Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 32.14 | 32.40 | 32.14 | 32.33 | 479,701 | -0.57(-1.72%) |
Nov 27, 2019 | 32.95 | 32.95 | 32.67 | 32.89 | 561,567 | +0.27(+0.83%) |
Nov 26, 2019 | 32.44 | 32.70 | 32.36 | 32.62 | 809,469 | +0.87(+2.74%) |
Nov 25, 2019 | 31.68 | 31.83 | 31.64 | 31.75 | 503,952 | +0.22(+0.70%) |
Nov 22, 2019 | 31.49 | 31.56 | 31.36 | 31.53 | 554,932 | +0.31(+1.00%) |
Nov 21, 2019 | 31.11 | 31.31 | 30.99 | 31.22 | 550,139 | +0.06(+0.19%) |
Nov 20, 2019 | 31.02 | 31.37 | 31.02 | 31.16 | 670,536 | -0.42(-1.34%) |
Nov 19, 2019 | 31.72 | 31.73 | 31.38 | 31.58 | 781,998 | +0.02(+0.05%) |
Nov 18, 2019 | 31.51 | 31.62 | 31.48 | 31.57 | 426,575 | +0.08(+0.24%) |
Nov 15, 2019 | 31.34 | 31.53 | 31.34 | 31.49 | 548,179 | +0.13(+0.40%) |
Nov 14, 2019 | 31.10 | 31.39 | 31.07 | 31.37 | 621,703 | -0.08(-0.24%) |
Nov 13, 2019 | 31.37 | 31.47 | 31.22 | 31.44 | 630,211 | +0.39(+1.25%) |
Nov 12, 2019 | 31.18 | 31.21 | 31.04 | 31.05 | 929,793 | -0.04(-0.14%) |
Nov 11, 2019 | 30.70 | 31.11 | 30.67 | 31.10 | 886,950 | +0.04(+0.14%) |
Nov 08, 2019 | 30.86 | 31.05 | 30.79 | 31.05 | 887,134 | -0.14(-0.46%) |
Nov 07, 2019 | 31.25 | 31.31 | 31.14 | 31.20 | 491,563 | +0.03(+0.08%) |
Nov 06, 2019 | 30.87 | 31.18 | 30.81 | 31.17 | 701,839 | -0.08(-0.27%) |
Nov 05, 2019 | 31.12 | 31.32 | 31.10 | 31.26 | 971,809 | -0.06(-0.19%) |
Nov 04, 2019 | 31.30 | 31.38 | 31.26 | 31.31 | 371,164 | +0.18(+0.57%) |
Nov 01, 2019 | 31.03 | 31.18 | 30.97 | 31.14 | 389,069 | +0.33(+1.07%) |
Oct 31, 2019 | 30.89 | 30.95 | 30.66 | 30.81 | 514,982 | -0.30(-0.98%) |
Oct 30, 2019 | 31.17 | 31.19 | 30.88 | 31.11 | 1,289,643 | +0.03(+0.11%) |
Oct 29, 2019 | 31.26 | 31.35 | 31.03 | 31.08 | 1,356,776 | +0.25(+0.82%) |
Oct 28, 2019 | 30.99 | 31.07 | 30.78 | 30.83 | 760,722 | +0.15(+0.50%) |
Oct 25, 2019 | 30.58 | 30.87 | 30.56 | 30.67 | 649,356 | +0.28(+0.92%) |
Oct 24, 2019 | 30.70 | 30.72 | 30.30 | 30.39 | 932,659 | +0.22(+0.73%) |
Oct 23, 2019 | 30.15 | 30.31 | 30.02 | 30.18 | 775,004 | +0.64(+2.17%) |
Oct 22, 2019 | 29.76 | 29.82 | 29.51 | 29.53 | 560,731 | -0.25(-0.85%) |
Oct 21, 2019 | 29.99 | 30.02 | 29.76 | 29.79 | 505,703 | +0.27(+0.92%) |
Oct 18, 2019 | 29.57 | 29.64 | 29.37 | 29.52 | 441,908 | +0.03(+0.09%) |
Oct 17, 2019 | 29.65 | 29.76 | 29.43 | 29.49 | 708,623 | -0.02(-0.06%) |
Oct 16, 2019 | 29.40 | 29.64 | 29.27 | 29.51 | 637,733 | +0.14(+0.49%) |
Oct 15, 2019 | 29.25 | 29.56 | 29.09 | 29.37 | 1,002,678 | +0.52(+1.81%) |
Oct 14, 2019 | 28.83 | 29.08 | 28.77 | 28.84 | 696,120 | +0.23(+0.80%) |
Oct 11, 2019 | 28.88 | 29.07 | 28.61 | 28.61 | 952,058 | +0.57(+2.02%) |
Oct 10, 2019 | 27.81 | 28.12 | 27.73 | 28.05 | 851,791 | +0.59(+2.15%) |
Oct 09, 2019 | 27.39 | 27.52 | 27.25 | 27.46 | 530,470 | +0.43(+1.59%) |
Oct 08, 2019 | 26.97 | 27.20 | 26.87 | 27.03 | 867,164 | -0.60(-2.17%) |
Oct 07, 2019 | 27.60 | 27.80 | 27.58 | 27.63 | 636,107 | -0.31(-1.12%) |
Oct 04, 2019 | 27.52 | 27.94 | 27.49 | 27.94 | 610,497 | +0.22(+0.79%) |
Oct 03, 2019 | 27.58 | 27.87 | 27.34 | 27.72 | 723,035 | +0.13(+0.46%) |
Oct 02, 2019 | 28.09 | 28.09 | 27.54 | 27.59 | 1,034,663 | -0.91(-3.20%) |
Oct 01, 2019 | 28.99 | 29.09 | 28.45 | 28.50 | 1,166,984 | -0.50(-1.72%) |
Sep 30, 2019 | 28.99 | 29.22 | 28.93 | 29.00 | 946,764 | +0.24(+0.82%) |
Sep 27, 2019 | 28.73 | 29.01 | 28.56 | 28.77 | 1,447,398 | +0.15(+0.53%) |
Sep 26, 2019 | 28.40 | 28.66 | 28.39 | 28.61 | 1,119,606 | +0.45(+1.59%) |
Sep 25, 2019 | 27.95 | 28.19 | 27.84 | 28.17 | 548,543 | -0.05(-0.18%) |
Sep 24, 2019 | 28.46 | 28.55 | 28.22 | 28.22 | 715,155 | -0.22(-0.77%) |
Sep 23, 2019 | 28.34 | 28.53 | 28.31 | 28.44 | 368,778 | -0.20(-0.71%) |
Sep 20, 2019 | 29.21 | 29.28 | 28.63 | 28.64 | 759,182 | -0.26(-0.91%) |
Sep 19, 2019 | 29.05 | 29.25 | 28.90 | 28.90 | 390,051 | +0.16(+0.56%) |
Sep 18, 2019 | 28.66 | 28.87 | 28.55 | 28.74 | 392,743 | -0.03(-0.09%) |
Sep 17, 2019 | 28.50 | 28.79 | 28.48 | 28.77 | 859,566 | -0.15(-0.53%) |
Sep 16, 2019 | 29.36 | 29.36 | 28.80 | 28.92 | 749,180 | -0.80(-2.70%) |
Sep 13, 2019 | 29.91 | 29.96 | 29.62 | 29.72 | 811,429 | +0.37(+1.27%) |
Sep 12, 2019 | 29.26 | 29.49 | 29.15 | 29.35 | 530,516 | +0.23(+0.78%) |
Sep 11, 2019 | 28.97 | 29.12 | 28.83 | 29.12 | 447,986 | +0.43(+1.50%) |
Sep 10, 2019 | 28.54 | 28.69 | 28.39 | 28.69 | 398,377 | +0.21(+0.74%) |
Sep 09, 2019 | 28.62 | 28.62 | 28.39 | 28.48 | 328,944 | -0.07(-0.24%) |
Sep 06, 2019 | 28.58 | 28.66 | 28.48 | 28.55 | 508,728 | +0.09(+0.33%) |
Sep 05, 2019 | 28.76 | 28.79 | 28.35 | 28.45 | 901,312 | -0.08(-0.27%) |
Sep 04, 2019 | 28.44 | 28.61 | 28.38 | 28.53 | 315,304 | +0.36(+1.28%) |
Sep 03, 2019 | 28.17 | 28.21 | 27.83 | 28.17 | 659,724 | -0.03(-0.09%) |
Aug 30, 2019 | 28.50 | 28.51 | 27.99 | 28.20 | 462,533 | +0.09(+0.33%) |
Aug 29, 2019 | 27.82 | 28.16 | 27.80 | 28.10 | 829,969 | +0.82(+3.01%) |
Aug 28, 2019 | 27.05 | 27.40 | 26.95 | 27.28 | 1,945,645 | -0.13(-0.49%) |
Aug 27, 2019 | 27.28 | 27.64 | 27.28 | 27.42 | 1,982,992 | -0.09(-0.34%) |
Aug 26, 2019 | 27.36 | 27.62 | 27.27 | 27.51 | 1,021,170 | -0.04(-0.15%) |
Aug 23, 2019 | 27.25 | 27.91 | 27.14 | 27.55 | 2,256,622 | +0.55(+2.05%) |
Aug 22, 2019 | 26.83 | 27.05 | 26.55 | 27.00 | 913,396 | -0.09(-0.34%) |
Aug 21, 2019 | 27.38 | 27.40 | 27.04 | 27.09 | 529,953 | +0.57(+2.15%) |
Aug 20, 2019 | 26.74 | 26.74 | 26.50 | 26.52 | 380,356 | -0.49(-1.83%) |
Aug 19, 2019 | 27.23 | 27.24 | 26.94 | 27.01 | 316,106 | +0.17(+0.62%) |
Aug 16, 2019 | 26.48 | 26.96 | 26.48 | 26.84 | 615,995 | +0.34(+1.27%) |
Aug 15, 2019 | 26.60 | 26.75 | 26.37 | 26.51 | 440,447 | -0.08(-0.32%) |
Aug 14, 2019 | 26.88 | 27.00 | 26.59 | 26.59 | 497,718 | -0.73(-2.67%) |
Aug 13, 2019 | 26.92 | 27.62 | 26.77 | 27.32 | 540,660 | +0.53(+1.97%) |
Aug 12, 2019 | 26.83 | 27.00 | 26.70 | 26.79 | 299,247 | -0.12(-0.44%) |
Aug 09, 2019 | 26.91 | 27.00 | 26.72 | 26.91 | 396,473 | -0.29(-1.08%) |
Aug 08, 2019 | 26.84 | 27.22 | 26.83 | 27.21 | 384,404 | +0.70(+2.63%) |
Aug 07, 2019 | 26.18 | 26.57 | 26.08 | 26.51 | 715,501 | +0.09(+0.35%) |
Aug 06, 2019 | 26.32 | 26.44 | 26.13 | 26.42 | 448,323 | +0.17(+0.64%) |
Aug 05, 2019 | 26.38 | 26.43 | 26.12 | 26.25 | 488,118 | -0.57(-2.13%) |
Aug 02, 2019 | 26.98 | 26.99 | 26.67 | 26.82 | 574,261 | -0.56(-2.05%) |
Aug 01, 2019 | 27.74 | 27.94 | 27.31 | 27.38 | 476,106 | -0.60(-2.13%) |
Jul 31, 2019 | 28.15 | 28.28 | 27.77 | 27.98 | 811,857 | +0.16(+0.57%) |
Jul 30, 2019 | 27.47 | 27.82 | 27.43 | 27.82 | 741,262 | -0.09(-0.33%) |
Jul 29, 2019 | 28.09 | 28.11 | 27.84 | 27.91 | 335,269 | -0.18(-0.63%) |
Jul 26, 2019 | 28.03 | 28.14 | 27.99 | 28.09 | 363,682 | +0.35(+1.27%) |
Jul 25, 2019 | 27.62 | 28.02 | 27.50 | 27.73 | 556,695 | +0.09(+0.33%) |
Jul 24, 2019 | 27.39 | 27.64 | 27.37 | 27.64 | 310,426 | -0.04(-0.15%) |
Jul 23, 2019 | 27.58 | 27.73 | 27.57 | 27.68 | 300,968 | +0.01(+0.03%) |
Jul 22, 2019 | 27.99 | 28.04 | 27.67 | 27.68 | 305,481 | -0.02(-0.06%) |
Jul 19, 2019 | 27.66 | 27.83 | 27.61 | 27.69 | 252,908 | -0.11(-0.39%) |
Jul 18, 2019 | 27.72 | 27.80 | 27.57 | 27.80 | 341,177 | -0.02(-0.06%) |
Jul 17, 2019 | 28.08 | 28.12 | 27.73 | 27.82 | 519,615 | -0.44(-1.54%) |
Jul 16, 2019 | 28.12 | 28.42 | 28.11 | 28.25 | 569,894 | +0.23(+0.84%) |
Jul 15, 2019 | 28.07 | 28.50 | 27.81 | 28.02 | 1,201,819 | +0.09(+0.33%) |
Jul 12, 2019 | 28.14 | 28.18 | 27.90 | 27.93 | 434,750 | +0.09(+0.33%) |
Jul 11, 2019 | 27.85 | 27.86 | 27.73 | 27.83 | 329,284 | +0.18(+0.67%) |
Jul 10, 2019 | 27.83 | 27.88 | 27.62 | 27.65 | 246,869 | -0.03(-0.09%) |
Jul 09, 2019 | 27.42 | 27.71 | 27.42 | 27.68 | 396,309 | +0.01(+0.03%) |
Jul 08, 2019 | 27.67 | 27.83 | 27.51 | 27.67 | 428,051 | -0.52(-1.84%) |
Jul 05, 2019 | 28.30 | 28.33 | 28.04 | 28.19 | 381,568 | +0.00(+0.00%) |
Jul 03, 2019 | 28.02 | 28.19 | 27.97 | 28.19 | 195,077 | +0.33(+1.17%) |
Jul 02, 2019 | 27.83 | 27.93 | 27.69 | 27.86 | 382,463 | +0.06(+0.21%) |
Jul 01, 2019 | 28.04 | 28.06 | 27.68 | 27.80 | 457,423 | +0.34(+1.22%) |
Jun 28, 2019 | 27.25 | 27.48 | 27.25 | 27.47 | 650,694 | +0.13(+0.46%) |
Jun 27, 2019 | 27.34 | 27.42 | 27.25 | 27.34 | 347,298 | +0.18(+0.68%) |
Jun 26, 2019 | 27.17 | 27.32 | 27.14 | 27.16 | 605,312 | +0.19(+0.72%) |
Jun 25, 2019 | 27.07 | 27.18 | 26.96 | 26.96 | 396,708 | -0.03(-0.12%) |
Jun 24, 2019 | 26.94 | 27.07 | 26.89 | 27.00 | 397,568 | -0.18(-0.65%) |
Jun 21, 2019 | 27.19 | 27.26 | 27.10 | 27.17 | 403,628 | -0.34(-1.22%) |
Jun 20, 2019 | 27.47 | 27.57 | 27.33 | 27.51 | 510,449 | +0.66(+2.47%) |
Jun 19, 2019 | 26.91 | 26.93 | 26.69 | 26.84 | 506,589 | -0.02(-0.06%) |
Jun 18, 2019 | 26.70 | 26.99 | 26.68 | 26.86 | 406,382 | +0.18(+0.66%) |
Jun 17, 2019 | 26.58 | 26.80 | 26.57 | 26.69 | 410,039 | -0.13(-0.47%) |
Jun 14, 2019 | 26.78 | 26.86 | 26.58 | 26.81 | 352,593 | -0.23(-0.87%) |
Jun 13, 2019 | 27.11 | 27.15 | 26.95 | 27.05 | 588,063 | +0.44(+1.67%) |
Jun 12, 2019 | 26.61 | 26.69 | 26.45 | 26.60 | 676,834 | -0.47(-1.74%) |
Jun 11, 2019 | 27.72 | 27.72 | 26.99 | 27.07 | 807,708 | -0.20(-0.74%) |
Jun 10, 2019 | 27.17 | 27.33 | 27.16 | 27.27 | 396,733 | -0.05(-0.18%) |
Jun 07, 2019 | 27.18 | 27.40 | 27.16 | 27.32 | 479,345 | +0.24(+0.90%) |
Jun 06, 2019 | 27.15 | 27.21 | 26.94 | 27.08 | 455,954 | -0.08(-0.28%) |
Jun 05, 2019 | 27.16 | 27.19 | 26.90 | 27.16 | 444,916 | +0.01(+0.03%) |
Jun 04, 2019 | 27.24 | 27.28 | 27.00 | 27.15 | 797,895 | +0.71(+2.70%) |
Jun 03, 2019 | 26.36 | 26.51 | 26.23 | 26.43 | 631,842 | +0.14(+0.54%) |
May 31, 2019 | 26.19 | 26.34 | 26.17 | 26.29 | 647,474 | -0.34(-1.26%) |
May 30, 2019 | 26.44 | 26.69 | 26.42 | 26.63 | 523,772 | +0.43(+1.63%) |
May 29, 2019 | 25.91 | 26.21 | 25.88 | 26.20 | 549,800 | -0.17(-0.64%) |
May 28, 2019 | 26.77 | 26.80 | 26.37 | 26.37 | 453,351 | -0.33(-1.23%) |
May 24, 2019 | 26.90 | 26.91 | 26.57 | 26.69 | 414,717 | +0.19(+0.73%) |
May 23, 2019 | 26.58 | 26.69 | 26.40 | 26.50 | 561,673 | -0.40(-1.50%) |
May 22, 2019 | 26.80 | 27.11 | 26.74 | 26.90 | 670,268 | -0.01(-0.03%) |
May 21, 2019 | 26.93 | 27.06 | 26.86 | 26.91 | 398,925 | +0.14(+0.53%) |
May 20, 2019 | 26.81 | 27.04 | 26.69 | 26.77 | 552,694 | -0.04(-0.16%) |
May 17, 2019 | 26.87 | 27.03 | 26.79 | 26.81 | 595,009 | -0.35(-1.30%) |
May 16, 2019 | 26.85 | 27.31 | 26.85 | 27.16 | 597,213 | +0.22(+0.81%) |
May 15, 2019 | 26.57 | 27.06 | 26.52 | 26.95 | 703,685 | +0.03(+0.09%) |
May 14, 2019 | 26.75 | 27.05 | 26.73 | 26.92 | 517,221 | +0.37(+1.39%) |
May 13, 2019 | 26.43 | 26.67 | 26.43 | 26.55 | 1,103,980 | -0.65(-2.37%) |
May 10, 2019 | 27.02 | 27.27 | 26.86 | 27.20 | 706,498 | -0.11(-0.40%) |
May 09, 2019 | 26.84 | 27.34 | 26.84 | 27.31 | 550,055 | -0.16(-0.58%) |
May 08, 2019 | 27.39 | 27.60 | 27.31 | 27.47 | 591,072 | -0.13(-0.46%) |
May 07, 2019 | 27.67 | 27.83 | 27.47 | 27.59 | 1,089,320 | -1.03(-3.60%) |
May 06, 2019 | 28.23 | 28.63 | 28.18 | 28.62 | 585,286 | -0.08(-0.29%) |
May 03, 2019 | 28.42 | 28.74 | 28.42 | 28.71 | 509,990 | +0.24(+0.85%) |
May 02, 2019 | 28.33 | 28.51 | 28.23 | 28.46 | 520,927 | +0.50(+1.80%) |
May 01, 2019 | 28.40 | 28.47 | 27.95 | 27.96 | 475,260 | -0.26(-0.92%) |
Apr 30, 2019 | 28.08 | 28.34 | 27.93 | 28.22 | 635,739 | +0.30(+1.08%) |
Apr 29, 2019 | 27.74 | 27.94 | 27.65 | 27.92 | 297,968 | +0.40(+1.46%) |
Apr 26, 2019 | 27.47 | 27.65 | 27.38 | 27.52 | 423,780 | -0.05(-0.18%) |
Apr 25, 2019 | 27.66 | 27.69 | 27.38 | 27.57 | 631,050 | -0.75(-2.64%) |
Apr 24, 2019 | 28.46 | 28.52 | 28.17 | 28.31 | 342,427 | +0.19(+0.69%) |
Apr 23, 2019 | 28.36 | 28.49 | 28.04 | 28.12 | 653,391 | -0.23(-0.83%) |
Apr 22, 2019 | 28.28 | 28.50 | 28.18 | 28.35 | 312,048 | -0.05(-0.18%) |
Apr 18, 2019 | 28.55 | 28.72 | 28.39 | 28.40 | 543,258 | +0.32(+1.13%) |
Apr 17, 2019 | 28.17 | 28.19 | 28.01 | 28.09 | 267,758 | +0.13(+0.48%) |
Apr 16, 2019 | 28.06 | 28.08 | 27.88 | 27.95 | 377,161 | +0.18(+0.66%) |
Apr 15, 2019 | 27.67 | 27.78 | 27.57 | 27.77 | 299,486 | +0.08(+0.30%) |
Apr 12, 2019 | 27.73 | 27.87 | 27.62 | 27.68 | 328,149 | +0.23(+0.86%) |
Apr 11, 2019 | 27.31 | 27.60 | 27.25 | 27.45 | 359,077 | +0.48(+1.77%) |
Apr 10, 2019 | 27.04 | 27.08 | 26.95 | 26.97 | 418,223 | -0.13(-0.46%) |
Apr 09, 2019 | 26.94 | 27.27 | 26.94 | 27.10 | 404,861 | -0.23(-0.86%) |
Apr 08, 2019 | 27.31 | 27.36 | 27.15 | 27.33 | 465,986 | -0.23(-0.85%) |
Apr 05, 2019 | 27.47 | 27.66 | 27.42 | 27.57 | 493,416 | +0.36(+1.33%) |
Apr 04, 2019 | 27.26 | 27.31 | 27.10 | 27.21 | 381,119 | -0.16(-0.58%) |
Apr 03, 2019 | 27.36 | 27.48 | 27.30 | 27.36 | 727,599 | +0.73(+2.74%) |
Apr 02, 2019 | 26.47 | 26.67 | 26.45 | 26.64 | 349,015 | -0.03(-0.09%) |
Apr 01, 2019 | 26.48 | 26.72 | 26.40 | 26.66 | 551,376 | +0.66(+2.55%) |
Mar 29, 2019 | 26.10 | 26.14 | 25.91 | 26.00 | 516,548 | +0.62(+2.45%) |
Mar 28, 2019 | 25.37 | 25.44 | 25.13 | 25.38 | 639,367 | -0.03(-0.10%) |
Mar 27, 2019 | 25.39 | 25.49 | 25.11 | 25.40 | 582,329 | +0.03(+0.10%) |
Mar 26, 2019 | 25.48 | 25.67 | 25.25 | 25.38 | 540,721 | -0.48(-1.85%) |
Mar 25, 2019 | 25.70 | 25.90 | 25.61 | 25.86 | 559,238 | +0.29(+1.15%) |
Mar 22, 2019 | 26.01 | 26.07 | 25.55 | 25.56 | 566,868 | -0.75(-2.87%) |
Mar 21, 2019 | 26.22 | 26.39 | 26.19 | 26.32 | 622,889 | -0.21(-0.79%) |
Mar 20, 2019 | 26.48 | 26.70 | 26.26 | 26.53 | 694,711 | +0.18(+0.67%) |
Mar 19, 2019 | 26.53 | 26.64 | 26.28 | 26.35 | 733,943 | -0.13(-0.51%) |
Mar 18, 2019 | 26.32 | 26.48 | 26.30 | 26.48 | 398,402 | -0.03(-0.13%) |
Mar 15, 2019 | 26.59 | 26.72 | 26.42 | 26.52 | 706,021 | +0.60(+2.33%) |
Mar 14, 2019 | 26.10 | 26.12 | 25.91 | 25.91 | 493,980 | +0.24(+0.93%) |
Mar 13, 2019 | 25.97 | 26.00 | 25.63 | 25.68 | 539,097 | +0.09(+0.35%) |
Mar 12, 2019 | 25.79 | 25.79 | 25.55 | 25.59 | 658,181 | -0.25(-0.96%) |
Mar 11, 2019 | 25.54 | 25.85 | 25.51 | 25.83 | 516,473 | +0.28(+1.10%) |
Mar 08, 2019 | 25.22 | 25.55 | 25.17 | 25.55 | 694,708 | +0.12(+0.45%) |
Mar 07, 2019 | 25.40 | 25.60 | 25.23 | 25.44 | 935,610 | -0.49(-1.87%) |
Mar 06, 2019 | 26.28 | 26.28 | 25.87 | 25.92 | 715,730 | -0.32(-1.22%) |
Mar 05, 2019 | 26.27 | 26.41 | 26.17 | 26.24 | 697,770 | -0.06(-0.22%) |
Mar 04, 2019 | 26.26 | 26.33 | 26.04 | 26.30 | 608,592 | -0.12(-0.47%) |
Mar 01, 2019 | 26.52 | 26.62 | 26.33 | 26.42 | 628,117 | +0.30(+1.17%) |
Feb 28, 2019 | 26.18 | 26.18 | 25.85 | 26.12 | 522,020 | +0.28(+1.08%) |
Feb 27, 2019 | 25.74 | 25.95 | 25.64 | 25.84 | 588,602 | +0.01(+0.03%) |
Feb 26, 2019 | 25.75 | 26.00 | 25.68 | 25.83 | 361,697 | +0.04(+0.16%) |
Feb 25, 2019 | 25.78 | 25.91 | 25.73 | 25.79 | 994,592 | +0.06(+0.22%) |
Feb 22, 2019 | 25.82 | 25.90 | 25.62 | 25.73 | 454,592 | -0.20(-0.76%) |
Feb 21, 2019 | 25.88 | 25.97 | 25.82 | 25.93 | 563,178 | +0.05(+0.19%) |
Feb 20, 2019 | 25.78 | 25.94 | 25.75 | 25.88 | 508,434 | +0.31(+1.22%) |
Feb 19, 2019 | 25.43 | 25.68 | 25.36 | 25.57 | 611,715 | +0.46(+1.84%) |
Feb 15, 2019 | 24.99 | 25.11 | 24.92 | 25.11 | 562,255 | +0.14(+0.56%) |
Feb 14, 2019 | 24.92 | 25.04 | 24.82 | 24.97 | 691,852 | -0.13(-0.52%) |
Feb 13, 2019 | 25.31 | 25.35 | 25.07 | 25.10 | 516,525 | +0.06(+0.23%) |
Feb 12, 2019 | 24.77 | 25.12 | 24.77 | 25.04 | 567,009 | +0.15(+0.59%) |
Feb 11, 2019 | 24.75 | 24.90 | 24.71 | 24.89 | 565,938 | +0.23(+0.93%) |
Feb 08, 2019 | 24.52 | 24.68 | 24.34 | 24.66 | 742,221 | +0.16(+0.64%) |
Feb 07, 2019 | 24.80 | 24.84 | 24.41 | 24.51 | 1,085,299 | -0.30(-1.19%) |
Feb 06, 2019 | 25.11 | 25.17 | 24.78 | 24.80 | 1,177,408 | +0.22(+0.90%) |
Feb 05, 2019 | 24.66 | 24.66 | 24.36 | 24.58 | 963,385 | +0.14(+0.57%) |
Feb 04, 2019 | 24.28 | 24.47 | 24.14 | 24.44 | 1,321,229 | +0.40(+1.68%) |
Feb 01, 2019 | 23.96 | 24.29 | 23.83 | 24.04 | 787,182 | +0.30(+1.28%) |
Jan 31, 2019 | 23.56 | 23.74 | 23.51 | 23.73 | 878,656 | -0.18(-0.76%) |
Jan 30, 2019 | 23.63 | 24.02 | 23.59 | 23.91 | 461,055 | +0.08(+0.35%) |
Jan 29, 2019 | 23.96 | 24.03 | 23.77 | 23.83 | 643,975 | -0.29(-1.19%) |
Jan 28, 2019 | 23.78 | 24.16 | 23.74 | 24.12 | 682,622 | +0.20(+0.83%) |
Jan 25, 2019 | 24.11 | 24.12 | 23.87 | 23.92 | 738,332 | +0.62(+2.65%) |
Jan 24, 2019 | 23.23 | 23.43 | 23.21 | 23.31 | 520,458 | -0.01(-0.04%) |
Jan 23, 2019 | 23.86 | 23.86 | 23.21 | 23.31 | 1,087,080 | -0.33(-1.39%) |
Jan 22, 2019 | 23.46 | 23.76 | 23.26 | 23.64 | 1,365,561 | -0.07(-0.31%) |
Jan 18, 2019 | 23.63 | 23.80 | 23.46 | 23.72 | 721,806 | +0.52(+2.24%) |
Jan 17, 2019 | 23.08 | 23.22 | 23.03 | 23.20 | 1,043,323 | +0.13(+0.57%) |
Jan 16, 2019 | 23.20 | 23.33 | 23.05 | 23.07 | 707,115 | -0.05(-0.21%) |
Jan 15, 2019 | 23.08 | 23.20 | 22.98 | 23.12 | 802,134 | -0.12(-0.53%) |
Jan 14, 2019 | 22.94 | 23.40 | 22.92 | 23.24 | 1,031,121 | +0.12(+0.53%) |
Jan 11, 2019 | 23.02 | 23.30 | 22.95 | 23.12 | 1,099,843 | -0.18(-0.78%) |
Jan 10, 2019 | 23.17 | 23.33 | 23.12 | 23.30 | 739,553 | +0.16(+0.68%) |
Jan 09, 2019 | 23.30 | 23.37 | 23.00 | 23.14 | 630,651 | +0.50(+2.22%) |
Jan 08, 2019 | 22.79 | 22.83 | 22.47 | 22.64 | 666,673 | +0.13(+0.58%) |
Jan 07, 2019 | 22.28 | 22.64 | 22.16 | 22.51 | 1,017,490 | -0.16(-0.73%) |
Jan 04, 2019 | 22.26 | 22.73 | 22.16 | 22.67 | 1,155,619 | +1.23(+5.76%) |
Jan 03, 2019 | 21.55 | 21.65 | 21.24 | 21.44 | 989,158 | -0.28(-1.29%) |
Jan 02, 2019 | 21.42 | 21.81 | 21.39 | 21.72 | 902,532 | +0.03(+0.15%) |
Dec 31, 2018 | 21.66 | 21.70 | 21.47 | 21.68 | 605,029 | +0.04(+0.19%) |
Dec 28, 2018 | 21.85 | 21.85 | 21.59 | 21.64 | 1,332,061 | +0.43(+2.02%) |
Dec 27, 2018 | 20.68 | 21.22 | 20.66 | 21.22 | 1,197,297 | -0.12(-0.58%) |
Dec 26, 2018 | 20.62 | 21.35 | 20.50 | 21.34 | 1,000,088 | +0.73(+3.55%) |
Dec 24, 2018 | 21.00 | 21.03 | 20.60 | 20.61 | 759,962 | -0.13(-0.64%) |
Dec 21, 2018 | 21.08 | 21.19 | 20.71 | 20.74 | 2,845,910 | +0.23(+1.12%) |
Dec 20, 2018 | 20.63 | 20.76 | 20.26 | 20.51 | 1,415,589 | -0.15(-0.72%) |
Dec 19, 2018 | 21.23 | 21.45 | 20.54 | 20.66 | 2,041,854 | -0.36(-1.72%) |
Dec 18, 2018 | 21.11 | 21.16 | 20.93 | 21.02 | 1,691,870 | +0.29(+1.39%) |
Dec 17, 2018 | 21.10 | 21.15 | 20.66 | 20.73 | 1,363,504 | -0.26(-1.22%) |
Dec 14, 2018 | 20.93 | 21.19 | 20.93 | 20.98 | 1,236,913 | -0.07(-0.35%) |
Dec 13, 2018 | 21.77 | 21.77 | 21.00 | 21.06 | 1,482,394 | +0.12(+0.55%) |
Dec 12, 2018 | 21.14 | 21.24 | 20.93 | 20.94 | 990,466 | +0.29(+1.39%) |
Dec 11, 2018 | 21.31 | 21.35 | 20.63 | 20.66 | 2,013,947 | -0.16(-0.79%) |
Dec 10, 2018 | 21.10 | 21.17 | 20.53 | 20.82 | 1,411,842 | -0.38(-1.79%) |
Dec 07, 2018 | 21.88 | 22.09 | 21.15 | 21.20 | 1,365,356 | -0.24(-1.11%) |
Dec 06, 2018 | 21.08 | 21.44 | 20.89 | 21.44 | 1,698,065 | -0.64(-2.91%) |
Dec 04, 2018 | 22.76 | 22.85 | 22.08 | 22.08 | 953,902 | -1.28(-5.49%) |