Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.09 | 31.26 | 31.07 | 31.25 | 3,209 | +0.10(+0.31%) |
Apr 29, 2019 | 31.08 | 31.22 | 31.08 | 31.15 | 10,158 | -0.01(-0.03%) |
Apr 26, 2019 | 30.89 | 31.16 | 30.89 | 31.16 | 1,492 | +0.29(+0.93%) |
Apr 25, 2019 | 30.45 | 30.89 | 30.43 | 30.88 | 12,269 | +0.30(+0.99%) |
Apr 24, 2019 | 30.59 | 30.63 | 30.45 | 30.57 | 11,387 | -0.02(-0.05%) |
Apr 23, 2019 | 30.11 | 30.65 | 30.11 | 30.59 | 4,477 | +0.53(+1.77%) |
Apr 22, 2019 | 29.98 | 30.06 | 29.92 | 30.06 | 5,586 | +0.03(+0.11%) |
Apr 18, 2019 | 30.04 | 30.15 | 29.60 | 30.03 | 3,197 | +0.09(+0.30%) |
Apr 17, 2019 | 30.96 | 30.96 | 29.77 | 29.94 | 8,074 | -1.00(-3.23%) |
Apr 16, 2019 | 31.73 | 31.73 | 30.94 | 30.94 | 3,227 | -0.71(-2.23%) |
Apr 15, 2019 | 31.59 | 31.64 | 31.53 | 31.64 | 1,638 | +0.12(+0.39%) |
Apr 12, 2019 | 31.87 | 31.87 | 31.51 | 31.52 | 16,308 | -0.29(-0.91%) |
Apr 11, 2019 | 31.90 | 31.90 | 31.76 | 31.81 | 2,591 | -0.36(-1.13%) |
Apr 10, 2019 | 32.23 | 32.24 | 32.17 | 32.17 | 1,654 | +0.08(+0.25%) |
Apr 09, 2019 | 32.16 | 32.25 | 32.09 | 32.09 | 3,803 | -0.18(-0.55%) |
Apr 08, 2019 | 32.13 | 32.27 | 32.13 | 32.27 | 1,274 | -0.02(-0.05%) |
Apr 05, 2019 | 32.24 | 32.30 | 32.23 | 32.29 | 2,344 | +0.25(+0.78%) |
Apr 04, 2019 | 32.16 | 32.16 | 31.91 | 32.04 | 2,065 | -0.08(-0.26%) |
Apr 03, 2019 | 32.26 | 32.26 | 32.06 | 32.12 | 3,808 | -0.00(-0.01%) |
Apr 02, 2019 | 32.17 | 32.17 | 32.12 | 32.12 | 4,216 | -0.08(-0.24%) |
Apr 01, 2019 | 32.18 | 32.20 | 32.10 | 32.20 | 3,282 | +0.11(+0.35%) |
Mar 29, 2019 | 31.88 | 32.09 | 31.86 | 32.09 | 2,025 | +0.38(+1.19%) |
Mar 28, 2019 | 31.68 | 31.72 | 31.68 | 31.71 | 1,284 | +0.17(+0.54%) |
Mar 27, 2019 | 31.83 | 31.83 | 31.30 | 31.54 | 2,967 | -0.26(-0.81%) |
Mar 26, 2019 | 31.85 | 31.85 | 31.71 | 31.80 | 328,875 | +0.14(+0.43%) |
Mar 25, 2019 | 31.80 | 31.80 | 31.65 | 31.67 | 1,993 | -0.04(-0.14%) |
Mar 22, 2019 | 32.26 | 32.26 | 31.71 | 31.71 | 2,451 | -0.68(-2.11%) |
Mar 21, 2019 | 32.40 | 32.40 | 32.31 | 32.39 | 2,736 | +0.18(+0.55%) |
Mar 20, 2019 | 32.20 | 32.42 | 32.12 | 32.22 | 5,261 | -0.20(-0.62%) |
Mar 19, 2019 | 32.25 | 32.53 | 32.25 | 32.42 | 21,511 | +0.24(+0.75%) |
Mar 18, 2019 | 32.15 | 32.17 | 32.06 | 32.17 | 1,799 | -0.01(-0.02%) |
Mar 15, 2019 | 32.08 | 32.18 | 32.08 | 32.18 | 1,812 | +0.14(+0.44%) |
Mar 14, 2019 | 31.98 | 32.11 | 31.98 | 32.04 | 3,823 | -0.05(-0.15%) |
Mar 13, 2019 | 31.87 | 32.11 | 31.87 | 32.09 | 2,887 | +0.40(+1.27%) |
Mar 12, 2019 | 31.53 | 31.76 | 31.53 | 31.69 | 28,989 | +0.23(+0.72%) |
Mar 11, 2019 | 31.16 | 31.49 | 31.16 | 31.46 | 1,674 | +0.42(+1.34%) |
Mar 08, 2019 | 30.97 | 31.04 | 30.80 | 31.04 | 73,652 | -0.07(-0.22%) |
Mar 07, 2019 | 31.27 | 31.27 | 31.06 | 31.11 | 7,508 | -0.24(-0.77%) |
Mar 06, 2019 | 31.97 | 31.97 | 31.35 | 31.35 | 4,584 | -0.59(-1.86%) |
Mar 05, 2019 | 31.80 | 32.07 | 31.80 | 31.95 | 8,286 | -0.04(-0.14%) |
Mar 04, 2019 | 32.49 | 32.56 | 31.80 | 31.99 | 4,234 | -0.50(-1.54%) |
Mar 01, 2019 | 32.27 | 32.51 | 32.27 | 32.49 | 1,705 | +0.48(+1.49%) |
Feb 28, 2019 | 32.21 | 32.21 | 32.02 | 32.02 | 4,883 | -0.12(-0.36%) |
Feb 27, 2019 | 32.05 | 32.16 | 32.05 | 32.13 | 1,438 | -0.19(-0.60%) |
Feb 26, 2019 | 32.32 | 32.41 | 32.32 | 32.33 | 2,290 | -0.10(-0.30%) |
Feb 25, 2019 | 32.51 | 32.64 | 32.36 | 32.42 | 4,193 | +0.01(+0.03%) |
Feb 22, 2019 | 32.11 | 32.47 | 32.11 | 32.41 | 22,383 | +0.31(+0.96%) |
Feb 21, 2019 | 32.25 | 32.25 | 32.02 | 32.10 | 12,418 | -0.31(-0.97%) |
Feb 20, 2019 | 32.38 | 32.47 | 32.36 | 32.42 | 10,496 | -0.10(-0.31%) |
Feb 19, 2019 | 32.61 | 32.61 | 32.49 | 32.52 | 122,412 | -0.07(-0.22%) |
Feb 15, 2019 | 32.32 | 32.59 | 32.32 | 32.59 | 2,451 | +0.44(+1.36%) |
Feb 14, 2019 | 32.04 | 32.22 | 31.99 | 32.16 | 4,252 | +0.10(+0.31%) |
Feb 13, 2019 | 32.05 | 32.06 | 31.92 | 32.06 | 3,474 | +0.13(+0.42%) |
Feb 12, 2019 | 31.90 | 31.93 | 31.88 | 31.92 | 3,832 | +0.43(+1.37%) |
Feb 11, 2019 | 31.46 | 31.49 | 31.46 | 31.49 | 864 | +0.07(+0.23%) |
Feb 08, 2019 | 31.27 | 31.42 | 31.27 | 31.42 | 1,385 | -0.08(-0.24%) |
Feb 07, 2019 | 31.63 | 31.72 | 31.41 | 31.50 | 6,896 | -0.34(-1.06%) |
Feb 06, 2019 | 31.81 | 31.83 | 31.65 | 31.83 | 6,339 | +0.08(+0.27%) |
Feb 05, 2019 | 31.83 | 32.01 | 31.75 | 31.75 | 3,382 | +0.00(+0.00%) |
Feb 04, 2019 | 31.61 | 31.75 | 31.55 | 31.75 | 5,849 | -0.05(-0.15%) |
Feb 01, 2019 | 31.91 | 31.91 | 31.70 | 31.80 | 3,197 | -0.01(-0.02%) |
Jan 31, 2019 | 31.41 | 31.80 | 31.41 | 31.80 | 5,295 | +0.43(+1.37%) |
Jan 30, 2019 | 31.12 | 31.44 | 31.12 | 31.37 | 22,076 | +0.40(+1.30%) |
Jan 29, 2019 | 30.78 | 30.97 | 30.78 | 30.97 | 18,386 | +0.13(+0.42%) |
Jan 28, 2019 | 32.10 | 32.10 | 30.76 | 30.84 | 7,180 | -0.36(-1.16%) |
Jan 25, 2019 | 31.25 | 31.25 | 31.17 | 31.20 | 2,344 | +0.14(+0.44%) |
Jan 24, 2019 | 31.11 | 31.11 | 30.98 | 31.07 | 1,937 | -0.16(-0.50%) |
Jan 23, 2019 | 31.27 | 31.27 | 31.02 | 31.22 | 69,890 | +0.12(+0.40%) |
Jan 22, 2019 | 31.14 | 31.73 | 30.99 | 31.10 | 201,923 | -0.28(-0.90%) |
Jan 18, 2019 | 31.27 | 31.44 | 31.27 | 31.38 | 2,558 | +0.35(+1.14%) |
Jan 17, 2019 | 30.87 | 31.15 | 30.87 | 31.03 | 6,201 | +0.22(+0.72%) |
Jan 16, 2019 | 30.94 | 30.97 | 30.81 | 30.81 | 5,696 | +0.02(+0.08%) |
Jan 15, 2019 | 30.31 | 30.78 | 30.31 | 30.78 | 3,364 | +0.50(+1.64%) |
Jan 14, 2019 | 30.39 | 30.39 | 30.28 | 30.28 | 2,317 | -0.25(-0.81%) |
Jan 11, 2019 | 30.33 | 30.53 | 30.32 | 30.53 | 2,664 | +0.09(+0.29%) |
Jan 10, 2019 | 30.11 | 30.44 | 30.09 | 30.44 | 2,001 | +0.17(+0.55%) |
Jan 09, 2019 | 30.41 | 30.43 | 30.27 | 30.28 | 16,632 | +0.15(+0.50%) |
Jan 08, 2019 | 30.11 | 30.19 | 29.80 | 30.13 | 8,586 | +0.27(+0.91%) |
Jan 07, 2019 | 29.60 | 30.06 | 29.60 | 29.86 | 7,615 | +0.34(+1.16%) |
Jan 04, 2019 | 29.27 | 29.70 | 29.27 | 29.52 | 5,542 | +0.84(+2.95%) |
Jan 03, 2019 | 28.73 | 29.05 | 28.67 | 28.67 | 3,195 | -0.55(-1.90%) |
Jan 02, 2019 | 29.23 | 29.43 | 29.05 | 29.23 | 10,034 | -0.36(-1.23%) |
Dec 31, 2018 | 29.43 | 29.60 | 29.42 | 29.59 | 11,937 | +0.43(+1.48%) |
Dec 28, 2018 | 29.17 | 29.58 | 29.16 | 29.16 | 5,542 | -0.02(-0.06%) |
Dec 27, 2018 | 28.70 | 29.18 | 28.15 | 29.18 | 32,861 | +0.27(+0.92%) |
Dec 26, 2018 | 27.75 | 28.91 | 27.74 | 28.91 | 6,765 | +1.19(+4.28%) |
Dec 24, 2018 | 28.18 | 28.18 | 27.64 | 27.72 | 15,348 | -0.59(-2.07%) |
Dec 21, 2018 | 28.83 | 29.06 | 28.25 | 28.31 | 52,477 | -0.41(-1.42%) |
Dec 20, 2018 | 29.25 | 29.25 | 28.72 | 28.72 | 7,886 | -0.64(-2.18%) |
Dec 19, 2018 | 29.87 | 30.01 | 29.14 | 29.36 | 6,623 | -0.44(-1.48%) |
Dec 18, 2018 | 30.29 | 30.29 | 29.57 | 29.80 | 7,772 | -0.22(-0.74%) |
Dec 17, 2018 | 30.46 | 30.57 | 29.89 | 30.02 | 5,102 | -0.68(-2.22%) |
Dec 14, 2018 | 31.42 | 31.42 | 30.61 | 30.70 | 11,352 | -0.94(-2.98%) |
Dec 13, 2018 | 31.89 | 31.89 | 31.56 | 31.64 | 3,778 | -0.10(-0.32%) |
Dec 12, 2018 | 31.78 | 32.03 | 31.74 | 31.74 | 3,881 | +0.31(+0.98%) |
Dec 11, 2018 | 31.69 | 31.81 | 31.21 | 31.44 | 4,427 | +0.05(+0.15%) |
Dec 10, 2018 | 31.20 | 31.39 | 30.75 | 31.39 | 9,142 | +0.12(+0.38%) |
Dec 07, 2018 | 31.94 | 31.94 | 31.23 | 31.27 | 4,926 | -0.59(-1.85%) |
Dec 06, 2018 | 31.76 | 31.86 | 31.19 | 31.86 | 5,617 | -0.41(-1.27%) |
Dec 04, 2018 | 33.16 | 33.17 | 32.27 | 32.27 | 3,427 | -0.82(-2.48%) |
Dec 03, 2018 | 33.03 | 33.15 | 32.95 | 33.09 | 12,351 | +0.21(+0.62%) |
Nov 30, 2018 | 32.60 | 32.89 | 32.60 | 32.89 | 2,034 | +0.22(+0.69%) |
Nov 29, 2018 | 32.51 | 32.75 | 32.43 | 32.66 | 4,314 | +0.09(+0.29%) |
Nov 28, 2018 | 31.86 | 32.57 | 31.86 | 32.57 | 5,131 | +0.88(+2.78%) |
Nov 27, 2018 | 31.40 | 31.72 | 31.40 | 31.69 | 10,990 | +0.18(+0.56%) |
Nov 26, 2018 | 31.43 | 31.53 | 31.38 | 31.51 | 5,743 | +0.38(+1.23%) |
Nov 23, 2018 | 31.13 | 31.13 | 31.13 | 31.13 | 107 | +0.03(+0.09%) |
Nov 21, 2018 | 31.10 | 31.10 | 31.10 | 0 | -0.13(-0.40%) | |
Nov 20, 2018 | 31.22 | 31.35 | 31.17 | 31.23 | 10,123 | -0.17(-0.54%) |
Nov 19, 2018 | 31.76 | 31.76 | 31.36 | 31.40 | 1,621 | -0.60(-1.88%) |
Nov 16, 2018 | 31.69 | 32.09 | 31.69 | 32.00 | 10,709 | +0.47(+1.48%) |
Nov 15, 2018 | 31.25 | 31.70 | 31.09 | 31.53 | 3,663 | +0.07(+0.21%) |
Nov 14, 2018 | 31.87 | 32.48 | 31.26 | 31.47 | 9,510 | -0.24(-0.77%) |
Nov 13, 2018 | 32.00 | 32.23 | 31.64 | 31.71 | 3,807 | -0.24(-0.76%) |
Nov 12, 2018 | 32.34 | 32.36 | 31.93 | 31.95 | 5,874 | -0.52(-1.61%) |
Nov 09, 2018 | 32.79 | 33.61 | 32.37 | 32.48 | 6,639 | -0.34(-1.02%) |
Nov 08, 2018 | 32.59 | 32.86 | 32.59 | 32.81 | 7,835 | +0.14(+0.43%) |
Nov 07, 2018 | 32.05 | 34.05 | 32.05 | 32.67 | 73,215 | +0.86(+2.70%) |
Nov 06, 2018 | 31.64 | 32.26 | 31.60 | 31.81 | 28,149 | +0.28(+0.89%) |
Nov 05, 2018 | 31.49 | 31.65 | 31.48 | 31.53 | 6,708 | +0.13(+0.42%) |
Nov 02, 2018 | 31.82 | 31.87 | 31.22 | 31.40 | 11,245 | -0.12(-0.39%) |
Nov 01, 2018 | 31.20 | 31.52 | 31.20 | 31.52 | 64,228 | +0.51(+1.66%) |
Oct 31, 2018 | 31.40 | 31.86 | 31.01 | 31.01 | 25,414 | +0.14(+0.45%) |
Oct 30, 2018 | 30.81 | 30.88 | 30.58 | 30.87 | 8,353 | +0.19(+0.61%) |
Oct 29, 2018 | 30.98 | 31.09 | 30.33 | 30.68 | 40,848 | +0.11(+0.37%) |
Oct 26, 2018 | 31.02 | 31.53 | 30.27 | 30.57 | 4,819 | -0.56(-1.80%) |
Oct 25, 2018 | 30.49 | 31.22 | 30.44 | 31.13 | 7,120 | +0.32(+1.03%) |
Oct 24, 2018 | 31.59 | 31.59 | 30.81 | 30.81 | 4,417 | -1.07(-3.37%) |
Oct 23, 2018 | 31.39 | 31.89 | 31.35 | 31.89 | 2,750 | -0.07(-0.23%) |
Oct 22, 2018 | 32.26 | 32.26 | 31.75 | 31.96 | 9,983 | -0.22(-0.70%) |
Oct 19, 2018 | 32.58 | 32.61 | 32.15 | 32.19 | 12,744 | -0.22(-0.67%) |
Oct 18, 2018 | 32.67 | 32.81 | 32.25 | 32.40 | 3,249 | -0.40(-1.22%) |
Oct 17, 2018 | 32.64 | 32.90 | 32.64 | 32.80 | 51,480 | +0.13(+0.40%) |
Oct 16, 2018 | 32.30 | 32.67 | 32.25 | 32.67 | 5,479 | +0.74(+2.31%) |
Oct 15, 2018 | 31.91 | 31.99 | 31.91 | 31.93 | 870 | -0.09(-0.29%) |
Oct 12, 2018 | 31.88 | 32.03 | 31.75 | 32.03 | 7,282 | +0.49(+1.54%) |
Oct 11, 2018 | 32.21 | 32.26 | 31.53 | 31.54 | 14,196 | -0.75(-2.31%) |
Oct 10, 2018 | 33.02 | 33.13 | 32.29 | 32.29 | 5,827 | -0.82(-2.48%) |
Oct 09, 2018 | 33.04 | 33.17 | 33.04 | 33.11 | 3,611 | +0.04(+0.12%) |
Oct 08, 2018 | 32.87 | 33.07 | 32.87 | 33.07 | 1,800 | -0.12(-0.37%) |
Oct 05, 2018 | 33.16 | 33.39 | 32.98 | 33.19 | 9,852 | +0.03(+0.08%) |
Oct 04, 2018 | 33.19 | 33.26 | 33.09 | 33.17 | 6,894 | -0.47(-1.39%) |
Oct 03, 2018 | 33.70 | 33.76 | 33.59 | 33.63 | 7,734 | -0.04(-0.13%) |
Oct 02, 2018 | 33.75 | 33.75 | 33.67 | 33.68 | 4,322 | -0.17(-0.50%) |
Oct 01, 2018 | 33.88 | 34.02 | 33.75 | 33.85 | 13,572 | +0.12(+0.36%) |
Sep 28, 2018 | 33.49 | 33.73 | 33.49 | 33.73 | 2,141 | +0.11(+0.33%) |
Sep 27, 2018 | 33.69 | 33.69 | 33.61 | 33.61 | 1,847 | +0.19(+0.56%) |
Sep 26, 2018 | 33.49 | 33.67 | 33.43 | 33.43 | 2,279 | +0.02(+0.06%) |
Sep 25, 2018 | 33.61 | 33.61 | 33.39 | 33.41 | 6,173 | +0.00(+0.00%) |
Sep 24, 2018 | 33.42 | 33.45 | 33.28 | 33.41 | 12,008 | +0.05(+0.14%) |
Sep 21, 2018 | 33.33 | 33.37 | 33.30 | 33.36 | 6,425 | +0.06(+0.17%) |
Sep 20, 2018 | 33.21 | 33.31 | 33.21 | 33.31 | 4,058 | +0.33(+1.00%) |
Sep 19, 2018 | 33.05 | 33.12 | 32.98 | 32.98 | 6,547 | -0.11(-0.32%) |
Sep 18, 2018 | 32.90 | 33.15 | 32.90 | 33.08 | 46,014 | +0.23(+0.70%) |
Sep 17, 2018 | 32.90 | 32.90 | 32.85 | 32.85 | 1,457 | -0.20(-0.62%) |
Sep 14, 2018 | 33.23 | 33.23 | 32.99 | 33.05 | 8,353 | +0.12(+0.38%) |
Sep 13, 2018 | 32.93 | 32.93 | 32.93 | 32.93 | 4,950 | +0.39(+1.18%) |
Sep 12, 2018 | 32.68 | 32.68 | 32.55 | 32.55 | 4,462 | -0.07(-0.22%) |
Sep 11, 2018 | 32.56 | 32.63 | 32.54 | 32.62 | 2,065 | -0.00(-0.00%) |
Sep 10, 2018 | 32.73 | 32.73 | 32.60 | 32.62 | 5,197 | -0.03(-0.08%) |
Sep 07, 2018 | 32.67 | 32.74 | 32.62 | 32.64 | 2,249 | -0.01(-0.03%) |
Sep 06, 2018 | 32.56 | 32.71 | 32.51 | 32.65 | 3,106 | +0.11(+0.34%) |
Sep 05, 2018 | 32.57 | 32.57 | 32.54 | 32.54 | 1,445 | -0.13(-0.39%) |
Sep 04, 2018 | 32.66 | 32.69 | 32.60 | 32.67 | 2,715 | -0.17(-0.51%) |
Aug 31, 2018 | 32.84 | 32.84 | 32.84 | 0 | -0.06(-0.18%) | |
Aug 30, 2018 | 32.97 | 33.03 | 32.89 | 32.89 | 8,668 | -0.11(-0.34%) |
Aug 29, 2018 | 32.90 | 33.01 | 32.89 | 33.01 | 4,222 | +0.24(+0.74%) |
Aug 28, 2018 | 32.72 | 32.77 | 32.72 | 32.77 | 903 | +0.08(+0.23%) |
Aug 27, 2018 | 32.63 | 32.72 | 32.63 | 32.69 | 7,633 | +0.17(+0.52%) |
Aug 24, 2018 | 32.52 | 32.52 | 32.52 | 32.52 | 963 | +0.14(+0.43%) |
Aug 23, 2018 | 32.43 | 32.44 | 32.38 | 32.38 | 2,510 | -0.10(-0.32%) |
Aug 22, 2018 | 32.41 | 32.49 | 32.34 | 32.48 | 8,830 | +0.07(+0.20%) |
Aug 21, 2018 | 32.62 | 32.62 | 32.33 | 32.42 | 2,669 | +0.09(+0.26%) |
Aug 20, 2018 | 32.32 | 32.36 | 32.27 | 32.33 | 7,132 | +0.04(+0.11%) |
Aug 17, 2018 | 32.43 | 32.43 | 32.10 | 32.30 | 20,348 | +0.14(+0.44%) |
Aug 16, 2018 | 31.86 | 32.19 | 31.86 | 32.16 | 4,027 | +0.31(+0.97%) |
Aug 15, 2018 | 31.74 | 31.86 | 31.74 | 31.85 | 4,233 | -0.18(-0.55%) |
Aug 14, 2018 | 32.05 | 32.05 | 32.00 | 32.03 | 5,204 | +0.19(+0.59%) |
Aug 13, 2018 | 31.97 | 31.97 | 31.81 | 31.84 | 1,496 | +0.00(+0.00%) |
Aug 10, 2018 | 31.91 | 31.96 | 31.77 | 31.84 | 1,713 | -0.14(-0.44%) |
Aug 09, 2018 | 32.19 | 32.19 | 31.98 | 31.98 | 1,035 | -0.01(-0.04%) |
Aug 08, 2018 | 32.04 | 32.30 | 31.95 | 31.99 | 10,821 | -0.01(-0.03%) |
Aug 07, 2018 | 32.02 | 32.06 | 31.97 | 32.00 | 5,457 | +0.01(+0.03%) |
Aug 06, 2018 | 32.00 | 32.08 | 31.98 | 31.99 | 24,591 | +0.00(+0.01%) |
Aug 03, 2018 | 31.87 | 31.99 | 31.85 | 31.99 | 2,249 | +0.18(+0.56%) |
Aug 02, 2018 | 31.68 | 31.90 | 31.68 | 31.81 | 55,090 | +0.14(+0.44%) |
Aug 01, 2018 | 31.62 | 31.72 | 31.61 | 31.67 | 9,614 | +0.06(+0.18%) |
Jul 31, 2018 | 31.23 | 31.64 | 31.23 | 31.62 | 15,214 | +0.41(+1.32%) |
Jul 30, 2018 | 31.20 | 31.21 | 31.19 | 31.21 | 4,747 | -0.04(-0.12%) |
Jul 27, 2018 | 31.41 | 31.41 | 31.21 | 31.24 | 2,034 | -0.27(-0.86%) |
Jul 26, 2018 | 31.51 | 31.51 | 31.51 | 31.51 | 501 | +0.08(+0.25%) |
Jul 25, 2018 | 31.43 | 31.43 | 31.42 | 31.43 | 2,457 | +0.17(+0.55%) |
Jul 24, 2018 | 31.42 | 31.43 | 31.22 | 31.26 | 3,679 | +0.01(+0.03%) |
Jul 23, 2018 | 31.12 | 31.25 | 31.12 | 31.25 | 1,522 | +0.11(+0.36%) |
Jul 20, 2018 | 30.95 | 31.18 | 30.95 | 31.14 | 2,858 | -0.12(-0.39%) |
Jul 19, 2018 | 31.19 | 31.26 | 31.15 | 31.26 | 10,235 | +0.04(+0.12%) |
Jul 18, 2018 | 31.24 | 31.24 | 31.19 | 31.22 | 2,787 | -0.03(-0.11%) |
Jul 17, 2018 | 31.22 | 31.27 | 31.22 | 31.26 | 6,488 | +0.14(+0.45%) |
Jul 16, 2018 | 31.13 | 31.13 | 31.08 | 31.12 | 7,421 | +0.01(+0.05%) |
Jul 13, 2018 | 31.10 | 31.10 | 31.10 | 31.10 | 440 | -0.05(-0.16%) |
Jul 12, 2018 | 31.07 | 31.15 | 31.07 | 31.15 | 1,887 | +0.24(+0.76%) |
Jul 11, 2018 | 30.97 | 30.98 | 30.92 | 30.92 | 2,508 | -0.17(-0.54%) |
Jul 10, 2018 | 31.05 | 31.14 | 31.04 | 31.09 | 59,683 | +0.12(+0.39%) |
Jul 09, 2018 | 30.96 | 30.96 | 30.96 | 30.96 | 821 | +0.14(+0.47%) |
Jul 06, 2018 | 30.57 | 30.82 | 30.57 | 30.82 | 1,822 | +0.66(+2.20%) |
Jul 03, 2018 | 30.16 | 30.16 | 30.16 | 73 | +0.26(+0.86%) | |
Jul 02, 2018 | 29.72 | 29.91 | 29.70 | 29.90 | 120,666 | -0.05(-0.16%) |
Jun 29, 2018 | 30.12 | 29.94 | 29.94 | 1,182 | +0.25(+0.86%) | |
Jun 28, 2018 | 29.58 | 29.69 | 29.58 | 29.69 | 1,229 | -0.12(-0.42%) |
Jun 27, 2018 | 29.81 | 29.81 | 29.81 | 29.81 | 195 | -0.36(-1.20%) |
Jun 26, 2018 | 30.18 | 30.18 | 30.18 | 30.18 | 215 | +0.01(+0.04%) |
Jun 25, 2018 | 30.41 | 30.41 | 30.00 | 30.17 | 6,473 | -0.36(-1.19%) |
Jun 22, 2018 | 30.53 | 30.65 | 30.53 | 30.53 | 3,362 | -0.07(-0.24%) |
Jun 21, 2018 | 30.60 | 30.60 | 30.60 | 30.60 | 265 | +0.00(+0.00%) |
Jun 20, 2018 | 30.66 | 30.71 | 30.60 | 30.60 | 3,169 | +0.09(+0.31%) |
Jun 19, 2018 | 30.03 | 30.52 | 30.03 | 30.51 | 4,473 | +0.14(+0.47%) |
Jun 18, 2018 | 30.41 | 30.41 | 30.36 | 30.37 | 560 | -0.36(-1.16%) |
Jun 15, 2018 | 30.65 | 30.72 | 30.65 | 30.72 | 1,088 | +0.15(+0.50%) |
Jun 14, 2018 | 30.62 | 30.63 | 30.54 | 30.57 | 1,243 | -0.08(-0.26%) |
Jun 13, 2018 | 30.65 | 30.65 | 30.65 | 30.65 | 545 | +0.16(+0.52%) |
Jun 12, 2018 | 30.52 | 30.52 | 30.34 | 30.50 | 1,397 | +0.05(+0.17%) |
Jun 11, 2018 | 30.22 | 30.45 | 30.22 | 30.44 | 2,893 | +0.24(+0.79%) |
Jun 08, 2018 | 30.14 | 30.21 | 30.14 | 30.21 | 1,604 | +0.13(+0.42%) |
Jun 07, 2018 | 30.02 | 30.08 | 30.02 | 30.08 | 1,438 | +0.06(+0.21%) |
Jun 06, 2018 | 30.02 | 30.02 | 1,919 | +0.20(+0.66%) | ||
Jun 05, 2018 | 29.88 | 29.88 | 29.68 | 29.82 | 1,695 | +0.03(+0.10%) |
Jun 04, 2018 | 29.68 | 29.79 | 29.68 | 29.79 | 3,111 | +0.17(+0.56%) |
Jun 01, 2018 | 29.63 | 29.63 | 29.63 | 29.63 | 116 | +0.22(+0.75%) |
May 31, 2018 | 29.60 | 29.60 | 29.41 | 29.41 | 1,697 | -0.18(-0.62%) |
May 30, 2018 | 29.59 | 29.59 | 29.59 | 29.59 | 465 | +0.50(+1.71%) |
May 29, 2018 | 29.37 | 29.37 | 29.02 | 29.09 | 7,513 | -0.41(-1.40%) |
May 25, 2018 | 29.50 | 29.50 | 29.50 | 0 | +0.03(+0.09%) | |
May 24, 2018 | 29.46 | 29.50 | 29.43 | 29.48 | 4,229 | -0.02(-0.08%) |
May 23, 2018 | 29.59 | 29.60 | 29.47 | 29.50 | 270,513 | -0.02(-0.07%) |
May 22, 2018 | 29.57 | 29.57 | 29.52 | 29.52 | 1,410 | +0.01(+0.03%) |
May 21, 2018 | 29.68 | 29.68 | 29.51 | 29.51 | 574 | -0.03(-0.10%) |
May 18, 2018 | 29.56 | 29.56 | 29.52 | 29.54 | 1,385 | +0.12(+0.40%) |
May 17, 2018 | 29.05 | 29.47 | 29.05 | 29.42 | 2,539 | +0.00(+0.01%) |
May 16, 2018 | 29.43 | 29.48 | 29.39 | 29.42 | 3,979 | +0.19(+0.64%) |
May 15, 2018 | 29.20 | 29.25 | 29.20 | 29.23 | 1,037 | -0.26(-0.88%) |
May 14, 2018 | 29.37 | 29.58 | 29.37 | 29.50 | 1,626 | +0.18(+0.60%) |
May 11, 2018 | 29.16 | 29.32 | 29.10 | 29.32 | 14,207 | +0.34(+1.19%) |
May 10, 2018 | 28.77 | 28.97 | 28.77 | 28.97 | 25,340 | +0.44(+1.53%) |
May 09, 2018 | 28.54 | 28.54 | 28.54 | 28.54 | 414 | -0.10(-0.35%) |
May 07, 2018 | 28.64 | 28.64 | 28.64 | 47 | -0.02(-0.07%) | |
May 04, 2018 | 28.76 | 28.76 | 28.66 | 28.66 | 3,380 | +0.25(+0.89%) |
May 03, 2018 | 28.39 | 28.43 | 28.39 | 28.41 | 1,408 | -0.32(-1.10%) |
May 02, 2018 | 28.91 | 28.91 | 28.72 | 28.72 | 2,230 | -0.20(-0.71%) |