Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.79 | 32.09 | 31.40 | 32.04 | 439,354 | +0.28(+0.89%) |
Apr 29, 2019 | 31.82 | 31.89 | 31.15 | 31.76 | 670,289 | +0.41(+1.32%) |
Apr 26, 2019 | 30.91 | 31.39 | 30.88 | 31.35 | 251,714 | +0.39(+1.25%) |
Apr 25, 2019 | 30.68 | 31.10 | 30.45 | 30.96 | 298,639 | +0.22(+0.72%) |
Apr 24, 2019 | 30.70 | 30.86 | 30.60 | 30.74 | 258,003 | +0.04(+0.14%) |
Apr 23, 2019 | 30.70 | 30.75 | 30.45 | 30.70 | 424,589 | +0.03(+0.09%) |
Apr 22, 2019 | 30.60 | 30.72 | 30.43 | 30.67 | 175,887 | -0.11(-0.36%) |
Apr 18, 2019 | 30.85 | 31.03 | 30.75 | 30.78 | 135,182 | +0.01(+0.02%) |
Apr 17, 2019 | 31.07 | 31.07 | 30.68 | 30.77 | 206,440 | -0.28(-0.91%) |
Apr 16, 2019 | 30.79 | 31.07 | 30.79 | 31.06 | 201,733 | +0.40(+1.31%) |
Apr 15, 2019 | 30.68 | 30.76 | 30.58 | 30.65 | 155,004 | -0.03(-0.09%) |
Apr 12, 2019 | 30.78 | 30.95 | 30.63 | 30.68 | 166,556 | +0.03(+0.11%) |
Apr 11, 2019 | 30.34 | 30.69 | 30.32 | 30.65 | 202,224 | +0.37(+1.23%) |
Apr 10, 2019 | 29.91 | 30.38 | 29.91 | 30.27 | 189,573 | +0.33(+1.11%) |
Apr 09, 2019 | 30.06 | 30.15 | 29.87 | 29.94 | 243,590 | -0.21(-0.71%) |
Apr 08, 2019 | 30.32 | 30.36 | 30.14 | 30.16 | 214,022 | -0.18(-0.59%) |
Apr 05, 2019 | 30.42 | 30.50 | 30.27 | 30.34 | 291,329 | +0.05(+0.16%) |
Apr 04, 2019 | 30.20 | 30.47 | 30.18 | 30.29 | 173,610 | +0.14(+0.46%) |
Apr 03, 2019 | 30.13 | 30.33 | 30.02 | 30.15 | 547,537 | +0.12(+0.39%) |
Apr 02, 2019 | 30.45 | 30.45 | 29.81 | 30.03 | 617,644 | -0.44(-1.43%) |
Apr 01, 2019 | 30.15 | 30.47 | 30.11 | 30.47 | 309,516 | +0.48(+1.61%) |
Mar 29, 2019 | 30.07 | 30.09 | 29.78 | 29.98 | 261,546 | +0.11(+0.37%) |
Mar 28, 2019 | 29.74 | 29.91 | 29.51 | 29.87 | 350,166 | +0.13(+0.44%) |
Mar 27, 2019 | 29.51 | 29.85 | 29.40 | 29.74 | 352,453 | +0.21(+0.70%) |
Mar 26, 2019 | 29.40 | 29.64 | 29.25 | 29.53 | 240,091 | +0.24(+0.83%) |
Mar 25, 2019 | 29.58 | 29.85 | 29.24 | 29.29 | 311,705 | -0.29(-0.98%) |
Mar 22, 2019 | 29.82 | 29.85 | 29.52 | 29.58 | 465,404 | -0.39(-1.29%) |
Mar 21, 2019 | 29.67 | 30.11 | 29.57 | 29.97 | 233,657 | +0.21(+0.70%) |
Mar 20, 2019 | 30.09 | 30.30 | 29.76 | 29.76 | 630,836 | -0.43(-1.42%) |
Mar 19, 2019 | 30.58 | 30.75 | 30.15 | 30.19 | 446,189 | -0.28(-0.91%) |
Mar 18, 2019 | 30.13 | 30.67 | 30.13 | 30.47 | 552,323 | +0.34(+1.12%) |
Mar 15, 2019 | 29.98 | 30.52 | 29.98 | 30.13 | 1,075,823 | +0.19(+0.65%) |
Mar 14, 2019 | 29.92 | 30.05 | 29.84 | 29.93 | 497,272 | +0.03(+0.09%) |
Mar 13, 2019 | 30.05 | 30.05 | 29.84 | 29.91 | 381,238 | -0.04(-0.14%) |
Mar 12, 2019 | 30.00 | 30.07 | 29.89 | 29.95 | 246,211 | -0.02(-0.07%) |
Mar 11, 2019 | 29.89 | 29.98 | 29.60 | 29.97 | 667,049 | +0.17(+0.58%) |
Mar 08, 2019 | 29.40 | 29.86 | 29.40 | 29.80 | 588,731 | +0.20(+0.68%) |
Mar 07, 2019 | 29.71 | 29.75 | 29.44 | 29.60 | 442,469 | -0.14(-0.47%) |
Mar 06, 2019 | 29.83 | 29.98 | 29.73 | 29.73 | 177,546 | -0.12(-0.39%) |
Mar 05, 2019 | 30.13 | 30.17 | 29.71 | 29.85 | 303,058 | -0.26(-0.85%) |
Mar 04, 2019 | 30.15 | 30.29 | 29.83 | 30.11 | 231,450 | +0.05(+0.16%) |
Mar 01, 2019 | 30.11 | 30.23 | 29.89 | 30.06 | 359,282 | +0.17(+0.56%) |
Feb 28, 2019 | 29.84 | 29.97 | 29.77 | 29.89 | 259,383 | +0.11(+0.37%) |
Feb 27, 2019 | 29.73 | 29.97 | 29.69 | 29.78 | 302,444 | -0.03(-0.09%) |
Feb 26, 2019 | 29.78 | 30.09 | 29.76 | 29.81 | 260,526 | -0.07(-0.23%) |
Feb 25, 2019 | 29.92 | 30.17 | 29.87 | 29.88 | 429,633 | -0.03(-0.09%) |
Feb 22, 2019 | 30.16 | 30.16 | 29.55 | 29.91 | 472,199 | -0.21(-0.71%) |
Feb 21, 2019 | 29.99 | 30.19 | 29.80 | 30.12 | 894,439 | +0.16(+0.53%) |
Feb 20, 2019 | 29.66 | 30.08 | 29.44 | 29.96 | 665,343 | +0.26(+0.86%) |
Feb 19, 2019 | 29.17 | 29.89 | 29.17 | 29.71 | 691,141 | +0.49(+1.66%) |
Feb 15, 2019 | 29.01 | 29.29 | 29.00 | 29.22 | 396,346 | +0.46(+1.60%) |
Feb 14, 2019 | 28.71 | 28.95 | 28.53 | 28.76 | 585,802 | +0.03(+0.09%) |
Feb 13, 2019 | 28.32 | 28.90 | 28.32 | 28.74 | 540,938 | +0.38(+1.34%) |
Feb 12, 2019 | 28.33 | 28.90 | 28.19 | 28.36 | 733,351 | +0.20(+0.70%) |
Feb 11, 2019 | 28.86 | 29.22 | 27.81 | 28.16 | 2,068,897 | -2.38(-7.78%) |
Feb 08, 2019 | 30.44 | 30.67 | 30.17 | 30.54 | 334,631 | -0.05(-0.15%) |
Feb 07, 2019 | 30.30 | 30.59 | 30.13 | 30.58 | 293,251 | +0.12(+0.41%) |
Feb 06, 2019 | 30.26 | 30.51 | 30.26 | 30.46 | 325,180 | +0.11(+0.35%) |
Feb 05, 2019 | 30.23 | 30.38 | 30.03 | 30.35 | 274,755 | +0.08(+0.26%) |
Feb 04, 2019 | 30.27 | 30.31 | 29.94 | 30.27 | 316,317 | -0.14(-0.45%) |
Feb 01, 2019 | 30.21 | 30.42 | 30.08 | 30.41 | 537,147 | +0.31(+1.05%) |
Jan 31, 2019 | 29.68 | 30.18 | 29.60 | 30.10 | 435,090 | +0.36(+1.21%) |
Jan 30, 2019 | 29.58 | 29.99 | 29.28 | 29.73 | 183,850 | +0.26(+0.87%) |
Jan 29, 2019 | 29.37 | 29.61 | 29.31 | 29.48 | 212,893 | +0.01(+0.04%) |
Jan 28, 2019 | 29.39 | 29.56 | 29.11 | 29.47 | 317,911 | -0.09(-0.31%) |
Jan 25, 2019 | 29.81 | 30.01 | 29.50 | 29.56 | 238,935 | -0.12(-0.42%) |
Jan 24, 2019 | 29.80 | 30.01 | 29.63 | 29.68 | 258,641 | -0.13(-0.44%) |
Jan 23, 2019 | 29.94 | 30.13 | 29.61 | 29.81 | 606,971 | +0.09(+0.31%) |
Jan 22, 2019 | 30.00 | 30.13 | 29.52 | 29.72 | 570,012 | -0.43(-1.44%) |
Jan 18, 2019 | 30.21 | 30.33 | 29.98 | 30.15 | 433,070 | +0.08(+0.26%) |
Jan 17, 2019 | 29.70 | 30.09 | 29.61 | 30.08 | 468,605 | +0.32(+1.08%) |
Jan 16, 2019 | 29.67 | 29.83 | 29.42 | 29.75 | 234,929 | +0.07(+0.22%) |
Jan 15, 2019 | 29.53 | 29.70 | 29.33 | 29.69 | 235,512 | +0.30(+1.00%) |
Jan 14, 2019 | 29.12 | 29.43 | 29.12 | 29.39 | 176,737 | +0.06(+0.20%) |
Jan 11, 2019 | 29.23 | 29.56 | 29.08 | 29.33 | 214,249 | -0.11(-0.36%) |
Jan 10, 2019 | 28.96 | 29.47 | 28.96 | 29.44 | 394,020 | +0.41(+1.42%) |
Jan 09, 2019 | 29.07 | 29.49 | 29.00 | 29.03 | 472,270 | +0.19(+0.66%) |
Jan 08, 2019 | 29.22 | 29.47 | 28.61 | 28.84 | 327,583 | -0.20(-0.68%) |
Jan 07, 2019 | 29.41 | 29.47 | 29.00 | 29.03 | 296,171 | -0.37(-1.27%) |
Jan 04, 2019 | 28.95 | 29.60 | 28.95 | 29.41 | 685,872 | +0.80(+2.80%) |
Jan 03, 2019 | 28.48 | 28.95 | 28.48 | 28.61 | 282,565 | -0.03(-0.11%) |
Jan 02, 2019 | 28.55 | 28.81 | 28.37 | 28.64 | 677,923 | -0.33(-1.16%) |
Dec 31, 2018 | 29.04 | 29.11 | 28.72 | 28.97 | 295,621 | +0.04(+0.14%) |
Dec 28, 2018 | 29.14 | 29.22 | 28.76 | 28.93 | 253,868 | +0.02(+0.07%) |
Dec 27, 2018 | 28.35 | 28.91 | 27.99 | 28.91 | 230,485 | +0.15(+0.52%) |
Dec 26, 2018 | 27.61 | 28.82 | 27.23 | 28.76 | 372,761 | +1.17(+4.26%) |
Dec 24, 2018 | 28.15 | 28.19 | 27.57 | 27.59 | 113,372 | -0.75(-2.64%) |
Dec 21, 2018 | 28.51 | 29.21 | 28.33 | 28.34 | 456,079 | -0.12(-0.44%) |
Dec 20, 2018 | 28.56 | 28.92 | 28.38 | 28.46 | 269,777 | -0.38(-1.32%) |
Dec 19, 2018 | 28.65 | 29.49 | 28.65 | 28.84 | 403,265 | +0.14(+0.48%) |
Dec 18, 2018 | 28.88 | 29.29 | 28.66 | 28.70 | 264,495 | -0.10(-0.34%) |
Dec 17, 2018 | 28.61 | 29.36 | 28.57 | 28.80 | 367,399 | +0.00(+0.00%) |
Dec 14, 2018 | 28.68 | 28.95 | 28.67 | 28.80 | 227,049 | -0.22(-0.75%) |
Dec 13, 2018 | 28.49 | 29.05 | 28.49 | 29.02 | 517,174 | +0.47(+1.66%) |
Dec 12, 2018 | 29.03 | 29.03 | 28.55 | 28.55 | 193,558 | -0.09(-0.32%) |
Dec 11, 2018 | 29.23 | 29.43 | 28.55 | 28.64 | 156,798 | -0.35(-1.22%) |
Dec 10, 2018 | 29.11 | 29.23 | 28.51 | 28.99 | 184,560 | -0.24(-0.81%) |
Dec 07, 2018 | 29.56 | 29.97 | 29.01 | 29.23 | 242,440 | -0.35(-1.18%) |
Dec 06, 2018 | 29.56 | 29.66 | 28.94 | 29.58 | 231,892 | -0.41(-1.38%) |
Dec 04, 2018 | 30.82 | 30.84 | 29.98 | 29.99 | 196,115 | -0.89(-2.87%) |
Dec 03, 2018 | 31.01 | 31.18 | 30.48 | 30.88 | 286,972 | +0.09(+0.28%) |
Nov 30, 2018 | 30.81 | 31.00 | 30.59 | 30.79 | 418,289 | -0.18(-0.59%) |
Nov 29, 2018 | 31.17 | 31.39 | 30.83 | 30.97 | 197,258 | -0.28(-0.88%) |
Nov 28, 2018 | 30.49 | 31.28 | 30.49 | 31.25 | 345,307 | +0.88(+2.90%) |
Nov 27, 2018 | 30.70 | 30.77 | 30.12 | 30.37 | 211,613 | -0.48(-1.55%) |
Nov 26, 2018 | 30.79 | 31.07 | 30.56 | 30.85 | 200,062 | +0.39(+1.27%) |
Nov 23, 2018 | 30.21 | 30.71 | 30.05 | 30.46 | 97,829 | +0.16(+0.52%) |
Nov 21, 2018 | 30.31 | 30.31 | 30.31 | 0 | -0.28(-0.90%) | |
Nov 20, 2018 | 30.67 | 30.97 | 30.38 | 30.58 | 528,333 | -0.51(-1.65%) |
Nov 19, 2018 | 30.78 | 31.14 | 30.78 | 31.09 | 167,794 | +0.21(+0.68%) |
Nov 16, 2018 | 30.55 | 30.89 | 30.50 | 30.88 | 377,907 | +0.20(+0.66%) |
Nov 15, 2018 | 30.17 | 30.81 | 30.02 | 30.68 | 257,861 | +0.26(+0.86%) |
Nov 14, 2018 | 31.25 | 31.40 | 30.28 | 30.42 | 295,831 | -0.79(-2.53%) |
Nov 13, 2018 | 31.02 | 31.51 | 30.97 | 31.21 | 259,332 | +0.14(+0.46%) |
Nov 12, 2018 | 31.31 | 31.53 | 31.02 | 31.06 | 300,496 | -0.38(-1.20%) |
Nov 09, 2018 | 31.12 | 31.83 | 31.12 | 31.44 | 482,215 | +0.20(+0.63%) |
Nov 08, 2018 | 31.07 | 31.40 | 30.96 | 31.25 | 417,849 | +0.13(+0.42%) |
Nov 07, 2018 | 30.79 | 31.23 | 30.40 | 31.12 | 449,661 | +0.38(+1.23%) |
Nov 06, 2018 | 30.88 | 31.10 | 30.50 | 30.74 | 413,098 | -0.19(-0.61%) |
Nov 05, 2018 | 29.90 | 31.79 | 29.90 | 30.93 | 1,187,686 | +2.42(+8.50%) |
Nov 02, 2018 | 28.73 | 28.90 | 28.15 | 28.50 | 503,555 | -0.01(-0.02%) |
Nov 01, 2018 | 28.28 | 28.69 | 28.20 | 28.51 | 395,369 | +0.26(+0.92%) |
Oct 31, 2018 | 28.37 | 28.58 | 28.23 | 28.25 | 360,233 | +0.10(+0.37%) |
Oct 30, 2018 | 27.84 | 28.21 | 27.59 | 28.15 | 224,300 | +0.42(+1.50%) |
Oct 29, 2018 | 27.93 | 28.27 | 27.53 | 27.73 | 210,498 | +0.08(+0.31%) |
Oct 26, 2018 | 27.66 | 27.92 | 27.31 | 27.64 | 443,067 | -0.23(-0.84%) |
Oct 25, 2018 | 27.70 | 28.14 | 27.66 | 27.88 | 364,933 | +0.35(+1.28%) |
Oct 24, 2018 | 28.18 | 28.19 | 27.47 | 27.53 | 399,064 | -0.73(-2.58%) |
Oct 23, 2018 | 28.03 | 28.46 | 28.03 | 28.26 | 211,376 | -0.23(-0.82%) |
Oct 22, 2018 | 28.84 | 28.99 | 28.40 | 28.49 | 210,020 | -0.27(-0.93%) |
Oct 19, 2018 | 28.50 | 29.03 | 28.50 | 28.76 | 225,832 | +0.14(+0.48%) |
Oct 18, 2018 | 28.95 | 29.16 | 28.52 | 28.62 | 124,761 | -0.36(-1.26%) |
Oct 17, 2018 | 28.75 | 29.30 | 28.54 | 28.99 | 193,171 | +0.23(+0.82%) |
Oct 16, 2018 | 28.73 | 28.78 | 28.27 | 28.75 | 245,010 | +0.25(+0.87%) |
Oct 15, 2018 | 28.49 | 28.93 | 28.45 | 28.50 | 459,039 | +0.04(+0.14%) |
Oct 12, 2018 | 28.73 | 28.89 | 28.05 | 28.46 | 574,636 | +0.16(+0.55%) |
Oct 11, 2018 | 29.40 | 29.41 | 28.29 | 28.31 | 554,664 | -1.07(-3.66%) |
Oct 10, 2018 | 29.97 | 30.27 | 29.36 | 29.38 | 340,421 | -0.72(-2.38%) |
Oct 09, 2018 | 30.03 | 30.21 | 29.72 | 30.10 | 280,438 | -0.01(-0.02%) |
Oct 08, 2018 | 29.61 | 30.36 | 29.61 | 30.11 | 413,030 | +0.43(+1.45%) |
Oct 05, 2018 | 29.91 | 29.92 | 29.40 | 29.68 | 809,833 | -0.16(-0.52%) |
Oct 04, 2018 | 29.70 | 29.96 | 29.70 | 29.83 | 268,084 | +0.14(+0.46%) |
Oct 03, 2018 | 29.68 | 29.85 | 29.52 | 29.70 | 241,569 | +0.12(+0.40%) |
Oct 02, 2018 | 29.55 | 29.68 | 29.42 | 29.58 | 233,414 | +0.03(+0.09%) |
Oct 01, 2018 | 29.87 | 29.95 | 29.40 | 29.55 | 403,553 | -0.18(-0.61%) |
Sep 28, 2018 | 29.57 | 29.81 | 29.42 | 29.73 | 221,994 | +0.07(+0.24%) |
Sep 27, 2018 | 29.74 | 30.00 | 29.43 | 29.66 | 264,452 | -0.04(-0.13%) |
Sep 26, 2018 | 30.18 | 30.38 | 29.69 | 29.70 | 302,268 | -0.44(-1.47%) |
Sep 25, 2018 | 30.39 | 30.48 | 30.13 | 30.15 | 188,176 | -0.16(-0.54%) |
Sep 24, 2018 | 31.02 | 31.05 | 30.31 | 30.31 | 387,581 | -0.71(-2.29%) |
Sep 21, 2018 | 31.08 | 31.10 | 30.83 | 31.02 | 508,775 | +0.01(+0.04%) |
Sep 20, 2018 | 30.79 | 31.16 | 30.71 | 31.01 | 248,426 | +0.38(+1.26%) |
Sep 19, 2018 | 30.06 | 30.81 | 30.03 | 30.62 | 452,502 | +0.56(+1.86%) |
Sep 18, 2018 | 29.99 | 30.24 | 29.92 | 30.06 | 453,793 | +0.03(+0.11%) |
Sep 17, 2018 | 29.96 | 30.03 | 29.70 | 30.03 | 393,497 | +0.08(+0.28%) |
Sep 14, 2018 | 29.48 | 30.00 | 29.48 | 29.94 | 183,306 | +0.45(+1.52%) |
Sep 13, 2018 | 29.32 | 29.68 | 29.32 | 29.49 | 243,670 | +0.16(+0.56%) |
Sep 12, 2018 | 29.34 | 29.59 | 29.25 | 29.33 | 259,573 | -0.04(-0.13%) |
Sep 11, 2018 | 29.20 | 29.43 | 29.14 | 29.37 | 170,603 | +0.04(+0.13%) |
Sep 10, 2018 | 29.40 | 29.46 | 29.21 | 29.33 | 272,351 | +0.07(+0.24%) |
Sep 07, 2018 | 29.29 | 29.37 | 29.12 | 29.26 | 172,713 | -0.12(-0.42%) |
Sep 06, 2018 | 29.52 | 29.66 | 29.36 | 29.38 | 233,041 | -0.16(-0.53%) |
Sep 05, 2018 | 29.42 | 29.73 | 29.42 | 29.54 | 175,849 | +0.09(+0.31%) |
Sep 04, 2018 | 29.21 | 29.52 | 29.03 | 29.45 | 254,762 | +0.20(+0.69%) |
Aug 31, 2018 | 29.25 | 29.25 | 29.25 | 0 | -0.03(-0.09%) | |
Aug 30, 2018 | 29.29 | 29.36 | 29.08 | 29.27 | 465,254 | -0.10(-0.33%) |
Aug 29, 2018 | 29.38 | 29.48 | 29.05 | 29.37 | 474,101 | -0.01(-0.02%) |
Aug 28, 2018 | 29.67 | 29.75 | 29.32 | 29.38 | 238,246 | -0.21(-0.70%) |
Aug 27, 2018 | 29.23 | 29.73 | 29.23 | 29.59 | 200,192 | +0.50(+1.70%) |
Aug 24, 2018 | 28.95 | 29.21 | 28.86 | 29.09 | 650,630 | +0.16(+0.56%) |
Aug 23, 2018 | 29.35 | 29.35 | 28.86 | 28.93 | 359,205 | -0.48(-1.64%) |
Aug 22, 2018 | 29.70 | 29.75 | 29.38 | 29.41 | 260,915 | -0.35(-1.16%) |
Aug 21, 2018 | 29.66 | 29.92 | 29.66 | 29.75 | 163,812 | +0.08(+0.26%) |
Aug 20, 2018 | 29.73 | 29.96 | 29.60 | 29.68 | 260,990 | -0.01(-0.04%) |
Aug 17, 2018 | 29.42 | 29.82 | 29.38 | 29.69 | 245,483 | +0.21(+0.73%) |
Aug 16, 2018 | 29.57 | 29.72 | 29.38 | 29.47 | 345,822 | +0.07(+0.24%) |
Aug 15, 2018 | 29.02 | 29.51 | 28.84 | 29.40 | 710,005 | +0.26(+0.89%) |
Aug 14, 2018 | 29.25 | 29.43 | 29.14 | 29.14 | 442,944 | -0.12(-0.42%) |
Aug 13, 2018 | 29.30 | 29.53 | 29.13 | 29.27 | 207,589 | -0.11(-0.38%) |
Aug 10, 2018 | 29.54 | 29.54 | 29.17 | 29.38 | 284,017 | -0.35(-1.16%) |
Aug 09, 2018 | 30.00 | 30.16 | 29.64 | 29.72 | 264,123 | -0.25(-0.82%) |
Aug 08, 2018 | 29.61 | 30.05 | 29.38 | 29.97 | 840,859 | +0.37(+1.24%) |
Aug 07, 2018 | 30.03 | 30.07 | 29.56 | 29.60 | 284,864 | -0.36(-1.19%) |
Aug 06, 2018 | 29.86 | 30.07 | 29.72 | 29.95 | 436,093 | +0.02(+0.06%) |
Aug 03, 2018 | 29.48 | 30.05 | 29.34 | 29.94 | 778,143 | +0.36(+1.20%) |
Aug 02, 2018 | 30.50 | 30.54 | 29.43 | 29.58 | 870,869 | -1.16(-3.78%) |
Aug 01, 2018 | 30.25 | 30.80 | 29.94 | 30.74 | 422,906 | +0.50(+1.67%) |
Jul 31, 2018 | 30.19 | 30.34 | 29.82 | 30.24 | 616,818 | +0.08(+0.26%) |
Jul 30, 2018 | 30.73 | 31.28 | 29.73 | 30.16 | 1,059,508 | -1.26(-4.01%) |
Jul 27, 2018 | 31.29 | 31.67 | 31.20 | 31.42 | 351,634 | +0.12(+0.39%) |
Jul 26, 2018 | 30.93 | 31.36 | 30.93 | 31.30 | 208,364 | +0.39(+1.25%) |
Jul 25, 2018 | 30.90 | 30.96 | 30.47 | 30.91 | 313,638 | -0.01(-0.02%) |
Jul 24, 2018 | 30.96 | 31.09 | 30.85 | 30.92 | 169,281 | +0.02(+0.06%) |
Jul 23, 2018 | 30.90 | 31.18 | 30.61 | 30.90 | 147,287 | -0.01(-0.04%) |
Jul 20, 2018 | 30.67 | 30.96 | 30.56 | 30.91 | 440,178 | +0.15(+0.48%) |
Jul 19, 2018 | 31.08 | 31.18 | 30.59 | 30.76 | 352,595 | -0.48(-1.53%) |
Jul 18, 2018 | 31.06 | 31.36 | 30.95 | 31.24 | 124,673 | +0.19(+0.62%) |
Jul 17, 2018 | 30.99 | 31.31 | 30.96 | 31.05 | 354,844 | +0.15(+0.48%) |
Jul 16, 2018 | 30.49 | 30.94 | 30.45 | 30.90 | 207,287 | +0.45(+1.49%) |
Jul 13, 2018 | 30.33 | 30.58 | 30.26 | 30.45 | 184,426 | -0.04(-0.13%) |
Jul 12, 2018 | 30.65 | 30.65 | 30.30 | 30.48 | 169,961 | -0.10(-0.34%) |
Jul 11, 2018 | 30.67 | 30.76 | 30.39 | 30.59 | 247,064 | -0.26(-0.84%) |
Jul 10, 2018 | 30.69 | 30.89 | 30.62 | 30.85 | 243,736 | +0.20(+0.65%) |
Jul 09, 2018 | 30.20 | 30.71 | 30.20 | 30.65 | 369,445 | +0.61(+2.04%) |
Jul 06, 2018 | 29.68 | 30.15 | 29.64 | 30.03 | 412,558 | +0.32(+1.07%) |
Jul 05, 2018 | 30.04 | 30.10 | 29.64 | 29.72 | 609,517 | -0.12(-0.39%) |
Jul 03, 2018 | 29.83 | 29.83 | 29.83 | 0 | +0.35(+1.18%) | |
Jul 02, 2018 | 29.39 | 29.50 | 29.22 | 29.48 | 200,849 | -0.05(-0.15%) |
Jun 29, 2018 | 29.68 | 29.93 | 29.46 | 29.53 | 206,240 | +0.01(+0.04%) |
Jun 28, 2018 | 29.17 | 29.61 | 29.17 | 29.52 | 163,812 | +0.29(+1.00%) |
Jun 27, 2018 | 29.39 | 29.60 | 29.15 | 29.22 | 375,382 | -0.19(-0.64%) |
Jun 26, 2018 | 29.62 | 29.65 | 29.32 | 29.41 | 191,183 | -0.16(-0.55%) |
Jun 25, 2018 | 29.66 | 29.78 | 29.38 | 29.57 | 295,707 | -0.17(-0.56%) |
Jun 22, 2018 | 29.66 | 29.85 | 29.56 | 29.74 | 393,333 | +0.14(+0.46%) |
Jun 21, 2018 | 29.75 | 29.87 | 29.57 | 29.61 | 292,042 | -0.32(-1.06%) |
Jun 20, 2018 | 30.88 | 30.96 | 29.89 | 29.92 | 413,567 | -0.96(-3.10%) |
Jun 19, 2018 | 30.51 | 30.98 | 30.51 | 30.88 | 249,889 | +0.14(+0.46%) |
Jun 18, 2018 | 30.57 | 30.80 | 30.48 | 30.74 | 218,870 | -0.06(-0.21%) |
Jun 15, 2018 | 30.81 | 30.31 | 30.80 | 290,629 | +0.16(+0.51%) | |
Jun 14, 2018 | 31.00 | 31.00 | 30.53 | 30.65 | 249,742 | -0.34(-1.11%) |
Jun 13, 2018 | 31.01 | 31.18 | 30.89 | 30.99 | 197,148 | -0.03(-0.10%) |
Jun 12, 2018 | 31.16 | 31.16 | 30.90 | 31.02 | 248,153 | -0.06(-0.21%) |
Jun 11, 2018 | 31.40 | 31.45 | 30.98 | 31.09 | 383,860 | -0.27(-0.87%) |
Jun 08, 2018 | 31.22 | 31.48 | 31.22 | 31.36 | 201,817 | +0.10(+0.33%) |
Jun 07, 2018 | 31.03 | 31.31 | 30.88 | 31.25 | 250,962 | +0.28(+0.92%) |
Jun 06, 2018 | 31.00 | 30.97 | 210,467 | +0.21(+0.69%) | ||
Jun 05, 2018 | 30.74 | 30.82 | 30.52 | 30.76 | 256,547 | -0.01(-0.02%) |
Jun 04, 2018 | 30.63 | 30.94 | 30.63 | 30.76 | 251,756 | +0.24(+0.78%) |
Jun 01, 2018 | 30.47 | 30.81 | 30.37 | 30.52 | 281,431 | +0.16(+0.51%) |
May 31, 2018 | 30.77 | 30.78 | 30.23 | 30.37 | 463,625 | -0.46(-1.49%) |
May 30, 2018 | 30.59 | 31.00 | 30.56 | 30.83 | 278,855 | +0.42(+1.38%) |
May 29, 2018 | 31.22 | 31.22 | 30.28 | 30.41 | 378,207 | -0.90(-2.87%) |
May 25, 2018 | 31.31 | 31.31 | 31.31 | 0 | +0.13(+0.41%) | |
May 24, 2018 | 31.34 | 31.34 | 30.85 | 31.18 | 702,840 | -0.16(-0.50%) |
May 23, 2018 | 31.60 | 31.65 | 31.22 | 31.33 | 201,013 | -0.38(-1.20%) |
May 22, 2018 | 31.86 | 31.94 | 31.68 | 31.71 | 189,328 | -0.14(-0.43%) |
May 21, 2018 | 32.02 | 32.17 | 31.82 | 31.85 | 162,840 | +0.00(+0.00%) |
May 18, 2018 | 31.80 | 31.95 | 31.71 | 31.85 | 224,747 | -0.02(-0.06%) |
May 17, 2018 | 31.93 | 32.00 | 31.58 | 31.87 | 286,748 | -0.21(-0.65%) |
May 16, 2018 | 31.67 | 32.14 | 31.67 | 32.07 | 258,933 | +0.37(+1.16%) |
May 15, 2018 | 31.21 | 31.82 | 31.21 | 31.71 | 507,544 | +0.44(+1.41%) |
May 14, 2018 | 31.50 | 31.63 | 31.25 | 31.27 | 648,085 | -0.16(-0.51%) |
May 11, 2018 | 31.32 | 31.78 | 31.22 | 31.43 | 291,120 | +0.08(+0.27%) |
May 10, 2018 | 31.21 | 31.44 | 31.09 | 31.34 | 348,511 | +0.10(+0.31%) |
May 09, 2018 | 31.28 | 31.48 | 31.09 | 31.25 | 392,318 | +0.00(+0.00%) |
May 08, 2018 | 31.38 | 31.50 | 31.22 | 31.25 | 380,053 | -0.24(-0.78%) |
May 07, 2018 | 31.38 | 31.67 | 31.28 | 31.49 | 266,932 | +0.12(+0.39%) |
May 04, 2018 | 31.01 | 31.47 | 30.99 | 31.37 | 327,041 | +0.26(+0.83%) |
May 03, 2018 | 31.11 | 31.25 | 30.34 | 31.11 | 650,091 | -0.29(-0.92%) |
May 02, 2018 | 32.37 | 32.46 | 30.88 | 31.40 | 772,650 | -1.02(-3.15%) |