Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.70 | 33.81 | 33.53 | 33.78 | 1,163,131 | +0.18(+0.53%) |
Apr 29, 2019 | 33.56 | 33.69 | 33.56 | 33.60 | 1,872,712 | +0.07(+0.21%) |
Apr 26, 2019 | 33.39 | 33.54 | 33.35 | 33.53 | 1,403,583 | +0.14(+0.42%) |
Apr 25, 2019 | 33.39 | 33.45 | 33.21 | 33.39 | 859,934 | -0.11(-0.32%) |
Apr 24, 2019 | 33.52 | 33.56 | 33.45 | 33.49 | 954,703 | -0.03(-0.08%) |
Apr 23, 2019 | 33.35 | 33.55 | 33.28 | 33.52 | 1,080,518 | +0.20(+0.61%) |
Apr 22, 2019 | 33.27 | 33.34 | 33.22 | 33.32 | 1,279,385 | -0.03(-0.08%) |
Apr 18, 2019 | 33.39 | 33.39 | 33.21 | 33.34 | 836,754 | +0.04(+0.11%) |
Apr 17, 2019 | 33.47 | 33.51 | 33.24 | 33.31 | 866,204 | -0.07(-0.21%) |
Apr 16, 2019 | 33.40 | 33.43 | 33.29 | 33.38 | 1,041,688 | +0.07(+0.21%) |
Apr 15, 2019 | 33.32 | 33.32 | 33.22 | 33.31 | 953,785 | +0.02(+0.05%) |
Apr 12, 2019 | 33.26 | 33.34 | 33.20 | 33.29 | 783,243 | +0.19(+0.59%) |
Apr 11, 2019 | 33.12 | 33.16 | 33.01 | 33.09 | 1,424,581 | +0.03(+0.08%) |
Apr 10, 2019 | 33.02 | 33.08 | 32.96 | 33.07 | 784,954 | +0.08(+0.24%) |
Apr 09, 2019 | 33.08 | 33.08 | 32.92 | 32.99 | 2,144,119 | -0.21(-0.64%) |
Apr 08, 2019 | 33.11 | 33.21 | 33.04 | 33.20 | 845,480 | +0.04(+0.11%) |
Apr 05, 2019 | 33.10 | 33.17 | 33.06 | 33.16 | 773,421 | +0.15(+0.46%) |
Apr 04, 2019 | 32.95 | 33.04 | 32.90 | 33.01 | 1,196,487 | +0.10(+0.30%) |
Apr 03, 2019 | 32.99 | 33.02 | 32.82 | 32.92 | 938,285 | +0.06(+0.19%) |
Apr 02, 2019 | 32.89 | 32.89 | 32.77 | 32.85 | 1,307,183 | -0.04(-0.13%) |
Apr 01, 2019 | 32.76 | 32.92 | 32.71 | 32.90 | 1,339,725 | +0.35(+1.06%) |
Mar 29, 2019 | 32.54 | 32.56 | 32.38 | 32.55 | 1,077,439 | +0.19(+0.60%) |
Mar 28, 2019 | 32.32 | 32.40 | 32.16 | 32.36 | 1,558,904 | +0.12(+0.36%) |
Mar 27, 2019 | 32.35 | 32.41 | 32.05 | 32.24 | 1,688,537 | -0.08(-0.25%) |
Mar 26, 2019 | 32.26 | 32.41 | 32.15 | 32.32 | 926,232 | +0.28(+0.88%) |
Mar 25, 2019 | 32.03 | 32.18 | 31.90 | 32.04 | 1,475,848 | -0.03(-0.08%) |
Mar 22, 2019 | 32.45 | 32.51 | 32.04 | 32.07 | 1,913,177 | -0.54(-1.66%) |
Mar 21, 2019 | 32.21 | 32.67 | 32.19 | 32.61 | 915,655 | +0.29(+0.90%) |
Mar 20, 2019 | 32.55 | 32.58 | 32.26 | 32.31 | 3,024,991 | -0.28(-0.85%) |
Mar 19, 2019 | 32.74 | 32.80 | 32.47 | 32.59 | 3,465,568 | -0.04(-0.13%) |
Mar 18, 2019 | 32.53 | 32.64 | 32.51 | 32.63 | 1,430,258 | +0.12(+0.38%) |
Mar 15, 2019 | 32.38 | 32.58 | 32.32 | 32.51 | 1,026,017 | +0.19(+0.60%) |
Mar 14, 2019 | 32.32 | 32.39 | 32.22 | 32.32 | 973,784 | +0.03(+0.08%) |
Mar 13, 2019 | 32.23 | 32.41 | 32.19 | 32.29 | 919,121 | +0.17(+0.52%) |
Mar 12, 2019 | 32.12 | 32.19 | 32.06 | 32.12 | 2,990,157 | +0.04(+0.11%) |
Mar 11, 2019 | 31.75 | 32.09 | 31.74 | 32.09 | 2,939,312 | +0.40(+1.25%) |
Mar 08, 2019 | 31.57 | 31.70 | 31.46 | 31.69 | 2,030,232 | -0.06(-0.19%) |
Mar 07, 2019 | 31.96 | 31.96 | 31.64 | 31.75 | 1,716,324 | -0.25(-0.77%) |
Mar 06, 2019 | 32.20 | 32.20 | 31.97 | 32.00 | 1,145,429 | -0.18(-0.57%) |
Mar 05, 2019 | 32.25 | 32.25 | 32.12 | 32.19 | 1,112,002 | -0.04(-0.11%) |
Mar 04, 2019 | 32.46 | 32.49 | 31.95 | 32.22 | 1,967,935 | -0.14(-0.44%) |
Mar 01, 2019 | 32.41 | 32.47 | 32.19 | 32.36 | 1,684,441 | +0.15(+0.46%) |
Feb 28, 2019 | 32.24 | 32.30 | 32.18 | 32.21 | 1,171,913 | -0.01(-0.03%) |
Feb 27, 2019 | 32.16 | 32.26 | 32.06 | 32.22 | 1,867,618 | +0.00(+0.00%) |
Feb 26, 2019 | 32.22 | 32.34 | 32.18 | 32.22 | 1,144,308 | -0.06(-0.19%) |
Feb 25, 2019 | 32.41 | 32.46 | 32.26 | 32.28 | 1,765,862 | +0.04(+0.11%) |
Feb 22, 2019 | 32.17 | 32.26 | 32.11 | 32.25 | 1,167,741 | +0.17(+0.52%) |
Feb 21, 2019 | 32.08 | 32.13 | 31.95 | 32.08 | 1,175,852 | -0.06(-0.19%) |
Feb 20, 2019 | 32.04 | 32.17 | 31.98 | 32.14 | 2,355,325 | +0.12(+0.39%) |
Feb 19, 2019 | 31.89 | 32.12 | 31.88 | 32.02 | 2,258,368 | +0.04(+0.11%) |
Feb 15, 2019 | 31.77 | 31.98 | 31.77 | 31.98 | 1,368,288 | +0.43(+1.37%) |
Feb 14, 2019 | 31.56 | 31.70 | 31.43 | 31.55 | 1,252,873 | -0.15(-0.47%) |
Feb 13, 2019 | 31.69 | 31.79 | 31.63 | 31.70 | 3,525,425 | +0.09(+0.28%) |
Feb 12, 2019 | 31.41 | 31.65 | 31.38 | 31.61 | 1,498,169 | +0.40(+1.27%) |
Feb 11, 2019 | 31.29 | 31.30 | 31.14 | 31.22 | 1,189,887 | +0.01(+0.03%) |
Feb 08, 2019 | 31.07 | 31.21 | 30.93 | 31.21 | 2,005,249 | +0.02(+0.06%) |
Feb 07, 2019 | 31.26 | 31.30 | 30.96 | 31.19 | 2,091,541 | -0.21(-0.67%) |
Feb 06, 2019 | 31.33 | 31.43 | 31.30 | 31.40 | 1,436,277 | +0.03(+0.08%) |
Feb 05, 2019 | 31.34 | 31.40 | 31.23 | 31.38 | 1,822,782 | +0.11(+0.34%) |
Feb 04, 2019 | 31.08 | 31.28 | 30.97 | 31.27 | 2,040,458 | +0.18(+0.59%) |
Feb 01, 2019 | 31.11 | 31.20 | 30.98 | 31.08 | 2,262,576 | +0.04(+0.14%) |
Jan 31, 2019 | 30.76 | 31.08 | 30.73 | 31.04 | 1,692,872 | +0.21(+0.69%) |
Jan 30, 2019 | 30.64 | 30.95 | 30.51 | 30.83 | 1,711,404 | +0.36(+1.18%) |
Jan 29, 2019 | 30.43 | 30.57 | 30.38 | 30.47 | 1,638,869 | +0.05(+0.17%) |
Jan 28, 2019 | 30.42 | 30.44 | 30.22 | 30.42 | 1,998,779 | -0.24(-0.78%) |
Jan 25, 2019 | 30.71 | 30.79 | 30.59 | 30.65 | 2,300,846 | +0.14(+0.46%) |
Jan 24, 2019 | 30.51 | 30.58 | 30.34 | 30.51 | 4,207,051 | -0.02(-0.06%) |
Jan 23, 2019 | 30.58 | 30.67 | 30.25 | 30.53 | 2,235,728 | +0.07(+0.23%) |
Jan 22, 2019 | 30.61 | 30.62 | 30.26 | 30.46 | 3,417,678 | -0.32(-1.03%) |
Jan 18, 2019 | 30.57 | 30.80 | 30.49 | 30.78 | 2,240,659 | +0.45(+1.48%) |
Jan 17, 2019 | 30.01 | 30.43 | 29.94 | 30.33 | 1,425,705 | +0.22(+0.73%) |
Jan 16, 2019 | 30.09 | 30.22 | 30.06 | 30.11 | 1,597,334 | +0.10(+0.32%) |
Jan 15, 2019 | 29.77 | 30.04 | 29.77 | 30.01 | 4,654,635 | +0.24(+0.80%) |
Jan 14, 2019 | 29.72 | 29.86 | 29.67 | 29.77 | 1,257,104 | -0.15(-0.50%) |
Jan 11, 2019 | 29.76 | 29.94 | 29.68 | 29.92 | 2,296,077 | +0.02(+0.06%) |
Jan 10, 2019 | 29.62 | 29.92 | 29.53 | 29.90 | 1,374,147 | +0.12(+0.41%) |
Jan 09, 2019 | 29.78 | 29.89 | 29.61 | 29.78 | 1,835,972 | +0.08(+0.27%) |
Jan 08, 2019 | 29.73 | 29.74 | 29.44 | 29.70 | 6,051,885 | +0.26(+0.87%) |
Jan 07, 2019 | 29.33 | 29.64 | 29.17 | 29.45 | 2,544,892 | +0.12(+0.42%) |
Jan 04, 2019 | 28.85 | 29.39 | 28.80 | 29.32 | 1,498,315 | +0.85(+2.97%) |
Jan 03, 2019 | 28.95 | 29.03 | 28.43 | 28.48 | 2,116,766 | -0.69(-2.36%) |
Jan 02, 2019 | 28.83 | 29.25 | 28.76 | 29.17 | 2,110,234 | -0.05(-0.18%) |
Dec 31, 2018 | 29.08 | 29.22 | 28.94 | 29.22 | 4,080,224 | +0.28(+0.97%) |
Dec 28, 2018 | 29.10 | 29.31 | 28.82 | 28.94 | 4,562,515 | -0.03(-0.09%) |
Dec 27, 2018 | 28.30 | 28.96 | 27.94 | 28.96 | 5,228,813 | +0.32(+1.11%) |
Dec 26, 2018 | 27.58 | 28.65 | 27.33 | 28.65 | 5,051,751 | +1.19(+4.33%) |
Dec 24, 2018 | 28.05 | 28.16 | 27.44 | 27.46 | 3,735,682 | -0.78(-2.78%) |
Dec 21, 2018 | 28.72 | 29.18 | 28.18 | 28.24 | 5,453,964 | -0.42(-1.47%) |
Dec 20, 2018 | 28.83 | 29.07 | 28.38 | 28.66 | 4,768,004 | -0.31(-1.06%) |
Dec 19, 2018 | 29.40 | 29.84 | 28.78 | 28.97 | 5,085,766 | -0.42(-1.44%) |
Dec 18, 2018 | 29.66 | 29.74 | 29.20 | 29.39 | 3,304,336 | -0.04(-0.12%) |
Dec 17, 2018 | 29.90 | 29.99 | 29.26 | 29.43 | 2,924,195 | -0.56(-1.88%) |
Dec 14, 2018 | 30.28 | 30.36 | 29.91 | 29.99 | 3,063,934 | -0.54(-1.78%) |
Dec 13, 2018 | 30.64 | 30.71 | 30.40 | 30.54 | 2,220,083 | +0.00(+0.00%) |
Dec 12, 2018 | 30.72 | 30.87 | 30.52 | 30.54 | 1,792,167 | +0.15(+0.49%) |
Dec 11, 2018 | 30.76 | 30.80 | 30.21 | 30.39 | 1,950,942 | -0.02(-0.06%) |
Dec 10, 2018 | 30.37 | 30.51 | 29.77 | 30.40 | 2,305,540 | +0.02(+0.06%) |
Dec 07, 2018 | 30.97 | 31.12 | 30.26 | 30.39 | 2,603,824 | -0.62(-2.00%) |
Dec 06, 2018 | 30.75 | 31.01 | 30.18 | 31.01 | 3,349,704 | -0.14(-0.45%) |
Dec 04, 2018 | 32.00 | 32.01 | 31.09 | 31.15 | 2,552,079 | -0.90(-2.81%) |
Dec 03, 2018 | 32.23 | 32.39 | 31.82 | 32.05 | 2,335,496 | +0.20(+0.63%) |
Nov 30, 2018 | 31.51 | 31.89 | 31.51 | 31.85 | 1,154,615 | +0.31(+0.97%) |
Nov 29, 2018 | 31.51 | 31.71 | 31.39 | 31.54 | 1,426,962 | -0.04(-0.11%) |
Nov 28, 2018 | 31.10 | 31.58 | 31.01 | 31.58 | 1,273,286 | +0.55(+1.78%) |
Nov 27, 2018 | 30.83 | 31.03 | 30.74 | 31.03 | 1,534,778 | +0.10(+0.31%) |
Nov 26, 2018 | 30.82 | 30.97 | 30.73 | 30.93 | 1,056,900 | +0.36(+1.17%) |
Nov 23, 2018 | 30.50 | 30.73 | 30.42 | 30.57 | 550,007 | -0.11(-0.34%) |
Nov 21, 2018 | 30.68 | 30.68 | 30.68 | 0 | -0.01(-0.03%) | |
Nov 20, 2018 | 30.93 | 31.01 | 30.60 | 30.68 | 2,167,838 | -0.53(-1.71%) |
Nov 19, 2018 | 31.48 | 31.55 | 31.09 | 31.22 | 1,232,424 | -0.32(-1.00%) |
Nov 16, 2018 | 31.29 | 31.65 | 31.24 | 31.53 | 1,622,378 | +0.15(+0.47%) |
Nov 15, 2018 | 30.94 | 31.45 | 30.75 | 31.38 | 2,751,769 | +0.34(+1.10%) |
Nov 14, 2018 | 31.45 | 31.45 | 30.86 | 31.04 | 1,324,100 | -0.19(-0.62%) |
Nov 13, 2018 | 31.33 | 31.52 | 31.15 | 31.24 | 1,045,828 | -0.03(-0.08%) |
Nov 12, 2018 | 31.67 | 31.67 | 31.20 | 31.26 | 1,667,338 | -0.47(-1.49%) |
Nov 09, 2018 | 31.78 | 31.85 | 31.57 | 31.73 | 817,072 | -0.16(-0.49%) |
Nov 08, 2018 | 31.78 | 31.94 | 31.73 | 31.89 | 980,481 | +0.02(+0.05%) |
Nov 07, 2018 | 31.57 | 31.88 | 31.42 | 31.87 | 1,456,967 | +0.54(+1.73%) |
Nov 06, 2018 | 31.10 | 31.34 | 31.06 | 31.33 | 1,373,127 | +0.21(+0.68%) |
Nov 05, 2018 | 30.91 | 31.19 | 30.89 | 31.12 | 1,215,709 | +0.24(+0.77%) |
Nov 02, 2018 | 31.24 | 31.24 | 30.61 | 30.89 | 1,306,195 | -0.15(-0.48%) |
Nov 01, 2018 | 30.82 | 31.06 | 30.71 | 31.03 | 5,775,921 | +0.33(+1.08%) |
Oct 31, 2018 | 30.77 | 30.99 | 30.66 | 30.70 | 1,519,460 | +0.20(+0.66%) |
Oct 30, 2018 | 30.10 | 30.57 | 30.05 | 30.50 | 2,488,948 | +0.47(+1.57%) |
Oct 29, 2018 | 30.37 | 30.56 | 29.65 | 30.03 | 1,547,779 | +0.03(+0.09%) |
Oct 26, 2018 | 30.11 | 30.30 | 29.70 | 30.00 | 1,588,453 | -0.41(-1.35%) |
Oct 25, 2018 | 30.19 | 30.60 | 30.03 | 30.41 | 5,227,841 | +0.41(+1.37%) |
Oct 24, 2018 | 30.73 | 30.77 | 29.94 | 30.00 | 1,170,774 | -0.75(-2.45%) |
Oct 23, 2018 | 30.47 | 30.90 | 30.29 | 30.75 | 1,136,372 | -0.17(-0.54%) |
Oct 22, 2018 | 31.20 | 31.23 | 30.87 | 30.92 | 634,695 | -0.22(-0.70%) |
Oct 19, 2018 | 31.15 | 31.37 | 31.07 | 31.14 | 647,900 | +0.03(+0.08%) |
Oct 18, 2018 | 31.43 | 31.49 | 30.96 | 31.11 | 1,138,656 | -0.41(-1.31%) |
Oct 17, 2018 | 31.41 | 31.61 | 31.17 | 31.52 | 673,809 | +0.09(+0.28%) |
Oct 16, 2018 | 31.07 | 31.48 | 30.99 | 31.44 | 898,067 | +0.58(+1.87%) |
Oct 15, 2018 | 30.94 | 31.13 | 30.86 | 30.86 | 705,641 | -0.11(-0.34%) |
Oct 12, 2018 | 31.09 | 31.09 | 30.57 | 30.96 | 3,242,929 | +0.27(+0.88%) |
Oct 11, 2018 | 31.37 | 31.45 | 30.53 | 30.69 | 1,567,071 | -0.74(-2.37%) |
Oct 10, 2018 | 32.26 | 32.26 | 31.42 | 31.44 | 1,418,812 | -0.85(-2.63%) |
Oct 09, 2018 | 32.37 | 32.44 | 32.23 | 32.29 | 541,164 | -0.13(-0.41%) |
Oct 08, 2018 | 32.27 | 32.46 | 32.16 | 32.42 | 748,528 | +0.11(+0.35%) |
Oct 05, 2018 | 32.47 | 32.52 | 32.16 | 32.30 | 1,137,138 | -0.15(-0.46%) |
Oct 04, 2018 | 32.54 | 32.55 | 32.26 | 32.45 | 779,644 | -0.14(-0.43%) |
Oct 03, 2018 | 32.69 | 32.77 | 32.53 | 32.59 | 549,586 | +0.01(+0.03%) |
Oct 02, 2018 | 32.56 | 32.63 | 32.48 | 32.58 | 755,518 | +0.04(+0.11%) |
Oct 01, 2018 | 32.60 | 32.65 | 32.48 | 32.55 | 2,422,446 | +0.11(+0.32%) |
Sep 28, 2018 | 32.38 | 32.49 | 32.35 | 32.44 | 755,503 | +0.01(+0.03%) |
Sep 27, 2018 | 32.46 | 32.59 | 32.40 | 32.44 | 763,450 | +0.00(+0.00%) |
Sep 26, 2018 | 32.61 | 32.70 | 32.38 | 32.44 | 613,071 | -0.14(-0.44%) |
Sep 25, 2018 | 32.75 | 32.76 | 32.55 | 32.58 | 620,509 | -0.12(-0.37%) |
Sep 24, 2018 | 32.88 | 32.88 | 32.66 | 32.70 | 719,364 | -0.24(-0.74%) |
Sep 21, 2018 | 33.00 | 33.00 | 32.92 | 32.94 | 672,549 | +0.05(+0.16%) |
Sep 20, 2018 | 32.73 | 32.93 | 32.73 | 32.89 | 576,678 | +0.30(+0.91%) |
Sep 19, 2018 | 32.59 | 32.69 | 32.58 | 32.59 | 524,747 | +0.01(+0.03%) |
Sep 18, 2018 | 32.50 | 32.65 | 32.43 | 32.59 | 461,759 | +0.11(+0.35%) |
Sep 17, 2018 | 32.56 | 32.56 | 32.43 | 32.47 | 440,107 | -0.08(-0.24%) |
Sep 14, 2018 | 32.56 | 32.57 | 32.46 | 32.55 | 518,777 | +0.03(+0.08%) |
Sep 13, 2018 | 32.45 | 32.54 | 32.42 | 32.53 | 643,468 | +0.18(+0.57%) |
Sep 12, 2018 | 32.37 | 32.40 | 32.26 | 32.34 | 744,362 | -0.03(-0.11%) |
Sep 11, 2018 | 32.29 | 32.44 | 32.22 | 32.38 | 435,145 | +0.03(+0.08%) |
Sep 10, 2018 | 32.39 | 32.46 | 32.33 | 32.35 | 557,947 | +0.08(+0.24%) |
Sep 07, 2018 | 32.26 | 32.34 | 32.18 | 32.27 | 465,222 | -0.07(-0.22%) |
Sep 06, 2018 | 32.33 | 32.40 | 32.20 | 32.34 | 636,555 | +0.03(+0.08%) |
Sep 05, 2018 | 32.19 | 32.34 | 32.17 | 32.32 | 764,312 | +0.08(+0.24%) |
Sep 04, 2018 | 32.21 | 32.26 | 32.11 | 32.24 | 352,287 | +0.00(+0.00%) |
Aug 31, 2018 | 32.24 | 32.24 | 32.24 | 0 | +0.03(+0.11%) | |
Aug 30, 2018 | 32.33 | 32.34 | 32.14 | 32.20 | 658,427 | -0.17(-0.51%) |
Aug 29, 2018 | 32.29 | 32.39 | 32.21 | 32.37 | 708,322 | +0.10(+0.32%) |
Aug 28, 2018 | 32.33 | 32.33 | 32.21 | 32.26 | 478,239 | +0.00(+0.00%) |
Aug 27, 2018 | 32.19 | 32.30 | 32.19 | 32.26 | 539,864 | +0.17(+0.54%) |
Aug 24, 2018 | 32.00 | 32.12 | 31.95 | 32.09 | 447,063 | +0.15(+0.46%) |
Aug 23, 2018 | 31.97 | 32.05 | 31.90 | 31.94 | 695,119 | -0.04(-0.14%) |
Aug 22, 2018 | 32.05 | 32.07 | 31.98 | 31.99 | 550,018 | -0.10(-0.30%) |
Aug 21, 2018 | 32.09 | 32.17 | 32.06 | 32.08 | 473,827 | +0.03(+0.11%) |
Aug 20, 2018 | 32.02 | 32.09 | 31.98 | 32.05 | 834,454 | +0.09(+0.27%) |
Aug 17, 2018 | 31.74 | 32.00 | 31.74 | 31.96 | 482,346 | +0.20(+0.63%) |
Aug 16, 2018 | 31.60 | 31.83 | 31.54 | 31.76 | 614,096 | +0.33(+1.05%) |
Aug 15, 2018 | 31.36 | 31.45 | 31.21 | 31.43 | 811,529 | -0.06(-0.19%) |
Aug 14, 2018 | 31.39 | 31.52 | 31.35 | 31.49 | 595,657 | +0.17(+0.56%) |
Aug 13, 2018 | 31.46 | 31.47 | 31.25 | 31.32 | 468,278 | -0.10(-0.30%) |
Aug 10, 2018 | 31.45 | 31.50 | 31.33 | 31.41 | 429,824 | -0.20(-0.63%) |
Aug 09, 2018 | 31.69 | 31.70 | 31.59 | 31.61 | 494,027 | -0.04(-0.14%) |
Aug 08, 2018 | 31.67 | 31.71 | 31.59 | 31.66 | 868,053 | -0.01(-0.03%) |
Aug 07, 2018 | 31.67 | 31.72 | 31.64 | 31.66 | 560,628 | +0.04(+0.14%) |
Aug 06, 2018 | 31.52 | 31.66 | 31.47 | 31.62 | 752,650 | +0.09(+0.28%) |
Aug 03, 2018 | 31.36 | 31.54 | 31.34 | 31.53 | 512,341 | +0.19(+0.61%) |
Aug 02, 2018 | 31.12 | 31.38 | 31.06 | 31.34 | 809,468 | +0.09(+0.28%) |
Aug 01, 2018 | 31.37 | 31.38 | 31.19 | 31.25 | 1,223,966 | -0.10(-0.33%) |
Jul 31, 2018 | 31.26 | 31.39 | 31.23 | 31.36 | 433,895 | +0.22(+0.70%) |
Jul 30, 2018 | 31.20 | 31.27 | 31.11 | 31.14 | 580,212 | -0.06(-0.20%) |
Jul 27, 2018 | 31.32 | 31.35 | 31.12 | 31.20 | 530,960 | -0.10(-0.33%) |
Jul 26, 2018 | 31.21 | 31.37 | 31.21 | 31.31 | 767,177 | +0.17(+0.56%) |
Jul 25, 2018 | 30.85 | 31.15 | 30.82 | 31.13 | 425,886 | +0.27(+0.87%) |
Jul 24, 2018 | 30.82 | 30.91 | 30.76 | 30.86 | 403,218 | +0.11(+0.37%) |
Jul 23, 2018 | 30.68 | 30.77 | 30.64 | 30.75 | 419,972 | +0.05(+0.17%) |
Jul 20, 2018 | 30.67 | 30.74 | 30.62 | 30.70 | 433,819 | -0.02(-0.06%) |
Jul 19, 2018 | 30.75 | 30.79 | 30.64 | 30.72 | 364,596 | -0.10(-0.34%) |
Jul 18, 2018 | 30.78 | 30.84 | 30.74 | 30.82 | 413,351 | +0.05(+0.17%) |
Jul 17, 2018 | 30.60 | 30.80 | 30.58 | 30.77 | 553,422 | +0.17(+0.54%) |
Jul 16, 2018 | 30.61 | 30.63 | 30.55 | 30.60 | 471,906 | +0.01(+0.03%) |
Jul 13, 2018 | 30.52 | 30.64 | 30.51 | 30.59 | 502,354 | +0.03(+0.11%) |
Jul 12, 2018 | 30.54 | 30.58 | 30.41 | 30.56 | 488,563 | +0.17(+0.54%) |
Jul 11, 2018 | 30.47 | 30.50 | 30.35 | 30.39 | 421,245 | -0.24(-0.80%) |
Jul 10, 2018 | 30.57 | 30.65 | 30.52 | 30.64 | 777,310 | +0.16(+0.51%) |
Jul 09, 2018 | 30.35 | 30.51 | 30.35 | 30.48 | 493,864 | +0.23(+0.78%) |
Jul 06, 2018 | 30.07 | 30.31 | 30.01 | 30.25 | 476,911 | +0.19(+0.64%) |
Jul 05, 2018 | 29.97 | 30.05 | 29.84 | 30.05 | 496,087 | +0.25(+0.85%) |
Jul 03, 2018 | 29.80 | 29.80 | 29.80 | 0 | -0.09(-0.29%) | |
Jul 02, 2018 | 29.66 | 29.89 | 29.65 | 29.89 | 682,861 | +0.06(+0.20%) |
Jun 29, 2018 | 29.91 | 30.11 | 29.82 | 29.83 | 471,832 | +0.04(+0.15%) |
Jun 28, 2018 | 29.65 | 29.86 | 29.53 | 29.78 | 518,558 | +0.10(+0.32%) |
Jun 27, 2018 | 29.98 | 30.12 | 29.69 | 29.69 | 484,036 | -0.24(-0.81%) |
Jun 26, 2018 | 30.01 | 30.04 | 29.90 | 29.93 | 613,667 | -0.03(-0.09%) |
Jun 25, 2018 | 30.07 | 30.10 | 29.77 | 29.96 | 721,482 | -0.24(-0.80%) |
Jun 22, 2018 | 30.26 | 30.30 | 30.18 | 30.20 | 429,458 | +0.06(+0.20%) |
Jun 21, 2018 | 30.23 | 30.25 | 30.07 | 30.14 | 603,365 | -0.16(-0.51%) |
Jun 20, 2018 | 30.39 | 30.39 | 30.25 | 30.30 | 410,958 | -0.03(-0.09%) |
Jun 19, 2018 | 30.20 | 30.35 | 30.14 | 30.32 | 562,759 | -0.12(-0.40%) |
Jun 18, 2018 | 30.41 | 30.45 | 30.31 | 30.44 | 412,856 | -0.15(-0.48%) |
Jun 15, 2018 | 30.59 | 30.33 | 30.59 | 522,059 | +0.07(+0.23%) | |
Jun 14, 2018 | 30.62 | 30.63 | 30.46 | 30.52 | 375,403 | +0.01(+0.03%) |
Jun 13, 2018 | 30.64 | 30.66 | 30.50 | 30.51 | 439,340 | -0.11(-0.37%) |
Jun 12, 2018 | 30.68 | 30.68 | 30.54 | 30.62 | 429,676 | +0.02(+0.06%) |
Jun 11, 2018 | 30.63 | 30.69 | 30.59 | 30.61 | 525,906 | -0.01(-0.03%) |
Jun 08, 2018 | 30.50 | 30.62 | 30.44 | 30.62 | 456,119 | +0.11(+0.37%) |
Jun 07, 2018 | 30.53 | 30.58 | 30.41 | 30.50 | 465,722 | +0.03(+0.09%) |
Jun 06, 2018 | 30.48 | 30.48 | 475,058 | +0.27(+0.89%) | ||
Jun 05, 2018 | 30.24 | 30.26 | 30.08 | 30.21 | 560,227 | -0.02(-0.06%) |
Jun 04, 2018 | 30.18 | 30.26 | 30.14 | 30.23 | 354,692 | +0.16(+0.55%) |
Jun 01, 2018 | 29.95 | 30.10 | 29.92 | 30.06 | 993,294 | +0.28(+0.93%) |
May 31, 2018 | 30.02 | 30.10 | 29.73 | 29.78 | 475,348 | -0.27(-0.89%) |
May 30, 2018 | 29.84 | 30.12 | 29.80 | 30.05 | 614,587 | +0.39(+1.31%) |
May 29, 2018 | 29.85 | 29.92 | 29.52 | 29.66 | 816,553 | -0.40(-1.32%) |
May 25, 2018 | 30.06 | 30.06 | 30.06 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 30.08 | 30.12 | 29.85 | 30.06 | 495,653 | -0.06(-0.20%) |
May 23, 2018 | 29.94 | 30.13 | 29.90 | 30.12 | 916,872 | +0.08(+0.26%) |
May 22, 2018 | 30.20 | 30.23 | 30.01 | 30.04 | 1,587,105 | -0.09(-0.29%) |
May 21, 2018 | 30.09 | 30.19 | 30.06 | 30.13 | 460,263 | +0.23(+0.75%) |
May 18, 2018 | 29.93 | 29.96 | 29.85 | 29.91 | 448,584 | -0.03(-0.12%) |
May 17, 2018 | 29.96 | 30.05 | 29.87 | 29.94 | 446,561 | -0.03(-0.09%) |
May 16, 2018 | 29.85 | 30.02 | 29.85 | 29.97 | 402,640 | +0.12(+0.41%) |
May 15, 2018 | 29.88 | 29.89 | 29.73 | 29.85 | 503,476 | -0.16(-0.52%) |
May 14, 2018 | 30.03 | 30.10 | 29.94 | 30.00 | 480,445 | +0.04(+0.14%) |
May 11, 2018 | 29.89 | 29.98 | 29.83 | 29.96 | 458,417 | +0.13(+0.44%) |
May 10, 2018 | 29.66 | 29.89 | 29.62 | 29.83 | 486,286 | +0.26(+0.88%) |
May 09, 2018 | 29.43 | 29.62 | 29.31 | 29.57 | 423,461 | +0.22(+0.74%) |
May 08, 2018 | 29.36 | 29.43 | 29.18 | 29.35 | 634,490 | -0.03(-0.12%) |
May 07, 2018 | 29.42 | 29.50 | 29.31 | 29.39 | 844,212 | +0.05(+0.18%) |
May 04, 2018 | 28.84 | 29.42 | 28.77 | 29.33 | 3,181,499 | +0.42(+1.44%) |
May 03, 2018 | 28.94 | 29.03 | 28.55 | 28.92 | 773,102 | -0.10(-0.33%) |
May 02, 2018 | 29.25 | 29.27 | 28.96 | 29.01 | 513,730 | -0.25(-0.86%) |