 | 688,874 | +0.28(+0.92%) |
Sep 09, 2019 | 30.36 | 30.44 | 30.33 | 30.41 | 488,637 | +0.28(+0.93%) |
Sep 06, 2019 | 30.12 | 30.19 | 30.09 | 30.13 | 451,000 | +0.06(+0.20%) |
Sep 05, 2019 | 30.12 | 30.18 | 30.06 | 30.07 | 688,012 | +0.32(+1.08%) |
Sep 04, 2019 | 29.67 | 29.75 | 29.62 | 29.75 | 541,007 | +0.40(+1.36%) |
Sep 03, 2019 | 29.19 | 29.37 | 29.16 | 29.35 | 706,542 | -0.13(-0.44%) |
Aug 30, 2019 | 29.55 | 29.62 | 29.33 | 29.48 | 797,800 | +0.07(+0.26%) |
Aug 29, 2019 | 29.37 | 29.47 | 29.32 | 29.41 | 681,282 | +0.27(+0.91%) |
Aug 28, 2019 | 29.07 | 29.21 | 29.00 | 29.14 | 800,896 | -0.06(-0.21%) |
Aug 27, 2019 | 29.37 | 29.45 | 29.18 | 29.20 | 655,233 | +0.01(+0.03%) |
Aug 26, 2019 | 29.20 | 29.25 | 29.09 | 29.19 | 894,438 | +0.18(+0.62%) |
Aug 23, 2019 | 29.25 | 29.46 | 28.98 | 29.01 | 1,321,700 | -0.32(-1.09%) |
Aug 22, 2019 | 29.38 | 29.46 | 29.23 | 29.33 | 431,982 | +0.02(+0.07%) |
Aug 21, 2019 | 29.37 | 29.42 | 29.28 | 29.31 | 495,479 | +0.24(+0.83%) |
Aug 20, 2019 | 29.15 | 29.21 | 29.01 | 29.07 | 612,589 | -0.20(-0.68%) |
Aug 19, 2019 | 29.20 | 29.36 | 29.20 | 29.27 | 944,256 | +0.31(+1.07%) |
Aug 16, 2019 | 28.72 | 28.98 | 28.72 | 28.96 | 778,700 | +0.44(+1.54%) |
Aug 15, 2019 | 28.51 | 28.62 | 28.38 | 28.52 | 1,425,163 | -0.06(-0.21%) |
Aug 14, 2019 | 28.85 | 28.85 | 28.58 | 28.58 | 1,484,247 | -0.87(-2.95%) |
Aug 13, 2019 | 29.07 | 29.51 | 29.07 | 29.45 | 1,433,384 | +0.39(+1.34%) |
Aug 12, 2019 | 29.15 | 29.28 | 29.04 | 29.06 | 599,372 | -0.28(-0.95%) |
Aug 09, 2019 | 29.40 | 29.43 | 29.27 | 29.34 | 575,500 | -0.19(-0.64%) |
Aug 08, 2019 | 29.35 | 29.62 | 29.35 | 29.53 | 763,958 | +0.23(+0.78%) |
Aug 07, 2019 | 29.03 | 29.32 | 28.94 | 29.30 | 839,320 | +0.07(+0.24%) |
Aug 06, 2019 | 29.31 | 29.32 | 29.03 | 29.23 | 1,042,181 | +0.12(+0.41%) |
Aug 05, 2019 | 29.46 | 29.46 | 28.96 | 29.11 | 1,050,660 | -0.66(-2.22%) |
Aug 02, 2019 | 29.93 | 29.93 | 29.66 | 29.77 | 625,400 | -0.12(-0.40%) |
Aug 01, 2019 | 30.07 | 30.28 | 29.81 | 29.89 | 743,250 | -0.06(-0.20%) |
Jul 31, 2019 | 30.22 | 30.26 | 29.74 | 29.95 | 1,018,544 | -0.18(-0.60%) |
Jul 30, 2019 | 30.23 | 30.23 | 30.06 | 30.13 | 547,416 | -0.52(-1.70%) |
Jul 29, 2019 | 30.65 | 30.69 | 30.61 | 30.65 | 379,798 | +0.02(+0.07%) |
Jul 26, 2019 | 30.67 | 30.67 | 30.59 | 30.63 | 394,400 | -0.02(-0.07%) |
Jul 25, 2019 | 30.82 | 30.83 | 30.62 | 30.65 | 411,057 | -0.18(-0.58%) |
Jul 24, 2019 | 30.72 | 30.83 | 30.72 | 30.83 | 386,212 | +0.06(+0.19%) |
Jul 23, 2019 | 30.73 | 30.78 | 30.68 | 30.77 | 391,131 | +0.10(+0.33%) |
Jul 22, 2019 | 30.71 | 30.72 | 30.60 | 30.67 | 413,725 | +0.02(+0.07%) |
Jul 19, 2019 | 30.76 | 30.78 | 30.65 | 30.65 | 379,300 | -0.19(-0.62%) |
Jul 18, 2019 | 30.56 | 30.84 | 30.56 | 30.84 | 457,432 | +0.25(+0.82%) |
Jul 17, 2019 | 30.74 | 30.74 | 30.59 | 30.59 | 392,627 | -0.16(-0.54%) |
Jul 16, 2019 | 30.89 | 30.89 | 30.72 | 30.75 | 538,317 | -0.26(-0.82%) |
Jul 15, 2019 | 31.06 | 31.07 | 30.98 | 31.01 | 650,048 | +0.01(+0.03%) |
Jul 12, 2019 | 30.95 | 31.01 | 30.93 | 31.00 | 341,200 | +0.17(+0.55%) |
Jul 11, 2019 | 30.80 | 30.88 | 30.76 | 30.83 | 637,800 | +0.06(+0.19%) |
Jul 10, 2019 | 30.85 | 30.87 | 30.71 | 30.77 | 580,549 | +0.08(+0.26%) |
Jul 09, 2019 | 30.59 | 30.71 | 30.59 | 30.69 | 316,119 | -0.10(-0.32%) |
Jul 08, 2019 | 30.85 | 30.87 | 30.78 | 30.79 | 420,983 | -0.29(-0.93%) |
Jul 05, 2019 | 31.01 | 31.08 | 30.91 | 31.08 | 861,800 | -0.07(-0.22%) |
Jul 03, 2019 | 31.14 | 31.17 | 31.08 | 31.15 | 317,200 | +0.29(+0.96%) |
Jul 02, 2019 | 30.88 | 30.88 | 30.79 | 30.86 | 562,992 | +0.09(+0.31%) |
Jul 01, 2019 | 30.94 | 30.94 | 30.69 | 30.76 | 878,722 | +0.04(+0.13%) |
Jun 28, 2019 | 30.68 | 30.74 | 30.62 | 30.72 | 467,400 | +0.10(+0.33%) |
Jun 27, 2019 | 30.66 | 30.66 | 30.57 | 30.62 | 593,853 | +0.18(+0.59%) |
Jun 26, 2019 | 30.40 | 30.52 | 30.40 | 30.44 | 450,195 | +0.12(+0.40%) |
Jun 25, 2019 | 30.50 | 30.50 | 30.31 | 30.32 | 624,266 | -0.25(-0.82%) |
Jun 24, 2019 | 30.63 | 30.64 | 30.53 | 30.57 | 751,480 | +0.07(+0.23%) |
Jun 21, 2019 | 30.54 | 30.60 | 30.42 | 30.50 | 732,600 | -0.05(-0.16%) |
Jun 20, 2019 | 30.65 | 30.65 | 30.46 | 30.55 | 804,887 | +0.16(+0.53%) |
Jun 19, 2019 | 30.23 | 30.47 | 30.23 | 30.39 | 772,607 | +0.23(+0.76%) |
Jun 18, 2019 | 30.03 | 30.22 | 30.00 | 30.16 | 1,221,535 | +0.27(+0.89%) |
Jun 17, 2019 | 30.03 | 30.03 | 29.88 | 29.89 | 981,639 | -0.89(-2.88%) |
Jun 14, 2019 | 30.88 | 30.88 | 30.73 | 30.78 | 1,428,000 | -0.24(-0.77%) |
Jun 13, 2019 | 31.03 | 31.09 | 30.97 | 31.02 | 261,202 | -0.01(-0.03%) |
Jun 12, 2019 | 31.11 | 31.19 | 31.02 | 31.03 | 459,574 | -0.30(-0.96%) |
Jun 11, 2019 | 31.38 | 31.45 | 31.29 | 31.33 | 366,052 | +0.12(+0.38%) |
Jun 10, 2019 | 31.19 | 31.27 | 31.18 | 31.21 | 303,199 | +0.04(+0.13%) |
Jun 07, 2019 | 31.15 | 31.26 | 31.04 | 31.17 | 557,400 | +0.38(+1.23%) |
Jun 06, 2019 | 30.75 | 30.85 | 30.67 | 30.79 | 686,035 | +0.19(+0.62%) |
Jun 05, 2019 | 30.64 | 30.75 | 30.54 | 30.60 | 495,841 | +0.02(+0.07%) |
Jun 04, 2019 | 30.40 | 30.59 | 30.38 | 30.58 | 317,371 | +0.49(+1.63%) |
Jun 03, 2019 | 30.07 | 30.15 | 29.98 | 30.09 | 904,168 | +0.03(+0.10%) |
May 31, 2019 | 29.86 | 30.09 | 29.85 | 30.06 | 699,200 | -0.15(-0.50%) |
May 30, 2019 | 30.10 | 30.21 | 30.09 | 30.21 | 857,947 | +0.11(+0.37%) |
May 29, 2019 | 30.15 | 30.15 | 29.97 | 30.10 | 469,577 | -0.18(-0.59%) |
May 28, 2019 | 30.48 | 30.60 | 30.28 | 30.28 | 370,672 | -0.32(-1.05%) |
May 24, 2019 | 30.54 | 30.61 | 30.50 | 30.60 | 469,400 | +0.35(+1.16%) |
May 23, 2019 | 30.25 | 30.31 | 30.14 | 30.25 | 455,226 | -0.36(-1.18%) |
May 22, 2019 | 30.73 | 30.74 | 30.61 | 30.61 | 417,672 | -0.27(-0.87%) |
May 21, 2019 | 30.76 | 30.90 | 30.71 | 30.88 | 567,710 | +0.23(+0.75%) |
May 20, 2019 | 30.59 | 30.74 | 30.57 | 30.65 | 582,429 | +0.10(+0.33%) |
May 17, 2019 | 30.57 | 30.67 | 30.51 | 30.55 | 810,700 | -0.25(-0.81%) |
May 16, 2019 | 30.74 | 30.90 | 30.72 | 30.80 | 509,589 | +0.13(+0.42%) |
May 15, 2019 | 30.45 | 30.73 | 30.38 | 30.67 | 479,541 | +0.08(+0.25%) |
May 14, 2019 | 30.53 | 30.69 | 30.46 | 30.59 | 702,365 | +0.22(+0.74%) |
May 13, 2019 | 30.55 | 30.55 | 30.30 | 30.37 | 575,857 | -0.73(-2.35%) |
May 10, 2019 | 30.89 | 31.11 | 30.78 | 31.10 | 520,000 | +0.32(+1.04%) |
May 09, 2019 | 30.68 | 30.82 | 30.57 | 30.78 | 844,148 | -0.14(-0.45%) |
May 08, 2019 | 30.93 | 31.02 | 30.88 | 30.92 | 354,398 | +0.02(+0.06%) |
May 07, 2019 | 31.10 | 31.10 | 30.80 | 30.90 | 486,176 | -0.43(-1.36%) |
May 06, 2019 | 31.09 | 31.35 | 31.02 | 31.32 | 429,124 | -0.32(-1.03%) |
May 03, 2019 | 31.53 | 31.65 | 31.47 | 31.65 | 365,500 | +0.23(+0.73%) |
May 02, 2019 | 31.55 | 31.58 | 31.37 | 31.42 | 461,299 | -0.08(-0.25%) |
May 01, 2019 | 31.78 | 31.78 | 31.48 | 31.50 | 423,073 | -0.19(-0.60%) |
Apr 30, 2019 | 31.68 | 31.75 | 31.53 | 31.69 | 401,255 | -0.00(-0.02%) |
Apr 29, 2019 | 31.56 | 31.72 | 31.56 | 31.70 | 452,436 | +0.19(+0.60%) |
Apr 26, 2019 | 31.47 | 31.56 | 31.41 | 31.50 | 401,900 | -0.02(-0.05%) |
Apr 25, 2019 | 31.43 | 31.52 | 31.39 | 31.52 | 413,154 | -0.04(-0.13%) |
Apr 24, 2019 | 31.69 | 31.70 | 31.53 | 31.56 | 425,964 | -0.31(-0.97%) |
Apr 23, 2019 | 31.89 | 31.89 | 31.79 | 31.87 | 477,905 | -0.10(-0.31%) |
Apr 22, 2019 | 31.95 | 32.00 | 31.92 | 31.97 | 373,420 | +0.01(+0.04%) |
Apr 18, 2019 | 31.98 | 32.00 | 31.87 | 31.96 | 581,600 | -0.08(-0.26%) |
Apr 17, 2019 | 32.11 | 32.11 | 31.98 | 32.04 | 395,991 | +0.14(+0.44%) |
Apr 16, 2019 | 32.00 | 32.00 | 31.89 | 31.90 | 541,895 | -0.06(-0.19%) |
Apr 15, 2019 | 31.94 | 31.96 | 31.84 | 31.96 | 507,113 | +0.14(+0.44%) |
Apr 12, 2019 | 31.83 | 31.88 | 31.76 | 31.82 | 685,500 | +0.33(+1.05%) |
Apr 11, 2019 | 31.51 | 31.57 | 31.44 | 31.49 | 475,990 | +0.02(+0.06%) |
Apr 10, 2019 | 31.42 | 31.49 | 31.33 | 31.47 | 419,876 | +0.15(+0.48%) |
Apr 09, 2019 | 31.43 | 31.43 | 31.30 | 31.32 | 367,527 | -0.17(-0.54%) |
Apr 08, 2019 | 31.55 | 31.55 | 31.42 | 31.49 | 359,960 | -0.05(-0.16%) |
Apr 05, 2019 | 31.43 | 31.55 | 31.40 | 31.54 | 450,900 | -0.05(-0.16%) |
Apr 04, 2019 | 31.53 | 31.61 | 31.50 | 31.59 | 551,788 | +0.03(+0.10%) |
Apr 03, 2019 | 31.54 | 31.64 | 31.48 | 31.56 | 474,541 | +0.28(+0.90%) |
Apr 02, 2019 | 31.20 | 31.29 | 31.11 | 31.28 | 587,664 | +0.13(+0.42%) |
Apr 01, 2019 | 31.11 | 31.18 | 31.06 | 31.15 | 512,930 | +0.29(+0.94%) |
Mar 29, 2019 | 30.98 | 30.98 | 30.73 | 30.86 | 506,300 | +0.09(+0.29%) |
Mar 28, 2019 | 30.84 | 30.86 | 30.67 | 30.77 | 379,862 | -0.21(-0.68%) |
Mar 27, 2019 | 31.09 | 31.09 | 30.78 | 30.98 | 747,322 | -0.05(-0.18%) |
Mar 26, 2019 | 31.18 | 31.18 | 30.98 | 31.04 | 442,176 | +0.07(+0.21%) |
Mar 25, 2019 | 31.04 | 31.04 | 30.88 | 30.97 | 421,105 | -0.05(-0.16%) |
Mar 22, 2019 | 31.27 | 31.27 | 30.99 | 31.02 | 613,900 | -0.59(-1.87%) |
Mar 21, 2019 | 31.56 | 31.62 | 31.44 | 31.61 | 454,077 | -0.18(-0.57%) |
Mar 20, 2019 | 31.74 | 31.93 | 31.56 | 31.79 | 490,081 | -0.37(-1.15%) |
Mar 19, 2019 | 32.37 | 32.37 | 32.13 | 32.16 | 657,965 | -0.01(-0.03%) |
Mar 18, 2019 | 32.06 | 32.17 | 32.01 | 32.17 | 401,377 | +0.19(+0.59%) |
Mar 15, 2019 | 31.87 | 32.00 | 31.85 | 31.98 | 745,300 | +0.13(+0.41%) |
Mar 14, 2019 | 31.86 | 31.91 | 31.81 | 31.85 | 550,986 | +0.11(+0.35%) |
Mar 13, 2019 | 31.58 | 31.76 | 31.53 | 31.74 | 510,067 | +0.31(+0.99%) |
Mar 12, 2019 | 31.47 | 31.48 | 31.37 | 31.43 | 529,627 | -0.07(-0.22%) |
Mar 11, 2019 | 31.24 | 31.50 | 31.24 | 31.50 | 371,929 | +0.23(+0.74%) |
Mar 08, 2019 | 31.11 | 31.27 | 31.10 | 31.27 | 351,100 | +0.03(+0.10%) |
Mar 07, 2019 | 31.52 | 31.52 | 31.22 | 31.24 | 539,862 | -0.37(-1.17%) |
Mar 06, 2019 | 31.69 | 31.72 | 31.58 | 31.61 | 450,184 | -0.06(-0.19%) |
Mar 05, 2019 | 31.60 | 31.71 | 31.57 | 31.67 | 500,027 | +0.00(+0.00%) |
Mar 04, 2019 | 31.81 | 31.81 | 31.54 | 31.67 | 501,921 | -0.10(-0.31%) |
Mar 01, 2019 | 31.76 | 31.86 | 31.68 | 31.77 | 385,600 | +0.14(+0.44%) |
Feb 28, 2019 | 31.59 | 31.71 | 31.59 | 31.63 | 618,813 | +0.04(+0.13%) |
Feb 27, 2019 | 31.63 | 31.67 | 31.55 | 31.59 | 603,884 | -0.02(-0.06%) |
Feb 26, 2019 | 31.53 | 31.67 | 31.48 | 31.61 | 807,401 | +0.18(+0.57%) |
Feb 25, 2019 | 31.49 | 31.56 | 31.42 | 31.43 | 443,778 | +0.07(+0.22%) |
Feb 22, 2019 | 31.31 | 31.44 | 31.31 | 31.36 | 466,200 | +0.17(+0.55%) |
Feb 21, 2019 | 31.27 | 31.27 | 31.14 | 31.19 | 592,427 | -0.03(-0.10%) |
Feb 20, 2019 | 31.21 | 31.34 | 31.17 | 31.22 | 874,881 | -0.04(-0.13%) |
Feb 19, 2019 | 31.04 | 31.32 | 30.98 | 31.26 | 1,197,477 | +0.20(+0.64%) |
Feb 15, 2019 | 30.99 | 31.07 | 30.90 | 31.06 | 572,300 | +0.27(+0.88%) |
Feb 14, 2019 | 30.70 | 30.89 | 30.70 | 30.79 | 482,192 | +0.02(+0.06%) |
Feb 13, 2019 | 30.86 | 30.96 | 30.77 | 30.77 | 783,350 | -0.02(-0.06%) |
Feb 12, 2019 | 30.77 | 30.81 | 30.69 | 30.79 | 725,760 | +0.27(+0.88%) |
Feb 11, 2019 | 30.57 | 30.59 | 30.48 | 30.52 | 492,894 | -0.16(-0.52%) |
Feb 08, 2019 | 30.67 | 30.68 | 30.52 | 30.68 | 478,600 | -0.09(-0.29%) |
Feb 07, 2019 | 30.97 | 31.01 | 30.71 | 30.77 | 699,383 | -0.28(-0.90%) |
Feb 06, 2019 | 31.16 | 31.16 | 31.03 | 31.05 | 903,380 | -0.18(-0.58%) |
Feb 05, 2019 | 31.15 | 31.23 | 31.12 | 31.23 | 1,271,551 | +0.30(+0.99%) |
Feb 04, 2019 | 30.75 | 30.96 | 30.72 | 30.93 | 748,974 | +0.07(+0.21%) |
Feb 01, 2019 | 30.85 | 30.94 | 30.79 | 30.86 | 1,385,700 | +0.03(+0.10%) |
Jan 31, 2019 | 30.83 | 30.88 | 30.70 | 30.83 | 1,084,897 | -0.02(-0.06%) |
Jan 30, 2019 | 30.62 | 30.95 | 30.56 | 30.85 | 1,372,639 | +0.37(+1.21%) |
Jan 29, 2019 | 30.59 | 30.62 | 30.48 | 30.48 | 643,634 | +0.12(+0.40%) |
Jan 28, 2019 | 30.33 | 30.40 | 30.24 | 30.36 | 735,669 | -0.15(-0.49%) |
Jan 25, 2019 | 30.40 | 30.54 | 30.40 | 30.51 | 484,300 | +0.28(+0.93%) |
Jan 24, 2019 | 30.22 | 30.32 | 30.14 | 30.23 | 650,308 | +0.02(+0.07%) |
Jan 23, 2019 | 30.20 | 30.29 | 30.06 | 30.21 | 717,726 | +0.21(+0.70%) |
Jan 22, 2019 | 30.14 | 30.18 | 29.94 | 30.00 | 1,284,690 | -0.35(-1.15%) |
Jan 18, 2019 | 30.39 | 30.42 | 30.31 | 30.35 | 722,800 | +0.28(+0.93%) |
Jan 17, 2019 | 29.75 | 30.12 | 29.75 | 30.07 | 581,138 | +0.21(+0.70%) |
Jan 16, 2019 | 29.84 | 29.90 | 29.81 | 29.86 | 584,826 | +0.05(+0.17%) |
Jan 15, 2019 | 29.75 | 29.84 | 29.61 | 29.81 | 643,331 | +0.01(+0.03%) |
Jan 14, 2019 | 29.78 | 29.87 | 29.73 | 29.80 | 862,724 | -0.15(-0.50%) |
Jan 11, 2019 | 29.93 | 30.03 | 29.88 | 29.95 | 1,190,800 | -0.13(-0.43%) |
Jan 10, 2019 | 29.92 | 30.10 | 29.90 | 30.08 | 553,323 | +0.09(+0.32%) |
Jan 09, 2019 | 29.87 | 30.02 | 29.77 | 29.98 | 868,985 | +0.37(+1.25%) |
Jan 08, 2019 | 29.65 | 29.67 | 29.49 | 29.61 | 554,891 | +0.13(+0.46%) |
Jan 07, 2019 | 29.41 | 29.61 | 29.34 | 29.48 | 731,832 | +0.12(+0.41%) |
Jan 04, 2019 | 28.98 | 29.40 | 28.96 | 29.36 | 551,200 | +0.67(+2.34%) |
Jan 03, 2019 | 28.61 | 28.78 | 28.57 | 28.69 | 1,636,119 | +0.05(+0.17%) |
Jan 02, 2019 | 28.41 | 28.65 | 28.34 | 28.64 | 915,544 | -0.07(-0.24%) |
Dec 31, 2018 | 28.87 | 28.88 | 28.61 | 28.71 | 2,760,200 | +0.08(+0.28%) |
Dec 28, 2018 | 28.64 | 28.76 | 28.53 | 28.63 | 4,126,900 | +0.30(+1.06%) |
Dec 27, 2018 | 27.99 | 28.35 | 27.87 | 28.33 | 3,584,062 | -0.28(-0.98%) |
Dec 26, 2018 | 28.01 | 28.61 | 27.83 | 28.61 | 2,437,962 | +0.65(+2.32%) |
Dec 24, 2018 | 28.43 | 28.53 | 27.91 | 27.96 | 1,519,300 | -0.20(-0.71%) |
Dec 21, 2018 | 28.54 | 28.62 | 28.10 | 28.16 | 2,822,500 | -0.51(-1.78%) |
Dec 20, 2018 | 28.88 | 28.97 | 28.63 | 28.67 | 3,420,162 | -0.10(-0.35%) |
Dec 19, 2018 | 29.12 | 29.32 | 28.67 | 28.77 | 2,254,000 | -0.08(-0.28%) |
Dec 18, 2018 | 29.07 | 29.07 | 28.76 | 28.85 | 2,038,881 | -0.56(-1.90%) |
Dec 17, 2018 | 29.74 | 29.80 | 29.33 | 29.41 | 2,436,522 | -0.37(-1.24%) |
Dec 14, 2018 | 29.82 | 29.95 | 29.78 | 29.78 | 1,415,800 | -0.37(-1.23%) |
Dec 13, 2018 | 30.23 | 30.29 | 30.11 | 30.15 | 1,071,396 | +0.00(+0.00%) |
Dec 12, 2018 | 30.08 | 30.34 | 30.08 | 30.15 | 1,376,502 | +0.43(+1.45%) |
Dec 11, 2018 | 29.91 | 30.02 | 29.55 | 29.72 | 2,077,459 | +0.08(+0.29%) |
Dec 10, 2018 | 29.75 | 29.79 | 29.37 | 29.64 | 1,665,360 | -0.41(-1.36%) |
Dec 07, 2018 | 30.27 | 30.44 | 29.96 | 30.05 | 1,782,000 | -0.19(-0.63%) |
Dec 06, 2018 | 30.00 | 30.26 | 29.74 | 30.23 | 1,712,351 | -0.27(-0.89%) |
Dec 04, 2018 | 31.11 | 31.11 | 30.48 | 30.50 | 962,500 | -0.62(-2.01%) |