Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.80 | 33.32 | 32.73 | 33.24 | 996,473 | +0.44(+1.33%) |
Apr 29, 2019 | 33.32 | 33.45 | 32.76 | 32.81 | 583,283 | -0.47(-1.41%) |
Apr 26, 2019 | 33.23 | 33.32 | 33.09 | 33.27 | 1,852,883 | +0.10(+0.29%) |
Apr 25, 2019 | 33.17 | 33.37 | 33.06 | 33.18 | 510,350 | -0.18(-0.53%) |
Apr 24, 2019 | 33.21 | 33.51 | 33.17 | 33.35 | 804,039 | +0.22(+0.66%) |
Apr 23, 2019 | 32.66 | 33.19 | 32.64 | 33.14 | 886,185 | +0.47(+1.43%) |
Apr 22, 2019 | 32.69 | 32.85 | 32.24 | 32.67 | 1,499,109 | -0.22(-0.66%) |
Apr 18, 2019 | 32.35 | 32.93 | 32.17 | 32.89 | 1,337,277 | +0.59(+1.82%) |
Apr 17, 2019 | 32.82 | 32.82 | 32.16 | 32.30 | 1,224,657 | -0.38(-1.16%) |
Apr 16, 2019 | 33.77 | 33.78 | 32.60 | 32.68 | 1,385,047 | -0.98(-2.90%) |
Apr 15, 2019 | 33.71 | 33.73 | 33.51 | 33.65 | 773,461 | -0.03(-0.10%) |
Apr 12, 2019 | 33.43 | 33.68 | 33.23 | 33.68 | 565,170 | +0.23(+0.68%) |
Apr 11, 2019 | 33.46 | 33.55 | 33.22 | 33.46 | 663,002 | +0.03(+0.10%) |
Apr 10, 2019 | 33.35 | 33.52 | 33.25 | 33.43 | 892,171 | +0.24(+0.73%) |
Apr 09, 2019 | 33.47 | 33.47 | 33.15 | 33.18 | 1,380,832 | -0.31(-0.92%) |
Apr 08, 2019 | 33.43 | 33.51 | 33.27 | 33.49 | 1,111,847 | -0.01(-0.02%) |
Apr 05, 2019 | 33.34 | 33.53 | 33.17 | 33.50 | 962,810 | +0.17(+0.51%) |
Apr 04, 2019 | 33.24 | 33.35 | 33.01 | 33.33 | 1,013,627 | +0.15(+0.46%) |
Apr 03, 2019 | 33.14 | 33.28 | 32.89 | 33.18 | 732,724 | +0.15(+0.44%) |
Apr 02, 2019 | 32.83 | 33.13 | 32.51 | 33.03 | 1,471,813 | +0.22(+0.66%) |
Apr 01, 2019 | 32.67 | 32.83 | 32.38 | 32.81 | 1,247,444 | +0.19(+0.59%) |
Mar 29, 2019 | 32.83 | 32.83 | 32.54 | 32.62 | 1,036,167 | -0.16(-0.49%) |
Mar 28, 2019 | 32.70 | 32.88 | 32.53 | 32.78 | 803,765 | +0.07(+0.22%) |
Mar 27, 2019 | 32.66 | 32.82 | 32.48 | 32.71 | 1,516,150 | +0.04(+0.12%) |
Mar 26, 2019 | 32.39 | 32.69 | 32.32 | 32.67 | 974,824 | +0.41(+1.27%) |
Mar 25, 2019 | 32.19 | 32.31 | 31.89 | 32.26 | 1,093,081 | +0.10(+0.30%) |
Mar 22, 2019 | 32.40 | 32.69 | 32.15 | 32.16 | 1,421,554 | -0.34(-1.04%) |
Mar 21, 2019 | 32.03 | 32.62 | 32.03 | 32.50 | 1,468,420 | +0.44(+1.38%) |
Mar 20, 2019 | 32.14 | 32.38 | 31.95 | 32.06 | 1,506,435 | -0.10(-0.30%) |
Mar 19, 2019 | 32.81 | 32.96 | 32.11 | 32.15 | 1,346,818 | -0.61(-1.86%) |
Mar 18, 2019 | 32.80 | 33.00 | 32.59 | 32.76 | 1,333,126 | -0.06(-0.17%) |
Mar 15, 2019 | 32.99 | 33.02 | 32.69 | 32.82 | 1,687,433 | -0.17(-0.51%) |
Mar 14, 2019 | 33.00 | 33.00 | 32.64 | 32.99 | 1,103,546 | +0.03(+0.10%) |
Mar 13, 2019 | 32.59 | 33.13 | 32.52 | 32.96 | 2,988,386 | +0.43(+1.31%) |
Mar 12, 2019 | 32.06 | 32.53 | 31.97 | 32.53 | 2,209,553 | +0.53(+1.65%) |
Mar 11, 2019 | 31.57 | 32.01 | 31.56 | 32.00 | 1,011,526 | +0.49(+1.55%) |
Mar 08, 2019 | 31.30 | 31.55 | 31.30 | 31.51 | 1,175,379 | +0.12(+0.38%) |
Mar 07, 2019 | 31.16 | 31.75 | 31.16 | 31.39 | 1,826,177 | +0.29(+0.93%) |
Mar 06, 2019 | 31.36 | 31.39 | 31.10 | 31.10 | 651,823 | -0.18(-0.59%) |
Mar 05, 2019 | 31.16 | 31.43 | 31.06 | 31.29 | 605,747 | +0.10(+0.33%) |
Mar 04, 2019 | 31.14 | 31.23 | 30.78 | 31.18 | 754,878 | +0.15(+0.49%) |
Mar 01, 2019 | 31.10 | 31.11 | 30.58 | 31.03 | 868,845 | +0.08(+0.26%) |
Feb 28, 2019 | 30.93 | 31.36 | 30.73 | 30.95 | 1,143,020 | +0.03(+0.10%) |
Feb 27, 2019 | 30.90 | 31.02 | 30.64 | 30.92 | 839,172 | -0.19(-0.62%) |
Feb 26, 2019 | 31.32 | 31.35 | 31.10 | 31.11 | 705,825 | -0.15(-0.49%) |
Feb 25, 2019 | 31.39 | 31.39 | 31.13 | 31.26 | 970,738 | -0.04(-0.13%) |
Feb 22, 2019 | 31.22 | 31.35 | 31.09 | 31.30 | 884,808 | +0.10(+0.31%) |
Feb 21, 2019 | 30.96 | 31.25 | 30.78 | 31.21 | 690,336 | +0.17(+0.54%) |
Feb 20, 2019 | 31.12 | 31.14 | 30.76 | 31.04 | 895,826 | -0.11(-0.36%) |
Feb 19, 2019 | 30.95 | 31.19 | 30.87 | 31.15 | 823,436 | +0.20(+0.65%) |
Feb 15, 2019 | 30.84 | 31.12 | 30.71 | 30.95 | 1,255,318 | +0.23(+0.76%) |
Feb 14, 2019 | 30.74 | 30.89 | 30.56 | 30.72 | 975,961 | -0.02(-0.08%) |
Feb 13, 2019 | 30.27 | 30.99 | 30.11 | 30.74 | 1,003,226 | +0.14(+0.45%) |
Feb 12, 2019 | 30.86 | 30.87 | 30.56 | 30.61 | 1,410,834 | -0.19(-0.63%) |
Feb 11, 2019 | 30.89 | 30.96 | 30.65 | 30.80 | 1,353,090 | -0.06(-0.18%) |
Feb 08, 2019 | 30.76 | 31.03 | 30.66 | 30.86 | 579,895 | -0.02(-0.05%) |
Feb 07, 2019 | 30.45 | 30.97 | 30.33 | 30.87 | 2,442,986 | +0.37(+1.21%) |
Feb 06, 2019 | 30.83 | 30.90 | 30.43 | 30.50 | 1,151,552 | -0.36(-1.17%) |
Feb 05, 2019 | 30.70 | 30.89 | 30.48 | 30.86 | 1,090,076 | +0.24(+0.79%) |
Feb 04, 2019 | 30.55 | 30.62 | 30.15 | 30.62 | 1,141,207 | +0.38(+1.25%) |
Feb 01, 2019 | 30.35 | 30.43 | 29.64 | 30.25 | 935,938 | -0.09(-0.29%) |
Jan 31, 2019 | 30.12 | 30.40 | 29.92 | 30.33 | 835,082 | +0.13(+0.42%) |
Jan 30, 2019 | 29.89 | 30.32 | 29.86 | 30.21 | 990,465 | +0.26(+0.86%) |
Jan 29, 2019 | 29.73 | 29.96 | 29.72 | 29.95 | 529,472 | +0.24(+0.81%) |
Jan 28, 2019 | 29.36 | 29.77 | 29.34 | 29.71 | 790,300 | +0.22(+0.76%) |
Jan 25, 2019 | 29.12 | 29.49 | 29.12 | 29.48 | 600,098 | +0.46(+1.57%) |
Jan 24, 2019 | 28.86 | 29.07 | 28.79 | 29.03 | 472,796 | +0.02(+0.08%) |
Jan 23, 2019 | 29.13 | 29.20 | 28.85 | 29.00 | 552,497 | -0.05(-0.17%) |
Jan 22, 2019 | 28.93 | 29.09 | 28.78 | 29.05 | 777,050 | +0.09(+0.30%) |
Jan 18, 2019 | 29.00 | 29.06 | 28.80 | 28.96 | 648,235 | +0.02(+0.06%) |
Jan 17, 2019 | 28.67 | 28.99 | 28.63 | 28.95 | 1,086,666 | +0.21(+0.73%) |
Jan 16, 2019 | 28.45 | 28.75 | 28.31 | 28.74 | 729,123 | +0.25(+0.87%) |
Jan 15, 2019 | 28.13 | 28.51 | 28.11 | 28.49 | 840,304 | +0.38(+1.34%) |
Jan 14, 2019 | 28.15 | 28.35 | 28.03 | 28.11 | 836,955 | -0.16(-0.57%) |
Jan 11, 2019 | 28.33 | 28.42 | 28.05 | 28.27 | 587,876 | -0.03(-0.11%) |
Jan 10, 2019 | 27.62 | 28.33 | 27.54 | 28.31 | 1,791,047 | +0.61(+2.20%) |
Jan 09, 2019 | 27.49 | 27.76 | 27.13 | 27.70 | 1,173,880 | +0.25(+0.91%) |
Jan 08, 2019 | 27.04 | 27.52 | 26.89 | 27.45 | 1,410,998 | +0.59(+2.18%) |
Jan 07, 2019 | 26.88 | 27.11 | 26.74 | 26.86 | 1,769,202 | +0.08(+0.30%) |
Jan 04, 2019 | 26.53 | 27.10 | 26.52 | 26.78 | 872,212 | +0.47(+1.77%) |
Jan 03, 2019 | 26.37 | 26.90 | 26.24 | 26.32 | 1,345,557 | -0.10(-0.36%) |
Jan 02, 2019 | 27.06 | 27.06 | 26.18 | 26.41 | 1,434,151 | -0.95(-3.49%) |
Dec 31, 2018 | 27.17 | 27.37 | 26.72 | 27.37 | 889,422 | +0.26(+0.98%) |
Dec 28, 2018 | 27.35 | 27.48 | 26.81 | 27.10 | 1,146,197 | -0.02(-0.09%) |
Dec 27, 2018 | 26.59 | 27.13 | 26.19 | 27.13 | 2,952,167 | +0.25(+0.92%) |
Dec 26, 2018 | 25.99 | 26.88 | 25.72 | 26.88 | 1,461,010 | +0.99(+3.81%) |
Dec 24, 2018 | 27.07 | 27.11 | 25.83 | 25.89 | 755,008 | -1.19(-4.41%) |
Dec 21, 2018 | 27.06 | 27.48 | 27.00 | 27.09 | 2,617,018 | +0.19(+0.71%) |
Dec 20, 2018 | 27.33 | 27.42 | 26.63 | 26.90 | 1,151,181 | -0.29(-1.08%) |
Dec 19, 2018 | 27.27 | 27.38 | 26.86 | 27.19 | 1,474,012 | -0.06(-0.23%) |
Dec 18, 2018 | 27.04 | 27.35 | 26.98 | 27.25 | 1,499,354 | +0.15(+0.56%) |
Dec 17, 2018 | 28.24 | 28.30 | 27.06 | 27.10 | 1,456,259 | -1.11(-3.95%) |
Dec 14, 2018 | 28.31 | 28.44 | 28.09 | 28.22 | 1,169,332 | -0.21(-0.73%) |
Dec 13, 2018 | 28.34 | 28.80 | 28.34 | 28.42 | 808,419 | +0.15(+0.53%) |
Dec 12, 2018 | 29.12 | 29.26 | 28.25 | 28.27 | 974,669 | -0.55(-1.91%) |
Dec 11, 2018 | 29.13 | 29.32 | 28.82 | 28.82 | 899,779 | -0.15(-0.52%) |
Dec 10, 2018 | 29.28 | 29.28 | 28.67 | 28.97 | 984,918 | -0.31(-1.06%) |
Dec 07, 2018 | 29.45 | 29.86 | 29.17 | 29.28 | 1,114,290 | -0.33(-1.10%) |
Dec 06, 2018 | 28.68 | 29.63 | 28.36 | 29.61 | 1,486,745 | +0.71(+2.45%) |
Dec 04, 2018 | 29.61 | 29.62 | 28.84 | 28.90 | 871,124 | -0.60(-2.05%) |
Dec 03, 2018 | 29.51 | 29.63 | 29.34 | 29.51 | 1,054,974 | +0.13(+0.43%) |
Nov 30, 2018 | 28.89 | 29.44 | 28.87 | 29.38 | 1,543,820 | +0.53(+1.85%) |
Nov 29, 2018 | 28.98 | 29.13 | 28.82 | 28.85 | 1,524,118 | -0.21(-0.74%) |
Nov 28, 2018 | 28.59 | 29.08 | 28.42 | 29.06 | 1,329,212 | +0.48(+1.67%) |
Nov 27, 2018 | 28.49 | 28.78 | 28.37 | 28.58 | 1,576,730 | +0.05(+0.17%) |
Nov 26, 2018 | 28.45 | 28.57 | 28.25 | 28.54 | 1,347,145 | +0.25(+0.90%) |
Nov 23, 2018 | 28.04 | 28.43 | 27.91 | 28.28 | 503,673 | +0.17(+0.59%) |
Nov 21, 2018 | 28.11 | 28.11 | 28.11 | 0 | +0.12(+0.43%) | |
Nov 20, 2018 | 28.09 | 28.29 | 27.89 | 27.99 | 1,131,106 | -0.27(-0.96%) |
Nov 19, 2018 | 28.45 | 28.54 | 28.07 | 28.27 | 765,564 | -0.15(-0.53%) |
Nov 16, 2018 | 28.10 | 28.42 | 28.06 | 28.42 | 950,294 | +0.21(+0.76%) |
Nov 15, 2018 | 28.57 | 28.57 | 28.01 | 28.20 | 1,239,309 | -0.18(-0.64%) |
Nov 14, 2018 | 28.67 | 28.76 | 28.30 | 28.38 | 624,270 | -0.19(-0.67%) |
Nov 13, 2018 | 28.70 | 28.85 | 28.42 | 28.58 | 997,870 | -0.19(-0.66%) |
Nov 12, 2018 | 28.78 | 29.06 | 28.66 | 28.77 | 908,666 | +0.00(+0.00%) |
Nov 09, 2018 | 28.81 | 28.93 | 28.64 | 28.77 | 677,220 | -0.09(-0.30%) |
Nov 08, 2018 | 28.73 | 28.90 | 28.66 | 28.85 | 728,469 | +0.06(+0.19%) |
Nov 07, 2018 | 28.66 | 28.80 | 28.49 | 28.80 | 624,348 | +0.29(+1.03%) |
Nov 06, 2018 | 28.37 | 28.64 | 28.35 | 28.50 | 805,178 | +0.16(+0.56%) |
Nov 05, 2018 | 28.21 | 28.69 | 28.21 | 28.34 | 1,181,859 | +0.21(+0.76%) |
Nov 02, 2018 | 28.67 | 28.67 | 27.99 | 28.13 | 1,243,727 | -0.50(-1.75%) |
Nov 01, 2018 | 28.90 | 28.91 | 28.48 | 28.63 | 1,186,852 | -0.17(-0.58%) |
Oct 31, 2018 | 28.91 | 29.17 | 28.58 | 28.80 | 1,409,100 | -0.03(-0.11%) |
Oct 30, 2018 | 28.85 | 29.27 | 28.69 | 28.83 | 1,324,408 | +0.01(+0.03%) |
Oct 29, 2018 | 28.69 | 29.12 | 28.58 | 28.82 | 1,430,200 | +0.45(+1.60%) |
Oct 26, 2018 | 29.13 | 29.21 | 28.28 | 28.37 | 1,035,874 | -0.98(-3.34%) |
Oct 25, 2018 | 29.08 | 29.53 | 28.81 | 29.35 | 835,250 | +0.36(+1.24%) |
Oct 24, 2018 | 28.87 | 29.28 | 28.86 | 28.99 | 926,166 | +0.10(+0.33%) |
Oct 23, 2018 | 28.47 | 29.01 | 28.34 | 28.89 | 902,166 | +0.23(+0.81%) |
Oct 22, 2018 | 29.36 | 29.41 | 28.62 | 28.66 | 743,370 | -0.60(-2.04%) |
Oct 19, 2018 | 28.95 | 29.32 | 28.90 | 29.26 | 707,003 | +0.33(+1.16%) |
Oct 18, 2018 | 29.25 | 29.47 | 28.89 | 28.93 | 1,138,065 | -0.33(-1.14%) |
Oct 17, 2018 | 29.57 | 29.59 | 29.18 | 29.26 | 1,313,491 | -0.31(-1.05%) |
Oct 16, 2018 | 29.16 | 29.69 | 28.94 | 29.57 | 1,383,964 | +0.47(+1.61%) |
Oct 15, 2018 | 28.78 | 29.40 | 28.78 | 29.10 | 1,010,754 | +0.24(+0.83%) |
Oct 12, 2018 | 28.98 | 29.16 | 28.63 | 28.86 | 1,340,617 | +0.12(+0.42%) |
Oct 11, 2018 | 29.60 | 29.60 | 28.74 | 28.74 | 1,433,110 | -0.80(-2.69%) |
Oct 10, 2018 | 29.79 | 30.11 | 29.52 | 29.54 | 1,000,958 | -0.30(-1.01%) |
Oct 09, 2018 | 29.95 | 30.16 | 29.68 | 29.84 | 1,877,648 | -0.11(-0.37%) |
Oct 08, 2018 | 29.52 | 30.22 | 29.52 | 29.95 | 962,111 | +0.46(+1.56%) |
Oct 05, 2018 | 29.45 | 29.74 | 29.43 | 29.49 | 829,528 | +0.08(+0.27%) |
Oct 04, 2018 | 29.40 | 29.56 | 29.17 | 29.41 | 851,484 | -0.16(-0.54%) |
Oct 03, 2018 | 29.91 | 29.98 | 29.40 | 29.57 | 1,082,426 | -0.33(-1.12%) |
Oct 02, 2018 | 29.90 | 30.08 | 29.79 | 29.90 | 942,355 | +0.05(+0.16%) |
Oct 01, 2018 | 30.04 | 30.18 | 29.86 | 29.86 | 1,045,719 | -0.16(-0.53%) |
Sep 28, 2018 | 29.63 | 30.03 | 29.63 | 30.02 | 1,333,328 | +0.41(+1.37%) |
Sep 27, 2018 | 29.48 | 29.76 | 29.48 | 29.61 | 747,957 | +0.25(+0.87%) |
Sep 26, 2018 | 29.69 | 29.86 | 29.32 | 29.36 | 1,007,779 | -0.36(-1.20%) |
Sep 25, 2018 | 29.81 | 29.98 | 29.64 | 29.71 | 1,008,092 | -0.02(-0.08%) |
Sep 24, 2018 | 30.43 | 30.51 | 29.63 | 29.73 | 861,603 | -0.82(-2.69%) |
Sep 21, 2018 | 30.35 | 30.73 | 30.27 | 30.56 | 2,164,609 | +0.17(+0.57%) |
Sep 20, 2018 | 30.11 | 30.38 | 30.00 | 30.38 | 849,568 | +0.28(+0.95%) |
Sep 19, 2018 | 30.68 | 30.71 | 30.01 | 30.10 | 991,422 | -0.58(-1.91%) |
Sep 18, 2018 | 30.58 | 30.81 | 30.58 | 30.68 | 1,431,644 | -0.09(-0.31%) |
Sep 17, 2018 | 30.49 | 30.79 | 30.35 | 30.78 | 1,934,250 | +0.28(+0.93%) |
Sep 14, 2018 | 30.55 | 30.55 | 30.20 | 30.49 | 1,386,519 | -0.13(-0.41%) |
Sep 13, 2018 | 30.71 | 30.72 | 30.55 | 30.62 | 1,026,049 | +0.04(+0.13%) |
Sep 12, 2018 | 30.67 | 30.68 | 30.46 | 30.58 | 769,534 | -0.05(-0.16%) |
Sep 11, 2018 | 30.34 | 30.76 | 30.34 | 30.63 | 1,130,397 | +0.15(+0.49%) |
Sep 10, 2018 | 30.54 | 30.73 | 30.46 | 30.48 | 1,241,189 | +0.09(+0.29%) |
Sep 07, 2018 | 30.44 | 30.56 | 30.32 | 30.39 | 1,630,574 | -0.21(-0.70%) |
Sep 06, 2018 | 30.58 | 30.72 | 30.53 | 30.60 | 2,192,562 | +0.07(+0.23%) |
Sep 05, 2018 | 30.26 | 30.68 | 30.13 | 30.53 | 1,939,097 | +0.25(+0.81%) |
Sep 04, 2018 | 30.82 | 31.01 | 30.25 | 30.29 | 1,054,726 | -0.58(-1.89%) |
Aug 31, 2018 | 30.87 | 30.87 | 30.87 | 0 | +0.13(+0.44%) | |
Aug 30, 2018 | 30.94 | 30.95 | 30.67 | 30.74 | 1,695,073 | -0.13(-0.44%) |
Aug 29, 2018 | 30.93 | 31.02 | 30.80 | 30.87 | 1,735,951 | -0.02(-0.05%) |
Aug 28, 2018 | 30.41 | 30.97 | 30.40 | 30.89 | 2,250,304 | +0.48(+1.59%) |
Aug 27, 2018 | 30.46 | 30.67 | 30.22 | 30.41 | 1,963,771 | +0.00(+0.00%) |
Aug 24, 2018 | 30.38 | 30.45 | 30.30 | 30.41 | 2,982,680 | -0.06(-0.21%) |
Aug 23, 2018 | 30.55 | 30.63 | 30.44 | 30.47 | 1,398,362 | -0.03(-0.10%) |
Aug 22, 2018 | 30.60 | 30.75 | 30.46 | 30.50 | 984,319 | -0.17(-0.54%) |
Aug 21, 2018 | 31.02 | 31.02 | 30.62 | 30.67 | 1,402,718 | -0.33(-1.07%) |
Aug 20, 2018 | 31.14 | 31.25 | 30.95 | 31.00 | 1,165,016 | -0.03(-0.10%) |
Aug 17, 2018 | 30.98 | 31.11 | 30.93 | 31.03 | 1,593,377 | +0.06(+0.18%) |
Aug 16, 2018 | 30.71 | 31.15 | 30.67 | 30.98 | 1,702,873 | +0.25(+0.82%) |
Aug 15, 2018 | 30.56 | 30.90 | 30.53 | 30.72 | 2,242,461 | +0.13(+0.41%) |
Aug 14, 2018 | 30.70 | 30.77 | 30.53 | 30.60 | 1,413,810 | -0.03(-0.10%) |
Aug 13, 2018 | 30.71 | 30.79 | 30.54 | 30.63 | 872,019 | -0.06(-0.21%) |
Aug 10, 2018 | 30.91 | 31.09 | 30.68 | 30.69 | 725,332 | -0.32(-1.04%) |
Aug 09, 2018 | 31.04 | 31.17 | 30.81 | 31.02 | 952,756 | -0.02(-0.08%) |
Aug 08, 2018 | 31.17 | 31.22 | 31.02 | 31.04 | 994,209 | -0.06(-0.18%) |
Aug 07, 2018 | 31.28 | 31.28 | 31.05 | 31.09 | 964,168 | -0.19(-0.61%) |
Aug 06, 2018 | 31.25 | 31.51 | 31.20 | 31.28 | 893,624 | +0.09(+0.28%) |
Aug 03, 2018 | 31.09 | 31.20 | 30.90 | 31.20 | 1,419,034 | +0.18(+0.59%) |
Aug 02, 2018 | 30.97 | 31.20 | 30.86 | 31.02 | 981,994 | -0.06(-0.20%) |
Aug 01, 2018 | 30.92 | 31.23 | 30.32 | 31.08 | 2,093,664 | +0.81(+2.66%) |
Jul 30, 2018 | 30.26 | 30.45 | 30.03 | 30.27 | 681,602 | -0.02(-0.05%) |
Jul 27, 2018 | 30.76 | 30.76 | 30.25 | 30.29 | 632,087 | -0.34(-1.11%) |
Jul 26, 2018 | 30.76 | 30.85 | 30.39 | 30.63 | 821,485 | -0.09(-0.28%) |
Jul 25, 2018 | 30.61 | 30.88 | 30.61 | 30.71 | 714,518 | +0.04(+0.13%) |
Jul 24, 2018 | 30.71 | 30.79 | 30.56 | 30.68 | 976,120 | -0.01(-0.03%) |
Jul 23, 2018 | 30.76 | 30.80 | 30.53 | 30.68 | 1,184,824 | -0.11(-0.36%) |
Jul 20, 2018 | 31.26 | 31.32 | 30.72 | 30.79 | 886,172 | -0.56(-1.79%) |
Jul 19, 2018 | 31.10 | 31.54 | 30.98 | 31.36 | 789,287 | +0.22(+0.71%) |
Jul 18, 2018 | 31.28 | 31.41 | 30.98 | 31.13 | 492,982 | -0.15(-0.48%) |
Jul 17, 2018 | 31.65 | 31.69 | 31.22 | 31.28 | 721,841 | -0.28(-0.90%) |
Jul 16, 2018 | 31.73 | 31.74 | 31.40 | 31.57 | 529,001 | -0.19(-0.60%) |
Jul 13, 2018 | 31.94 | 32.10 | 31.70 | 31.76 | 575,874 | -0.19(-0.59%) |
Jul 12, 2018 | 31.95 | 32.00 | 31.79 | 31.95 | 429,173 | +0.07(+0.22%) |
Jul 11, 2018 | 31.89 | 32.02 | 31.80 | 31.88 | 632,749 | -0.06(-0.17%) |
Jul 10, 2018 | 32.07 | 32.17 | 31.85 | 31.93 | 913,203 | -0.06(-0.17%) |
Jul 09, 2018 | 32.26 | 32.26 | 31.78 | 31.99 | 1,024,342 | -0.12(-0.37%) |
Jul 06, 2018 | 32.06 | 32.30 | 32.00 | 32.11 | 1,033,482 | +0.10(+0.32%) |
Jul 05, 2018 | 31.92 | 32.01 | 31.66 | 32.00 | 1,140,187 | +0.15(+0.47%) |
Jul 03, 2018 | 31.85 | 31.85 | 31.85 | 0 | +0.20(+0.62%) | |
Jul 02, 2018 | 31.66 | 31.78 | 31.06 | 31.66 | 1,136,023 | -0.10(-0.32%) |
Jun 29, 2018 | 31.18 | 31.89 | 31.02 | 31.76 | 2,426,083 | +0.48(+1.54%) |
Jun 28, 2018 | 31.05 | 31.30 | 30.80 | 31.28 | 1,508,975 | +0.27(+0.87%) |
Jun 27, 2018 | 31.51 | 31.68 | 30.98 | 31.01 | 1,253,637 | -0.47(-1.50%) |
Jun 26, 2018 | 31.63 | 31.78 | 31.46 | 31.48 | 1,111,902 | -0.11(-0.35%) |
Jun 25, 2018 | 31.64 | 31.74 | 31.31 | 31.59 | 1,705,959 | -0.05(-0.15%) |
Jun 22, 2018 | 31.52 | 31.71 | 31.38 | 31.64 | 3,007,266 | +0.18(+0.57%) |
Jun 21, 2018 | 31.26 | 31.53 | 31.21 | 31.45 | 1,726,740 | +0.16(+0.53%) |
Jun 20, 2018 | 30.97 | 31.37 | 30.90 | 31.29 | 1,272,375 | +0.36(+1.17%) |
Jun 19, 2018 | 30.69 | 31.00 | 30.69 | 30.93 | 1,942,847 | +0.09(+0.31%) |
Jun 18, 2018 | 30.59 | 30.87 | 30.47 | 30.83 | 1,686,991 | +0.31(+1.03%) |
Jun 15, 2018 | 30.67 | 30.42 | 30.52 | 1,586,079 | +0.10(+0.34%) | |
Jun 14, 2018 | 30.62 | 30.72 | 30.36 | 30.42 | 1,248,326 | -0.08(-0.26%) |
Jun 13, 2018 | 30.63 | 30.73 | 30.23 | 30.50 | 1,884,133 | -0.14(-0.46%) |
Jun 12, 2018 | 30.16 | 30.95 | 30.11 | 30.64 | 2,299,121 | +0.44(+1.46%) |
Jun 11, 2018 | 30.28 | 30.28 | 30.04 | 30.20 | 631,585 | -0.06(-0.21%) |
Jun 08, 2018 | 30.26 | 30.35 | 30.13 | 30.26 | 875,632 | +0.01(+0.03%) |
Jun 07, 2018 | 30.35 | 30.37 | 30.17 | 30.25 | 1,406,738 | -0.04(-0.13%) |
Jun 06, 2018 | 30.19 | 30.29 | 931,017 | -0.13(-0.44%) | ||
Jun 05, 2018 | 30.65 | 30.70 | 30.41 | 30.43 | 1,134,985 | -0.05(-0.18%) |
Jun 04, 2018 | 30.30 | 30.48 | 30.14 | 30.48 | 969,456 | +0.27(+0.88%) |
Jun 01, 2018 | 30.28 | 30.37 | 30.10 | 30.21 | 739,741 | -0.02(-0.05%) |
May 31, 2018 | 30.14 | 30.30 | 30.03 | 30.23 | 889,520 | -0.02(-0.05%) |
May 30, 2018 | 29.65 | 30.36 | 29.59 | 30.25 | 1,373,005 | +0.63(+2.12%) |
May 29, 2018 | 29.45 | 29.74 | 29.41 | 29.62 | 983,640 | +0.04(+0.13%) |
May 25, 2018 | 29.58 | 29.58 | 29.58 | 0 | +0.08(+0.27%) | |
May 24, 2018 | 29.70 | 29.77 | 29.36 | 29.50 | 890,499 | -0.15(-0.50%) |
May 23, 2018 | 29.11 | 29.72 | 29.11 | 29.65 | 799,672 | +0.55(+1.89%) |
May 22, 2018 | 29.09 | 29.31 | 29.00 | 29.10 | 1,136,875 | +0.04(+0.14%) |
May 21, 2018 | 29.02 | 29.15 | 28.71 | 29.06 | 1,250,974 | +0.20(+0.71%) |
May 18, 2018 | 29.01 | 29.17 | 28.78 | 28.86 | 910,586 | -0.07(-0.24%) |
May 17, 2018 | 29.09 | 29.32 | 28.89 | 28.93 | 666,224 | -0.19(-0.65%) |
May 16, 2018 | 29.52 | 29.54 | 29.05 | 29.11 | 1,357,739 | -0.33(-1.12%) |
May 15, 2018 | 29.73 | 29.89 | 29.38 | 29.44 | 1,266,529 | -0.50(-1.68%) |
May 14, 2018 | 30.33 | 30.47 | 29.84 | 29.95 | 743,602 | -0.46(-1.50%) |
May 11, 2018 | 30.63 | 30.68 | 30.37 | 30.40 | 540,944 | -0.13(-0.44%) |
May 10, 2018 | 30.45 | 30.58 | 30.31 | 30.54 | 769,432 | +0.31(+1.01%) |
May 09, 2018 | 30.14 | 30.31 | 29.79 | 30.23 | 1,314,446 | -0.02(-0.08%) |
May 08, 2018 | 30.47 | 30.53 | 30.18 | 30.25 | 892,445 | -0.19(-0.62%) |
May 07, 2018 | 30.40 | 30.53 | 30.27 | 30.44 | 846,863 | +0.17(+0.57%) |
May 04, 2018 | 29.88 | 30.36 | 29.83 | 30.27 | 896,518 | +0.40(+1.34%) |
May 03, 2018 | 29.52 | 29.95 | 29.51 | 29.87 | 1,057,875 | +0.24(+0.80%) |
May 02, 2018 | 29.62 | 29.79 | 29.08 | 29.63 | 1,186,062 | -0.15(-0.50%) |