Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 30.34 | 30.42 | 30.25 | 30.28 | 689,900 | +0.04(+0.13%) |
Dec 30, 2019 | 30.22 | 30.26 | 30.20 | 30.24 | 229,577 | +0.10(+0.33%) |
Dec 27, 2019 | 30.14 | 30.23 | 30.12 | 30.14 | 131,050 | -0.02(-0.07%) |
Dec 26, 2019 | 30.10 | 30.18 | 30.06 | 30.16 | 357,412 | +0.24(+0.80%) |
Dec 24, 2019 | 29.76 | 29.93 | 29.76 | 29.92 | 242,150 | +0.30(+1.01%) |
Dec 23, 2019 | 29.56 | 29.65 | 29.56 | 29.62 | 132,726 | +0.14(+0.47%) |
Dec 20, 2019 | 29.54 | 29.54 | 29.44 | 29.48 | 179,000 | -0.03(-0.10%) |
Dec 19, 2019 | 29.46 | 29.55 | 29.42 | 29.51 | 243,422 | +0.09(+0.31%) |
Dec 18, 2019 | 29.42 | 29.48 | 29.40 | 29.42 | 223,561 | -0.02(-0.07%) |
Dec 17, 2019 | 29.46 | 29.48 | 29.42 | 29.44 | 209,384 | +0.00(+0.00%) |
Dec 16, 2019 | 29.50 | 29.52 | 29.40 | 29.44 | 187,128 | -0.02(-0.07%) |
Dec 13, 2019 | 29.36 | 29.48 | 29.24 | 29.46 | 276,250 | +0.14(+0.48%) |
Dec 12, 2019 | 29.62 | 29.62 | 29.22 | 29.32 | 1,050,124 | -0.12(-0.41%) |
Dec 11, 2019 | 29.28 | 29.50 | 29.26 | 29.44 | 207,456 | +0.22(+0.75%) |
Dec 10, 2019 | 29.29 | 29.29 | 29.18 | 29.22 | 2,818,160 | +0.08(+0.27%) |
Dec 09, 2019 | 29.20 | 29.20 | 29.10 | 29.14 | 278,013 | +0.00(+0.00%) |
Dec 06, 2019 | 29.18 | 29.20 | 29.10 | 29.14 | 592,150 | -0.32(-1.09%) |
Dec 05, 2019 | 29.38 | 29.54 | 29.38 | 29.46 | 783,198 | +0.04(+0.14%) |
Dec 04, 2019 | 29.48 | 29.48 | 29.36 | 29.42 | 864,449 | -0.06(-0.20%) |
Dec 03, 2019 | 29.44 | 29.56 | 29.44 | 29.48 | 586,935 | +0.28(+0.96%) |
Dec 02, 2019 | 29.10 | 29.23 | 29.10 | 29.20 | 782,012 | -0.02(-0.07%) |
Nov 29, 2019 | 29.04 | 29.26 | 29.03 | 29.22 | 240,500 | +0.20(+0.69%) |
Nov 27, 2019 | 29.04 | 29.06 | 28.98 | 29.02 | 237,450 | -0.16(-0.55%) |
Nov 26, 2019 | 29.02 | 29.18 | 28.94 | 29.18 | 472,776 | +0.16(+0.55%) |
Nov 25, 2019 | 29.08 | 29.14 | 29.00 | 29.02 | 254,212 | -0.16(-0.55%) |
Nov 22, 2019 | 29.32 | 29.32 | 29.16 | 29.18 | 536,500 | -0.06(-0.21%) |
Nov 21, 2019 | 29.32 | 29.34 | 29.18 | 29.24 | 390,683 | -0.16(-0.54%) |
Nov 20, 2019 | 29.34 | 29.44 | 29.24 | 29.40 | 803,305 | +0.04(+0.14%) |
Nov 19, 2019 | 29.26 | 29.44 | 29.26 | 29.36 | 615,871 | -0.02(-0.07%) |
Nov 18, 2019 | 29.34 | 29.41 | 29.29 | 29.38 | 372,506 | +0.10(+0.34%) |
Nov 15, 2019 | 29.22 | 29.32 | 29.22 | 29.28 | 185,400 | -0.06(-0.20%) |
Nov 14, 2019 | 29.32 | 29.42 | 29.22 | 29.34 | 387,414 | +0.12(+0.41%) |
Nov 13, 2019 | 29.20 | 29.27 | 29.14 | 29.22 | 497,947 | +0.12(+0.41%) |
Nov 12, 2019 | 29.04 | 29.15 | 28.86 | 29.10 | 289,161 | +0.08(+0.28%) |
Nov 11, 2019 | 29.14 | 29.18 | 28.91 | 29.02 | 438,470 | -0.08(-0.27%) |
Nov 08, 2019 | 29.18 | 29.30 | 29.10 | 29.10 | 829,400 | -0.18(-0.61%) |
Nov 07, 2019 | 29.68 | 29.70 | 29.14 | 29.28 | 1,037,194 | -0.48(-1.61%) |
Nov 06, 2019 | 29.68 | 29.82 | 29.66 | 29.76 | 429,976 | +0.14(+0.47%) |
Nov 05, 2019 | 29.80 | 29.82 | 29.52 | 29.62 | 588,143 | -0.46(-1.53%) |
Nov 04, 2019 | 30.12 | 30.17 | 30.02 | 30.08 | 624,633 | -0.10(-0.33%) |
Nov 01, 2019 | 30.12 | 30.26 | 30.08 | 30.18 | 499,150 | +0.00(+0.00%) |
Oct 31, 2019 | 30.06 | 30.21 | 30.06 | 30.18 | 511,695 | +0.32(+1.07%) |
Oct 30, 2019 | 29.76 | 29.87 | 29.56 | 29.86 | 1,346,902 | +0.16(+0.54%) |
Oct 29, 2019 | 29.66 | 29.76 | 29.60 | 29.70 | 378,554 | -0.10(-0.34%) |
Oct 28, 2019 | 29.92 | 29.92 | 29.73 | 29.80 | 364,230 | -0.22(-0.73%) |
Oct 25, 2019 | 30.24 | 30.24 | 29.95 | 30.02 | 387,350 | +0.06(+0.20%) |
Oct 24, 2019 | 29.86 | 30.02 | 29.85 | 29.96 | 473,105 | +0.18(+0.60%) |
Oct 23, 2019 | 29.78 | 29.85 | 29.76 | 29.78 | 517,980 | +0.08(+0.27%) |
Oct 22, 2019 | 29.68 | 29.71 | 29.59 | 29.70 | 353,374 | +0.10(+0.34%) |
Oct 21, 2019 | 29.80 | 29.82 | 29.56 | 29.60 | 351,000 | -0.16(-0.54%) |
Oct 18, 2019 | 29.76 | 29.79 | 29.72 | 29.76 | 360,900 | +0.00(+0.00%) |
Oct 17, 2019 | 29.76 | 29.87 | 29.74 | 29.76 | 602,002 | +0.02(+0.07%) |
Oct 16, 2019 | 29.68 | 29.76 | 29.58 | 29.74 | 444,975 | +0.20(+0.68%) |
Oct 15, 2019 | 29.70 | 29.70 | 29.48 | 29.54 | 353,465 | -0.24(-0.81%) |
Oct 14, 2019 | 29.76 | 29.82 | 29.72 | 29.78 | 274,194 | +0.14(+0.47%) |
Oct 11, 2019 | 29.64 | 29.74 | 29.42 | 29.64 | 906,100 | -0.18(-0.60%) |
Oct 10, 2019 | 29.98 | 29.98 | 29.77 | 29.82 | 492,751 | -0.26(-0.86%) |
Oct 09, 2019 | 30.12 | 30.18 | 30.00 | 30.08 | 405,777 | +0.04(+0.13%) |
Oct 08, 2019 | 30.06 | 30.12 | 29.90 | 30.04 | 768,542 | +0.24(+0.81%) |
Oct 07, 2019 | 29.90 | 30.02 | 29.70 | 29.80 | 461,758 | -0.24(-0.80%) |
Oct 04, 2019 | 29.96 | 30.13 | 29.90 | 30.04 | 638,750 | +0.00(+0.00%) |
Oct 03, 2019 | 29.92 | 30.32 | 29.92 | 30.04 | 700,722 | +0.14(+0.47%) |
Oct 02, 2019 | 29.82 | 30.04 | 29.75 | 29.90 | 845,145 | +0.36(+1.22%) |
Oct 01, 2019 | 29.24 | 29.67 | 29.18 | 29.54 | 1,310,217 | +0.14(+0.48%) |
Sep 30, 2019 | 29.60 | 29.68 | 29.23 | 29.40 | 1,301,282 | -0.48(-1.61%) |
Sep 27, 2019 | 29.72 | 29.99 | 29.68 | 29.88 | 733,850 | -0.16(-0.53%) |
Sep 26, 2019 | 30.12 | 30.18 | 29.98 | 30.04 | 703,321 | +0.00(+0.00%) |
Sep 25, 2019 | 30.50 | 30.54 | 29.96 | 30.04 | 510,027 | -0.56(-1.83%) |
Sep 24, 2019 | 30.32 | 30.65 | 30.26 | 30.60 | 812,868 | +0.18(+0.59%) |
Sep 23, 2019 | 30.32 | 30.46 | 30.28 | 30.42 | 445,827 | +0.16(+0.53%) |
Sep 20, 2019 | 29.98 | 30.28 | 29.95 | 30.26 | 1,298,050 | +0.34(+1.14%) |
Sep 19, 2019 | 29.98 | 30.00 | 29.88 | 29.92 | 690,413 | +0.14(+0.47%) |
Sep 18, 2019 | 30.04 | 30.16 | 29.62 | 29.78 | 789,186 | -0.22(-0.73%) |
Sep 17, 2019 | 30.02 | 30.08 | 29.90 | 30.00 | 269,065 | +0.08(+0.27%) |
Sep 16, 2019 | 29.98 | 30.06 | 29.84 | 29.92 | 382,359 | +0.24(+0.81%) |
Sep 13, 2019 | 30.02 | 30.06 | 29.66 | 29.68 | 476,800 | -0.24(-0.80%) |
Sep 12, 2019 | 30.22 | 30.30 | 29.88 | 29.92 | 681,430 | +0.06(+0.20%) |
Sep 11, 2019 | 29.72 | 29.91 | 29.70 | 29.86 | 311,094 | +0.20(+0.67%) |
Sep 10, 2019 | 29.90 | 29.94 | 29.66 | 29.66 | 409,489 | -0.28(-0.94%) |
Sep 09, 2019 | 30.12 | 30.16 | 29.90 | 29.94 | 217,343 | -0.10(-0.33%) |
Sep 06, 2019 | 30.40 | 30.50 | 30.03 | 30.04 | 724,100 | -0.28(-0.92%) |
Sep 05, 2019 | 30.70 | 30.70 | 30.06 | 30.32 | 1,074,506 | -0.70(-2.26%) |
Sep 04, 2019 | 30.80 | 31.08 | 30.80 | 31.02 | 982,991 | +0.16(+0.52%) |
Sep 03, 2019 | 30.70 | 30.93 | 30.64 | 30.86 | 850,776 | +0.46(+1.51%) |
Aug 30, 2019 | 30.46 | 30.58 | 30.30 | 30.40 | 716,050 | -0.12(-0.39%) |
Aug 29, 2019 | 30.80 | 30.80 | 30.34 | 30.52 | 787,399 | -0.20(-0.65%) |
Aug 28, 2019 | 30.78 | 30.84 | 30.61 | 30.72 | 499,528 | -0.06(-0.19%) |
Aug 27, 2019 | 30.56 | 30.84 | 30.54 | 30.78 | 618,597 | +0.28(+0.92%) |
Aug 26, 2019 | 30.58 | 30.70 | 30.46 | 30.50 | 464,063 | -0.02(-0.07%) |
Aug 23, 2019 | 30.04 | 30.54 | 29.98 | 30.52 | 675,350 | +0.60(+2.01%) |
Aug 22, 2019 | 29.92 | 30.02 | 29.89 | 29.92 | 351,225 | -0.08(-0.27%) |
Aug 21, 2019 | 29.98 | 30.09 | 29.96 | 30.00 | 287,982 | -0.10(-0.33%) |
Aug 20, 2019 | 30.02 | 30.11 | 29.98 | 30.10 | 529,635 | +0.24(+0.80%) |
Aug 19, 2019 | 29.92 | 30.02 | 29.82 | 29.86 | 484,677 | -0.36(-1.19%) |
Aug 16, 2019 | 30.22 | 30.29 | 30.02 | 30.22 | 502,100 | -0.18(-0.59%) |
Aug 15, 2019 | 30.28 | 30.48 | 30.19 | 30.40 | 790,400 | +0.16(+0.53%) |
Aug 14, 2019 | 30.26 | 30.42 | 30.06 | 30.24 | 1,280,932 | +0.24(+0.80%) |
Aug 13, 2019 | 30.30 | 30.34 | 29.54 | 30.00 | 1,969,061 | -0.16(-0.53%) |
Aug 12, 2019 | 29.98 | 30.32 | 29.98 | 30.16 | 624,293 | +0.26(+0.87%) |
Aug 09, 2019 | 29.92 | 30.04 | 29.84 | 29.90 | 401,950 | -0.10(-0.33%) |
Aug 08, 2019 | 29.84 | 30.13 | 29.78 | 30.00 | 645,298 | +0.16(+0.54%) |
Aug 07, 2019 | 29.90 | 30.15 | 29.82 | 29.84 | 3,964,354 | +0.44(+1.50%) |
Aug 06, 2019 | 29.28 | 29.42 | 29.21 | 29.40 | 447,858 | +0.22(+0.75%) |
Aug 05, 2019 | 29.20 | 29.34 | 29.02 | 29.18 | 789,658 | +0.42(+1.46%) |
Aug 02, 2019 | 28.66 | 28.90 | 28.66 | 28.76 | 785,200 | -0.10(-0.35%) |
Aug 01, 2019 | 28.04 | 28.86 | 28.02 | 28.86 | 692,143 | +0.66(+2.35%) |
Jul 31, 2019 | 28.56 | 28.62 | 28.16 | 28.20 | 729,520 | -0.36(-1.27%) |
Jul 30, 2019 | 28.54 | 28.60 | 28.44 | 28.56 | 662,352 | +0.08(+0.28%) |
Jul 29, 2019 | 28.38 | 28.52 | 28.26 | 28.48 | 437,730 | +0.18(+0.64%) |
Jul 26, 2019 | 28.42 | 28.42 | 28.28 | 28.30 | 254,250 | +0.06(+0.21%) |
Jul 25, 2019 | 28.42 | 28.42 | 28.17 | 28.24 | 434,712 | -0.18(-0.63%) |
Jul 24, 2019 | 28.50 | 28.52 | 28.37 | 28.42 | 384,178 | +0.14(+0.50%) |
Jul 23, 2019 | 28.46 | 28.56 | 28.27 | 28.28 | 493,641 | -0.16(-0.56%) |
Jul 22, 2019 | 28.48 | 28.54 | 28.43 | 28.44 | 642,582 | -0.02(-0.07%) |
Jul 19, 2019 | 28.68 | 28.80 | 28.34 | 28.46 | 872,050 | -0.40(-1.39%) |
Jul 18, 2019 | 28.34 | 28.92 | 28.29 | 28.86 | 1,102,098 | +0.39(+1.37%) |
Jul 17, 2019 | 28.16 | 28.48 | 28.14 | 28.47 | 687,328 | +0.43(+1.53%) |
Jul 16, 2019 | 28.20 | 28.22 | 27.98 | 28.04 | 331,181 | -0.20(-0.71%) |
Jul 15, 2019 | 28.20 | 28.25 | 28.10 | 28.24 | 326,749 | +0.00(+0.00%) |
Jul 12, 2019 | 28.12 | 28.30 | 28.06 | 28.24 | 424,500 | +0.16(+0.57%) |
Jul 11, 2019 | 28.24 | 28.28 | 28.03 | 28.08 | 693,059 | -0.22(-0.78%) |
Jul 10, 2019 | 28.14 | 28.32 | 28.04 | 28.30 | 926,411 | +0.41(+1.47%) |
Jul 09, 2019 | 27.80 | 27.95 | 27.76 | 27.89 | 291,834 | +0.09(+0.32%) |
Jul 08, 2019 | 27.98 | 27.99 | 27.80 | 27.80 | 274,152 | -0.18(-0.64%) |
Jul 05, 2019 | 27.82 | 28.00 | 27.70 | 27.98 | 368,000 | -0.32(-1.13%) |
Jul 03, 2019 | 28.28 | 28.37 | 28.20 | 28.30 | 261,350 | +0.06(+0.21%) |
Jul 02, 2019 | 27.80 | 28.26 | 27.76 | 28.24 | 937,092 | +0.62(+2.24%) |
Jul 01, 2019 | 27.82 | 27.86 | 27.62 | 27.62 | 794,331 | -0.56(-1.99%) |
Jun 28, 2019 | 28.16 | 28.22 | 28.08 | 28.18 | 295,950 | +0.06(+0.21%) |
Jun 27, 2019 | 28.02 | 28.13 | 28.00 | 28.12 | 371,286 | -0.02(-0.07%) |
Jun 26, 2019 | 28.14 | 28.26 | 28.04 | 28.14 | 732,498 | -0.26(-0.92%) |
Jun 25, 2019 | 28.56 | 28.68 | 28.20 | 28.40 | 1,008,252 | +0.06(+0.21%) |
Jun 24, 2019 | 28.10 | 28.36 | 28.04 | 28.34 | 545,787 | +0.40(+1.43%) |
Jun 21, 2019 | 27.90 | 27.96 | 27.74 | 27.94 | 300,200 | +0.18(+0.65%) |
Jun 20, 2019 | 27.60 | 27.81 | 27.56 | 27.76 | 504,789 | +0.72(+2.66%) |
Jun 19, 2019 | 26.84 | 27.06 | 26.82 | 27.04 | 747,999 | +0.18(+0.67%) |
Jun 18, 2019 | 27.00 | 27.02 | 26.76 | 26.86 | 964,269 | +0.10(+0.37%) |
Jun 17, 2019 | 26.82 | 26.82 | 26.70 | 26.76 | 433,786 | -0.02(-0.07%) |
Jun 14, 2019 | 26.92 | 26.98 | 26.72 | 26.78 | 368,100 | +0.00(+0.00%) |
Jun 13, 2019 | 26.66 | 26.82 | 26.66 | 26.78 | 312,396 | +0.18(+0.68%) |
Jun 12, 2019 | 26.56 | 26.70 | 26.56 | 26.60 | 417,710 | +0.12(+0.45%) |
Jun 11, 2019 | 26.42 | 26.53 | 26.42 | 26.48 | 542,296 | -0.06(-0.23%) |
Jun 10, 2019 | 26.56 | 26.56 | 26.46 | 26.54 | 266,625 | -0.24(-0.90%) |
Jun 07, 2019 | 26.82 | 26.92 | 26.74 | 26.78 | 585,350 | +0.16(+0.60%) |
Jun 06, 2019 | 26.66 | 26.76 | 26.62 | 26.62 | 267,736 | +0.08(+0.30%) |
Jun 05, 2019 | 26.70 | 26.74 | 26.52 | 26.54 | 616,576 | +0.06(+0.23%) |
Jun 04, 2019 | 26.42 | 26.52 | 26.36 | 26.48 | 522,352 | +0.02(+0.08%) |
Jun 03, 2019 | 26.26 | 26.52 | 26.22 | 26.46 | 850,793 | +0.38(+1.46%) |
May 31, 2019 | 25.94 | 26.10 | 25.89 | 26.08 | 911,850 | +0.34(+1.32%) |
May 30, 2019 | 25.58 | 25.74 | 25.56 | 25.74 | 152,413 | +0.18(+0.70%) |
May 29, 2019 | 25.62 | 25.64 | 25.56 | 25.56 | 278,403 | +0.00(+0.00%) |
May 28, 2019 | 25.54 | 25.57 | 25.48 | 25.56 | 638,989 | -0.10(-0.39%) |
May 24, 2019 | 25.64 | 25.66 | 25.58 | 25.66 | 324,850 | +0.04(+0.16%) |
May 23, 2019 | 25.54 | 25.70 | 25.54 | 25.62 | 514,078 | +0.20(+0.79%) |
May 22, 2019 | 25.48 | 25.48 | 25.42 | 25.42 | 230,250 | -0.02(-0.08%) |
May 21, 2019 | 25.40 | 25.46 | 25.36 | 25.44 | 273,591 | -0.10(-0.39%) |
May 20, 2019 | 25.50 | 25.54 | 25.47 | 25.54 | 198,571 | +0.00(+0.00%) |
May 17, 2019 | 25.62 | 25.62 | 25.47 | 25.54 | 414,750 | -0.16(-0.62%) |
May 16, 2019 | 25.80 | 25.82 | 25.66 | 25.70 | 358,502 | -0.20(-0.77%) |
May 15, 2019 | 25.94 | 25.97 | 25.86 | 25.90 | 702,995 | +0.00(+0.00%) |
May 14, 2019 | 25.94 | 25.96 | 25.84 | 25.90 | 286,791 | -0.06(-0.23%) |
May 13, 2019 | 25.94 | 25.98 | 25.88 | 25.96 | 458,778 | +0.26(+1.01%) |
May 10, 2019 | 25.70 | 25.74 | 25.66 | 25.70 | 326,300 | +0.04(+0.16%) |
May 09, 2019 | 25.60 | 25.72 | 25.56 | 25.66 | 254,069 | +0.08(+0.31%) |
May 08, 2019 | 25.72 | 25.72 | 25.54 | 25.58 | 219,083 | -0.06(-0.23%) |
May 07, 2019 | 25.58 | 25.69 | 25.58 | 25.64 | 154,422 | +0.06(+0.23%) |
May 06, 2019 | 25.52 | 25.62 | 25.51 | 25.58 | 54,484 | +0.04(+0.16%) |
May 03, 2019 | 25.52 | 25.62 | 25.50 | 25.54 | 1,009,300 | +0.16(+0.63%) |
May 02, 2019 | 25.32 | 25.40 | 25.30 | 25.38 | 610,846 | -0.10(-0.39%) |
May 01, 2019 | 25.62 | 25.70 | 25.42 | 25.48 | 492,441 | -0.16(-0.62%) |
Apr 30, 2019 | 25.58 | 25.66 | 25.58 | 25.64 | 188,003 | +0.06(+0.23%) |
Apr 29, 2019 | 25.58 | 25.58 | 25.52 | 25.58 | 135,705 | -0.08(-0.31%) |
Apr 26, 2019 | 25.64 | 25.74 | 25.64 | 25.66 | 88,700 | +0.16(+0.63%) |
Apr 25, 2019 | 25.54 | 25.62 | 25.48 | 25.50 | 264,512 | +0.02(+0.08%) |
Apr 24, 2019 | 25.40 | 25.53 | 25.39 | 25.48 | 392,350 | +0.08(+0.31%) |
Apr 23, 2019 | 25.30 | 25.43 | 25.29 | 25.40 | 1,265,835 | -0.08(-0.31%) |
Apr 22, 2019 | 25.48 | 25.50 | 25.44 | 25.48 | 285,302 | +0.00(+0.00%) |
Apr 18, 2019 | 25.44 | 25.49 | 25.42 | 25.48 | 251,500 | +0.02(+0.08%) |
Apr 17, 2019 | 25.48 | 25.49 | 25.42 | 25.46 | 140,902 | -0.02(-0.08%) |
Apr 16, 2019 | 25.48 | 25.52 | 25.44 | 25.48 | 329,171 | -0.26(-1.01%) |
Apr 15, 2019 | 25.64 | 25.78 | 25.62 | 25.74 | 88,705 | -0.03(-0.12%) |
Apr 12, 2019 | 25.80 | 25.87 | 25.76 | 25.77 | 110,100 | -0.03(-0.12%) |
Apr 11, 2019 | 25.92 | 25.96 | 25.76 | 25.80 | 279,007 | -0.32(-1.23%) |
Apr 10, 2019 | 26.08 | 26.18 | 26.07 | 26.12 | 210,702 | +0.06(+0.23%) |
Apr 09, 2019 | 26.08 | 26.09 | 26.02 | 26.06 | 250,154 | +0.14(+0.54%) |
Apr 08, 2019 | 26.02 | 26.02 | 25.90 | 25.92 | 73,221 | +0.12(+0.47%) |
Apr 05, 2019 | 25.78 | 25.82 | 25.74 | 25.80 | 106,350 | -0.04(-0.15%) |
Apr 04, 2019 | 25.62 | 25.86 | 25.58 | 25.84 | 158,079 | +0.08(+0.31%) |
Apr 03, 2019 | 25.76 | 25.80 | 25.72 | 25.76 | 144,291 | -0.04(-0.16%) |
Apr 02, 2019 | 25.76 | 25.80 | 25.74 | 25.80 | 158,163 | +0.08(+0.31%) |
Apr 01, 2019 | 25.90 | 25.90 | 25.70 | 25.72 | 763,324 | -0.10(-0.39%) |
Mar 29, 2019 | 25.96 | 25.96 | 25.80 | 25.82 | 349,500 | +0.04(+0.16%) |
Mar 28, 2019 | 25.86 | 25.88 | 25.74 | 25.78 | 486,408 | -0.38(-1.45%) |
Mar 27, 2019 | 26.30 | 26.30 | 26.12 | 26.16 | 197,771 | -0.12(-0.46%) |
Mar 26, 2019 | 26.34 | 26.34 | 26.24 | 26.28 | 144,044 | -0.12(-0.45%) |
Mar 25, 2019 | 26.36 | 26.45 | 26.32 | 26.40 | 236,215 | +0.18(+0.69%) |
Mar 22, 2019 | 26.20 | 26.26 | 26.18 | 26.22 | 177,000 | +0.08(+0.31%) |
Mar 21, 2019 | 26.30 | 26.30 | 26.03 | 26.14 | 300,382 | -0.12(-0.46%) |
Mar 20, 2019 | 26.16 | 26.30 | 25.94 | 26.26 | 363,483 | +0.16(+0.61%) |
Mar 19, 2019 | 26.16 | 26.18 | 26.08 | 26.10 | 251,094 | +0.06(+0.23%) |
Mar 18, 2019 | 26.08 | 26.10 | 25.99 | 26.04 | 94,819 | +0.02(+0.08%) |
Mar 15, 2019 | 26.04 | 26.09 | 26.00 | 26.02 | 251,100 | +0.12(+0.46%) |
Mar 14, 2019 | 25.88 | 25.92 | 25.84 | 25.90 | 265,348 | -0.28(-1.07%) |
Mar 13, 2019 | 26.14 | 26.20 | 26.10 | 26.18 | 166,415 | +0.18(+0.69%) |
Mar 12, 2019 | 25.92 | 26.02 | 25.88 | 26.00 | 199,372 | +0.16(+0.62%) |
Mar 11, 2019 | 25.92 | 25.92 | 25.78 | 25.84 | 156,794 | -0.12(-0.46%) |
Mar 08, 2019 | 25.96 | 25.98 | 25.88 | 25.96 | 147,900 | +0.26(+1.01%) |
Mar 07, 2019 | 25.64 | 25.72 | 25.64 | 25.70 | 66,900 | +0.00(+0.00%) |
Mar 06, 2019 | 25.68 | 25.72 | 25.66 | 25.70 | 271,231 | -0.04(-0.16%) |
Mar 05, 2019 | 25.68 | 25.74 | 25.59 | 25.74 | 367,909 | +0.02(+0.08%) |
Mar 04, 2019 | 25.70 | 25.76 | 25.62 | 25.72 | 391,103 | -0.06(-0.23%) |
Mar 01, 2019 | 26.12 | 26.22 | 25.78 | 25.78 | 772,750 | -0.46(-1.75%) |
Feb 28, 2019 | 26.38 | 26.38 | 26.22 | 26.24 | 451,342 | -0.14(-0.53%) |
Feb 27, 2019 | 26.48 | 26.48 | 26.30 | 26.38 | 765,952 | -0.16(-0.60%) |
Feb 26, 2019 | 26.52 | 26.56 | 26.45 | 26.54 | 205,015 | +0.02(+0.08%) |
Feb 25, 2019 | 26.60 | 26.64 | 26.48 | 26.52 | 789,102 | -0.02(-0.08%) |
Feb 22, 2019 | 26.56 | 26.62 | 26.52 | 26.54 | 159,300 | +0.10(+0.38%) |
Feb 21, 2019 | 26.66 | 26.68 | 26.44 | 26.44 | 505,879 | -0.32(-1.20%) |
Feb 20, 2019 | 26.86 | 26.90 | 26.72 | 26.76 | 535,698 | -0.03(-0.11%) |
Feb 19, 2019 | 26.66 | 26.80 | 26.63 | 26.79 | 148,613 | +0.40(+1.51%) |
Feb 15, 2019 | 26.36 | 26.42 | 26.27 | 26.39 | 464,650 | +0.17(+0.65%) |
Feb 14, 2019 | 26.20 | 26.26 | 26.12 | 26.22 | 298,091 | +0.12(+0.46%) |
Feb 13, 2019 | 26.20 | 26.32 | 26.07 | 26.10 | 175,825 | -0.10(-0.38%) |
Feb 12, 2019 | 26.22 | 26.22 | 26.14 | 26.20 | 80,068 | +0.08(+0.31%) |
Feb 11, 2019 | 26.04 | 26.18 | 26.04 | 26.12 | 137,761 | -0.12(-0.46%) |
Feb 08, 2019 | 26.24 | 26.28 | 26.22 | 26.24 | 91,600 | +0.08(+0.31%) |
Feb 07, 2019 | 26.20 | 26.20 | 26.10 | 26.16 | 326,005 | +0.06(+0.23%) |
Feb 06, 2019 | 26.26 | 26.26 | 26.10 | 26.10 | 339,210 | -0.16(-0.61%) |
Feb 05, 2019 | 26.30 | 26.30 | 26.24 | 26.26 | 1,294,946 | +0.04(+0.15%) |
Feb 04, 2019 | 26.22 | 26.28 | 26.18 | 26.22 | 3,437,062 | -0.10(-0.38%) |
Feb 01, 2019 | 26.38 | 26.44 | 26.30 | 26.32 | 1,515,100 | -0.05(-0.19%) |
Jan 31, 2019 | 26.48 | 26.48 | 26.35 | 26.37 | 171,848 | +0.03(+0.11%) |
Jan 30, 2019 | 26.18 | 26.44 | 26.16 | 26.34 | 94,512 | +0.14(+0.53%) |
Jan 29, 2019 | 26.16 | 26.22 | 26.12 | 26.20 | 577,058 | +0.14(+0.54%) |
Jan 28, 2019 | 25.96 | 26.06 | 25.94 | 26.06 | 346,727 | +0.08(+0.31%) |
Jan 25, 2019 | 25.82 | 25.98 | 25.80 | 25.98 | 455,050 | +0.38(+1.48%) |
Jan 24, 2019 | 25.60 | 25.66 | 25.56 | 25.60 | 302,863 | -0.02(-0.08%) |
Jan 23, 2019 | 25.58 | 25.69 | 25.56 | 25.62 | 234,849 | -0.04(-0.16%) |
Jan 22, 2019 | 25.62 | 25.70 | 25.56 | 25.66 | 885,800 | +0.08(+0.31%) |
Jan 18, 2019 | 25.64 | 25.68 | 25.58 | 25.58 | 659,200 | -0.22(-0.85%) |
Jan 17, 2019 | 25.80 | 25.84 | 25.76 | 25.80 | 375,731 | -0.04(-0.15%) |
Jan 16, 2019 | 25.82 | 25.88 | 25.78 | 25.84 | 155,995 | +0.10(+0.39%) |
Jan 15, 2019 | 25.86 | 25.86 | 25.72 | 25.74 | 770,014 | -0.08(-0.31%) |
Jan 14, 2019 | 25.84 | 25.84 | 25.78 | 25.82 | 418,646 | +0.08(+0.31%) |
Jan 11, 2019 | 25.76 | 25.80 | 25.72 | 25.74 | 1,541,000 | +0.02(+0.08%) |
Jan 10, 2019 | 25.80 | 25.82 | 25.70 | 25.72 | 534,560 | -0.14(-0.54%) |
Jan 09, 2019 | 25.68 | 25.86 | 25.68 | 25.86 | 2,118,327 | +0.16(+0.62%) |
Jan 08, 2019 | 25.60 | 25.72 | 25.60 | 25.70 | 174,747 | -0.08(-0.31%) |
Jan 07, 2019 | 25.86 | 25.86 | 25.72 | 25.78 | 95,694 | +0.10(+0.39%) |
Jan 04, 2019 | 25.66 | 25.70 | 25.52 | 25.68 | 174,400 | -0.20(-0.77%) |
Jan 03, 2019 | 25.76 | 25.90 | 25.74 | 25.88 | 789,195 | +0.22(+0.86%) |