Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.61 | 31.61 | 31.34 | 31.45 | 15,850 | -0.14(-0.45%) |
Nov 27, 2019 | 31.36 | 31.59 | 31.36 | 31.59 | 9,675 | +0.34(+1.10%) |
Nov 26, 2019 | 31.26 | 31.27 | 31.22 | 31.25 | 25,273 | +0.03(+0.10%) |
Nov 25, 2019 | 31.37 | 32.54 | 31.07 | 31.21 | 20,420 | +0.40(+1.29%) |
Nov 22, 2019 | 30.80 | 30.91 | 30.62 | 30.82 | 8,542 | +0.00(+0.01%) |
Nov 21, 2019 | 30.80 | 30.89 | 30.75 | 30.81 | 11,726 | +0.00(+0.00%) |
Nov 20, 2019 | 31.05 | 31.10 | 30.75 | 30.81 | 14,031 | -0.31(-1.00%) |
Nov 19, 2019 | 31.27 | 31.27 | 30.93 | 31.12 | 15,751 | +0.01(+0.02%) |
Nov 18, 2019 | 31.18 | 31.18 | 31.09 | 31.12 | 14,427 | +0.01(+0.02%) |
Nov 15, 2019 | 31.03 | 31.12 | 31.02 | 31.11 | 6,175 | +0.23(+0.76%) |
Nov 14, 2019 | 30.72 | 30.88 | 30.60 | 30.88 | 20,553 | +0.26(+0.84%) |
Nov 13, 2019 | 30.69 | 30.69 | 30.55 | 30.62 | 8,750 | -0.11(-0.36%) |
Nov 12, 2019 | 30.81 | 30.89 | 30.69 | 30.73 | 6,954 | -0.01(-0.04%) |
Nov 11, 2019 | 30.54 | 30.77 | 30.54 | 30.75 | 6,572 | +0.21(+0.70%) |
Nov 08, 2019 | 30.48 | 30.72 | 30.46 | 30.53 | 5,352 | -0.06(-0.19%) |
Nov 07, 2019 | 30.93 | 30.93 | 30.56 | 30.59 | 4,835 | -0.07(-0.24%) |
Nov 06, 2019 | 30.78 | 30.88 | 30.60 | 30.66 | 13,944 | -0.08(-0.25%) |
Nov 05, 2019 | 30.62 | 30.76 | 30.53 | 30.74 | 13,309 | +0.21(+0.67%) |
Nov 04, 2019 | 30.59 | 30.74 | 30.48 | 30.54 | 7,951 | +0.12(+0.41%) |
Nov 01, 2019 | 30.54 | 30.54 | 30.33 | 30.41 | 4,837 | +0.07(+0.24%) |
Oct 31, 2019 | 30.40 | 30.41 | 30.19 | 30.34 | 8,324 | +0.12(+0.39%) |
Oct 30, 2019 | 30.45 | 30.57 | 30.14 | 30.22 | 15,591 | -0.42(-1.38%) |
Oct 29, 2019 | 30.82 | 30.82 | 30.60 | 30.64 | 20,949 | +0.04(+0.12%) |
Oct 28, 2019 | 30.85 | 30.85 | 30.59 | 30.61 | 28,351 | +0.01(+0.03%) |
Oct 25, 2019 | 30.60 | 30.61 | 30.21 | 30.60 | 6,587 | +0.10(+0.34%) |
Oct 24, 2019 | 30.76 | 30.79 | 30.46 | 30.49 | 7,565 | +0.17(+0.56%) |
Oct 23, 2019 | 30.09 | 30.39 | 30.09 | 30.32 | 8,974 | +0.19(+0.63%) |
Oct 22, 2019 | 30.61 | 30.63 | 30.13 | 30.13 | 14,654 | -0.42(-1.37%) |
Oct 21, 2019 | 30.49 | 30.67 | 30.49 | 30.55 | 2,820 | +0.23(+0.76%) |
Oct 18, 2019 | 30.47 | 30.47 | 30.18 | 30.32 | 4,631 | +0.15(+0.51%) |
Oct 17, 2019 | 30.08 | 30.37 | 30.07 | 30.17 | 9,171 | +0.22(+0.75%) |
Oct 16, 2019 | 29.97 | 30.07 | 29.86 | 29.94 | 8,882 | -0.04(-0.14%) |
Oct 15, 2019 | 29.86 | 30.01 | 29.86 | 29.99 | 4,763 | +0.11(+0.37%) |
Oct 14, 2019 | 30.06 | 30.09 | 29.85 | 29.88 | 6,581 | -0.20(-0.68%) |
Oct 11, 2019 | 30.46 | 30.46 | 30.08 | 30.08 | 9,777 | +0.15(+0.50%) |
Oct 10, 2019 | 29.85 | 30.15 | 29.85 | 29.93 | 11,548 | +0.12(+0.39%) |
Oct 09, 2019 | 29.87 | 29.87 | 29.76 | 29.82 | 25,876 | +0.15(+0.51%) |
Oct 08, 2019 | 29.72 | 29.79 | 29.63 | 29.66 | 3,964 | -0.23(-0.78%) |
Oct 07, 2019 | 30.13 | 30.13 | 29.85 | 29.90 | 5,684 | +0.01(+0.02%) |
Oct 04, 2019 | 29.54 | 29.89 | 29.47 | 29.89 | 41,685 | +0.49(+1.67%) |
Oct 03, 2019 | 29.19 | 29.40 | 28.99 | 29.40 | 18,303 | +0.18(+0.62%) |
Oct 02, 2019 | 29.25 | 29.33 | 29.12 | 29.22 | 31,143 | -0.53(-1.80%) |
Oct 01, 2019 | 30.29 | 30.29 | 29.71 | 29.75 | 12,707 | -0.33(-1.10%) |
Sep 30, 2019 | 29.99 | 30.25 | 29.92 | 30.09 | 4,709 | +0.22(+0.74%) |
Sep 27, 2019 | 30.36 | 30.36 | 29.79 | 29.87 | 14,306 | -0.39(-1.29%) |
Sep 26, 2019 | 30.59 | 30.71 | 30.25 | 30.26 | 16,244 | -0.25(-0.82%) |
Sep 25, 2019 | 30.42 | 30.55 | 30.09 | 30.51 | 15,789 | +0.16(+0.51%) |
Sep 24, 2019 | 31.23 | 31.23 | 30.33 | 30.35 | 6,283 | -0.85(-2.71%) |
Sep 23, 2019 | 30.90 | 31.22 | 30.77 | 31.20 | 14,544 | +0.32(+1.04%) |
Sep 20, 2019 | 30.80 | 30.88 | 30.74 | 30.88 | 6,587 | -0.00(-0.01%) |
Sep 19, 2019 | 30.70 | 31.05 | 30.70 | 30.88 | 12,421 | +0.15(+0.50%) |
Sep 18, 2019 | 30.90 | 30.90 | 30.56 | 30.72 | 10,835 | +0.05(+0.16%) |
Sep 17, 2019 | 30.39 | 30.72 | 30.39 | 30.68 | 8,647 | +0.38(+1.26%) |
Sep 16, 2019 | 30.20 | 30.35 | 30.20 | 30.29 | 7,429 | +0.17(+0.55%) |
Sep 13, 2019 | 30.21 | 30.21 | 30.13 | 30.13 | 617 | +0.12(+0.40%) |
Sep 12, 2019 | 31.09 | 31.09 | 29.91 | 30.01 | 5,179 | -0.20(-0.66%) |
Sep 11, 2019 | 29.88 | 30.23 | 29.88 | 30.21 | 19,484 | +0.60(+2.02%) |
Sep 10, 2019 | 29.73 | 29.73 | 29.48 | 29.61 | 5,713 | -0.20(-0.69%) |
Sep 09, 2019 | 30.09 | 30.09 | 29.81 | 29.81 | 4,759 | -0.07(-0.24%) |
Sep 06, 2019 | 30.05 | 30.05 | 29.88 | 29.88 | 8,131 | -0.05(-0.15%) |
Sep 05, 2019 | 30.17 | 30.19 | 29.84 | 29.93 | 11,459 | +0.11(+0.37%) |
Sep 04, 2019 | 29.64 | 29.82 | 29.64 | 29.82 | 7,725 | +0.42(+1.41%) |
Sep 03, 2019 | 29.57 | 29.68 | 29.37 | 29.40 | 10,989 | -0.34(-1.13%) |
Aug 30, 2019 | 30.08 | 30.11 | 29.63 | 29.74 | 13,277 | -0.07(-0.24%) |
Aug 29, 2019 | 29.88 | 29.88 | 29.72 | 29.81 | 2,164 | +0.21(+0.70%) |
Aug 28, 2019 | 29.42 | 29.67 | 29.39 | 29.60 | 22,804 | +0.18(+0.62%) |
Aug 27, 2019 | 29.93 | 29.93 | 29.40 | 29.42 | 4,176 | -0.19(-0.63%) |
Aug 26, 2019 | 29.45 | 29.64 | 29.44 | 29.61 | 13,631 | +0.20(+0.68%) |
Aug 23, 2019 | 29.82 | 30.09 | 29.40 | 29.41 | 3,705 | -0.58(-1.95%) |
Aug 22, 2019 | 30.24 | 30.24 | 29.95 | 29.99 | 3,294 | -0.08(-0.27%) |
Aug 21, 2019 | 30.32 | 30.32 | 30.07 | 30.08 | 24,118 | -0.11(-0.37%) |
Aug 20, 2019 | 30.28 | 30.36 | 30.12 | 30.19 | 6,555 | -0.12(-0.39%) |
Aug 19, 2019 | 30.87 | 30.87 | 30.16 | 30.31 | 336,774 | +0.35(+1.18%) |
Aug 16, 2019 | 29.77 | 29.99 | 29.57 | 29.95 | 5,455 | +0.68(+2.33%) |
Aug 15, 2019 | 29.62 | 29.62 | 29.15 | 29.27 | 8,506 | -0.03(-0.12%) |
Aug 14, 2019 | 29.85 | 29.85 | 29.23 | 29.31 | 14,013 | -0.86(-2.86%) |
Aug 13, 2019 | 29.75 | 30.20 | 29.70 | 30.17 | 7,020 | +0.42(+1.43%) |
Aug 12, 2019 | 29.90 | 29.90 | 29.58 | 29.75 | 4,424 | -0.31(-1.04%) |
Aug 09, 2019 | 30.61 | 30.61 | 30.06 | 30.06 | 8,542 | -0.57(-1.87%) |
Aug 08, 2019 | 31.58 | 31.58 | 30.25 | 30.63 | 5,876 | +0.54(+1.78%) |
Aug 07, 2019 | 29.39 | 30.16 | 29.39 | 30.10 | 6,848 | +0.49(+1.65%) |
Aug 06, 2019 | 29.43 | 29.66 | 29.34 | 29.61 | 44,218 | +0.61(+2.09%) |
Aug 05, 2019 | 31.57 | 31.57 | 28.69 | 29.00 | 24,595 | -1.11(-3.68%) |
Aug 02, 2019 | 30.15 | 30.15 | 29.90 | 30.11 | 12,865 | -0.07(-0.22%) |
Aug 01, 2019 | 30.22 | 30.91 | 30.16 | 30.18 | 9,680 | +0.19(+0.63%) |
Jul 31, 2019 | 31.24 | 31.24 | 29.99 | 29.99 | 8,423 | +0.19(+0.64%) |
Jul 30, 2019 | 29.48 | 29.80 | 29.48 | 29.80 | 4,046 | +0.17(+0.58%) |
Jul 29, 2019 | 29.57 | 30.11 | 29.46 | 29.62 | 7,932 | +0.14(+0.48%) |
Jul 26, 2019 | 29.48 | 29.95 | 29.27 | 29.48 | 10,395 | +0.17(+0.57%) |
Jul 25, 2019 | 29.73 | 29.73 | 29.28 | 29.31 | 7,029 | -0.47(-1.59%) |
Jul 24, 2019 | 29.58 | 29.79 | 29.58 | 29.79 | 2,886 | +0.21(+0.72%) |
Jul 23, 2019 | 29.79 | 29.79 | 29.46 | 29.58 | 5,806 | -0.08(-0.26%) |
Jul 22, 2019 | 29.70 | 29.70 | 29.56 | 29.65 | 5,870 | +0.01(+0.03%) |
Jul 19, 2019 | 29.74 | 29.83 | 29.64 | 29.64 | 3,911 | -0.01(-0.02%) |
Jul 18, 2019 | 29.58 | 29.65 | 29.49 | 29.65 | 2,082 | +0.09(+0.32%) |
Jul 17, 2019 | 29.64 | 29.69 | 29.54 | 29.56 | 7,263 | -0.03(-0.10%) |
Jul 16, 2019 | 29.61 | 29.65 | 29.55 | 29.58 | 22,845 | +0.08(+0.26%) |
Jul 15, 2019 | 29.64 | 29.64 | 29.36 | 29.51 | 10,011 | +0.04(+0.12%) |
Jul 12, 2019 | 29.52 | 29.52 | 29.39 | 29.47 | 4,425 | +0.15(+0.51%) |
Jul 11, 2019 | 29.45 | 29.47 | 29.32 | 29.32 | 4,802 | -0.10(-0.33%) |
Jul 10, 2019 | 29.63 | 29.63 | 29.27 | 29.42 | 6,723 | +0.04(+0.15%) |
Jul 09, 2019 | 29.24 | 29.41 | 29.24 | 29.37 | 7,975 | +0.07(+0.23%) |
Jul 08, 2019 | 29.36 | 29.41 | 29.27 | 29.31 | 8,803 | -0.04(-0.13%) |
Jul 05, 2019 | 29.23 | 29.40 | 29.01 | 29.35 | 5,763 | +0.02(+0.05%) |
Jul 03, 2019 | 29.37 | 29.44 | 29.33 | 29.33 | 4,117 | +0.25(+0.86%) |
Jul 02, 2019 | 28.87 | 29.08 | 28.87 | 29.08 | 18,196 | +0.05(+0.18%) |
Jul 01, 2019 | 29.32 | 32.52 | 28.98 | 29.03 | 4,549 | +0.24(+0.83%) |
Jun 28, 2019 | 28.75 | 28.81 | 28.66 | 28.79 | 1,440 | +0.26(+0.90%) |
Jun 27, 2019 | 28.24 | 28.55 | 28.24 | 28.53 | 5,876 | +0.49(+1.76%) |
Jun 26, 2019 | 28.30 | 28.30 | 28.04 | 28.04 | 16,002 | -0.02(-0.08%) |
Jun 25, 2019 | 28.25 | 28.31 | 28.06 | 28.06 | 14,040 | -0.39(-1.36%) |
Jun 24, 2019 | 28.52 | 28.66 | 28.45 | 28.45 | 2,944 | -0.01(-0.02%) |
Jun 21, 2019 | 28.41 | 28.53 | 28.41 | 28.45 | 15,850 | -0.12(-0.44%) |
Jun 20, 2019 | 28.56 | 28.59 | 28.48 | 28.58 | 3,760 | +0.11(+0.39%) |
Jun 19, 2019 | 28.48 | 28.48 | 28.29 | 28.47 | 6,829 | +0.05(+0.18%) |
Jun 18, 2019 | 27.82 | 28.57 | 27.82 | 28.41 | 7,503 | +0.63(+2.28%) |
Jun 17, 2019 | 27.75 | 27.83 | 27.69 | 27.78 | 13,875 | +0.09(+0.32%) |
Jun 14, 2019 | 27.74 | 27.80 | 27.63 | 27.69 | 1,749 | -0.14(-0.51%) |
Jun 13, 2019 | 27.78 | 27.88 | 27.71 | 27.84 | 2,438 | +0.33(+1.20%) |
Jun 12, 2019 | 27.70 | 27.78 | 27.50 | 27.50 | 12,445 | -0.26(-0.92%) |
Jun 11, 2019 | 27.89 | 27.92 | 27.69 | 27.76 | 4,952 | +0.01(+0.04%) |
Jun 10, 2019 | 28.18 | 28.18 | 27.63 | 27.75 | 28,645 | +0.30(+1.11%) |
Jun 07, 2019 | 27.49 | 27.51 | 27.44 | 27.44 | 2,367 | +0.29(+1.08%) |
Jun 06, 2019 | 27.18 | 27.18 | 27.00 | 27.15 | 2,216 | +0.09(+0.34%) |
Jun 05, 2019 | 27.19 | 27.19 | 27.04 | 27.06 | 2,535 | +0.06(+0.23%) |
Jun 04, 2019 | 26.75 | 27.00 | 26.75 | 27.00 | 2,329 | +0.55(+2.06%) |
Jun 03, 2019 | 26.29 | 26.56 | 26.29 | 26.45 | 7,886 | +0.22(+0.85%) |
May 31, 2019 | 26.33 | 26.33 | 26.04 | 26.23 | 20,791 | -0.35(-1.32%) |
May 30, 2019 | 26.77 | 26.87 | 26.56 | 26.58 | 3,652 | -0.08(-0.28%) |
May 29, 2019 | 26.72 | 26.84 | 26.60 | 26.65 | 6,774 | -0.25(-0.92%) |
May 28, 2019 | 27.04 | 27.04 | 26.88 | 26.90 | 4,565 | +0.03(+0.11%) |
May 24, 2019 | 26.96 | 26.96 | 26.83 | 26.87 | 5,660 | +0.16(+0.61%) |
May 23, 2019 | 27.10 | 27.10 | 26.66 | 26.71 | 2,122 | -0.54(-2.00%) |
May 22, 2019 | 27.31 | 27.33 | 27.22 | 27.25 | 12,161 | -0.08(-0.29%) |
May 21, 2019 | 27.10 | 27.35 | 27.10 | 27.33 | 4,103 | +0.46(+1.70%) |
May 20, 2019 | 27.18 | 27.18 | 26.84 | 26.87 | 3,144 | -0.36(-1.30%) |
May 17, 2019 | 27.40 | 27.40 | 27.22 | 27.23 | 2,573 | -0.28(-1.00%) |
May 16, 2019 | 27.48 | 27.62 | 27.48 | 27.50 | 4,435 | +0.21(+0.78%) |
May 15, 2019 | 27.02 | 27.29 | 27.02 | 27.29 | 3,550 | +0.06(+0.22%) |
May 14, 2019 | 26.87 | 27.30 | 26.87 | 27.23 | 8,047 | +0.30(+1.13%) |
May 13, 2019 | 28.01 | 28.01 | 26.83 | 26.93 | 7,071 | -0.52(-1.91%) |
May 10, 2019 | 27.48 | 27.50 | 27.26 | 27.45 | 5,146 | +0.06(+0.21%) |
May 09, 2019 | 27.51 | 27.53 | 27.17 | 27.39 | 16,901 | -0.32(-1.16%) |
May 08, 2019 | 27.98 | 27.99 | 27.71 | 27.71 | 11,804 | -0.25(-0.88%) |
May 07, 2019 | 27.69 | 27.96 | 27.69 | 27.96 | 6,092 | +0.15(+0.56%) |
May 06, 2019 | 27.53 | 27.85 | 27.50 | 27.80 | 8,030 | -0.03(-0.09%) |
May 03, 2019 | 27.74 | 27.87 | 27.72 | 27.83 | 6,690 | +0.49(+1.80%) |
May 02, 2019 | 27.56 | 27.56 | 27.23 | 27.34 | 4,260 | -0.14(-0.52%) |
May 01, 2019 | 27.99 | 27.99 | 27.48 | 27.48 | 5,092 | -0.09(-0.33%) |
Apr 30, 2019 | 27.82 | 27.82 | 27.52 | 27.57 | 32,895 | -0.18(-0.67%) |
Apr 29, 2019 | 27.79 | 27.82 | 27.67 | 27.76 | 10,084 | +0.00(+0.01%) |
Apr 26, 2019 | 27.54 | 27.76 | 27.54 | 27.75 | 362,609 | +0.22(+0.78%) |
Apr 25, 2019 | 27.76 | 27.76 | 27.52 | 27.54 | 10,473 | -0.27(-0.98%) |
Apr 24, 2019 | 27.85 | 27.94 | 27.81 | 27.81 | 2,333 | -0.01(-0.05%) |
Apr 23, 2019 | 27.61 | 27.87 | 27.56 | 27.83 | 27,207 | +0.21(+0.76%) |
Apr 22, 2019 | 27.68 | 27.68 | 27.54 | 27.61 | 2,941 | -0.07(-0.26%) |
Apr 18, 2019 | 28.51 | 28.51 | 27.58 | 27.69 | 15,644 | +0.03(+0.11%) |
Apr 17, 2019 | 27.75 | 27.75 | 27.59 | 27.66 | 12,528 | -0.02(-0.08%) |
Apr 16, 2019 | 27.73 | 27.79 | 27.68 | 27.68 | 14,661 | +0.07(+0.27%) |
Apr 15, 2019 | 27.62 | 27.68 | 27.56 | 27.60 | 7,713 | +0.05(+0.19%) |
Apr 12, 2019 | 27.59 | 27.59 | 27.47 | 27.55 | 4,322 | +0.12(+0.44%) |
Apr 11, 2019 | 27.53 | 27.53 | 27.40 | 27.43 | 568,196 | -0.04(-0.15%) |
Apr 10, 2019 | 27.30 | 27.53 | 27.28 | 27.47 | 2,612 | +0.36(+1.34%) |
Apr 09, 2019 | 27.31 | 27.45 | 27.11 | 27.11 | 6,726 | -0.18(-0.65%) |
Apr 08, 2019 | 27.31 | 27.31 | 27.23 | 27.29 | 733 | +0.05(+0.18%) |
Apr 05, 2019 | 27.03 | 27.24 | 26.91 | 27.24 | 2,470 | +0.29(+1.08%) |
Apr 04, 2019 | 26.89 | 26.95 | 26.89 | 26.95 | 4,922 | +0.02(+0.08%) |
Apr 03, 2019 | 26.80 | 26.92 | 26.80 | 26.92 | 4,510 | +0.35(+1.32%) |
Apr 02, 2019 | 26.62 | 26.62 | 26.43 | 26.57 | 3,847 | +0.09(+0.33%) |
Apr 01, 2019 | 26.39 | 26.50 | 26.36 | 26.48 | 2,914 | +0.28(+1.07%) |
Mar 29, 2019 | 26.21 | 26.21 | 26.21 | 26.21 | 308 | +0.00(+0.01%) |
Mar 28, 2019 | 26.24 | 26.28 | 26.18 | 26.20 | 1,594 | +0.07(+0.28%) |
Mar 27, 2019 | 26.16 | 26.22 | 25.99 | 26.13 | 11,552 | +0.03(+0.10%) |
Mar 26, 2019 | 26.18 | 26.27 | 26.01 | 26.11 | 6,760 | +0.09(+0.34%) |
Mar 25, 2019 | 26.04 | 26.05 | 25.79 | 26.02 | 21,097 | -0.00(-0.00%) |
Mar 22, 2019 | 26.36 | 26.36 | 26.02 | 26.02 | 2,264 | -0.64(-2.38%) |
Mar 21, 2019 | 26.64 | 26.68 | 26.64 | 26.65 | 6,329 | +0.09(+0.33%) |
Mar 20, 2019 | 26.60 | 26.76 | 26.35 | 26.57 | 8,670 | +0.02(+0.06%) |
Mar 19, 2019 | 26.53 | 26.55 | 26.53 | 26.55 | 15,688 | +0.03(+0.13%) |
Mar 18, 2019 | 26.62 | 26.69 | 26.49 | 26.52 | 8,158 | +0.09(+0.34%) |
Mar 15, 2019 | 26.55 | 26.74 | 26.43 | 26.43 | 10,704 | -0.07(-0.26%) |
Mar 14, 2019 | 26.69 | 26.69 | 26.50 | 26.50 | 5,320 | -0.05(-0.20%) |
Mar 13, 2019 | 26.56 | 26.56 | 26.50 | 26.55 | 2,232 | +0.20(+0.76%) |
Mar 12, 2019 | 26.42 | 26.42 | 26.35 | 26.35 | 454 | +0.15(+0.58%) |
Mar 11, 2019 | 25.74 | 26.20 | 25.74 | 26.20 | 10,880 | +0.51(+1.97%) |
Mar 08, 2019 | 25.42 | 25.70 | 25.42 | 25.70 | 3,602 | -0.00(-0.02%) |
Mar 07, 2019 | 25.66 | 25.95 | 25.66 | 25.70 | 6,661 | -0.18(-0.70%) |
Mar 06, 2019 | 26.90 | 26.90 | 25.82 | 25.88 | 2,798 | -0.23(-0.88%) |
Mar 05, 2019 | 26.27 | 26.27 | 26.11 | 26.11 | 295 | -0.11(-0.42%) |
Mar 04, 2019 | 26.38 | 26.38 | 26.04 | 26.22 | 7,607 | -0.01(-0.04%) |
Mar 01, 2019 | 26.26 | 26.26 | 26.11 | 26.23 | 9,572 | -0.23(-0.87%) |
Feb 28, 2019 | 26.42 | 26.52 | 26.42 | 26.46 | 8,384 | -0.04(-0.17%) |
Feb 27, 2019 | 26.36 | 26.56 | 26.36 | 26.51 | 5,937 | +0.17(+0.66%) |
Feb 26, 2019 | 26.27 | 26.33 | 26.27 | 26.33 | 3,564 | +0.01(+0.04%) |
Feb 25, 2019 | 26.48 | 26.48 | 26.32 | 26.32 | 1,123 | +0.04(+0.16%) |
Feb 22, 2019 | 25.94 | 26.28 | 25.94 | 26.28 | 5,969 | +0.59(+2.28%) |
Feb 21, 2019 | 25.59 | 25.82 | 25.59 | 25.70 | 4,368 | +0.07(+0.28%) |
Feb 20, 2019 | 25.78 | 25.80 | 25.62 | 25.62 | 3,475 | -0.05(-0.18%) |
Feb 19, 2019 | 25.54 | 25.76 | 25.54 | 25.67 | 13,710 | +0.15(+0.57%) |
Feb 15, 2019 | 25.52 | 25.60 | 25.51 | 25.52 | 3,808 | +0.05(+0.18%) |
Feb 14, 2019 | 24.98 | 25.66 | 24.98 | 25.48 | 6,369 | +0.10(+0.39%) |
Feb 13, 2019 | 25.38 | 25.42 | 25.38 | 25.38 | 6,045 | -0.01(-0.03%) |
Feb 12, 2019 | 25.45 | 25.46 | 25.39 | 25.39 | 5,251 | +0.17(+0.69%) |
Feb 11, 2019 | 25.06 | 25.21 | 25.06 | 25.21 | 17,503 | +0.26(+1.04%) |
Feb 08, 2019 | 24.94 | 24.97 | 24.86 | 24.95 | 4,425 | -0.06(-0.24%) |
Feb 07, 2019 | 25.12 | 25.12 | 24.86 | 25.01 | 10,355 | -0.14(-0.58%) |
Feb 06, 2019 | 25.14 | 25.20 | 25.12 | 25.16 | 928 | +0.07(+0.28%) |
Feb 05, 2019 | 25.67 | 25.67 | 24.99 | 25.09 | 7,598 | +0.17(+0.66%) |
Feb 04, 2019 | 24.78 | 24.92 | 24.77 | 24.92 | 4,194 | +0.15(+0.59%) |
Feb 01, 2019 | 24.85 | 24.85 | 24.77 | 24.77 | 16,159 | -0.05(-0.19%) |
Jan 31, 2019 | 24.39 | 24.85 | 24.39 | 24.82 | 21,105 | +0.46(+1.90%) |
Jan 30, 2019 | 24.34 | 24.39 | 24.27 | 24.36 | 8,597 | +0.17(+0.71%) |
Jan 29, 2019 | 24.22 | 24.22 | 24.19 | 24.19 | 1,493 | +0.01(+0.06%) |
Jan 28, 2019 | 25.52 | 25.52 | 24.10 | 24.18 | 3,263 | -0.14(-0.57%) |
Jan 25, 2019 | 24.23 | 24.33 | 24.23 | 24.31 | 6,381 | +0.33(+1.36%) |
Jan 24, 2019 | 23.90 | 23.99 | 23.86 | 23.99 | 693 | +0.41(+1.72%) |
Jan 23, 2019 | 23.94 | 23.94 | 23.45 | 23.58 | 3,854 | +0.02(+0.10%) |
Jan 22, 2019 | 23.80 | 23.80 | 23.56 | 23.56 | 663 | -0.42(-1.76%) |
Jan 18, 2019 | 24.05 | 24.11 | 23.98 | 23.98 | 9,057 | -0.00(-0.02%) |
Jan 17, 2019 | 23.82 | 24.09 | 23.82 | 23.98 | 5,198 | +0.23(+0.97%) |
Jan 16, 2019 | 23.90 | 23.90 | 23.68 | 23.75 | 14,683 | +0.20(+0.86%) |
Jan 15, 2019 | 23.65 | 23.65 | 23.51 | 23.55 | 7,732 | +0.05(+0.21%) |
Jan 14, 2019 | 24.43 | 24.43 | 23.38 | 23.50 | 1,803 | -0.27(-1.15%) |
Jan 11, 2019 | 23.72 | 23.91 | 23.72 | 23.77 | 12,454 | -0.01(-0.03%) |
Jan 10, 2019 | 23.70 | 23.78 | 23.63 | 23.78 | 6,129 | +0.33(+1.42%) |
Jan 09, 2019 | 23.37 | 23.47 | 23.37 | 23.45 | 6,215 | +0.31(+1.33%) |
Jan 08, 2019 | 22.89 | 23.14 | 22.89 | 23.14 | 2,571 | +0.24(+1.04%) |
Jan 07, 2019 | 23.02 | 23.02 | 22.90 | 22.90 | 2,785 | +0.34(+1.52%) |
Jan 04, 2019 | 22.39 | 22.63 | 22.39 | 22.56 | 25,937 | +0.68(+3.12%) |
Jan 03, 2019 | 22.08 | 22.11 | 21.83 | 21.88 | 5,825 | -0.26(-1.19%) |
Jan 02, 2019 | 22.19 | 22.27 | 22.05 | 22.14 | 7,963 | +0.08(+0.37%) |
Dec 31, 2018 | 22.78 | 22.78 | 21.89 | 22.06 | 28,613 | +0.04(+0.20%) |
Dec 28, 2018 | 22.51 | 22.51 | 21.79 | 22.02 | 36,127 | +0.34(+1.55%) |
Dec 27, 2018 | 21.48 | 21.68 | 21.36 | 21.68 | 13,546 | -0.05(-0.25%) |
Dec 26, 2018 | 21.28 | 21.73 | 21.27 | 21.73 | 27,805 | +0.98(+4.72%) |
Dec 24, 2018 | 21.93 | 21.93 | 20.75 | 20.75 | 1,235 | -0.63(-2.95%) |
Dec 21, 2018 | 21.67 | 21.67 | 21.38 | 21.38 | 1,338 | -0.35(-1.59%) |
Dec 20, 2018 | 22.30 | 22.30 | 21.37 | 21.73 | 14,797 | -0.63(-2.81%) |
Dec 19, 2018 | 22.78 | 22.78 | 22.33 | 22.36 | 3,375 | -0.33(-1.47%) |
Dec 18, 2018 | 22.71 | 22.81 | 22.69 | 22.69 | 1,110 | -0.15(-0.66%) |
Dec 17, 2018 | 23.16 | 23.16 | 22.84 | 22.84 | 732 | -0.85(-3.60%) |
Dec 14, 2018 | 23.97 | 24.04 | 23.70 | 23.70 | 3,396 | -0.46(-1.90%) |
Dec 13, 2018 | 24.24 | 24.24 | 24.15 | 24.15 | 6,388 | -0.00(-0.01%) |
Dec 12, 2018 | 24.19 | 24.19 | 24.16 | 24.16 | 442 | +0.14(+0.57%) |
Dec 11, 2018 | 24.02 | 24.04 | 23.97 | 24.02 | 4,707 | -0.03(-0.11%) |
Dec 10, 2018 | 24.48 | 24.48 | 23.99 | 24.04 | 1,854 | +0.01(+0.03%) |
Dec 07, 2018 | 24.52 | 24.52 | 24.04 | 24.04 | 3,190 | -0.40(-1.63%) |
Dec 06, 2018 | 24.08 | 24.49 | 23.89 | 24.43 | 11,650 | -0.15(-0.61%) |
Dec 04, 2018 | 24.84 | 24.87 | 24.59 | 24.59 | 8,028 | -0.19(-0.76%) |