Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.94 | 29.94 | 29.50 | 29.56 | 8,144 | -0.35(-1.19%) |
May 30, 2019 | 30.08 | 30.18 | 29.78 | 29.91 | 24,730 | +0.06(+0.20%) |
May 29, 2019 | 30.08 | 30.08 | 29.61 | 29.85 | 14,586 | -0.34(-1.12%) |
May 28, 2019 | 30.25 | 30.56 | 30.18 | 30.19 | 146,901 | -0.14(-0.46%) |
May 24, 2019 | 30.23 | 30.39 | 30.07 | 30.33 | 62,041 | +0.34(+1.13%) |
May 23, 2019 | 30.16 | 30.16 | 29.80 | 29.99 | 119,693 | -0.56(-1.82%) |
May 22, 2019 | 30.59 | 30.70 | 30.49 | 30.55 | 7,252 | -0.11(-0.36%) |
May 21, 2019 | 30.63 | 30.75 | 30.60 | 30.66 | 10,193 | +0.29(+0.95%) |
May 20, 2019 | 30.58 | 30.58 | 30.02 | 30.37 | 16,348 | -0.28(-0.93%) |
May 17, 2019 | 30.83 | 31.07 | 30.58 | 30.66 | 14,680 | -0.42(-1.36%) |
May 16, 2019 | 30.73 | 31.30 | 30.73 | 31.08 | 25,757 | +0.49(+1.59%) |
May 15, 2019 | 30.03 | 30.60 | 29.89 | 30.59 | 22,374 | +0.43(+1.42%) |
May 14, 2019 | 29.71 | 30.27 | 29.70 | 30.16 | 9,408 | +0.60(+2.03%) |
May 13, 2019 | 30.16 | 30.45 | 29.50 | 29.56 | 27,190 | -1.33(-4.29%) |
May 10, 2019 | 30.83 | 31.00 | 30.26 | 30.89 | 34,087 | +0.09(+0.29%) |
May 09, 2019 | 30.44 | 30.80 | 30.06 | 30.80 | 21,330 | +0.13(+0.42%) |
May 08, 2019 | 30.74 | 30.77 | 30.57 | 30.67 | 32,358 | -0.06(-0.19%) |
May 07, 2019 | 31.41 | 31.41 | 30.44 | 30.73 | 41,867 | -0.73(-2.31%) |
May 06, 2019 | 30.81 | 31.52 | 30.71 | 31.46 | 24,165 | -0.05(-0.16%) |
May 03, 2019 | 31.17 | 31.53 | 31.12 | 31.51 | 26,345 | +0.60(+1.93%) |
May 02, 2019 | 30.88 | 31.00 | 30.49 | 30.91 | 20,013 | +0.03(+0.10%) |
May 01, 2019 | 31.28 | 31.28 | 30.88 | 30.88 | 24,163 | -0.33(-1.05%) |
Apr 30, 2019 | 31.33 | 31.33 | 30.94 | 31.21 | 26,198 | -0.04(-0.13%) |
Apr 29, 2019 | 31.09 | 31.28 | 31.00 | 31.25 | 30,199 | +0.37(+1.21%) |
Apr 26, 2019 | 30.57 | 30.87 | 30.52 | 30.87 | 30,065 | +0.30(+0.98%) |
Apr 25, 2019 | 30.67 | 30.71 | 30.41 | 30.57 | 24,848 | -0.05(-0.16%) |
Apr 24, 2019 | 30.63 | 30.67 | 30.51 | 30.62 | 16,393 | +0.00(+0.00%) |
Apr 23, 2019 | 30.32 | 30.66 | 30.23 | 30.62 | 38,754 | +0.53(+1.75%) |
Apr 22, 2019 | 29.83 | 30.09 | 29.71 | 30.09 | 19,744 | +0.24(+0.80%) |
Apr 18, 2019 | 30.13 | 30.13 | 29.51 | 29.85 | 61,337 | -0.27(-0.89%) |
Apr 17, 2019 | 30.75 | 30.75 | 30.04 | 30.12 | 101,630 | -0.40(-1.30%) |
Apr 16, 2019 | 30.74 | 30.83 | 30.43 | 30.52 | 61,146 | -0.13(-0.42%) |
Apr 15, 2019 | 30.91 | 30.91 | 30.55 | 30.65 | 32,072 | -0.24(-0.77%) |
Apr 12, 2019 | 30.83 | 30.90 | 30.71 | 30.89 | 18,602 | +0.21(+0.69%) |
Apr 11, 2019 | 30.81 | 30.86 | 30.63 | 30.68 | 10,441 | -0.04(-0.14%) |
Apr 10, 2019 | 30.57 | 30.77 | 30.53 | 30.72 | 18,084 | +0.21(+0.68%) |
Apr 09, 2019 | 30.59 | 30.62 | 30.39 | 30.51 | 92,576 | -0.08(-0.26%) |
Apr 08, 2019 | 30.83 | 30.83 | 30.28 | 30.59 | 27,649 | -0.14(-0.45%) |
Apr 05, 2019 | 30.79 | 30.82 | 30.62 | 30.73 | 21,820 | +0.13(+0.42%) |
Apr 04, 2019 | 31.27 | 31.27 | 30.23 | 30.60 | 25,217 | -0.42(-1.37%) |
Apr 03, 2019 | 30.99 | 31.30 | 30.97 | 31.02 | 38,254 | +0.15(+0.47%) |
Apr 02, 2019 | 30.75 | 30.95 | 30.53 | 30.88 | 24,328 | +0.05(+0.16%) |
Apr 01, 2019 | 30.70 | 31.17 | 30.45 | 30.83 | 47,838 | +0.49(+1.62%) |
Mar 29, 2019 | 30.62 | 30.62 | 30.21 | 30.34 | 107,492 | +0.12(+0.41%) |
Mar 28, 2019 | 30.09 | 30.23 | 29.88 | 30.21 | 74,471 | +0.30(+1.00%) |
Mar 27, 2019 | 30.35 | 30.57 | 29.65 | 29.91 | 85,278 | -0.37(-1.21%) |
Mar 26, 2019 | 30.43 | 30.59 | 30.13 | 30.28 | 108,496 | +0.10(+0.33%) |
Mar 25, 2019 | 30.20 | 30.39 | 29.60 | 30.18 | 75,925 | +0.01(+0.02%) |
Mar 22, 2019 | 31.04 | 31.20 | 30.05 | 30.18 | 78,230 | -1.07(-3.44%) |
Mar 21, 2019 | 30.84 | 31.33 | 30.73 | 31.25 | 70,947 | +0.52(+1.70%) |
Mar 20, 2019 | 30.94 | 31.00 | 30.33 | 30.73 | 49,806 | -0.22(-0.71%) |
Mar 19, 2019 | 30.83 | 31.03 | 30.83 | 30.95 | 25,143 | +0.51(+1.68%) |
Mar 18, 2019 | 30.63 | 30.78 | 30.20 | 30.44 | 39,560 | +0.09(+0.30%) |
Mar 15, 2019 | 30.39 | 30.55 | 30.31 | 30.35 | 10,256 | -0.03(-0.10%) |
Mar 14, 2019 | 30.24 | 30.45 | 30.24 | 30.38 | 11,492 | +0.29(+0.98%) |
Mar 13, 2019 | 30.19 | 30.57 | 30.08 | 30.08 | 28,625 | -0.06(-0.20%) |
Mar 12, 2019 | 29.97 | 30.32 | 29.97 | 30.14 | 11,797 | +0.01(+0.03%) |
Mar 11, 2019 | 29.50 | 30.25 | 29.50 | 30.13 | 20,443 | +0.95(+3.27%) |
Mar 08, 2019 | 29.04 | 29.31 | 28.82 | 29.18 | 20,915 | -0.29(-0.99%) |
Mar 07, 2019 | 29.98 | 29.98 | 29.19 | 29.47 | 18,390 | -0.59(-1.98%) |
Mar 06, 2019 | 30.36 | 30.38 | 29.77 | 30.06 | 84,381 | -0.34(-1.11%) |
Mar 05, 2019 | 30.14 | 30.51 | 30.04 | 30.40 | 13,744 | +0.07(+0.23%) |
Mar 04, 2019 | 30.68 | 30.72 | 29.79 | 30.33 | 22,838 | -0.33(-1.07%) |
Mar 01, 2019 | 30.31 | 30.66 | 30.31 | 30.66 | 15,183 | +0.50(+1.67%) |
Feb 28, 2019 | 30.24 | 30.28 | 29.86 | 30.16 | 8,259 | -0.32(-1.05%) |
Feb 27, 2019 | 29.92 | 30.49 | 29.92 | 30.48 | 4,860 | +0.62(+2.09%) |
Feb 26, 2019 | 29.85 | 30.05 | 29.82 | 29.85 | 7,845 | -0.15(-0.51%) |
Feb 25, 2019 | 30.12 | 30.24 | 29.89 | 30.01 | 18,599 | +0.32(+1.09%) |
Feb 22, 2019 | 29.18 | 29.80 | 29.18 | 29.69 | 15,183 | +0.63(+2.16%) |
Feb 21, 2019 | 29.50 | 29.50 | 28.99 | 29.06 | 18,275 | -0.48(-1.62%) |
Feb 20, 2019 | 29.10 | 29.54 | 29.10 | 29.54 | 13,198 | +0.32(+1.08%) |
Feb 19, 2019 | 28.68 | 29.41 | 28.68 | 29.22 | 7,116 | +0.46(+1.60%) |
Feb 15, 2019 | 28.89 | 28.96 | 28.74 | 28.76 | 2,916 | +0.04(+0.14%) |
Feb 14, 2019 | 28.63 | 28.84 | 28.43 | 28.72 | 5,534 | +0.10(+0.35%) |
Feb 13, 2019 | 28.52 | 28.69 | 28.48 | 28.62 | 8,229 | +0.29(+1.03%) |
Feb 12, 2019 | 28.11 | 28.40 | 28.11 | 28.33 | 30,354 | +0.46(+1.65%) |
Feb 11, 2019 | 27.85 | 27.94 | 27.83 | 27.87 | 2,413 | +0.09(+0.31%) |
Feb 08, 2019 | 27.20 | 27.81 | 27.20 | 27.78 | 3,821 | +0.18(+0.67%) |
Feb 07, 2019 | 27.77 | 27.77 | 27.23 | 27.60 | 4,249 | -0.30(-1.07%) |
Feb 06, 2019 | 28.09 | 28.09 | 27.79 | 27.90 | 11,701 | -0.07(-0.24%) |
Feb 05, 2019 | 27.81 | 28.02 | 27.70 | 27.96 | 24,822 | +0.29(+1.03%) |
Feb 04, 2019 | 27.36 | 27.75 | 27.36 | 27.68 | 20,997 | +0.32(+1.16%) |
Feb 01, 2019 | 27.24 | 27.36 | 27.24 | 27.36 | 5,832 | +0.07(+0.26%) |
Jan 31, 2019 | 26.88 | 27.34 | 26.88 | 27.29 | 6,046 | +0.48(+1.78%) |
Jan 30, 2019 | 26.71 | 26.85 | 26.56 | 26.81 | 7,688 | +0.26(+1.00%) |
Jan 29, 2019 | 26.65 | 26.66 | 26.51 | 26.55 | 2,455 | -0.10(-0.38%) |
Jan 28, 2019 | 26.58 | 26.65 | 26.57 | 26.65 | 446 | -0.18(-0.69%) |
Jan 25, 2019 | 26.55 | 26.83 | 26.53 | 26.83 | 10,558 | +0.60(+2.28%) |
Jan 24, 2019 | 26.07 | 26.23 | 26.05 | 26.23 | 1,534 | +0.37(+1.42%) |
Jan 23, 2019 | 26.16 | 26.20 | 25.72 | 25.87 | 7,905 | +0.03(+0.12%) |
Jan 22, 2019 | 26.18 | 26.18 | 25.84 | 25.84 | 2,275 | -0.54(-2.04%) |
Jan 18, 2019 | 26.10 | 26.38 | 26.06 | 26.37 | 4,223 | +0.50(+1.92%) |
Jan 17, 2019 | 25.55 | 25.99 | 25.55 | 25.88 | 4,606 | +0.50(+1.96%) |
Jan 16, 2019 | 25.44 | 25.51 | 25.35 | 25.38 | 1,418 | +0.10(+0.39%) |
Jan 15, 2019 | 25.17 | 25.35 | 25.16 | 25.28 | 5,721 | +0.22(+0.87%) |
Jan 14, 2019 | 25.09 | 25.12 | 24.96 | 25.06 | 6,202 | -0.11(-0.43%) |
Jan 11, 2019 | 25.16 | 25.27 | 25.05 | 25.17 | 8,647 | -0.02(-0.07%) |
Jan 10, 2019 | 24.81 | 25.20 | 24.81 | 25.19 | 9,126 | +0.11(+0.45%) |
Jan 09, 2019 | 24.81 | 25.11 | 24.78 | 25.08 | 3,480 | +0.27(+1.10%) |
Jan 08, 2019 | 24.72 | 24.80 | 24.38 | 24.80 | 2,659 | +0.37(+1.53%) |
Jan 07, 2019 | 24.08 | 24.43 | 24.08 | 24.43 | 459 | +0.75(+3.17%) |
Jan 04, 2019 | 23.46 | 23.87 | 23.46 | 23.68 | 1,206 | +0.89(+3.92%) |
Jan 03, 2019 | 22.75 | 22.82 | 22.75 | 22.79 | 637 | -0.38(-1.63%) |
Jan 02, 2019 | 22.87 | 23.29 | 22.87 | 23.16 | 2,047 | +0.03(+0.13%) |
Dec 31, 2018 | 23.01 | 23.13 | 22.86 | 23.13 | 18,803 | +0.28(+1.22%) |
Dec 28, 2018 | 22.91 | 23.17 | 22.67 | 22.85 | 1,910 | +0.11(+0.48%) |
Dec 27, 2018 | 22.31 | 22.87 | 22.07 | 22.74 | 8,064 | -0.01(-0.04%) |
Dec 26, 2018 | 21.62 | 22.75 | 21.56 | 22.75 | 3,975 | +1.17(+5.44%) |
Dec 24, 2018 | 21.54 | 21.76 | 21.51 | 21.58 | 8,848 | -0.27(-1.23%) |
Dec 21, 2018 | 22.39 | 22.67 | 21.85 | 21.85 | 2,815 | -0.85(-3.72%) |
Dec 20, 2018 | 23.10 | 23.17 | 22.37 | 22.69 | 15,862 | -0.53(-2.27%) |
Dec 19, 2018 | 23.67 | 23.90 | 23.22 | 23.22 | 1,424 | -0.43(-1.81%) |
Dec 18, 2018 | 23.55 | 23.87 | 23.55 | 23.65 | 2,430 | +0.21(+0.89%) |
Dec 17, 2018 | 24.06 | 24.19 | 23.44 | 23.44 | 2,807 | -0.94(-3.87%) |
Dec 14, 2018 | 24.36 | 24.79 | 24.36 | 24.38 | 4,826 | -0.44(-1.76%) |
Dec 13, 2018 | 25.02 | 25.02 | 24.79 | 24.82 | 958 | -0.20(-0.79%) |
Dec 12, 2018 | 25.00 | 25.36 | 25.00 | 25.02 | 5,815 | +0.19(+0.76%) |
Dec 11, 2018 | 25.16 | 25.19 | 24.66 | 24.83 | 2,791 | +0.00(+0.00%) |
Dec 10, 2018 | 25.06 | 25.06 | 24.66 | 24.83 | 3,159 | -0.14(-0.56%) |
Dec 07, 2018 | 25.78 | 25.78 | 24.83 | 24.97 | 5,832 | -0.63(-2.46%) |
Dec 06, 2018 | 24.86 | 25.60 | 24.54 | 25.60 | 5,050 | -0.01(-0.02%) |
Dec 04, 2018 | 26.60 | 26.60 | 25.59 | 25.61 | 2,111 | -0.84(-3.17%) |
Dec 03, 2018 | 26.71 | 26.78 | 26.37 | 26.45 | 2,698 | +0.26(+0.98%) |
Nov 30, 2018 | 26.09 | 26.19 | 26.00 | 26.19 | 4,424 | -0.15(-0.56%) |
Nov 29, 2018 | 26.09 | 26.34 | 26.03 | 26.34 | 5,689 | +0.74(+2.88%) |
Nov 28, 2018 | 25.81 | 25.81 | 25.60 | 25.60 | 569 | +0.04(+0.15%) |
Nov 27, 2018 | 25.53 | 25.56 | 25.43 | 25.56 | 1,108 | -0.10(-0.38%) |
Nov 26, 2018 | 25.52 | 25.66 | 25.52 | 25.66 | 776 | +0.29(+1.16%) |
Nov 23, 2018 | 25.36 | 25.36 | 25.36 | 25.36 | 100 | +0.00(+0.00%) |
Nov 21, 2018 | 25.36 | 25.36 | 25.36 | 0 | +0.71(+2.88%) | |
Nov 20, 2018 | 24.43 | 24.70 | 24.29 | 24.65 | 2,212 | -0.41(-1.63%) |
Nov 19, 2018 | 25.61 | 25.61 | 25.06 | 25.06 | 1,593 | -1.03(-3.96%) |
Nov 16, 2018 | 26.05 | 26.10 | 25.91 | 26.10 | 2,815 | -0.11(-0.42%) |
Nov 15, 2018 | 25.76 | 26.28 | 25.76 | 26.20 | 900 | +0.35(+1.35%) |
Nov 14, 2018 | 25.89 | 26.09 | 25.67 | 25.86 | 1,504 | -0.04(-0.16%) |
Nov 13, 2018 | 25.82 | 25.90 | 25.82 | 25.90 | 530 | +0.03(+0.13%) |
Nov 12, 2018 | 26.43 | 26.43 | 25.86 | 25.86 | 2,341 | -0.85(-3.18%) |
Nov 09, 2018 | 26.83 | 26.83 | 26.71 | 26.71 | 201 | -0.49(-1.79%) |
Nov 08, 2018 | 27.29 | 27.35 | 27.20 | 27.20 | 1,003 | -0.12(-0.45%) |
Nov 07, 2018 | 27.13 | 27.33 | 27.09 | 27.32 | 1,973 | +0.79(+2.98%) |
Nov 06, 2018 | 26.45 | 26.60 | 26.45 | 26.53 | 1,401 | +0.18(+0.69%) |
Nov 05, 2018 | 26.27 | 26.35 | 26.27 | 26.35 | 696 | -0.13(-0.51%) |
Nov 02, 2018 | 26.80 | 26.98 | 26.27 | 26.48 | 2,513 | -0.19(-0.71%) |
Nov 01, 2018 | 26.39 | 26.73 | 26.39 | 26.67 | 2,133 | +0.38(+1.46%) |
Oct 31, 2018 | 26.13 | 26.34 | 26.05 | 26.29 | 3,264 | +0.73(+2.86%) |
Oct 30, 2018 | 24.92 | 25.56 | 24.92 | 25.56 | 3,070 | +0.89(+3.59%) |
Oct 29, 2018 | 25.85 | 25.85 | 24.67 | 24.67 | 1,843 | -0.62(-2.44%) |
Oct 26, 2018 | 25.13 | 25.68 | 24.98 | 25.29 | 5,530 | -0.52(-2.00%) |
Oct 25, 2018 | 25.49 | 25.89 | 25.49 | 25.81 | 4,223 | +0.54(+2.13%) |
Oct 24, 2018 | 26.07 | 26.14 | 25.27 | 25.27 | 5,331 | -1.18(-4.47%) |
Oct 23, 2018 | 26.04 | 26.45 | 25.85 | 26.45 | 4,581 | -0.09(-0.36%) |
Oct 22, 2018 | 26.68 | 26.70 | 26.53 | 26.55 | 4,399 | +0.09(+0.36%) |
Oct 19, 2018 | 27.05 | 27.05 | 26.45 | 26.45 | 4,826 | -0.52(-1.92%) |
Oct 18, 2018 | 27.48 | 27.49 | 26.94 | 26.97 | 11,243 | -0.64(-2.31%) |
Oct 17, 2018 | 28.15 | 28.16 | 27.50 | 27.61 | 1,485 | -0.19(-0.68%) |
Oct 16, 2018 | 27.51 | 27.80 | 27.37 | 27.80 | 3,565 | +0.48(+1.75%) |
Oct 15, 2018 | 27.05 | 27.34 | 27.05 | 27.32 | 5,926 | +0.17(+0.62%) |
Oct 12, 2018 | 27.01 | 27.15 | 26.76 | 27.15 | 4,524 | +0.69(+2.60%) |
Oct 11, 2018 | 26.68 | 26.97 | 26.40 | 26.46 | 11,843 | -0.23(-0.86%) |
Oct 10, 2018 | 27.84 | 27.90 | 26.69 | 26.69 | 15,440 | -1.40(-4.99%) |
Oct 09, 2018 | 28.15 | 28.25 | 28.02 | 28.09 | 5,820 | -0.13(-0.46%) |
Oct 08, 2018 | 28.12 | 28.39 | 27.95 | 28.22 | 4,750 | -0.15(-0.53%) |
Oct 05, 2018 | 28.99 | 28.99 | 28.34 | 28.37 | 5,228 | -0.46(-1.59%) |
Oct 04, 2018 | 29.05 | 29.05 | 28.68 | 28.83 | 3,289 | -0.64(-2.16%) |
Oct 03, 2018 | 29.47 | 29.53 | 29.46 | 29.47 | 14,101 | +0.27(+0.92%) |
Oct 02, 2018 | 29.68 | 29.68 | 29.20 | 29.20 | 16,201 | -0.70(-2.33%) |
Oct 01, 2018 | 30.35 | 30.35 | 29.89 | 29.89 | 1,834 | -0.22(-0.73%) |
Sep 28, 2018 | 30.09 | 30.15 | 30.06 | 30.11 | 4,524 | +0.03(+0.10%) |
Sep 27, 2018 | 29.98 | 30.30 | 29.98 | 30.08 | 2,613 | -0.07(-0.23%) |
Sep 26, 2018 | 30.17 | 30.24 | 30.15 | 30.15 | 1,495 | -0.02(-0.06%) |
Sep 25, 2018 | 30.20 | 30.24 | 30.17 | 30.17 | 895 | +0.11(+0.36%) |
Sep 24, 2018 | 30.22 | 30.22 | 30.02 | 30.06 | 2,909 | -0.28(-0.92%) |
Sep 21, 2018 | 30.59 | 30.69 | 30.34 | 30.34 | 2,714 | -0.21(-0.69%) |
Sep 20, 2018 | 30.27 | 30.55 | 30.15 | 30.55 | 4,338 | +0.48(+1.60%) |
Sep 19, 2018 | 29.99 | 30.11 | 29.99 | 30.07 | 2,126 | -0.13(-0.44%) |
Sep 18, 2018 | 30.18 | 30.22 | 30.10 | 30.21 | 947 | +0.31(+1.04%) |
Sep 17, 2018 | 30.25 | 30.26 | 29.89 | 29.89 | 3,305 | -0.65(-2.12%) |
Sep 14, 2018 | 30.63 | 30.63 | 30.39 | 30.54 | 904 | -0.02(-0.08%) |
Sep 13, 2018 | 30.56 | 30.56 | 30.56 | 30.56 | 527 | +0.31(+1.03%) |
Sep 12, 2018 | 29.90 | 30.25 | 29.90 | 30.25 | 681 | -0.00(-0.02%) |
Sep 11, 2018 | 30.26 | 30.26 | 30.26 | 30.26 | 404 | +0.14(+0.46%) |
Sep 10, 2018 | 29.95 | 30.19 | 29.95 | 30.12 | 4,186 | +0.19(+0.63%) |
Sep 07, 2018 | 29.56 | 30.23 | 29.56 | 29.93 | 3,118 | +0.25(+0.83%) |
Sep 06, 2018 | 29.43 | 29.68 | 29.43 | 29.68 | 568 | -0.25(-0.82%) |
Sep 05, 2018 | 30.79 | 30.79 | 29.67 | 29.93 | 2,922 | -0.40(-1.33%) |
Sep 04, 2018 | 30.32 | 30.42 | 30.29 | 30.33 | 5,442 | -0.21(-0.70%) |
Aug 31, 2018 | 30.54 | 30.54 | 30.54 | 0 | +0.06(+0.20%) | |
Aug 30, 2018 | 30.81 | 30.81 | 30.48 | 30.48 | 788 | -0.32(-1.04%) |
Aug 29, 2018 | 30.81 | 30.90 | 30.80 | 30.80 | 1,772 | +0.02(+0.08%) |
Aug 28, 2018 | 30.91 | 31.02 | 30.75 | 30.78 | 6,157 | -0.09(-0.28%) |
Aug 27, 2018 | 30.55 | 30.91 | 30.55 | 30.87 | 1,771 | +0.40(+1.32%) |
Aug 24, 2018 | 30.41 | 30.46 | 30.41 | 30.46 | 603 | +0.29(+0.96%) |
Aug 23, 2018 | 30.26 | 30.32 | 30.18 | 30.18 | 2,698 | +0.04(+0.13%) |
Aug 22, 2018 | 30.20 | 30.26 | 30.09 | 30.14 | 1,365 | -0.08(-0.26%) |
Aug 21, 2018 | 30.16 | 30.22 | 30.16 | 30.22 | 1,611 | +0.40(+1.33%) |
Aug 20, 2018 | 29.82 | 29.82 | 29.82 | 29.82 | 387 | +0.01(+0.03%) |
Aug 17, 2018 | 29.92 | 29.92 | 29.60 | 29.81 | 3,722 | -0.03(-0.10%) |
Aug 16, 2018 | 29.86 | 29.97 | 29.84 | 29.84 | 3,559 | +0.34(+1.15%) |
Aug 15, 2018 | 29.93 | 29.93 | 29.31 | 29.50 | 1,507 | -0.57(-1.88%) |
Aug 14, 2018 | 30.02 | 30.07 | 29.87 | 30.07 | 2,192 | +0.05(+0.17%) |
Aug 13, 2018 | 30.27 | 30.36 | 30.02 | 30.02 | 5,910 | -0.31(-1.02%) |
Aug 10, 2018 | 30.43 | 30.43 | 30.25 | 30.33 | 2,817 | -0.20(-0.65%) |
Aug 09, 2018 | 30.27 | 30.56 | 30.12 | 30.52 | 3,955 | +0.73(+2.44%) |
Aug 08, 2018 | 29.96 | 30.27 | 29.80 | 29.80 | 5,990 | -0.27(-0.89%) |
Aug 07, 2018 | 30.01 | 30.13 | 30.01 | 30.07 | 2,387 | +0.13(+0.43%) |
Aug 06, 2018 | 29.69 | 29.94 | 29.69 | 29.94 | 313 | +0.48(+1.62%) |
Aug 03, 2018 | 29.62 | 29.70 | 29.46 | 29.46 | 1,911 | -0.08(-0.29%) |
Aug 02, 2018 | 29.17 | 29.55 | 29.17 | 29.55 | 6,477 | +0.01(+0.02%) |
Aug 01, 2018 | 29.64 | 29.64 | 29.42 | 29.54 | 1,909 | +0.18(+0.61%) |
Jul 31, 2018 | 29.27 | 29.62 | 29.23 | 29.36 | 3,404 | +0.11(+0.37%) |
Jul 30, 2018 | 30.23 | 30.23 | 29.21 | 29.25 | 29,811 | -1.26(-4.13%) |
Jul 27, 2018 | 30.92 | 30.92 | 30.51 | 30.51 | 603 | -0.13(-0.44%) |
Jul 26, 2018 | 30.75 | 30.75 | 30.60 | 30.65 | 7,112 | +0.15(+0.51%) |
Jul 25, 2018 | 30.17 | 30.50 | 30.17 | 30.49 | 3,082 | +0.27(+0.91%) |
Jul 24, 2018 | 31.01 | 31.01 | 30.18 | 30.22 | 60,858 | -0.46(-1.51%) |
Jul 23, 2018 | 30.68 | 30.72 | 30.66 | 30.68 | 2,182 | +0.04(+0.13%) |
Jul 20, 2018 | 30.73 | 30.73 | 30.62 | 30.64 | 1,866 | +0.01(+0.03%) |
Jul 19, 2018 | 31.02 | 31.02 | 30.63 | 30.63 | 5,602 | -0.18(-0.59%) |
Jul 18, 2018 | 30.86 | 31.22 | 30.77 | 30.82 | 3,497 | -0.02(-0.07%) |
Jul 17, 2018 | 30.55 | 30.84 | 30.55 | 30.84 | 46,904 | +0.34(+1.12%) |
Jul 16, 2018 | 30.67 | 30.67 | 30.49 | 30.49 | 2,216 | -0.06(-0.20%) |
Jul 13, 2018 | 30.60 | 30.60 | 30.54 | 30.55 | 3,081 | -0.12(-0.39%) |
Jul 12, 2018 | 30.36 | 30.69 | 30.36 | 30.67 | 3,549 | +0.57(+1.88%) |
Jul 11, 2018 | 30.01 | 30.17 | 30.01 | 30.11 | 3,218 | -0.17(-0.56%) |
Jul 10, 2018 | 30.47 | 30.48 | 30.23 | 30.28 | 4,636 | -0.10(-0.33%) |
Jul 09, 2018 | 30.39 | 30.39 | 30.13 | 30.38 | 1,138 | +0.25(+0.83%) |
Jul 06, 2018 | 29.92 | 30.15 | 29.92 | 30.13 | 2,596 | +0.33(+1.10%) |
Jul 05, 2018 | 29.49 | 29.80 | 29.49 | 29.80 | 12,834 | +0.08(+0.27%) |
Jul 03, 2018 | 29.72 | 29.72 | 29.72 | 0 | +0.33(+1.12%) | |
Jul 02, 2018 | 29.31 | 29.47 | 29.27 | 29.39 | 5,939 | -0.19(-0.64%) |
Jun 29, 2018 | 29.57 | 29.58 | 11,275 | +0.06(+0.20%) | ||
Jun 28, 2018 | 29.36 | 29.52 | 29.11 | 29.52 | 4,627 | +0.32(+1.09%) |
Jun 27, 2018 | 30.27 | 30.27 | 29.20 | 29.20 | 4,590 | -0.74(-2.46%) |
Jun 26, 2018 | 29.89 | 29.94 | 29.67 | 29.94 | 3,310 | +0.43(+1.45%) |
Jun 25, 2018 | 30.20 | 30.20 | 29.33 | 29.51 | 4,304 | -0.86(-2.84%) |
Jun 22, 2018 | 30.94 | 30.94 | 30.31 | 30.37 | 3,399 | -0.10(-0.33%) |
Jun 21, 2018 | 31.03 | 31.03 | 30.47 | 30.47 | 6,139 | -0.56(-1.79%) |
Jun 20, 2018 | 30.88 | 31.04 | 30.88 | 31.03 | 9,358 | +0.19(+0.61%) |
Jun 19, 2018 | 31.18 | 31.18 | 30.46 | 30.84 | 9,317 | -0.59(-1.86%) |
Jun 18, 2018 | 31.26 | 31.48 | 31.11 | 31.43 | 12,047 | +0.20(+0.63%) |
Jun 15, 2018 | 31.25 | 31.24 | 31.23 | 7,567 | +0.06(+0.19%) | |
Jun 14, 2018 | 30.91 | 31.17 | 30.87 | 31.17 | 6,206 | +0.49(+1.58%) |
Jun 13, 2018 | 30.84 | 30.89 | 30.68 | 30.69 | 5,209 | +0.09(+0.29%) |
Jun 12, 2018 | 30.64 | 30.76 | 30.60 | 30.60 | 11,707 | +0.17(+0.55%) |
Jun 11, 2018 | 30.43 | 30.43 | 30.43 | 30.43 | 519 | +0.63(+2.13%) |
Jun 08, 2018 | 29.79 | 29.79 | 29.79 | 29.79 | 360 | +0.00(+0.00%) |
Jun 07, 2018 | 30.11 | 30.20 | 29.79 | 29.79 | 2,242 | -0.31(-1.02%) |
Jun 06, 2018 | 30.10 | 30.10 | 2,271 | +0.18(+0.60%) | ||
Jun 05, 2018 | 29.89 | 29.92 | 29.89 | 29.92 | 622 | +0.27(+0.90%) |
Jun 04, 2018 | 29.65 | 29.66 | 29.65 | 29.66 | 2,424 | +0.27(+0.91%) |