Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.21 | 29.43 | 29.16 | 29.39 | 526,541 | +0.15(+0.50%) |
Apr 29, 2019 | 29.11 | 29.33 | 29.08 | 29.25 | 759,932 | +0.10(+0.36%) |
Apr 26, 2019 | 28.91 | 29.14 | 28.84 | 29.14 | 760,204 | +0.24(+0.85%) |
Apr 25, 2019 | 28.65 | 28.95 | 28.58 | 28.90 | 1,150,361 | +0.21(+0.74%) |
Apr 24, 2019 | 28.89 | 28.89 | 28.67 | 28.68 | 826,874 | -0.23(-0.78%) |
Apr 23, 2019 | 28.82 | 29.00 | 28.75 | 28.91 | 703,285 | -0.01(-0.02%) |
Apr 22, 2019 | 28.91 | 28.97 | 28.81 | 28.92 | 834,729 | -0.03(-0.12%) |
Apr 18, 2019 | 28.95 | 28.97 | 28.86 | 28.95 | 812,928 | -0.05(-0.17%) |
Apr 17, 2019 | 29.09 | 29.14 | 28.87 | 29.00 | 1,129,996 | +0.02(+0.07%) |
Apr 16, 2019 | 28.81 | 29.04 | 28.77 | 28.98 | 1,010,822 | +0.18(+0.63%) |
Apr 15, 2019 | 28.79 | 28.90 | 28.68 | 28.80 | 816,140 | -0.00(-0.01%) |
Apr 12, 2019 | 28.83 | 28.93 | 28.62 | 28.80 | 1,214,378 | +0.26(+0.90%) |
Apr 11, 2019 | 28.37 | 28.69 | 28.37 | 28.54 | 765,903 | -0.05(-0.18%) |
Apr 10, 2019 | 28.61 | 28.62 | 28.47 | 28.60 | 739,361 | +0.03(+0.12%) |
Apr 09, 2019 | 28.55 | 28.67 | 28.40 | 28.56 | 1,147,441 | -0.12(-0.40%) |
Apr 08, 2019 | 28.46 | 28.68 | 28.46 | 28.68 | 3,543,704 | +0.14(+0.48%) |
Apr 05, 2019 | 28.56 | 28.56 | 28.41 | 28.54 | 783,987 | -0.01(-0.04%) |
Apr 04, 2019 | 28.27 | 28.59 | 28.27 | 28.55 | 984,864 | +0.23(+0.81%) |
Apr 03, 2019 | 28.41 | 28.48 | 28.29 | 28.32 | 1,088,891 | +0.05(+0.17%) |
Apr 02, 2019 | 28.19 | 28.28 | 28.07 | 28.27 | 928,429 | +0.08(+0.27%) |
Apr 01, 2019 | 27.89 | 28.20 | 27.82 | 28.19 | 1,625,705 | +0.60(+2.18%) |
Mar 29, 2019 | 28.06 | 28.06 | 27.58 | 27.59 | 2,840,236 | -0.19(-0.69%) |
Mar 28, 2019 | 27.71 | 27.79 | 27.62 | 27.79 | 1,120,724 | +0.01(+0.04%) |
Mar 27, 2019 | 27.86 | 28.01 | 27.75 | 27.78 | 1,580,107 | -0.07(-0.24%) |
Mar 26, 2019 | 28.10 | 28.19 | 27.73 | 27.84 | 2,322,483 | -0.09(-0.32%) |
Mar 25, 2019 | 27.87 | 27.96 | 27.56 | 27.93 | 1,387,333 | +0.02(+0.07%) |
Mar 22, 2019 | 28.50 | 28.50 | 27.88 | 27.91 | 1,920,595 | -0.76(-2.64%) |
Mar 21, 2019 | 28.81 | 28.82 | 28.52 | 28.67 | 1,047,804 | -0.26(-0.91%) |
Mar 20, 2019 | 29.15 | 29.18 | 28.89 | 28.93 | 1,065,173 | -0.27(-0.94%) |
Mar 19, 2019 | 29.41 | 29.50 | 29.19 | 29.21 | 947,171 | -0.01(-0.04%) |
Mar 18, 2019 | 29.03 | 29.24 | 29.01 | 29.22 | 1,445,429 | +0.19(+0.66%) |
Mar 15, 2019 | 28.84 | 29.13 | 28.84 | 29.03 | 780,542 | +0.16(+0.56%) |
Mar 14, 2019 | 28.90 | 28.93 | 28.79 | 28.86 | 740,051 | -0.02(-0.07%) |
Mar 13, 2019 | 28.81 | 28.96 | 28.80 | 28.88 | 817,196 | +0.11(+0.39%) |
Mar 12, 2019 | 28.82 | 28.89 | 28.65 | 28.77 | 937,977 | -0.03(-0.10%) |
Mar 11, 2019 | 28.59 | 28.84 | 28.59 | 28.80 | 1,536,925 | +0.18(+0.64%) |
Mar 08, 2019 | 28.47 | 28.66 | 28.47 | 28.62 | 844,397 | +0.01(+0.05%) |
Mar 07, 2019 | 28.75 | 28.85 | 28.51 | 28.60 | 1,020,627 | -0.19(-0.64%) |
Mar 06, 2019 | 29.00 | 29.00 | 28.69 | 28.79 | 875,904 | -0.21(-0.72%) |
Mar 05, 2019 | 29.10 | 29.12 | 28.87 | 29.00 | 788,662 | -0.06(-0.20%) |
Mar 04, 2019 | 28.94 | 29.19 | 28.89 | 29.06 | 1,374,708 | +0.18(+0.62%) |
Mar 01, 2019 | 29.12 | 29.14 | 28.83 | 28.88 | 1,390,223 | -0.22(-0.75%) |
Feb 28, 2019 | 29.43 | 29.58 | 28.98 | 29.10 | 2,813,735 | -0.81(-2.72%) |
Feb 27, 2019 | 29.70 | 29.93 | 29.63 | 29.91 | 979,043 | +0.31(+1.03%) |
Feb 26, 2019 | 29.67 | 29.81 | 29.52 | 29.60 | 1,380,819 | -0.21(-0.70%) |
Feb 25, 2019 | 29.90 | 29.97 | 29.79 | 29.81 | 884,686 | +0.01(+0.03%) |
Feb 22, 2019 | 29.56 | 29.87 | 29.56 | 29.80 | 599,183 | +0.23(+0.79%) |
Feb 21, 2019 | 29.72 | 29.88 | 29.50 | 29.57 | 773,938 | -0.16(-0.53%) |
Feb 20, 2019 | 29.45 | 29.82 | 29.42 | 29.73 | 910,931 | +0.35(+1.18%) |
Feb 19, 2019 | 29.19 | 29.42 | 29.08 | 29.38 | 728,280 | +0.10(+0.35%) |
Feb 15, 2019 | 29.03 | 29.34 | 28.96 | 29.28 | 902,420 | +0.39(+1.34%) |
Feb 14, 2019 | 28.81 | 28.97 | 28.70 | 28.89 | 614,680 | -0.08(-0.26%) |
Feb 13, 2019 | 29.15 | 29.28 | 28.96 | 28.97 | 858,605 | -0.12(-0.40%) |
Feb 12, 2019 | 28.86 | 29.10 | 28.79 | 29.08 | 956,014 | +0.50(+1.76%) |
Feb 11, 2019 | 28.72 | 28.72 | 28.45 | 28.58 | 1,182,914 | -0.11(-0.39%) |
Feb 08, 2019 | 28.64 | 28.81 | 28.39 | 28.69 | 844,688 | +0.08(+0.28%) |
Feb 07, 2019 | 29.03 | 29.07 | 28.55 | 28.61 | 1,261,825 | -0.55(-1.87%) |
Feb 06, 2019 | 29.20 | 29.37 | 29.12 | 29.16 | 849,817 | -0.13(-0.46%) |
Feb 05, 2019 | 29.12 | 29.29 | 29.05 | 29.29 | 751,265 | +0.17(+0.59%) |
Feb 04, 2019 | 29.15 | 29.22 | 29.02 | 29.12 | 742,690 | -0.04(-0.14%) |
Feb 01, 2019 | 29.08 | 29.29 | 29.08 | 29.16 | 1,014,384 | +0.08(+0.28%) |
Jan 31, 2019 | 28.92 | 29.10 | 28.83 | 29.08 | 1,042,294 | +0.04(+0.15%) |
Jan 30, 2019 | 28.88 | 29.10 | 28.80 | 29.04 | 915,701 | +0.30(+1.05%) |
Jan 29, 2019 | 28.58 | 28.80 | 28.56 | 28.73 | 1,346,137 | +0.15(+0.54%) |
Jan 28, 2019 | 28.42 | 28.60 | 28.32 | 28.58 | 820,928 | +0.01(+0.04%) |
Jan 25, 2019 | 28.45 | 28.57 | 28.35 | 28.57 | 835,066 | +0.38(+1.34%) |
Jan 24, 2019 | 27.99 | 28.25 | 27.89 | 28.19 | 986,139 | +0.16(+0.59%) |
Jan 23, 2019 | 28.23 | 28.31 | 27.89 | 28.03 | 1,141,901 | -0.15(-0.54%) |
Jan 22, 2019 | 28.17 | 28.24 | 27.94 | 28.18 | 1,113,924 | -0.19(-0.65%) |
Jan 18, 2019 | 28.26 | 28.46 | 28.22 | 28.36 | 935,951 | +0.31(+1.09%) |
Jan 17, 2019 | 27.78 | 28.17 | 27.73 | 28.06 | 794,759 | +0.15(+0.54%) |
Jan 16, 2019 | 27.84 | 27.98 | 27.77 | 27.91 | 716,008 | +0.31(+1.12%) |
Jan 15, 2019 | 27.51 | 27.62 | 27.31 | 27.60 | 953,238 | +0.16(+0.57%) |
Jan 14, 2019 | 27.49 | 27.68 | 27.32 | 27.44 | 1,257,618 | -0.13(-0.47%) |
Jan 11, 2019 | 27.34 | 27.61 | 27.20 | 27.57 | 1,623,481 | +0.17(+0.64%) |
Jan 10, 2019 | 27.20 | 27.42 | 27.05 | 27.40 | 830,162 | +0.09(+0.34%) |
Jan 09, 2019 | 26.93 | 27.30 | 26.91 | 27.30 | 1,362,439 | +0.49(+1.83%) |
Jan 08, 2019 | 26.80 | 26.93 | 26.38 | 26.81 | 973,220 | +0.12(+0.45%) |
Jan 07, 2019 | 26.54 | 26.77 | 26.36 | 26.69 | 1,184,736 | +0.34(+1.28%) |
Jan 04, 2019 | 26.29 | 26.41 | 26.12 | 26.36 | 1,075,323 | +0.46(+1.77%) |
Jan 03, 2019 | 25.90 | 26.10 | 25.68 | 25.90 | 1,157,005 | +0.05(+0.20%) |
Jan 02, 2019 | 25.31 | 25.89 | 25.31 | 25.85 | 812,061 | +0.28(+1.10%) |
Dec 31, 2018 | 25.59 | 25.76 | 25.46 | 25.56 | 1,033,920 | +0.05(+0.21%) |
Dec 28, 2018 | 25.61 | 25.66 | 25.39 | 25.51 | 1,786,763 | +0.03(+0.12%) |
Dec 27, 2018 | 25.42 | 25.52 | 25.02 | 25.48 | 1,885,705 | -0.17(-0.68%) |
Dec 26, 2018 | 25.00 | 25.66 | 24.63 | 25.65 | 1,902,443 | +0.69(+2.78%) |
Dec 24, 2018 | 24.94 | 25.27 | 24.85 | 24.96 | 1,076,765 | -0.17(-0.67%) |
Dec 21, 2018 | 25.77 | 25.93 | 25.11 | 25.13 | 2,043,093 | -0.67(-2.59%) |
Dec 20, 2018 | 25.94 | 26.13 | 25.74 | 25.80 | 1,301,452 | -0.25(-0.97%) |
Dec 19, 2018 | 26.36 | 26.57 | 26.01 | 26.05 | 2,166,350 | -0.25(-0.96%) |
Dec 18, 2018 | 26.57 | 26.71 | 26.25 | 26.30 | 1,143,583 | -0.19(-0.72%) |
Dec 17, 2018 | 26.90 | 26.97 | 26.42 | 26.49 | 1,541,526 | -0.49(-1.81%) |
Dec 14, 2018 | 26.80 | 27.14 | 26.80 | 26.98 | 1,572,843 | -0.04(-0.14%) |
Dec 13, 2018 | 26.86 | 27.21 | 26.86 | 27.02 | 2,102,358 | +0.16(+0.61%) |
Dec 12, 2018 | 26.86 | 27.13 | 26.75 | 26.85 | 1,943,150 | +0.31(+1.17%) |
Dec 11, 2018 | 27.08 | 27.32 | 26.54 | 26.54 | 2,145,655 | -0.30(-1.10%) |
Dec 10, 2018 | 27.03 | 27.19 | 26.66 | 26.84 | 1,092,749 | -0.37(-1.36%) |
Dec 07, 2018 | 27.32 | 27.64 | 27.16 | 27.21 | 1,267,359 | +0.06(+0.21%) |
Dec 06, 2018 | 27.38 | 27.38 | 26.78 | 27.15 | 2,168,689 | -0.71(-2.55%) |
Dec 04, 2018 | 28.17 | 28.31 | 27.80 | 27.86 | 1,890,499 | -0.42(-1.50%) |
Dec 03, 2018 | 28.67 | 28.82 | 28.16 | 28.29 | 1,199,179 | +0.03(+0.12%) |
Nov 30, 2018 | 28.35 | 28.44 | 27.99 | 28.25 | 1,341,281 | -0.26(-0.91%) |
Nov 29, 2018 | 28.97 | 29.23 | 28.26 | 28.51 | 2,123,437 | -0.99(-3.37%) |
Nov 28, 2018 | 29.11 | 29.55 | 28.99 | 29.51 | 1,055,610 | +0.44(+1.52%) |
Nov 27, 2018 | 28.72 | 29.11 | 28.68 | 29.07 | 961,619 | +0.17(+0.59%) |
Nov 26, 2018 | 29.05 | 29.07 | 28.86 | 28.89 | 590,134 | +0.16(+0.56%) |
Nov 23, 2018 | 28.63 | 28.80 | 28.57 | 28.73 | 333,093 | -0.15(-0.51%) |
Nov 21, 2018 | 28.88 | 28.88 | 28.88 | 0 | +0.53(+1.88%) | |
Nov 20, 2018 | 28.72 | 28.76 | 28.30 | 28.35 | 945,819 | -0.68(-2.33%) |
Nov 19, 2018 | 29.25 | 29.25 | 28.86 | 29.03 | 1,049,099 | -0.22(-0.76%) |
Nov 16, 2018 | 29.24 | 29.36 | 29.12 | 29.25 | 558,125 | -0.06(-0.21%) |
Nov 15, 2018 | 28.94 | 29.40 | 28.92 | 29.31 | 779,736 | +0.22(+0.74%) |
Nov 14, 2018 | 29.31 | 29.38 | 28.91 | 29.09 | 520,276 | -0.02(-0.08%) |
Nov 13, 2018 | 29.00 | 29.30 | 29.00 | 29.12 | 714,735 | +0.11(+0.38%) |
Nov 12, 2018 | 29.29 | 29.31 | 28.99 | 29.01 | 628,671 | -0.35(-1.18%) |
Nov 09, 2018 | 29.54 | 29.55 | 29.12 | 29.35 | 624,328 | -0.23(-0.77%) |
Nov 08, 2018 | 29.52 | 29.73 | 29.44 | 29.58 | 584,380 | +0.03(+0.11%) |
Nov 07, 2018 | 29.57 | 29.73 | 29.44 | 29.55 | 775,853 | +0.14(+0.49%) |
Nov 06, 2018 | 29.30 | 29.42 | 29.22 | 29.40 | 836,751 | +0.02(+0.06%) |
Nov 05, 2018 | 29.26 | 29.59 | 29.26 | 29.39 | 3,109,869 | +0.12(+0.41%) |
Nov 02, 2018 | 29.46 | 29.70 | 29.20 | 29.26 | 714,281 | -0.05(-0.17%) |
Nov 01, 2018 | 29.30 | 29.39 | 29.19 | 29.32 | 862,549 | +0.24(+0.82%) |
Oct 31, 2018 | 29.40 | 29.49 | 29.06 | 29.08 | 804,240 | -0.07(-0.23%) |
Oct 30, 2018 | 28.83 | 29.17 | 28.77 | 29.14 | 803,290 | +0.33(+1.16%) |
Oct 29, 2018 | 29.18 | 29.27 | 28.69 | 28.81 | 798,575 | -0.06(-0.20%) |
Oct 26, 2018 | 28.92 | 29.01 | 28.59 | 28.87 | 1,479,921 | -0.31(-1.06%) |
Oct 25, 2018 | 29.23 | 29.33 | 29.05 | 29.18 | 1,217,885 | +0.02(+0.08%) |
Oct 24, 2018 | 29.50 | 29.69 | 29.10 | 29.15 | 1,177,507 | -0.39(-1.32%) |
Oct 23, 2018 | 29.39 | 29.65 | 29.21 | 29.54 | 1,402,220 | -0.17(-0.58%) |
Oct 22, 2018 | 29.84 | 29.90 | 29.67 | 29.72 | 1,019,424 | +0.01(+0.05%) |
Oct 19, 2018 | 29.79 | 29.97 | 29.68 | 29.70 | 848,171 | -0.10(-0.35%) |
Oct 18, 2018 | 30.01 | 30.06 | 29.71 | 29.81 | 1,148,944 | -0.35(-1.17%) |
Oct 17, 2018 | 30.17 | 30.28 | 29.95 | 30.16 | 764,298 | -0.10(-0.33%) |
Oct 16, 2018 | 30.07 | 30.29 | 30.01 | 30.26 | 853,295 | +0.40(+1.34%) |
Oct 15, 2018 | 30.04 | 30.04 | 29.76 | 29.86 | 1,928,081 | -0.01(-0.03%) |
Oct 12, 2018 | 30.28 | 30.28 | 29.71 | 29.87 | 2,132,453 | -0.03(-0.11%) |
Oct 11, 2018 | 30.32 | 30.38 | 29.90 | 29.90 | 3,036,704 | -0.69(-2.26%) |
Oct 10, 2018 | 31.23 | 31.23 | 30.59 | 30.60 | 2,178,483 | -0.63(-2.03%) |
Oct 09, 2018 | 31.17 | 31.31 | 31.14 | 31.23 | 848,124 | -0.04(-0.12%) |
Oct 08, 2018 | 31.34 | 31.38 | 31.16 | 31.27 | 448,714 | -0.08(-0.27%) |
Oct 05, 2018 | 31.55 | 31.60 | 31.26 | 31.35 | 2,172,828 | -0.15(-0.48%) |
Oct 04, 2018 | 31.69 | 31.71 | 31.33 | 31.50 | 3,985,650 | -0.20(-0.63%) |
Oct 03, 2018 | 31.82 | 31.82 | 31.58 | 31.70 | 845,464 | -0.02(-0.07%) |
Oct 02, 2018 | 31.94 | 31.94 | 31.61 | 31.72 | 2,896,734 | -0.25(-0.77%) |
Oct 01, 2018 | 32.04 | 32.08 | 31.80 | 31.97 | 1,008,249 | +0.38(+1.22%) |
Sep 28, 2018 | 31.58 | 31.77 | 31.50 | 31.59 | 997,203 | -0.01(-0.03%) |
Sep 27, 2018 | 31.60 | 31.73 | 31.51 | 31.60 | 755,496 | +0.07(+0.22%) |
Sep 26, 2018 | 31.79 | 31.82 | 31.49 | 31.53 | 1,070,537 | -0.28(-0.88%) |
Sep 25, 2018 | 31.96 | 32.04 | 31.79 | 31.80 | 1,131,247 | -0.14(-0.43%) |
Sep 24, 2018 | 32.05 | 32.12 | 31.88 | 31.94 | 2,167,127 | -0.01(-0.04%) |
Sep 21, 2018 | 32.12 | 32.12 | 31.93 | 31.95 | 1,416,793 | -0.07(-0.22%) |
Sep 20, 2018 | 31.92 | 32.20 | 31.92 | 32.02 | 2,977,647 | +0.30(+0.93%) |
Sep 19, 2018 | 31.54 | 31.82 | 31.53 | 31.73 | 1,053,718 | +0.23(+0.72%) |
Sep 18, 2018 | 31.35 | 31.52 | 31.35 | 31.50 | 1,108,529 | +0.20(+0.65%) |
Sep 17, 2018 | 31.27 | 31.37 | 31.25 | 31.30 | 1,858,980 | +0.09(+0.28%) |
Sep 14, 2018 | 31.27 | 31.29 | 31.11 | 31.21 | 637,014 | -0.04(-0.14%) |
Sep 13, 2018 | 31.41 | 31.43 | 31.19 | 31.26 | 785,040 | -0.05(-0.15%) |
Sep 12, 2018 | 31.31 | 31.45 | 31.28 | 31.30 | 799,328 | +0.04(+0.13%) |
Sep 11, 2018 | 31.00 | 31.27 | 31.00 | 31.26 | 799,590 | +0.20(+0.63%) |
Sep 10, 2018 | 31.04 | 31.17 | 31.04 | 31.07 | 1,127,687 | +0.08(+0.25%) |
Sep 07, 2018 | 31.14 | 31.14 | 30.87 | 30.99 | 1,054,462 | -0.16(-0.50%) |
Sep 06, 2018 | 31.02 | 31.26 | 30.90 | 31.15 | 1,489,054 | +0.08(+0.27%) |
Sep 05, 2018 | 30.90 | 31.07 | 30.89 | 31.06 | 1,668,584 | +0.23(+0.73%) |
Sep 04, 2018 | 30.86 | 30.93 | 30.61 | 30.84 | 2,088,616 | -0.27(-0.85%) |
Aug 31, 2018 | 31.10 | 31.10 | 31.10 | 0 | -0.31(-0.99%) | |
Aug 30, 2018 | 31.44 | 31.52 | 31.25 | 31.42 | 1,156,231 | -0.18(-0.56%) |
Aug 29, 2018 | 31.40 | 31.63 | 31.36 | 31.59 | 1,183,642 | +0.12(+0.37%) |
Aug 28, 2018 | 31.54 | 31.66 | 31.40 | 31.48 | 1,021,060 | +0.10(+0.32%) |
Aug 27, 2018 | 31.28 | 31.44 | 31.24 | 31.38 | 2,421,415 | +0.13(+0.43%) |
Aug 24, 2018 | 31.23 | 31.31 | 31.06 | 31.24 | 1,029,463 | +0.17(+0.56%) |
Aug 23, 2018 | 31.11 | 31.33 | 31.00 | 31.07 | 1,404,007 | -0.04(-0.12%) |
Aug 22, 2018 | 30.96 | 31.13 | 30.94 | 31.11 | 1,212,936 | +0.16(+0.53%) |
Aug 21, 2018 | 31.10 | 31.18 | 30.91 | 30.94 | 1,155,207 | -0.06(-0.19%) |
Aug 20, 2018 | 30.95 | 31.03 | 30.84 | 31.00 | 2,704,333 | +0.08(+0.26%) |
Aug 17, 2018 | 30.49 | 30.96 | 30.49 | 30.92 | 2,286,024 | +0.54(+1.77%) |
Aug 16, 2018 | 30.33 | 30.54 | 30.31 | 30.39 | 1,415,985 | +0.13(+0.44%) |
Aug 15, 2018 | 30.30 | 30.37 | 30.07 | 30.25 | 1,841,213 | -0.30(-0.98%) |
Aug 14, 2018 | 30.29 | 30.57 | 30.29 | 30.55 | 733,681 | +0.34(+1.11%) |
Aug 13, 2018 | 30.06 | 30.35 | 30.06 | 30.22 | 1,071,943 | +0.07(+0.23%) |
Aug 10, 2018 | 30.21 | 30.28 | 30.05 | 30.15 | 935,794 | -0.28(-0.92%) |
Aug 09, 2018 | 30.42 | 30.52 | 30.39 | 30.43 | 674,979 | +0.05(+0.15%) |
Aug 08, 2018 | 30.19 | 30.49 | 30.10 | 30.38 | 607,341 | +0.20(+0.67%) |
Aug 07, 2018 | 30.62 | 30.70 | 30.07 | 30.18 | 827,691 | -0.31(-1.02%) |
Aug 06, 2018 | 30.50 | 30.58 | 30.26 | 30.49 | 450,132 | -0.04(-0.13%) |
Aug 03, 2018 | 30.55 | 30.64 | 30.44 | 30.53 | 560,211 | +0.00(+0.00%) |
Aug 02, 2018 | 30.38 | 30.62 | 30.27 | 30.53 | 666,847 | +0.01(+0.04%) |
Aug 01, 2018 | 30.36 | 30.60 | 30.28 | 30.52 | 959,271 | +0.23(+0.75%) |
Jul 31, 2018 | 30.23 | 30.34 | 30.14 | 30.29 | 632,268 | +0.07(+0.23%) |
Jul 30, 2018 | 30.12 | 30.38 | 30.12 | 30.22 | 975,036 | +0.16(+0.54%) |
Jul 27, 2018 | 29.94 | 30.10 | 29.91 | 30.06 | 1,948,993 | +0.13(+0.42%) |
Jul 26, 2018 | 29.88 | 30.00 | 29.80 | 29.93 | 831,859 | +0.04(+0.13%) |
Jul 25, 2018 | 29.51 | 29.92 | 29.51 | 29.89 | 1,046,267 | +0.39(+1.33%) |
Jul 24, 2018 | 29.47 | 29.56 | 29.39 | 29.50 | 2,084,324 | +0.12(+0.41%) |
Jul 23, 2018 | 29.31 | 29.47 | 29.29 | 29.38 | 482,019 | +0.03(+0.11%) |
Jul 20, 2018 | 29.23 | 29.36 | 29.20 | 29.35 | 484,923 | +0.33(+1.14%) |
Jul 19, 2018 | 29.08 | 29.16 | 28.97 | 29.02 | 472,963 | -0.21(-0.72%) |
Jul 18, 2018 | 29.23 | 29.26 | 29.06 | 29.22 | 518,084 | -0.05(-0.18%) |
Jul 17, 2018 | 29.35 | 29.35 | 29.12 | 29.28 | 488,350 | -0.09(-0.32%) |
Jul 16, 2018 | 29.30 | 29.45 | 29.28 | 29.37 | 441,904 | +0.10(+0.34%) |
Jul 13, 2018 | 29.20 | 29.29 | 29.05 | 29.27 | 440,844 | +0.02(+0.08%) |
Jul 12, 2018 | 29.25 | 29.33 | 29.09 | 29.25 | 638,391 | +0.19(+0.65%) |
Jul 11, 2018 | 29.24 | 29.35 | 28.98 | 29.06 | 819,345 | -0.27(-0.92%) |
Jul 10, 2018 | 29.36 | 29.41 | 29.18 | 29.33 | 685,183 | +0.01(+0.03%) |
Jul 09, 2018 | 29.33 | 29.43 | 29.30 | 29.32 | 750,523 | +0.12(+0.42%) |
Jul 06, 2018 | 29.00 | 29.29 | 28.99 | 29.19 | 544,914 | +0.14(+0.49%) |
Jul 05, 2018 | 28.95 | 29.19 | 28.95 | 29.05 | 558,536 | +0.15(+0.52%) |
Jul 03, 2018 | 28.90 | 28.90 | 28.90 | 0 | +0.15(+0.51%) | |
Jul 02, 2018 | 28.74 | 28.82 | 28.54 | 28.76 | 807,719 | -0.10(-0.36%) |
Jun 29, 2018 | 28.79 | 28.91 | 28.71 | 28.86 | 802,804 | +0.31(+1.08%) |
Jun 28, 2018 | 28.48 | 28.58 | 28.41 | 28.55 | 563,789 | +0.12(+0.41%) |
Jun 27, 2018 | 28.60 | 28.76 | 28.38 | 28.43 | 929,192 | -0.14(-0.50%) |
Jun 26, 2018 | 28.55 | 28.75 | 28.45 | 28.58 | 1,083,611 | +0.08(+0.28%) |
Jun 25, 2018 | 28.89 | 28.89 | 28.42 | 28.50 | 965,956 | -0.46(-1.60%) |
Jun 22, 2018 | 28.74 | 28.99 | 28.74 | 28.96 | 740,213 | +0.24(+0.82%) |
Jun 21, 2018 | 28.68 | 28.79 | 28.62 | 28.73 | 604,248 | +0.09(+0.30%) |
Jun 20, 2018 | 28.47 | 28.71 | 28.47 | 28.64 | 574,116 | +0.21(+0.74%) |
Jun 19, 2018 | 28.40 | 28.55 | 28.34 | 28.43 | 774,853 | -0.17(-0.59%) |
Jun 18, 2018 | 28.47 | 28.63 | 28.45 | 28.60 | 638,970 | +0.06(+0.22%) |
Jun 15, 2018 | 28.67 | 28.77 | 28.54 | 908,051 | -0.23(-0.81%) | |
Jun 14, 2018 | 29.21 | 29.21 | 28.76 | 28.77 | 742,195 | -0.37(-1.27%) |
Jun 13, 2018 | 28.97 | 29.20 | 28.97 | 29.14 | 1,003,036 | +0.20(+0.68%) |
Jun 12, 2018 | 28.95 | 29.03 | 28.88 | 28.95 | 615,536 | -0.01(-0.02%) |
Jun 11, 2018 | 28.90 | 29.13 | 28.89 | 28.95 | 1,336,167 | -0.17(-0.58%) |
Jun 08, 2018 | 28.94 | 29.13 | 28.88 | 29.12 | 862,070 | +0.22(+0.75%) |
Jun 07, 2018 | 29.00 | 29.12 | 28.84 | 28.91 | 612,279 | -0.01(-0.05%) |
Jun 06, 2018 | 28.92 | 957,191 | +0.40(+1.40%) | |||
Jun 05, 2018 | 28.52 | 28.57 | 28.38 | 28.52 | 549,070 | -0.01(-0.05%) |
Jun 04, 2018 | 28.67 | 28.78 | 28.46 | 28.53 | 703,561 | +0.00(+0.01%) |
Jun 01, 2018 | 28.67 | 28.67 | 28.35 | 28.53 | 609,796 | -0.02(-0.06%) |
May 31, 2018 | 28.66 | 28.66 | 28.39 | 28.55 | 1,110,913 | -0.13(-0.47%) |
May 30, 2018 | 28.61 | 28.74 | 28.44 | 28.68 | 728,466 | +0.34(+1.20%) |
May 29, 2018 | 28.64 | 28.68 | 28.20 | 28.34 | 1,513,736 | -0.61(-2.11%) |
May 25, 2018 | 28.95 | 28.95 | 28.95 | 0 | -0.25(-0.84%) | |
May 24, 2018 | 29.29 | 29.29 | 28.98 | 29.20 | 1,093,786 | -0.09(-0.29%) |
May 23, 2018 | 29.61 | 29.82 | 28.92 | 29.28 | 2,377,364 | -0.56(-1.88%) |
May 22, 2018 | 29.83 | 30.02 | 29.82 | 29.85 | 1,113,226 | +0.11(+0.36%) |
May 21, 2018 | 29.67 | 29.80 | 29.55 | 29.74 | 427,703 | +0.21(+0.70%) |
May 18, 2018 | 29.64 | 29.64 | 29.43 | 29.53 | 609,052 | -0.26(-0.87%) |
May 17, 2018 | 29.80 | 29.92 | 29.69 | 29.79 | 492,334 | -0.03(-0.10%) |
May 16, 2018 | 29.66 | 29.88 | 29.64 | 29.82 | 596,889 | +0.21(+0.72%) |
May 15, 2018 | 29.45 | 29.70 | 29.40 | 29.61 | 669,943 | -0.06(-0.20%) |
May 14, 2018 | 29.49 | 29.75 | 29.49 | 29.67 | 607,594 | +0.23(+0.79%) |
May 11, 2018 | 29.44 | 29.49 | 29.36 | 29.43 | 823,598 | +0.03(+0.10%) |
May 10, 2018 | 29.22 | 29.46 | 29.19 | 29.40 | 745,789 | +0.39(+1.34%) |
May 09, 2018 | 28.86 | 29.04 | 28.68 | 29.01 | 1,100,062 | +0.29(+1.02%) |
May 08, 2018 | 28.68 | 28.72 | 28.53 | 28.72 | 613,212 | -0.03(-0.11%) |
May 07, 2018 | 28.66 | 28.81 | 28.60 | 28.75 | 516,978 | +0.14(+0.50%) |
May 04, 2018 | 28.35 | 28.67 | 28.35 | 28.61 | 620,179 | +0.10(+0.37%) |
May 03, 2018 | 28.44 | 28.54 | 28.21 | 28.50 | 763,665 | +0.06(+0.22%) |
May 02, 2018 | 28.50 | 28.62 | 28.40 | 28.44 | 617,592 | -0.05(-0.18%) |