T Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2018.

  1. NYSE
  2. >
  3. T
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1546257600$28.60$28.91$28.60$28.751,950$28.798259
1546258320$28.76$28.76$28.76$28.76200$28.793395
1546258380$28.75$28.75$28.75$28.751,000$28.781564
1546258500$28.75$28.75$28.75$28.75916$28.774813
1546258680$28.75$28.75$28.75$28.75149$28.774045
1546258860$28.75$28.75$28.75$28.75100$28.771181
1546258980$28.72$28.72$28.72$28.72200$28.769138
1546259040$28.76$28.76$28.76$28.76100$28.768982
1546259100$28.76$28.76$28.76$28.76500$28.767829
1546259160$28.72$28.72$28.72$28.72496$28.764468
1546259340$28.70$28.70$28.70$28.70200$28.762692
1546259400$28.63$28.63$28.63$28.63100$28.760166
1546259880$28.75$28.76$28.75$28.761,200$28.759912
1546259940$28.80$28.80$28.80$28.801,500$28.765882
1546260060$28.76$28.76$28.76$28.76200$28.765768
1546260600$28.80$28.80$28.80$28.801,842$28.770941
1546260720$28.80$28.80$28.80$28.801,100$28.773465
1546260840$28.83$28.83$28.83$28.83338$28.774861
1546260900$28.83$28.83$28.83$28.83100$28.775261
1546261200$28.70$28.85$28.70$28.8212,758$28.777889
1546261260$27.3906$27.3906$27.3906$27.3906194$28.767894
1546261440$28.80$28.80$28.80$28.80500$28.768502
1546261560$28.80$28.80$28.80$28.80500$28.769139
1546261620$28.79$28.79$28.79$28.791,000$28.769851
1546261680$28.71$28.71$28.71$28.71950$28.767883
1546261740$28.76$28.76$28.76$28.76425$28.767756
1546261860$28.76$28.76$28.76$28.761,700$28.767351
1546261920$28.76$28.79$28.71$28.714,355$28.765328
1546262340$28.77$28.77$28.46$28.46135,850$28.52578
1546262460$28.77$28.77$28.77$28.771,100$28.527467
1546262520$28.77$28.77$28.71$28.712,000$28.529794
1546262580$28.79$28.79$28.79$28.791,125$28.531558
1546262640$28.75$28.75$28.71$28.714,631$28.536183
1546262820$28.75$28.75$28.72$28.721,500$28.537768
1546262880$28.72$28.72$28.72$28.72348$28.538119
1546262940$28.72$28.72$28.72$28.722,587$28.540699
1546263000$28.70$28.72$28.67$28.70895$28.541551
1546263060$28.71$28.71$28.71$28.71100$28.54164
1546263120$28.70$28.70$28.70$28.70200$28.541854
1546263240$28.68$28.68$28.64$28.641,600$28.542772
1546263300$28.64$28.64$28.64$28.64407$28.542981
1546263360$28.64$28.64$28.64$28.642,045$28.544121
1546263720$28.71$28.71$28.71$28.71200$28.544302
1546263840$28.70$28.70$28.70$28.70200$28.544535
1546263960$28.67$28.67$28.67$28.67375$28.544797
1546264020$28.66$28.66$28.66$28.661,100$28.545466
1546264140$28.67$28.67$28.67$28.67500$28.545815
1546264320$28.65$28.67$28.65$28.671,200$28.546474
1546264380$28.66$28.66$28.66$28.66520$28.546775
1546264440$28.67$28.67$28.67$28.673,000$28.548629
1546264560$28.66$28.67$28.66$28.671,220$28.549375
1546264620$28.67$28.67$28.67$28.671,004$28.549975
1546264740$28.67$28.68$28.67$28.681,227$28.550865
1546264800$28.68$28.68$28.67$28.67943$28.551441
1546264860$28.66$28.66$28.61$28.616,707$28.554319
1546264920$28.61$28.62$28.60$28.60791$28.554561
1546264980$28.62$28.62$28.62$28.62300$28.554654
1546265100$28.62$28.63$28.62$28.634,800$28.556147
1546265160$28.62$28.62$28.6199$28.61995,425$28.557701
1546265220$28.62$28.62$28.60$28.627,575$28.5595
1546265280$28.63$28.63$28.62$28.623,400$28.560525
1546265340$28.61$28.61$28.60$28.612,300$28.560983
1546265400$28.60$28.62$28.60$28.626,680$28.562277
1546265460$28.61$28.62$28.60$28.604,994$28.563245
1546265520$28.62$28.62$28.62$28.62300$28.563313
1546265580$28.61$28.61$28.61$28.61100$28.563333
1546265640$28.61$28.6107$28.61$28.6107411$28.563411
1546265700$28.62$28.62$28.62$28.62200$28.563478
1546265760$28.62$28.62$28.62$28.62600$28.563631
1546265820$28.62$28.6201$28.62$28.62011,328$28.563961
1546265880$28.62$28.6493$28.62$28.631,550$28.564426
1546265940$28.6496$28.6496$28.6496$28.64961,900$28.565067
1546266000$28.62$28.62$28.61$28.621,308$28.565336
1546266060$28.62$28.62$28.6199$28.61992,801$28.565941
1546266120$28.6199$28.6199$28.6199$28.6199300$28.566004
1546266180$28.62$28.62$28.61$28.623,500$28.566706
1546266240$28.62$28.62$28.62$28.621,200$28.566978
1546266300$28.61$28.62$28.61$28.615,345$28.567855
1546266360$28.62$28.62$28.61$28.611,923$28.568194
1546266420$28.60$28.60$28.60$28.601,231$28.568366
1546266480$28.59$28.59$28.56$28.561,500$28.568427
1546266540$28.56$28.56$28.51$28.515,490$28.567653
1546266600$28.57$28.64$28.50$28.51291,014,910$28.508703
1546266660$28.5187$28.5187$28.42$28.432226,052$28.50179
1546266720$28.4347$28.44$28.43$28.4336144,574$28.494873
1546266780$28.435$28.4766$28.43$28.455797,494$28.491727
1546266840$28.4556$28.4951$28.45$28.4695,924$28.490119
1546266900$28.46$28.474$28.405$28.4175168,272$28.484754
1546266960$28.4061$28.42$28.359$28.4044200,242$28.474178
1546267020$28.40$28.41$28.33$28.34102,643$28.469068
1546267080$28.3348$28.35$28.31$28.3301100,848$28.462511
1546267140$28.3399$28.36$28.33$28.3573,634$28.458611
1546267200$28.3463$28.355$28.31$28.3166119,344$28.452011
1546267260$28.32$28.35$28.3133$28.32115,311$28.446315
1546267320$28.3199$28.32$28.27$28.2861130,889$28.438748
1546267380$28.2861$28.30$28.25$28.25110,823$28.431617
1546267440$28.2534$28.27$28.21$28.2365186,230$28.419117
1546267500$28.245$28.30$28.2436$28.2849103,461$28.414038
1546267560$28.28$28.30$28.26$28.2951140,596$28.407844
1546267620$28.294$28.30$28.2624$28.285771,785$28.404969
1546267680$28.285$28.33$28.28$28.3189,004$28.402178
1546267740$28.3142$28.34$28.31$28.32577,141$28.400447
1546267800$28.33$28.34$28.3101$28.3396,181$28.398277
1546267860$28.3239$28.3299$28.24$28.2515113,902$28.394454
1546267920$28.25$28.266$28.23$28.259114,583$28.389877
1546267980$28.255$28.28$28.245$28.2743112,938$28.385966
1546268040$28.28$28.34$28.27$28.3355158,899$28.382998
1546268100$28.3316$28.34$28.31$28.315150,338$28.380641
1546268160$28.315$28.3173$28.29$28.305168,900$28.377632
1546268220$28.3055$28.315$28.29$28.3133150,820$28.374962
1546268280$28.32$28.33$28.30$28.314989,229$28.373715
1546268340$28.3183$28.33$28.29$28.2975162,507$28.37151
1546268400$28.29$28.32$28.27$28.270394,278$28.370022
1546268460$28.27$28.32$28.27$28.2958,034$28.369145
1546268520$28.29$28.32$28.27$28.295101,519$28.367527
1546268580$28.291$28.31$28.27$28.30589,654$28.366083
1546268640$28.30$28.30$28.26$28.2687,946$28.364696
1546268700$28.261$28.3147$28.26$28.3144117,054$28.362883
1546268760$28.315$28.315$28.28$28.28571,112$28.361986
1546268820$28.295$28.31$28.283$28.2959,344$28.361252
1546268880$28.29$28.31$28.285$28.2962,655$28.360497
1546268940$28.2942$28.30$28.2651$28.287883,771$28.359307
1546269000$28.29$28.31$28.275$28.28121,111$28.357739
1546269060$28.2843$28.2935$28.27$28.2759,888$28.356902
1546269120$28.2769$28.30$28.27$28.3090,058$28.35575
1546269180$28.3059$28.32$28.28$28.29101,290$28.354778
1546269240$28.29$28.30$28.27$28.273549,150$28.354175
1546269300$28.277$28.28$28.26$28.2669126,381$28.352398
1546269360$28.265$28.29$28.26$28.2759,896$28.351644
1546269420$28.28$28.31$28.27$28.31101,872$28.350546
1546269480$28.30$28.33$28.30$28.33103,944$28.34998
1546269540$28.33$28.33$28.28$28.289113,352$28.349365
1546269600$28.28$28.30$28.28$28.2945,610$28.348945
1546269660$28.28$28.30$28.275$28.29390,790$28.348065
1546269720$28.291$28.3272$28.291$28.31190,980$28.347567
1546269780$28.3131$28.32$28.30$28.31455,544$28.347267
1546269840$28.31$28.32$28.275$28.276453,417$28.346863
1546269900$28.2709$28.30$28.27$28.295679,296$28.346163
1546269960$28.2938$28.31$28.29$28.30596,699$28.34548
1546270020$28.30$28.31$28.28$28.3076,567$28.344949
1546270080$28.30$28.31$28.29$28.29552,448$28.344611
1546270140$28.2901$28.31$28.28$28.286449,088$28.34424
1546270200$28.285$28.29$28.27$28.29120,512$28.343174
1546270260$28.2801$28.29$28.255$28.2697,241$28.342204
1546270320$28.26$28.27$28.255$28.265995,919$28.341166
1546270380$28.265$28.30$28.26$28.29571,256$28.340538
1546270440$28.29$28.32$28.29$28.3044113,388$28.34
1546270500$28.30$28.32$28.295$28.3195129,590$28.339393
1546270560$28.31$28.32$28.30$28.30155,239$28.338778
1546270620$28.30$28.32$28.29$28.31112,105$28.338303
1546270680$28.31$28.32$28.30$28.3062,110$28.338051
1546270740$28.30$28.31$28.29$28.295115,295$28.337494
1546270800$28.295$28.32$28.29$28.3107108,824$28.337004
1546270860$28.3133$28.32$28.29$28.304291,097$28.336675
1546270920$28.30$28.301$28.29$28.29534,321$28.336501
1546270980$28.295$28.31$28.29$28.305850,676$28.336303
1546271040$28.30$28.30$28.26$28.26589,526$28.335737
1546271100$28.265$28.29$28.26$28.29104,682$28.334995
1546271160$28.29$28.30$28.283$28.3098,653$28.334518
1546271220$28.2948$28.345$28.28$28.3401118,241$28.334297
1546271280$28.3317$28.37$28.3317$28.359942,502$28.334389
1546271340$28.36$28.36$28.32$28.3250,465$28.334408
1546271400$28.325$28.325$28.29$28.2973,542$28.334119
1546271460$28.29$28.30$28.28$28.2983,603$28.333734
1546271520$28.30$28.30$28.29$28.29478,732$28.333404
1546271580$28.2901$28.291$28.27$28.270975,514$28.332969
1546271640$28.28$28.29$28.26$28.2688,291$28.332381
1546271700$28.2618$28.27$28.24$28.25156,037$28.331139
1546271760$28.24$28.26$28.22$28.25106,887$28.330061
1546271820$28.2553$28.2599$28.22$28.2488,284$28.329199
1546271880$28.24$28.24$28.21$28.2370,265$28.328473
1546271940$28.2262$28.24$28.22$28.2480,113$28.327706
1546272000$28.25$28.265$28.25$28.2640,226$28.327413
1546272060$28.26$28.27$28.23$28.25256,957$28.326978
1546272120$28.2462$28.26$28.24$28.2559,809$28.326506
1546272180$28.251$28.2748$28.245$28.274852,054$28.326135
1546272240$28.2739$28.32$28.27$28.305476,740$28.32588
1546272300$28.305$28.3166$28.25$28.2676,039$28.3256
1546272360$28.2543$28.26$28.2395$28.249998,436$28.324831
1546272420$28.2468$28.2468$28.23$28.238641,678$28.324447
1546272480$28.2399$28.24$28.22$28.233561,011$28.323908
1546272540$28.23$28.24$28.20$28.20161,171$28.323303
1546272600$28.205$28.22$28.19$28.20153,182$28.321576
1546272660$28.1983$28.20$28.18$28.18766,483$28.320786
1546272720$28.19$28.19$28.18$28.188678,282$28.319824
1546272780$28.184$28.19$28.18$28.1988,941$28.318702
1546272840$28.1845$28.21$28.18$28.195127,592$28.317232
1546272900$28.1908$28.1999$28.17$28.18574,785$28.316347
1546272960$28.1815$28.19$28.18$28.182118,659$28.31495
1546273020$28.188$28.19$28.17$28.171664,774$28.314201
1546273080$28.17$28.177$28.16$28.1684,453$28.313117
1546273140$28.1664$28.18$28.16$28.1755112,454$28.311688
1546273200$28.17$28.17$28.13$28.13118,025$28.310019
1546273260$28.135$28.15$28.11$28.12580,606$28.308668
1546273320$28.1201$28.13$28.10$28.1067,414$28.307553
1546273380$28.11$28.13$28.10$28.114888,433$28.306116
1546273440$28.11$28.12$28.1011$28.1172,283$28.304956
1546273500$28.1153$28.13$28.101$28.125289,736$28.303568
1546273560$28.1249$28.165$28.12$28.15653,782$28.302785
1546273620$28.1501$28.18$28.14$28.1678135,056$28.301124
1546273680$28.1634$28.17$28.16$28.169941,116$28.300665
1546273740$28.1661$28.19$28.13$28.1858196,214$28.298359
1546273800$28.1834$28.25$28.18$28.24106,916$28.297681
1546273860$28.23$28.23$28.18$28.1862,673$28.297222
1546273920$28.1869$28.20$28.13$28.13104,211$28.296167
1546273980$28.12$28.1475$28.12$28.1343114,579$28.294736
1546274040$28.133$28.18$28.133$28.175142,422$28.294266
1546274100$28.1763$28.18$28.14$28.165108,157$28.293111
1546274160$28.16$28.2211$28.16$28.2187,591$28.292491
1546274220$28.2154$28.23$28.21$28.22565,562$28.292136
1546274280$28.2209$28.25$28.2201$28.235542,176$28.291953
1546274340$28.23$28.23$28.21$28.215123,133$28.291296
1546274400$28.2145$28.2199$28.17$28.1701107,598$28.290462
1546274460$28.1752$28.1799$28.14$28.1450,740$28.289934
1546274520$28.1301$28.14$28.11$28.13110,486$28.288567
1546274580$28.1241$28.13$28.10$28.1163152,891$28.286631
1546274640$28.11$28.12$28.10$28.103272,092$28.285691
1546274700$28.1055$28.1154$28.10$28.1001180,456$28.283355
1546274760$28.105$28.119$28.09$28.11970,191$28.282459
1546274820$28.11$28.14$28.11$28.1361,073$28.281767
1546274880$28.131$28.1752$28.13$28.173338,960$28.281416
1546274940$28.1752$28.215$28.17$28.193681,748$28.280918
1546275000$28.195$28.2001$28.175$28.200187,069$28.280343
1546275060$28.22$28.239$28.18$28.2366,296$28.279983
1546275120$28.221$28.25$28.22$28.233168,308$28.279753
1546275180$28.24$28.24$28.22$28.2342,545$28.279604
1546275240$28.235$28.2469$28.23$28.239130,092$28.279478
1546275300$28.24$28.2758$28.24$28.275847,857$28.279389
1546275360$28.28$28.28$28.25$28.252361,160$28.27932
1546275420$28.25$28.2598$28.23$28.245645,343$28.279209
1546275480$28.25$28.28$28.245$28.2742,665$28.279186
1546275540$28.2701$28.32$28.2637$28.306643,440$28.279221
1546275600$28.3008$28.31$28.2758$28.2859,233$28.279272
1546275660$28.289$28.29$28.27$28.2753,713$28.27928
1546275720$28.273$28.30$28.27$28.280147,304$28.279297
1546275780$28.2801$28.29$28.27$28.273282,939$28.279291
1546275840$28.27$28.29$28.265$28.2757,815$28.279294
1546275900$28.2785$28.2799$28.25$28.2750,328$28.279242
1546275960$28.26$28.2764$28.25$28.250953,284$28.279187
1546276020$28.255$28.277$28.255$28.27166,083$28.279113
1546276080$28.2722$28.28$28.27$28.275739,126$28.279101
1546276140$28.2751$28.28$28.25$28.2533,592$28.279072
1546276200$28.25$28.27$28.25$28.2750,199$28.279015
1546276260$28.27$28.28$28.26$28.2873,216$28.278962
1546276320$28.2762$28.30$28.2743$28.29587,292$28.279007
1546276380$28.30$28.35$28.29$28.35100,858$28.279302
1546276440$28.345$28.37$28.33$28.345114,931$28.279814
1546276500$28.33$28.34$28.3121$28.3283,526$28.28005
1546276560$28.3274$28.33$28.30$28.315150,695$28.280143
1546276620$28.3162$28.32$28.31$28.3260,366$28.280268
1546276680$28.315$28.32$28.29$28.2954,431$28.280366
1546276740$28.295$28.30$28.28$28.28577,718$28.280427
1546276800$28.28$28.32$28.28$28.3150,441$28.28051
1546276860$28.3131$28.32$28.30$28.3158,612$28.280601
1546276920$28.3037$28.31$28.30$28.30162,414$28.280696
1546276980$28.30$28.3023$28.2644$28.2899114,379$28.280705
1546277040$28.285$28.2899$28.255$28.26583,739$28.280652
1546277100$28.26$28.26$28.24$28.2495,082$28.28047
1546277160$28.23$28.27$28.23$28.259372,551$28.280362
1546277220$28.24$28.28$28.23$28.28121,202$28.280146
1546277280$28.2787$28.28$28.25$28.255133,712$28.280123
1546277340$28.2599$28.279$28.25$28.275845,317$28.280075
1546277400$28.2701$28.295$28.27$28.287973,075$28.280089
1546277460$28.28$28.29$28.26$28.276845,241$28.28006
1546277520$28.2714$28.29$28.26$28.2650,591$28.280045
1546277580$28.271$28.29$28.27$28.2751136,283$28.28009
1546277640$28.27$28.28$28.26$28.2877,575$28.280026
1546277700$28.28$28.30$28.27$28.3063,499$28.280046
1546277760$28.29$28.30$28.27$28.274256,560$28.280062
1546277820$28.27$28.29$28.27$28.2856106,579$28.280066
1546277880$28.28$28.29$28.275$28.28345,628$28.280078
1546277940$28.2807$28.29$28.26$28.263167,046$28.280052
1546278000$28.26$28.28$28.26$28.2767,404$28.279998
1546278060$28.2659$28.28$28.26$28.263935,326$28.279976
1546278120$28.27$28.27$28.2531$28.2646,606$28.279932
1546278180$28.26$28.27$28.25$28.2670,317$28.279854
1546278240$28.2657$28.2899$28.255$28.27664,876$28.27984
1546278300$28.2709$28.28$28.26$28.279957,710$28.279808
1546278360$28.28$28.29$28.28$28.285147,040$28.279821
1546278420$28.281$28.29$28.25$28.255100,513$28.279744
1546278480$28.2537$28.27$28.2534$28.2771,148$28.279678
1546278540$28.265$28.27$28.25$28.259940,850$28.279638
1546278600$28.25$28.26$28.23$28.237479,174$28.279516
1546278660$28.2309$28.2399$28.22$28.22535,006$28.279422
1546278720$28.22$28.265$28.22$28.2663,494$28.27929
1546278780$28.2741$28.298$28.27$28.278445,896$28.279299
1546278840$28.28$28.30$28.273$28.293266,786$28.279328
1546278900$28.2943$28.30$28.29$28.29258,643$28.279368
1546278960$28.2943$28.31$28.29$28.3048,687$28.279425
1546279020$28.305$28.33$28.30$28.3174,872$28.279559
1546279080$28.31$28.33$28.30$28.3395,248$28.279741
1546279140$28.326$28.35$28.32$28.3543,511$28.279864
1546279200$28.345$28.395$28.34$28.3863120,117$28.280443
1546279260$28.39$28.39$28.36$28.3688,364$28.280899
1546279320$28.37$28.39$28.36$28.37595,216$28.281379
1546279380$28.376$28.40$28.3559$28.4069,880$28.281743
1546279440$28.41$28.43$28.41$28.411130,892$28.282886
1546279500$28.415$28.42$28.39$28.3991,895$28.283466
1546279560$28.395$28.405$28.3867$28.392138,781$28.283686
1546279620$28.3901$28.3999$28.38$28.380139,425$28.283887
1546279680$28.385$28.42$28.38$28.40543,515$28.284162
1546279740$28.40$28.41$28.39$28.393266,522$28.284549
1546279800$28.3928$28.40$28.3752$28.39557,794$28.284851
1546279860$28.3934$28.421$28.39$28.4285,899$28.285376
1546279920$28.41$28.42$28.39$28.403138,853$28.285602
1546279980$28.41$28.41$28.37$28.384557,777$28.285908
1546280040$28.381$28.40$28.36$28.39254,734$28.286181
1546280100$28.3949$28.445$28.3947$28.411361,402$28.286605
1546280160$28.4173$28.44$28.41$28.431899,937$28.287292
1546280220$28.44$28.45$28.42$28.423782,987$28.287902
1546280280$28.4243$28.45$28.42$28.43592,950$28.28857
1546280340$28.4439$28.46$28.43$28.44114,883$28.289486
1546280400$28.4339$28.44$28.4101$28.4263,509$28.289927
1546280460$28.4143$28.44$28.41$28.436134,546$28.290179
1546280520$28.436$28.44$28.43$28.439727,133$28.290371
1546280580$28.43$28.44$28.43$28.43142,089$28.290661
1546280640$28.4399$28.44$28.41$28.4384,774$28.291205
1546280700$28.43$28.44$28.4199$28.43930,973$28.291421
1546280760$28.44$28.45$28.43$28.433332,320$28.291648
1546280820$28.44$28.46$28.4331$28.4650,673$28.292028
1546280880$28.455$28.46$28.4449$28.44727,490$28.292238
1546280940$28.45$28.46$28.4333$28.453837,121$28.292516
1546281000$28.4564$28.4601$28.43$28.460141,619$28.292829
1546281060$28.465$28.47$28.4426$28.45543,372$28.293163
1546281120$28.4536$28.48$28.45$28.479941,652$28.293562
1546281180$28.48$28.48$28.445$28.44575,842$28.294187
1546281240$28.44$28.45$28.42$28.431578,627$28.29472
1546281300$28.4352$28.44$28.43$28.43537,040$28.294964
1546281360$28.4379$28.44$28.43$28.434236,298$28.295203
1546281420$28.4356$28.45$28.42$28.4267,178$28.295642
1546281480$28.4237$28.44$28.42$28.433564,012$28.296038
1546281540$28.4389$28.4967$28.431$28.4832223,951$28.297905
1546281600$28.48$28.49$28.48$28.4848,090$28.298318
1546281660$28.4824$28.49$28.47$28.4885,352$28.299027
1546281720$28.475$28.48$28.46$28.475179,625$28.299665
1546281780$28.478$28.48$28.46$28.465841,760$28.299989
1546281840$28.46$28.47$28.42$28.42585,518$28.300562
1546281900$28.43$28.4354$28.41$28.4153,193$28.30086
1546281960$28.411$28.42$28.41$28.418748,064$28.30111
1546282020$28.417$28.42$28.39$28.3957,733$28.30138
1546282080$28.39$28.41$28.39$28.40570,499$28.301675
1546282140$28.4049$28.42$28.40$28.4265,027$28.301981
1546282200$28.42$28.45$28.41$28.4595,853$28.302516
1546282260$28.45$28.4584$28.435$28.440176,833$28.303042
1546282320$28.445$28.45$28.4349$28.4490,260$28.303606
1546282380$28.44$28.45$28.44$28.44179,886$28.304104
1546282440$28.4442$28.455$28.44$28.455120,425$28.304848
1546282500$28.4501$28.46$28.4425$28.455372,874$28.305324
1546282560$28.45$28.46$28.44$28.4576,718$28.305796
1546282620$28.4436$28.45$28.42$28.4262,360$28.306177
1546282680$28.415$28.44$28.415$28.4436,482$28.306381
1546282740$28.4359$28.44$28.40$28.40543,407$28.306594
1546282800$28.409$28.41$28.35$28.350577,621$28.30686
1546282860$28.36$28.3862$28.35$28.382270,220$28.307042
1546282920$28.39$28.3951$28.35$28.35149,519$28.307506
1546282980$28.3556$28.3599$28.33$28.344370,346$28.307608
1546283040$28.3468$28.3468$28.32$28.32461,457$28.307679
1546283100$28.3268$28.34$28.31$28.337497,444$28.307751
1546283160$28.3354$28.36$28.33$28.35445,212$28.307827
1546283220$28.35$28.4051$28.32$28.339164,701$28.307892
1546283280$28.33$28.34$28.32$28.335658,595$28.30794
1546283340$28.335$28.349$28.3233$28.347111,339$28.308065
1546283400$28.335$28.34$28.3233$28.335127,169$28.308104
1546283460$28.339$28.36$28.331$28.355854,974$28.308196
1546283520$28.355$28.36$28.34$28.350139,252$28.308264
1546283580$28.3568$28.3568$28.33$28.3424,513$28.308299
1546283640$28.3468$28.3468$28.32$28.3256,938$28.308353
1546283700$28.324$28.35$28.32$28.3564,804$28.308438
1546283760$28.34$28.3483$28.325$28.326924,296$28.308471
1546283820$28.3258$28.34$28.30$28.3479,721$28.308494
1546283880$28.35$28.39$28.342$28.375191,837$28.308733
1546283940$28.3713$28.389$28.36$28.3860,619$28.308892
1546284000$28.3733$28.39$28.3608$28.3880,585$28.309121
1546284060$28.385$28.39$28.35$28.36191,943$28.309355
1546284120$28.36$28.36$28.30$28.3186,797$28.309391
1546284180$28.315$28.33$28.27$28.30110,694$28.309329
1546284240$28.3049$28.32$28.2931$28.316642,626$28.309326
1546284300$28.31$28.31$28.28$28.2956,242$28.309291
1546284360$28.275$28.31$28.27$28.30576,473$28.309231
1546284420$28.3058$28.3101$28.28$28.2853,976$28.309206
1546284480$28.28$28.29$28.26$28.2655,295$28.309135
1546284540$28.26$28.26$28.21$28.23128,042$28.308766
1546284600$28.23$28.26$28.22$28.235197,590$28.308478
1546284660$28.2352$28.2734$28.23$28.26135,441$28.308404
1546284720$28.26$28.2671$28.23$28.2662,196$28.308252
1546284780$28.26$28.26$28.22$28.245941,295$28.308139
1546284840$28.235$28.27$28.235$28.244645,878$28.308034
1546284900$28.2421$28.25$28.2222$28.22552,799$28.307889
1546284960$28.225$28.26$28.225$28.2650,757$28.307768
1546285020$28.257$28.26$28.22$28.2490,587$28.307515
1546285080$28.23$28.27$28.23$28.2786,575$28.307335
1546285140$28.2666$28.29$28.265$28.273474,707$28.307246
1546285200$28.2772$28.2799$28.26$28.279976,189$28.307131
1546285260$28.27$28.30$28.27$28.294433,911$28.307105
1546285320$28.2918$28.30$28.27$28.27449,674$28.307065
1546285380$28.2716$28.29$28.27$28.28538,923$28.307021
1546285440$28.2801$28.305$28.28$28.3088,186$28.306962
1546285500$28.30$28.305$28.27$28.274731,722$28.306931
1546285560$28.27$28.29$28.27$28.2849,926$28.306878
1546285620$28.29$28.31$28.28$28.3068,835$28.306842
1546285680$28.2937$28.31$28.285$28.3027,364$28.306832
1546285740$28.3051$28.31$28.29$28.290132,474$28.306825
1546285800$28.2941$28.31$28.2941$28.3137,187$28.306822
1546285860$28.31$28.36$28.3003$28.35597,396$28.306925
1546285920$28.355$28.39$28.35$28.3771,245$28.307103
1546285980$28.3714$28.40$28.37$28.3799,907$28.307399
1546286040$28.375$28.38$28.35$28.3665,104$28.307536
1546286100$28.3556$28.36$28.34$28.34160,507$28.30763
1546286160$28.345$28.36$28.34$28.35544,678$28.307701
1546286220$28.355$28.355$28.33$28.332870,783$28.307787
1546286280$28.33$28.34$28.31$28.31539,300$28.307816
1546286340$28.32$28.33$28.28$28.3096,224$28.307818
1546286400$28.30$28.31$28.275$28.300972,763$28.307785
1546286460$28.3041$28.3567$28.3041$28.3399101,434$28.307891
1546286520$28.33$28.35$28.3201$28.3553,608$28.307937
1546286580$28.35$28.35$28.321$28.3436,633$28.307976
1546286640$28.3351$28.3351$28.30$28.3145,679$28.307989
1546286700$28.3005$28.335$28.3005$28.3344,313$28.308014
1546286760$28.335$28.35$28.33$28.3352,459$28.30807
1546286820$28.335$28.335$28.30$28.319465,392$28.308081
1546286880$28.315$28.32$28.29$28.3141173,087$28.308029
1546286940$28.3165$28.34$28.30$28.305146,802$28.308053
1546287000$28.30$28.309$28.29$28.29444,139$28.308041
1546287060$28.30$28.336$28.291$28.3370,001$28.308064
1546287120$28.33$28.34$28.29$28.3154134,333$28.308094
1546287180$28.32$28.34$28.31$28.3365,301$28.308133
1546287240$28.325$28.3399$28.32$28.3271,849$28.30818
1546287300$28.3212$28.33$28.31$28.3266,678$28.308214
1546287360$28.316$28.34$28.31$28.325119,238$28.308277
1546287420$28.325$28.34$28.31$28.3475,171$28.308313
1546287480$28.3394$28.34$28.32$28.3352,779$28.308349
1546287540$28.335$28.35$28.33$28.3462,571$28.308424
1546287600$28.35$28.3667$28.33$28.36551,047$28.308499
1546287660$28.369$28.369$28.34$28.3552,846$28.308578
1546287720$28.3408$28.35$28.33$28.33563,265$28.308646
1546287780$28.33$28.33$28.3012$28.3199108,871$28.308702
1546287840$28.311$28.3199$28.29$28.309978,781$28.308684
1546287900$28.3033$28.32$28.30$28.31576,553$28.308688
1546287960$28.3137$28.35$28.31$28.342982,216$28.308748
1546288020$28.35$28.38$28.345$28.3775,593$28.308898
1546288080$28.37$28.3751$28.355$28.35945,773$28.308995
1546288140$28.35$28.38$28.35$28.3642,057$28.309076
1546288200$28.37$28.3861$28.3636$28.37548,736$28.309189
1546288260$28.375$28.39$28.37$28.3987,909$28.309407
1546288320$28.39$28.44$28.39$28.4201149,746$28.309922
1546288380$28.4234$28.43$28.42$28.4250,197$28.310115
1546288440$28.42$28.44$28.4128$28.4297,550$28.310496
1546288500$28.43$28.44$28.41$28.4233138,481$28.311025
1546288560$28.425$28.47$28.415$28.4548178,114$28.311809
1546288620$28.45$28.46$28.44$28.45589,866$28.312223
1546288680$28.457$28.46$28.44$28.4588,379$28.312617
1546288740$28.455$28.47$28.45$28.464153,754$28.312898
1546288800$28.465$28.52$28.46$28.495266,516$28.314442
1546288860$28.495$28.5099$28.48$28.49104,670$28.315059
1546288920$28.495$28.5068$28.48$28.49566,042$28.315448
1546288980$28.49$28.50$28.48$28.5077,297$28.315888
1546289040$28.50$28.51$28.48$28.4866109,319$28.316529
1546289100$28.485$28.515$28.48$28.48171,098$28.317513
1546289160$28.485$28.49$28.47$28.472167,512$28.317866
1546289220$28.47$28.48$28.45$28.4598,805$28.31835
1546289280$28.4499$28.46$28.43$28.44132,545$28.318904
1546289340$28.44$28.4443$28.405$28.43114,511$28.319275
1546289400$28.43$28.45$28.42$28.44105,379$28.31969
1546289460$28.44$28.45$28.41$28.4165177,686$28.320276
1546289520$28.41$28.43$28.41$28.42583,013$28.32054
1546289580$28.425$28.44$28.41$28.42143,215$28.320989
1546289640$28.42$28.44$28.41$28.42129,917$28.321414
1546289700$28.42$28.48$28.4114$28.46343,779$28.32269
1546289760$28.455$28.47$28.32$28.3486528,897$28.323882
1546289820$28.35$28.44$28.345$28.43580,881$28.325266
1546289880$28.425$28.45$28.42$28.435278,431$28.326171
1546289940$28.435$28.54$28.43$28.541,166,492$28.332014
1546290060$28.55$28.55$28.37$28.548,843,764$28.373464
1546290120$28.49$28.49$26.99$28.492,306$28.373467
1546290180$28.43$28.43$28.43$28.43100$28.373467
1546290300$28.54$28.54$28.41$28.41108,053$28.373863
1546290360$28.42$28.42$28.42$28.421,000$28.373864
1546290420$28.53$28.53$28.53$28.53275$28.373865
1546290540$28.50$28.50$28.45$28.451,086$28.373867
1546290600$28.3589$28.3589$28.3589$28.358969,600$28.373845
1546290720$28.54$28.54$28.54$28.5415,570$28.373985
1546290780$28.54$28.54$28.46$28.468,546$28.359499
1546290840$28.48$28.50$28.48$28.505,557$28.359517
1546290900$28.48$28.54$28.48$28.48618$28.359519
1546290960$28.47$28.47$28.47$28.471,447$28.359523
1546291080$28.44$28.44$28.42$28.422,685$28.359527
1546291200$28.54$28.54$28.54$28.542,124$28.359536
1546291260$28.42$28.42$28.42$28.42322$28.359536
1546291320$28.50$28.50$28.50$28.50600$28.359538
1546291440$28.44$28.45$28.44$28.45200$28.359539
1546291500$28.45$28.45$28.45$28.45490$28.35954
1546291560$28.53$28.53$28.53$28.53170$28.35954
1546291680$28.53$28.53$28.45$28.452,300$28.359498
1546291920$28.50$28.50$28.50$28.50200$28.359499
1546291980$28.4999$28.50$28.4999$28.50200$28.359499
1546292160$28.48$28.48$28.48$28.48200$28.3595
1546292220$28.45$28.45$28.45$28.45200$28.3595
1546292460$28.50$28.50$28.50$28.50195$28.359503
1546292520$28.45$28.45$28.45$28.45385$28.359504
1546292760$28.48$28.48$28.48$28.48187$28.359498
1546292820$28.50$28.50$28.50$28.501,448$28.359503
1546293300$28.51$28.51$28.51$28.51350$28.359504
1546294140$28.50$28.50$28.4999$28.501,889$28.359504
1546294260$28.49$28.49$28.49$28.49224$28.359505
1546294500$28.45$28.45$28.45$28.451,236$28.3595
1546294560$28.51$28.51$28.51$28.51144$28.36072
1546294620$28.45$28.45$28.45$28.451,905$28.360726
1546295100$28.48$28.48$28.48$28.48200$28.360727
1546295160$28.46$28.46$28.45$28.453,697$28.360734
1546295220$28.45$28.45$28.44$28.441,451$28.360737
1546295340$28.50$28.52$28.50$28.52950$28.359501
1546295400$28.53$28.53$28.53$28.532,000$28.359508
1546295640$28.53$28.53$28.53$28.53500$28.35951
1546295700$28.53$28.53$28.53$28.5331,000$28.359626
1546295760$28.53$28.53$28.53$28.533,000$28.359637
1546295820$28.53$28.53$28.53$28.53300$28.359638
1546296480$28.46$28.46$28.46$28.46490$28.359499
1546296600$28.45$28.45$28.44$28.44958$28.3595
1546296660$28.46$28.46$28.46$28.46400$28.359501
1546296720$28.46$28.46$28.46$28.46914$28.359503
1546297140$28.44$28.44$28.44$28.442,000$28.359501
1546297200$28.47$28.47$28.47$28.47100$28.359501
1546297380$28.47$28.47$28.47$28.47206$28.359502
1546297860$28.47$28.47$28.47$28.47765$28.359504
1546298460$28.54$28.54$28.54$28.546,705,685$28.382544
1546298880$28.47$28.47$28.47$28.47200$28.359498
1546299360$28.47$28.47$28.47$28.47305$28.359499
1546302660$28.48$28.48$28.48$28.48247$28.359498
1546302780$28.47$28.47$28.47$28.471,432$28.359501
1546303260$28.49$28.49$28.49$28.491,000$28.359504
1546303380$28.49$28.49$28.49$28.49199$28.359498
1546304280$28.51$28.51$28.51$28.51200$28.359498
1546304400$28.51$28.51$28.51$28.51600$28.359498