Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 32.02 | 32.37 | 31.96 | 32.37 | 1,257,620 | +0.32(+1.00%) |
Dec 30, 2019 | 31.93 | 32.05 | 31.73 | 32.04 | 1,513,330 | +0.13(+0.41%) |
Dec 27, 2019 | 32.00 | 32.03 | 31.71 | 31.91 | 1,528,756 | +0.04(+0.13%) |
Dec 26, 2019 | 31.87 | 32.07 | 31.74 | 31.87 | 1,040,073 | +0.13(+0.41%) |
Dec 24, 2019 | 31.72 | 31.90 | 31.60 | 31.74 | 735,280 | +0.10(+0.33%) |
Dec 23, 2019 | 32.13 | 32.21 | 31.56 | 31.64 | 1,719,374 | -0.33(-1.02%) |
Dec 20, 2019 | 31.93 | 32.16 | 31.84 | 31.97 | 2,179,706 | +0.07(+0.22%) |
Dec 19, 2019 | 32.01 | 32.18 | 31.78 | 31.90 | 2,065,826 | -0.08(-0.24%) |
Dec 18, 2019 | 31.85 | 32.18 | 31.82 | 31.97 | 2,629,206 | +0.11(+0.35%) |
Dec 17, 2019 | 32.46 | 32.52 | 31.78 | 31.86 | 3,063,113 | -0.35(-1.10%) |
Dec 16, 2019 | 32.15 | 32.34 | 31.55 | 32.21 | 3,761,159 | +0.10(+0.32%) |
Dec 13, 2019 | 32.23 | 32.41 | 31.63 | 32.11 | 3,810,914 | -0.09(-0.27%) |
Dec 12, 2019 | 33.14 | 33.23 | 32.13 | 32.20 | 3,248,791 | -1.00(-3.01%) |
Dec 11, 2019 | 33.83 | 33.91 | 33.07 | 33.20 | 2,873,856 | -0.74(-2.18%) |
Dec 10, 2019 | 34.10 | 34.25 | 33.83 | 33.94 | 2,328,747 | -0.08(-0.23%) |
Dec 09, 2019 | 34.16 | 34.17 | 33.82 | 34.01 | 3,056,933 | +0.09(+0.25%) |
Dec 06, 2019 | 34.44 | 34.52 | 33.92 | 33.93 | 3,210,028 | -0.53(-1.52%) |
Dec 05, 2019 | 34.40 | 34.53 | 34.19 | 34.45 | 1,796,010 | -0.07(-0.20%) |
Dec 04, 2019 | 34.38 | 34.74 | 34.32 | 34.52 | 1,474,866 | +0.09(+0.28%) |
Dec 03, 2019 | 34.41 | 34.73 | 34.26 | 34.43 | 1,914,167 | -0.03(-0.10%) |
Dec 02, 2019 | 34.90 | 35.02 | 34.44 | 34.46 | 1,691,498 | -0.59(-1.67%) |
Nov 29, 2019 | 35.14 | 35.26 | 34.97 | 35.05 | 835,873 | -0.04(-0.12%) |
Nov 27, 2019 | 34.96 | 35.17 | 34.78 | 35.09 | 1,685,686 | -0.03(-0.10%) |
Nov 26, 2019 | 34.71 | 35.15 | 34.56 | 35.12 | 3,305,443 | +0.48(+1.39%) |
Nov 25, 2019 | 34.67 | 34.90 | 34.56 | 34.64 | 1,167,300 | +0.08(+0.22%) |
Nov 22, 2019 | 34.65 | 34.75 | 34.25 | 34.56 | 1,651,071 | -0.09(-0.25%) |
Nov 21, 2019 | 34.77 | 34.85 | 34.60 | 34.65 | 2,556,209 | -0.15(-0.45%) |
Nov 20, 2019 | 34.54 | 34.81 | 34.39 | 34.81 | 4,200,775 | +0.34(+0.97%) |
Nov 19, 2019 | 34.53 | 34.69 | 34.39 | 34.47 | 1,731,019 | -0.11(-0.32%) |
Nov 18, 2019 | 34.79 | 35.04 | 34.56 | 34.58 | 1,516,146 | -0.19(-0.54%) |
Nov 15, 2019 | 34.41 | 34.80 | 34.24 | 34.77 | 1,820,661 | +0.36(+1.05%) |
Nov 14, 2019 | 34.40 | 34.53 | 34.19 | 34.41 | 1,313,385 | +0.11(+0.33%) |
Nov 13, 2019 | 33.56 | 34.42 | 33.56 | 34.30 | 2,032,120 | +0.76(+2.26%) |
Nov 12, 2019 | 33.79 | 34.02 | 33.51 | 33.54 | 1,843,244 | -0.25(-0.74%) |
Nov 11, 2019 | 33.45 | 33.89 | 33.40 | 33.79 | 1,615,434 | +0.37(+1.11%) |
Nov 08, 2019 | 33.62 | 33.87 | 33.38 | 33.42 | 1,934,264 | -0.31(-0.92%) |
Nov 07, 2019 | 33.46 | 33.86 | 33.43 | 33.73 | 2,871,677 | +0.16(+0.46%) |
Nov 06, 2019 | 33.79 | 33.92 | 33.44 | 33.57 | 3,213,993 | +0.07(+0.21%) |
Nov 05, 2019 | 34.25 | 34.27 | 33.12 | 33.51 | 2,997,210 | -0.99(-2.87%) |
Nov 04, 2019 | 34.60 | 34.81 | 34.38 | 34.50 | 2,369,244 | -0.28(-0.79%) |
Nov 01, 2019 | 34.97 | 35.10 | 34.52 | 34.77 | 1,875,604 | -0.09(-0.27%) |
Oct 31, 2019 | 34.40 | 35.03 | 34.22 | 34.87 | 2,970,812 | +0.49(+1.43%) |
Oct 30, 2019 | 33.88 | 34.38 | 33.67 | 34.38 | 2,209,415 | +0.55(+1.63%) |
Oct 29, 2019 | 33.67 | 34.15 | 33.62 | 33.82 | 2,655,974 | +0.16(+0.49%) |
Oct 28, 2019 | 33.45 | 33.68 | 33.27 | 33.66 | 2,704,293 | +0.18(+0.54%) |
Oct 25, 2019 | 33.50 | 33.52 | 33.26 | 33.48 | 2,782,334 | -0.04(-0.13%) |
Oct 24, 2019 | 33.49 | 33.63 | 33.24 | 33.52 | 1,386,065 | +0.06(+0.18%) |
Oct 23, 2019 | 33.20 | 33.47 | 33.07 | 33.46 | 1,769,814 | +0.38(+1.14%) |
Oct 22, 2019 | 33.28 | 33.38 | 32.93 | 33.08 | 1,707,751 | -0.13(-0.39%) |
Oct 21, 2019 | 32.52 | 33.24 | 32.52 | 33.21 | 1,726,616 | +0.59(+1.79%) |
Oct 18, 2019 | 32.44 | 32.65 | 32.27 | 32.63 | 1,389,831 | +0.22(+0.69%) |
Oct 17, 2019 | 32.30 | 32.52 | 32.29 | 32.40 | 1,257,512 | +0.06(+0.19%) |
Oct 16, 2019 | 32.40 | 32.59 | 31.98 | 32.34 | 1,512,535 | -0.05(-0.16%) |
Oct 15, 2019 | 32.37 | 32.46 | 32.18 | 32.40 | 1,053,582 | +0.03(+0.08%) |
Oct 14, 2019 | 32.49 | 32.53 | 32.21 | 32.37 | 943,612 | -0.04(-0.13%) |
Oct 11, 2019 | 32.56 | 32.63 | 32.24 | 32.41 | 1,312,586 | -0.13(-0.40%) |
Oct 10, 2019 | 32.63 | 32.81 | 32.51 | 32.54 | 2,669,798 | -0.17(-0.53%) |
Oct 09, 2019 | 32.67 | 32.85 | 32.55 | 32.71 | 1,435,133 | +0.20(+0.61%) |
Oct 08, 2019 | 32.72 | 32.77 | 32.29 | 32.52 | 1,150,104 | -0.08(-0.24%) |
Oct 07, 2019 | 32.59 | 32.76 | 32.50 | 32.59 | 1,208,987 | -0.16(-0.50%) |
Oct 04, 2019 | 32.56 | 32.77 | 32.40 | 32.76 | 989,666 | +0.28(+0.85%) |
Oct 03, 2019 | 32.09 | 32.82 | 32.09 | 32.48 | 1,446,591 | +0.39(+1.21%) |
Oct 02, 2019 | 32.50 | 32.54 | 31.81 | 32.09 | 1,979,420 | -0.28(-0.88%) |
Oct 01, 2019 | 32.15 | 32.46 | 31.77 | 32.38 | 967,176 | +0.17(+0.53%) |
Sep 30, 2019 | 32.03 | 32.31 | 32.02 | 32.21 | 1,211,372 | +0.15(+0.46%) |
Sep 27, 2019 | 32.40 | 32.45 | 31.84 | 32.06 | 1,222,215 | -0.36(-1.12%) |
Sep 26, 2019 | 31.90 | 32.79 | 31.88 | 32.42 | 1,157,769 | +0.68(+2.15%) |
Sep 25, 2019 | 32.01 | 32.09 | 31.60 | 31.74 | 1,608,040 | -0.19(-0.59%) |
Sep 24, 2019 | 32.06 | 32.17 | 31.85 | 31.93 | 1,443,536 | -0.12(-0.37%) |
Sep 23, 2019 | 32.11 | 32.28 | 32.05 | 32.05 | 1,286,830 | -0.01(-0.03%) |
Sep 20, 2019 | 31.88 | 32.17 | 31.78 | 32.05 | 2,858,722 | +0.26(+0.80%) |
Sep 19, 2019 | 31.56 | 31.90 | 31.50 | 31.80 | 1,047,111 | +0.27(+0.87%) |
Sep 18, 2019 | 31.85 | 31.87 | 31.41 | 31.53 | 1,317,001 | -0.18(-0.56%) |
Sep 17, 2019 | 31.38 | 31.81 | 31.35 | 31.70 | 1,201,389 | +0.42(+1.34%) |
Sep 16, 2019 | 30.76 | 31.39 | 30.74 | 31.29 | 1,678,018 | +0.52(+1.69%) |
Sep 13, 2019 | 31.32 | 31.42 | 30.60 | 30.77 | 1,360,894 | -0.44(-1.42%) |
Sep 12, 2019 | 31.30 | 31.50 | 30.98 | 31.21 | 1,337,995 | +0.31(+0.99%) |
Sep 11, 2019 | 30.77 | 31.07 | 30.56 | 30.90 | 2,486,387 | +0.00(+0.00%) |
Sep 10, 2019 | 31.56 | 31.63 | 30.62 | 30.90 | 2,724,128 | -0.73(-2.29%) |
Sep 09, 2019 | 32.10 | 32.11 | 31.57 | 31.63 | 1,688,239 | -0.51(-1.59%) |
Sep 06, 2019 | 32.12 | 32.34 | 32.05 | 32.14 | 1,704,986 | +0.01(+0.03%) |
Sep 05, 2019 | 32.81 | 32.81 | 32.13 | 32.13 | 2,259,269 | -0.90(-2.71%) |
Sep 04, 2019 | 32.83 | 33.06 | 32.76 | 33.03 | 1,712,692 | +0.38(+1.15%) |
Sep 03, 2019 | 32.17 | 32.74 | 32.13 | 32.65 | 1,880,946 | +0.44(+1.38%) |
Aug 30, 2019 | 31.97 | 32.35 | 31.90 | 32.21 | 2,166,785 | +0.24(+0.75%) |
Aug 29, 2019 | 31.92 | 32.08 | 31.69 | 31.97 | 1,351,212 | +0.21(+0.67%) |
Aug 28, 2019 | 31.75 | 31.84 | 31.65 | 31.76 | 973,729 | +0.03(+0.11%) |
Aug 27, 2019 | 31.77 | 31.96 | 31.56 | 31.72 | 2,654,979 | +0.20(+0.65%) |
Aug 26, 2019 | 31.50 | 31.57 | 31.18 | 31.52 | 1,479,260 | +0.24(+0.76%) |
Aug 23, 2019 | 31.47 | 31.82 | 31.24 | 31.28 | 2,196,564 | -0.20(-0.62%) |
Aug 22, 2019 | 31.01 | 31.50 | 31.01 | 31.47 | 980,278 | +0.45(+1.46%) |
Aug 21, 2019 | 31.12 | 31.21 | 30.90 | 31.02 | 1,662,849 | -0.11(-0.36%) |
Aug 20, 2019 | 31.35 | 31.41 | 30.96 | 31.13 | 1,680,107 | -0.10(-0.33%) |
Aug 19, 2019 | 31.19 | 31.30 | 30.95 | 31.24 | 1,525,481 | +0.03(+0.08%) |
Aug 16, 2019 | 30.89 | 31.34 | 30.88 | 31.21 | 1,419,395 | +0.32(+1.02%) |
Aug 15, 2019 | 30.80 | 31.04 | 30.67 | 30.89 | 1,467,282 | +0.21(+0.69%) |
Aug 14, 2019 | 30.62 | 30.90 | 30.56 | 30.68 | 1,339,000 | -0.19(-0.61%) |
Aug 13, 2019 | 30.78 | 30.89 | 30.55 | 30.87 | 1,489,154 | +0.11(+0.36%) |
Aug 12, 2019 | 30.99 | 31.04 | 30.57 | 30.76 | 1,295,255 | -0.18(-0.58%) |
Aug 09, 2019 | 30.64 | 30.94 | 30.56 | 30.94 | 1,672,746 | +0.28(+0.92%) |
Aug 08, 2019 | 30.37 | 30.77 | 30.07 | 30.66 | 1,430,098 | +0.31(+1.01%) |
Aug 07, 2019 | 29.74 | 30.63 | 29.65 | 30.35 | 2,128,953 | +0.61(+2.04%) |
Aug 06, 2019 | 29.51 | 30.10 | 29.48 | 29.74 | 2,000,644 | +0.21(+0.72%) |
Aug 05, 2019 | 29.55 | 29.84 | 29.06 | 29.53 | 2,925,364 | -0.03(-0.09%) |
Aug 02, 2019 | 29.17 | 29.86 | 29.09 | 29.56 | 1,660,788 | +0.38(+1.32%) |
Aug 01, 2019 | 29.33 | 29.34 | 28.67 | 29.17 | 2,241,901 | -0.01(-0.03%) |
Jul 31, 2019 | 29.27 | 29.46 | 28.96 | 29.18 | 1,668,799 | -0.10(-0.35%) |
Jul 30, 2019 | 29.17 | 29.62 | 29.12 | 29.28 | 1,017,286 | +0.04(+0.15%) |
Jul 29, 2019 | 29.33 | 29.54 | 29.15 | 29.24 | 1,486,568 | +0.06(+0.20%) |
Jul 26, 2019 | 29.00 | 29.28 | 28.98 | 29.18 | 1,466,994 | +0.18(+0.62%) |
Jul 25, 2019 | 29.27 | 29.28 | 28.89 | 29.00 | 2,135,517 | -0.35(-1.19%) |
Jul 24, 2019 | 29.22 | 29.41 | 29.07 | 29.35 | 1,894,643 | +0.21(+0.73%) |
Jul 23, 2019 | 28.85 | 29.18 | 28.73 | 29.14 | 1,301,893 | +0.31(+1.07%) |
Jul 22, 2019 | 28.76 | 28.95 | 28.34 | 28.83 | 2,669,647 | +0.17(+0.60%) |
Jul 19, 2019 | 28.92 | 29.03 | 28.62 | 28.66 | 1,801,590 | -0.28(-0.97%) |
Jul 18, 2019 | 28.75 | 28.98 | 28.65 | 28.94 | 1,747,893 | +0.13(+0.44%) |
Jul 17, 2019 | 29.07 | 29.14 | 28.67 | 28.81 | 1,300,635 | -0.12(-0.41%) |
Jul 16, 2019 | 29.01 | 29.18 | 28.88 | 28.93 | 1,712,750 | -0.15(-0.53%) |
Jul 15, 2019 | 29.27 | 29.40 | 28.84 | 29.09 | 1,103,335 | -0.13(-0.44%) |
Jul 12, 2019 | 29.16 | 29.33 | 29.02 | 29.21 | 1,034,739 | +0.03(+0.09%) |
Jul 11, 2019 | 29.51 | 29.68 | 29.01 | 29.19 | 1,268,553 | -0.32(-1.07%) |
Jul 10, 2019 | 29.44 | 29.62 | 29.19 | 29.50 | 1,239,952 | +0.14(+0.49%) |
Jul 09, 2019 | 29.17 | 29.37 | 29.13 | 29.36 | 1,010,279 | +0.15(+0.53%) |
Jul 08, 2019 | 29.09 | 29.30 | 28.96 | 29.21 | 1,024,223 | +0.11(+0.38%) |
Jul 05, 2019 | 28.95 | 29.15 | 28.50 | 29.09 | 1,138,377 | -0.14(-0.47%) |
Jul 03, 2019 | 28.87 | 29.43 | 28.87 | 29.23 | 1,084,330 | +0.36(+1.24%) |
Jul 02, 2019 | 28.39 | 28.98 | 28.39 | 28.87 | 2,264,173 | +0.64(+2.25%) |
Jul 01, 2019 | 28.51 | 28.57 | 27.69 | 28.24 | 1,991,462 | -0.07(-0.26%) |
Jun 28, 2019 | 28.35 | 28.68 | 28.25 | 28.31 | 2,818,744 | -0.02(-0.06%) |
Jun 27, 2019 | 28.16 | 28.38 | 28.01 | 28.33 | 1,843,807 | +0.42(+1.50%) |
Jun 26, 2019 | 28.94 | 28.94 | 27.78 | 27.91 | 2,602,847 | -1.03(-3.56%) |
Jun 25, 2019 | 29.51 | 29.61 | 28.94 | 28.94 | 1,950,554 | -0.48(-1.64%) |
Jun 24, 2019 | 29.65 | 29.68 | 29.32 | 29.42 | 1,439,980 | -0.13(-0.43%) |
Jun 21, 2019 | 29.80 | 29.80 | 29.29 | 29.55 | 3,475,273 | -0.40(-1.33%) |
Jun 20, 2019 | 29.81 | 30.05 | 29.64 | 29.94 | 1,818,262 | +0.23(+0.77%) |
Jun 19, 2019 | 29.23 | 29.76 | 29.18 | 29.72 | 1,742,978 | +0.34(+1.15%) |
Jun 18, 2019 | 29.83 | 29.88 | 29.24 | 29.38 | 1,347,294 | -0.30(-1.02%) |
Jun 17, 2019 | 29.75 | 30.02 | 29.60 | 29.68 | 1,324,286 | -0.02(-0.06%) |
Jun 14, 2019 | 29.56 | 29.97 | 29.55 | 29.70 | 1,259,160 | +0.14(+0.49%) |
Jun 13, 2019 | 29.46 | 29.62 | 29.36 | 29.56 | 1,890,531 | +0.23(+0.78%) |
Jun 12, 2019 | 29.12 | 29.47 | 29.02 | 29.33 | 1,469,423 | +0.30(+1.02%) |
Jun 11, 2019 | 28.94 | 29.10 | 28.81 | 29.03 | 1,084,432 | +0.04(+0.15%) |
Jun 10, 2019 | 29.34 | 29.34 | 28.83 | 28.99 | 1,414,534 | -0.41(-1.38%) |
Jun 07, 2019 | 29.51 | 29.63 | 29.33 | 29.40 | 1,312,804 | +0.09(+0.32%) |
Jun 06, 2019 | 29.52 | 29.58 | 29.12 | 29.30 | 1,940,664 | -0.18(-0.60%) |
Jun 05, 2019 | 29.01 | 29.49 | 28.92 | 29.48 | 1,672,657 | +0.57(+1.96%) |
Jun 04, 2019 | 29.19 | 29.31 | 28.58 | 28.91 | 2,427,798 | -0.29(-0.98%) |
Jun 03, 2019 | 28.99 | 29.23 | 28.92 | 29.20 | 1,914,858 | +0.30(+1.05%) |
May 31, 2019 | 28.37 | 29.04 | 28.31 | 28.90 | 2,573,267 | +0.51(+1.78%) |
May 30, 2019 | 28.44 | 28.69 | 28.36 | 28.39 | 1,901,680 | -0.01(-0.03%) |
May 29, 2019 | 29.02 | 29.02 | 28.37 | 28.40 | 1,986,910 | -0.63(-2.18%) |
May 28, 2019 | 29.41 | 29.56 | 28.89 | 29.03 | 2,328,713 | -0.30(-1.04%) |
May 24, 2019 | 29.32 | 29.51 | 29.32 | 29.34 | 1,004,083 | +0.14(+0.46%) |
May 23, 2019 | 28.90 | 29.27 | 28.89 | 29.20 | 1,415,670 | +0.30(+1.02%) |
May 22, 2019 | 28.64 | 28.91 | 28.61 | 28.91 | 2,110,461 | +0.17(+0.59%) |
May 21, 2019 | 28.64 | 28.86 | 28.62 | 28.74 | 898,977 | +0.22(+0.77%) |
May 20, 2019 | 28.75 | 28.81 | 28.47 | 28.52 | 1,843,059 | -0.26(-0.91%) |
May 17, 2019 | 28.75 | 28.84 | 28.53 | 28.78 | 1,296,225 | -0.03(-0.09%) |
May 16, 2019 | 28.54 | 28.89 | 28.50 | 28.80 | 1,316,215 | +0.13(+0.44%) |
May 15, 2019 | 28.75 | 28.94 | 28.59 | 28.68 | 1,389,296 | +0.05(+0.18%) |
May 14, 2019 | 28.61 | 28.75 | 28.51 | 28.63 | 1,353,377 | +0.11(+0.39%) |
May 13, 2019 | 28.21 | 28.59 | 28.21 | 28.52 | 1,461,179 | +0.15(+0.54%) |
May 10, 2019 | 28.00 | 28.43 | 27.95 | 28.37 | 2,056,600 | +0.35(+1.27%) |
May 09, 2019 | 27.92 | 28.24 | 27.55 | 28.01 | 1,943,840 | +0.09(+0.33%) |
May 08, 2019 | 27.74 | 28.14 | 27.72 | 27.92 | 1,907,704 | +0.14(+0.49%) |
May 07, 2019 | 28.20 | 28.23 | 27.59 | 27.78 | 2,948,685 | -0.42(-1.50%) |
May 06, 2019 | 28.29 | 28.55 | 28.11 | 28.20 | 1,462,809 | -0.30(-1.07%) |
May 03, 2019 | 28.38 | 28.54 | 28.04 | 28.51 | 2,225,586 | +0.28(+0.99%) |
May 02, 2019 | 27.95 | 28.69 | 27.87 | 28.23 | 2,062,963 | +0.12(+0.42%) |
May 01, 2019 | 28.02 | 28.42 | 27.99 | 28.11 | 1,790,628 | -0.03(-0.09%) |
Apr 30, 2019 | 27.83 | 28.22 | 27.69 | 28.14 | 1,617,307 | +0.24(+0.85%) |
Apr 29, 2019 | 28.03 | 28.11 | 27.81 | 27.90 | 1,601,029 | -0.14(-0.51%) |
Apr 26, 2019 | 28.04 | 28.28 | 27.92 | 28.04 | 1,210,371 | +0.14(+0.48%) |
Apr 25, 2019 | 27.69 | 27.97 | 27.54 | 27.91 | 1,433,552 | +0.14(+0.49%) |
Apr 24, 2019 | 27.58 | 27.94 | 27.54 | 27.77 | 1,430,036 | +0.34(+1.23%) |
Apr 23, 2019 | 27.27 | 27.54 | 27.04 | 27.44 | 2,173,828 | +0.43(+1.59%) |
Apr 22, 2019 | 27.05 | 27.11 | 26.68 | 27.01 | 1,899,315 | -0.14(-0.50%) |
Apr 18, 2019 | 26.68 | 27.15 | 26.58 | 27.14 | 2,215,875 | +0.50(+1.87%) |
Apr 17, 2019 | 27.09 | 27.12 | 26.47 | 26.64 | 2,248,088 | -0.43(-1.59%) |
Apr 16, 2019 | 28.20 | 28.20 | 26.85 | 27.07 | 3,544,343 | -1.11(-3.95%) |
Apr 15, 2019 | 28.29 | 28.33 | 28.02 | 28.19 | 1,269,839 | -0.06(-0.21%) |
Apr 12, 2019 | 28.05 | 28.25 | 27.80 | 28.25 | 1,304,752 | +0.05(+0.18%) |
Apr 11, 2019 | 28.20 | 28.32 | 28.15 | 28.20 | 1,216,649 | +0.02(+0.06%) |
Apr 10, 2019 | 28.01 | 28.23 | 27.91 | 28.18 | 1,140,630 | +0.29(+1.03%) |
Apr 09, 2019 | 28.05 | 28.10 | 27.85 | 27.89 | 804,899 | -0.11(-0.39%) |
Apr 08, 2019 | 28.25 | 28.29 | 27.97 | 28.00 | 1,316,380 | -0.26(-0.93%) |
Apr 05, 2019 | 27.97 | 28.26 | 27.94 | 28.26 | 1,809,458 | +0.25(+0.90%) |
Apr 04, 2019 | 28.09 | 28.12 | 27.88 | 28.01 | 1,510,225 | -0.11(-0.39%) |
Apr 03, 2019 | 28.12 | 28.26 | 27.88 | 28.12 | 1,761,579 | -0.07(-0.24%) |
Apr 02, 2019 | 28.18 | 28.20 | 27.89 | 28.19 | 2,195,920 | +0.06(+0.21%) |
Apr 01, 2019 | 28.34 | 28.34 | 27.84 | 28.13 | 1,814,441 | -0.16(-0.57%) |
Mar 29, 2019 | 28.37 | 28.38 | 28.15 | 28.29 | 1,424,119 | -0.06(-0.21%) |
Mar 28, 2019 | 28.05 | 28.38 | 28.01 | 28.35 | 2,007,132 | +0.31(+1.11%) |
Mar 27, 2019 | 28.43 | 28.51 | 27.99 | 28.04 | 2,885,881 | -0.37(-1.30%) |
Mar 26, 2019 | 27.99 | 28.41 | 27.91 | 28.40 | 2,149,981 | +0.43(+1.55%) |
Mar 25, 2019 | 27.70 | 28.06 | 27.45 | 27.97 | 1,642,623 | +0.25(+0.90%) |
Mar 22, 2019 | 27.76 | 28.02 | 27.66 | 27.72 | 1,958,522 | -0.02(-0.09%) |
Mar 21, 2019 | 27.19 | 27.93 | 27.17 | 27.74 | 2,059,392 | +0.48(+1.75%) |
Mar 20, 2019 | 27.01 | 27.44 | 26.83 | 27.27 | 1,592,363 | +0.33(+1.24%) |
Mar 19, 2019 | 27.01 | 27.07 | 26.87 | 26.93 | 1,144,606 | -0.07(-0.25%) |
Mar 18, 2019 | 27.14 | 27.20 | 26.85 | 27.00 | 1,526,625 | -0.05(-0.19%) |
Mar 15, 2019 | 27.26 | 27.28 | 27.02 | 27.05 | 3,663,618 | -0.17(-0.61%) |
Mar 14, 2019 | 27.43 | 27.44 | 27.18 | 27.22 | 3,552,312 | -0.13(-0.46%) |
Mar 13, 2019 | 27.44 | 27.54 | 27.33 | 27.34 | 1,657,803 | +0.00(+0.00%) |
Mar 12, 2019 | 27.28 | 27.43 | 27.28 | 27.34 | 1,707,074 | +0.13(+0.49%) |
Mar 11, 2019 | 27.12 | 27.24 | 26.97 | 27.21 | 1,453,288 | +0.21(+0.77%) |
Mar 08, 2019 | 27.01 | 27.21 | 26.87 | 27.00 | 1,625,444 | -0.08(-0.28%) |
Mar 07, 2019 | 27.12 | 27.36 | 26.97 | 27.07 | 2,522,101 | +0.08(+0.31%) |
Mar 06, 2019 | 27.09 | 27.15 | 26.90 | 26.99 | 1,439,107 | -0.09(-0.34%) |
Mar 05, 2019 | 26.74 | 27.09 | 26.67 | 27.08 | 1,537,359 | +0.27(+1.00%) |
Mar 04, 2019 | 26.84 | 26.98 | 26.55 | 26.82 | 1,687,577 | +0.06(+0.22%) |
Mar 01, 2019 | 27.15 | 27.19 | 26.28 | 26.76 | 3,215,009 | -0.39(-1.45%) |
Feb 28, 2019 | 26.97 | 27.51 | 26.87 | 27.15 | 3,091,405 | +0.16(+0.59%) |
Feb 27, 2019 | 26.76 | 27.10 | 26.58 | 26.99 | 2,220,254 | +0.05(+0.19%) |
Feb 26, 2019 | 27.26 | 27.31 | 26.92 | 26.94 | 2,152,752 | -0.20(-0.74%) |
Feb 25, 2019 | 27.38 | 27.39 | 27.11 | 27.14 | 1,819,367 | -0.21(-0.76%) |
Feb 22, 2019 | 27.19 | 27.39 | 27.02 | 27.35 | 2,433,801 | +0.18(+0.68%) |
Feb 21, 2019 | 26.92 | 27.22 | 26.51 | 27.17 | 1,583,201 | +0.34(+1.28%) |
Feb 20, 2019 | 27.07 | 27.16 | 26.60 | 26.82 | 1,859,208 | -0.30(-1.11%) |
Feb 19, 2019 | 27.19 | 27.33 | 27.02 | 27.12 | 2,120,652 | -0.06(-0.22%) |
Feb 15, 2019 | 26.79 | 27.19 | 26.66 | 27.18 | 2,795,462 | +0.46(+1.72%) |
Feb 14, 2019 | 26.61 | 26.82 | 26.55 | 26.72 | 1,169,205 | +0.08(+0.28%) |
Feb 13, 2019 | 26.48 | 26.69 | 26.23 | 26.65 | 2,289,132 | +0.15(+0.57%) |
Feb 12, 2019 | 27.13 | 27.18 | 26.47 | 26.50 | 2,211,948 | -0.61(-2.25%) |
Feb 11, 2019 | 27.25 | 27.25 | 26.99 | 27.11 | 1,796,082 | +0.00(+0.00%) |
Feb 08, 2019 | 26.92 | 27.16 | 26.90 | 27.11 | 1,096,944 | +0.10(+0.37%) |
Feb 07, 2019 | 26.65 | 27.11 | 26.51 | 27.01 | 1,203,107 | +0.36(+1.35%) |
Feb 06, 2019 | 26.75 | 26.83 | 26.56 | 26.65 | 1,314,924 | -0.14(-0.53%) |
Feb 05, 2019 | 26.79 | 26.86 | 26.49 | 26.79 | 1,249,301 | +0.04(+0.16%) |
Feb 04, 2019 | 26.36 | 26.75 | 26.15 | 26.75 | 1,559,143 | +0.27(+1.01%) |
Feb 01, 2019 | 27.05 | 27.20 | 26.14 | 26.48 | 3,178,771 | -0.54(-2.01%) |
Jan 31, 2019 | 26.46 | 27.02 | 26.30 | 27.02 | 2,695,489 | +0.57(+2.15%) |
Jan 30, 2019 | 26.20 | 26.72 | 26.20 | 26.46 | 2,152,456 | +0.30(+1.15%) |
Jan 29, 2019 | 25.96 | 26.32 | 25.96 | 26.15 | 3,128,587 | +0.19(+0.74%) |
Jan 28, 2019 | 25.59 | 26.01 | 25.53 | 25.96 | 1,935,897 | +0.37(+1.44%) |
Jan 25, 2019 | 25.18 | 25.64 | 25.18 | 25.59 | 4,154,564 | +0.42(+1.66%) |
Jan 24, 2019 | 25.16 | 25.29 | 25.04 | 25.18 | 1,755,404 | +0.08(+0.33%) |
Jan 23, 2019 | 25.40 | 25.43 | 24.99 | 25.09 | 2,211,960 | -0.27(-1.05%) |
Jan 22, 2019 | 25.10 | 25.44 | 24.95 | 25.36 | 2,393,791 | +0.26(+1.03%) |
Jan 18, 2019 | 25.16 | 25.23 | 24.94 | 25.10 | 1,965,578 | -0.06(-0.23%) |
Jan 17, 2019 | 25.14 | 25.24 | 24.96 | 25.16 | 2,122,385 | +0.03(+0.10%) |
Jan 16, 2019 | 24.61 | 25.13 | 24.61 | 25.13 | 2,893,898 | +0.33(+1.31%) |
Jan 15, 2019 | 24.63 | 24.90 | 24.61 | 24.81 | 1,337,919 | +0.19(+0.78%) |
Jan 14, 2019 | 24.52 | 24.71 | 24.33 | 24.62 | 1,723,407 | +0.08(+0.34%) |
Jan 11, 2019 | 24.50 | 24.62 | 24.32 | 24.53 | 1,806,394 | +0.09(+0.38%) |
Jan 10, 2019 | 23.95 | 24.52 | 23.81 | 24.44 | 1,766,137 | +0.44(+1.85%) |
Jan 09, 2019 | 24.00 | 24.08 | 23.60 | 24.00 | 1,296,622 | +0.02(+0.07%) |
Jan 08, 2019 | 23.71 | 24.02 | 23.55 | 23.98 | 1,686,646 | +0.43(+1.85%) |
Jan 07, 2019 | 23.41 | 23.70 | 23.34 | 23.55 | 1,728,636 | +0.28(+1.19%) |
Jan 04, 2019 | 23.17 | 23.49 | 23.14 | 23.27 | 2,021,071 | +0.13(+0.54%) |
Jan 03, 2019 | 22.94 | 23.54 | 22.92 | 23.14 | 3,477,913 | +0.18(+0.80%) |