Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 35.49 | 35.52 | 35.47 | 35.47 | 1,431,035 | -0.02(-0.04%) |
Jun 27, 2019 | 35.47 | 35.50 | 35.44 | 35.48 | 458,573 | +0.07(+0.19%) |
Jun 26, 2019 | 35.46 | 35.49 | 35.41 | 35.41 | 561,017 | +0.02(+0.04%) |
Jun 25, 2019 | 35.53 | 35.53 | 35.40 | 35.40 | 922,530 | -0.10(-0.28%) |
Jun 24, 2019 | 35.52 | 35.52 | 35.50 | 35.50 | 459,083 | -0.04(-0.11%) |
Jun 21, 2019 | 35.53 | 35.55 | 35.51 | 35.53 | 1,706,366 | -0.05(-0.13%) |
Jun 20, 2019 | 35.54 | 36.05 | 35.50 | 35.58 | 1,037,357 | +0.15(+0.43%) |
Jun 19, 2019 | 35.32 | 35.45 | 35.29 | 35.43 | 313,125 | +0.11(+0.30%) |
Jun 18, 2019 | 35.29 | 35.34 | 35.28 | 35.32 | 1,108,262 | +0.11(+0.30%) |
Jun 17, 2019 | 35.23 | 35.25 | 35.20 | 35.22 | 418,746 | -0.02(-0.06%) |
Jun 14, 2019 | 35.24 | 35.25 | 35.20 | 35.24 | 250,707 | +0.01(+0.02%) |
Jun 13, 2019 | 35.19 | 35.25 | 35.19 | 35.23 | 602,775 | +0.04(+0.11%) |
Jun 12, 2019 | 35.27 | 35.27 | 35.19 | 35.19 | 842,829 | -0.07(-0.19%) |
Jun 11, 2019 | 35.34 | 35.36 | 35.25 | 35.26 | 900,055 | -0.01(-0.02%) |
Jun 10, 2019 | 35.22 | 35.28 | 35.22 | 35.27 | 1,293,256 | +0.06(+0.17%) |
Jun 07, 2019 | 35.18 | 35.23 | 35.16 | 35.21 | 664,164 | +0.08(+0.24%) |
Jun 06, 2019 | 35.08 | 35.15 | 35.05 | 35.12 | 609,222 | +0.07(+0.20%) |
Jun 05, 2019 | 35.06 | 35.08 | 34.99 | 35.06 | 578,754 | +0.02(+0.07%) |
Jun 04, 2019 | 34.87 | 35.03 | 34.87 | 35.03 | 893,312 | +0.28(+0.81%) |
Jun 03, 2019 | 34.81 | 34.84 | 34.72 | 34.75 | 1,372,053 | -0.02(-0.06%) |
May 31, 2019 | 34.88 | 34.90 | 34.77 | 34.77 | 696,196 | -0.17(-0.50%) |
May 30, 2019 | 34.94 | 34.99 | 34.93 | 34.95 | 589,086 | +0.05(+0.13%) |
May 29, 2019 | 34.95 | 34.96 | 34.87 | 34.90 | 2,001,721 | -0.08(-0.24%) |
May 28, 2019 | 35.06 | 35.07 | 34.97 | 34.99 | 2,799,200 | -0.05(-0.13%) |
May 24, 2019 | 35.08 | 35.08 | 35.02 | 35.03 | 272,234 | -0.01(-0.02%) |
May 23, 2019 | 35.10 | 35.10 | 34.99 | 35.04 | 770,143 | -0.12(-0.34%) |
May 22, 2019 | 35.12 | 35.16 | 35.10 | 35.16 | 390,758 | +0.02(+0.04%) |
May 21, 2019 | 35.13 | 35.14 | 35.11 | 35.14 | 389,753 | +0.08(+0.22%) |
May 20, 2019 | 35.11 | 35.13 | 35.05 | 35.07 | 1,691,306 | -0.02(-0.06%) |
May 17, 2019 | 35.08 | 35.14 | 35.06 | 35.09 | 484,942 | +0.01(+0.02%) |
May 16, 2019 | 35.05 | 35.14 | 35.05 | 35.08 | 491,854 | +0.06(+0.17%) |
May 15, 2019 | 34.99 | 35.05 | 34.96 | 35.02 | 922,711 | +0.04(+0.11%) |
May 14, 2019 | 35.02 | 35.05 | 34.98 | 34.99 | 1,406,036 | +0.04(+0.11%) |
May 13, 2019 | 35.02 | 35.04 | 34.94 | 34.95 | 997,356 | -0.20(-0.58%) |
May 10, 2019 | 35.11 | 35.19 | 35.03 | 35.15 | 751,092 | +0.04(+0.11%) |
May 09, 2019 | 35.08 | 35.12 | 35.03 | 35.11 | 859,702 | -0.04(-0.11%) |
May 08, 2019 | 35.14 | 35.20 | 35.12 | 35.15 | 2,407,466 | +0.00(+0.00%) |
May 07, 2019 | 35.20 | 35.20 | 35.11 | 35.15 | 4,001,672 | -0.09(-0.26%) |
May 06, 2019 | 35.21 | 35.25 | 35.17 | 35.24 | 4,614,801 | -0.03(-0.09%) |
May 03, 2019 | 35.24 | 35.27 | 35.23 | 35.27 | 720,403 | +0.08(+0.21%) |
May 02, 2019 | 35.19 | 35.23 | 35.15 | 35.20 | 602,974 | -0.01(-0.02%) |
May 01, 2019 | 35.28 | 35.31 | 35.20 | 35.21 | 1,089,433 | -0.07(-0.19%) |
Apr 30, 2019 | 35.25 | 35.28 | 35.24 | 35.27 | 650,055 | +0.02(+0.06%) |
Apr 29, 2019 | 35.25 | 35.26 | 35.23 | 35.25 | 422,565 | -0.01(-0.02%) |
Apr 26, 2019 | 35.24 | 35.26 | 35.20 | 35.26 | 438,542 | +0.05(+0.13%) |
Apr 25, 2019 | 35.20 | 35.22 | 35.16 | 35.21 | 422,294 | +0.02(+0.04%) |
Apr 24, 2019 | 35.24 | 35.24 | 35.18 | 35.20 | 421,882 | -0.04(-0.11%) |
Apr 23, 2019 | 35.20 | 35.23 | 35.17 | 35.23 | 534,775 | +0.07(+0.19%) |
Apr 22, 2019 | 35.17 | 35.17 | 35.15 | 35.17 | 366,274 | -0.02(-0.04%) |
Apr 18, 2019 | 35.21 | 35.21 | 35.13 | 35.18 | 481,585 | +0.00(+0.00%) |
Apr 17, 2019 | 35.25 | 35.26 | 35.16 | 35.18 | 697,094 | -0.06(-0.17%) |
Apr 16, 2019 | 35.25 | 35.27 | 35.21 | 35.24 | 824,621 | -0.01(-0.02%) |
Apr 15, 2019 | 35.24 | 35.29 | 35.23 | 35.25 | 1,394,332 | +0.00(+0.00%) |
Apr 12, 2019 | 35.22 | 35.27 | 35.19 | 35.25 | 1,965,933 | +0.05(+0.13%) |
Apr 11, 2019 | 35.15 | 35.20 | 35.14 | 35.20 | 400,290 | +0.07(+0.19%) |
Apr 10, 2019 | 35.08 | 35.14 | 35.08 | 35.14 | 461,333 | +0.08(+0.21%) |
Apr 09, 2019 | 35.06 | 35.08 | 35.03 | 35.06 | 443,565 | +0.00(+0.00%) |
Apr 08, 2019 | 35.08 | 35.08 | 35.04 | 35.06 | 518,332 | -0.04(-0.11%) |
Apr 05, 2019 | 35.07 | 35.11 | 35.05 | 35.10 | 2,394,909 | +0.06(+0.17%) |
Apr 04, 2019 | 35.00 | 35.04 | 34.99 | 35.04 | 1,238,731 | +0.04(+0.11%) |
Apr 03, 2019 | 35.06 | 35.06 | 34.97 | 35.00 | 2,810,168 | -0.03(-0.09%) |
Apr 02, 2019 | 35.02 | 35.03 | 34.98 | 35.03 | 611,712 | +0.02(+0.04%) |
Apr 01, 2019 | 35.05 | 35.08 | 35.00 | 35.02 | 1,591,493 | +0.01(+0.04%) |
Mar 29, 2019 | 34.99 | 35.01 | 34.97 | 35.00 | 654,019 | +0.06(+0.17%) |
Mar 28, 2019 | 34.92 | 34.94 | 34.90 | 34.94 | 510,288 | +0.04(+0.11%) |
Mar 27, 2019 | 34.91 | 34.94 | 34.85 | 34.91 | 612,454 | +0.02(+0.06%) |
Mar 26, 2019 | 34.88 | 34.94 | 34.83 | 34.88 | 799,777 | +0.05(+0.15%) |
Mar 25, 2019 | 34.81 | 34.85 | 34.77 | 34.83 | 527,444 | +0.01(+0.02%) |
Mar 22, 2019 | 34.87 | 34.88 | 34.80 | 34.82 | 436,101 | -0.08(-0.24%) |
Mar 21, 2019 | 34.89 | 34.94 | 34.89 | 34.91 | 495,116 | -0.03(-0.09%) |
Mar 20, 2019 | 34.82 | 34.95 | 34.77 | 34.94 | 715,114 | +0.11(+0.32%) |
Mar 19, 2019 | 34.83 | 34.85 | 34.78 | 34.82 | 685,568 | +0.01(+0.04%) |
Mar 18, 2019 | 34.85 | 34.85 | 34.79 | 34.81 | 518,845 | -0.03(-0.09%) |
Mar 15, 2019 | 34.85 | 34.88 | 34.82 | 34.84 | 513,100 | +0.02(+0.06%) |
Mar 14, 2019 | 34.81 | 34.85 | 34.80 | 34.82 | 754,789 | +0.00(+0.00%) |
Mar 13, 2019 | 34.75 | 34.83 | 34.73 | 34.82 | 621,948 | +0.08(+0.24%) |
Mar 12, 2019 | 34.68 | 34.73 | 34.65 | 34.73 | 644,760 | +0.05(+0.15%) |
Mar 11, 2019 | 34.60 | 34.68 | 34.59 | 34.68 | 453,863 | +0.12(+0.35%) |
Mar 08, 2019 | 34.61 | 34.61 | 34.50 | 34.56 | 2,692,541 | -0.10(-0.28%) |
Mar 07, 2019 | 34.73 | 34.73 | 34.62 | 34.66 | 1,907,540 | -0.05(-0.15%) |
Mar 06, 2019 | 34.79 | 34.79 | 34.70 | 34.71 | 362,296 | -0.07(-0.19%) |
Mar 05, 2019 | 34.79 | 34.82 | 34.75 | 34.78 | 978,862 | -0.02(-0.06%) |
Mar 04, 2019 | 34.88 | 34.88 | 34.74 | 34.80 | 558,381 | -0.04(-0.13%) |
Mar 01, 2019 | 34.82 | 34.85 | 34.77 | 34.85 | 359,370 | +0.08(+0.22%) |
Feb 28, 2019 | 34.78 | 34.79 | 34.73 | 34.77 | 352,037 | -0.01(-0.04%) |
Feb 27, 2019 | 34.77 | 34.80 | 34.75 | 34.78 | 564,883 | +0.03(+0.09%) |
Feb 26, 2019 | 34.71 | 34.78 | 34.71 | 34.75 | 529,524 | +0.04(+0.13%) |
Feb 25, 2019 | 34.73 | 34.77 | 34.69 | 34.71 | 454,182 | +0.01(+0.04%) |
Feb 22, 2019 | 34.67 | 34.71 | 34.65 | 34.69 | 414,275 | +0.06(+0.17%) |
Feb 21, 2019 | 34.62 | 34.66 | 34.61 | 34.63 | 281,335 | -0.01(-0.04%) |
Feb 20, 2019 | 34.63 | 34.66 | 34.61 | 34.65 | 368,928 | +0.04(+0.11%) |
Feb 19, 2019 | 34.58 | 34.66 | 34.58 | 34.61 | 603,099 | +0.01(+0.02%) |
Feb 15, 2019 | 34.58 | 34.63 | 34.57 | 34.61 | 283,867 | +0.07(+0.22%) |
Feb 14, 2019 | 34.52 | 34.55 | 34.46 | 34.53 | 653,002 | -0.02(-0.06%) |
Feb 13, 2019 | 34.61 | 34.61 | 34.53 | 34.55 | 374,768 | -0.04(-0.11%) |
Feb 12, 2019 | 34.49 | 34.61 | 34.49 | 34.59 | 868,325 | +0.17(+0.50%) |
Feb 11, 2019 | 34.40 | 34.43 | 34.39 | 34.42 | 543,618 | +0.03(+0.09%) |
Feb 08, 2019 | 34.40 | 34.42 | 34.36 | 34.39 | 664,770 | -0.04(-0.11%) |
Feb 07, 2019 | 34.43 | 34.45 | 34.35 | 34.43 | 512,359 | -0.10(-0.30%) |
Feb 06, 2019 | 34.56 | 34.58 | 34.43 | 34.53 | 598,598 | -0.04(-0.13%) |
Feb 05, 2019 | 34.44 | 34.58 | 34.44 | 34.58 | 384,791 | +0.13(+0.39%) |
Feb 04, 2019 | 34.39 | 34.45 | 34.35 | 34.44 | 897,325 | +0.05(+0.15%) |
Feb 01, 2019 | 34.43 | 34.43 | 34.33 | 34.39 | 2,430,297 | -0.04(-0.12%) |
Jan 31, 2019 | 34.34 | 34.43 | 34.33 | 34.43 | 1,230,923 | +0.11(+0.32%) |
Jan 30, 2019 | 34.18 | 34.37 | 34.14 | 34.32 | 2,277,172 | +0.19(+0.57%) |
Jan 29, 2019 | 34.20 | 34.20 | 34.08 | 34.13 | 513,628 | -0.03(-0.09%) |
Jan 28, 2019 | 34.14 | 34.18 | 34.08 | 34.16 | 605,435 | -0.01(-0.02%) |
Jan 25, 2019 | 34.17 | 34.20 | 34.16 | 34.16 | 530,775 | +0.07(+0.22%) |
Jan 24, 2019 | 34.05 | 34.12 | 34.04 | 34.09 | 547,730 | +0.02(+0.07%) |
Jan 23, 2019 | 34.10 | 34.13 | 34.00 | 34.07 | 732,079 | +0.00(+0.00%) |
Jan 22, 2019 | 34.16 | 34.16 | 34.04 | 34.07 | 797,380 | -0.13(-0.39%) |
Jan 18, 2019 | 34.16 | 34.22 | 34.13 | 34.20 | 593,789 | +0.10(+0.30%) |
Jan 17, 2019 | 34.01 | 34.13 | 33.97 | 34.10 | 1,271,974 | +0.09(+0.26%) |
Jan 16, 2019 | 34.00 | 34.06 | 34.00 | 34.01 | 758,891 | +0.04(+0.11%) |
Jan 15, 2019 | 33.91 | 33.97 | 33.88 | 33.97 | 785,038 | +0.10(+0.31%) |
Jan 14, 2019 | 33.90 | 33.93 | 33.87 | 33.87 | 676,890 | -0.08(-0.24%) |
Jan 11, 2019 | 33.96 | 33.96 | 33.89 | 33.95 | 1,753,093 | -0.10(-0.28%) |
Jan 10, 2019 | 33.88 | 34.08 | 33.85 | 34.04 | 2,205,378 | +0.13(+0.39%) |
Jan 09, 2019 | 33.92 | 33.96 | 33.88 | 33.91 | 2,313,390 | +0.03(+0.09%) |
Jan 08, 2019 | 33.80 | 33.90 | 33.76 | 33.88 | 1,988,986 | +0.16(+0.48%) |
Jan 07, 2019 | 33.57 | 33.73 | 33.55 | 33.72 | 676,665 | +0.21(+0.62%) |
Jan 04, 2019 | 33.18 | 33.55 | 33.18 | 33.51 | 1,933,385 | +0.47(+1.42%) |
Jan 03, 2019 | 33.00 | 33.11 | 32.99 | 33.04 | 684,541 | +0.00(+0.00%) |
Jan 02, 2019 | 33.00 | 33.10 | 32.88 | 33.04 | 676,058 | -0.04(-0.13%) |
Dec 31, 2018 | 33.06 | 33.12 | 33.05 | 33.09 | 1,745,553 | +0.06(+0.18%) |
Dec 28, 2018 | 33.04 | 33.14 | 32.98 | 33.03 | 1,544,122 | -0.01(-0.04%) |
Dec 27, 2018 | 32.86 | 33.05 | 32.85 | 33.04 | 1,782,763 | +0.03(+0.09%) |
Dec 26, 2018 | 32.62 | 33.03 | 32.56 | 33.01 | 1,537,658 | +0.41(+1.25%) |
Dec 24, 2018 | 32.79 | 32.83 | 32.60 | 32.60 | 939,022 | -0.16(-0.48%) |
Dec 21, 2018 | 32.92 | 33.01 | 32.74 | 32.76 | 4,267,747 | -0.23(-0.70%) |
Dec 20, 2018 | 33.06 | 33.18 | 32.73 | 32.99 | 2,829,235 | -0.11(-0.34%) |
Dec 19, 2018 | 33.46 | 33.49 | 33.05 | 33.10 | 11,431,454 | -0.34(-1.02%) |
Dec 18, 2018 | 33.58 | 33.58 | 33.39 | 33.44 | 3,735,746 | -0.08(-0.23%) |
Dec 17, 2018 | 33.68 | 33.68 | 33.50 | 33.52 | 772,560 | -0.13(-0.37%) |
Dec 14, 2018 | 33.73 | 33.75 | 33.64 | 33.64 | 1,184,487 | -0.13(-0.39%) |
Dec 13, 2018 | 33.79 | 33.79 | 33.73 | 33.78 | 702,065 | +0.06(+0.18%) |
Dec 12, 2018 | 33.70 | 33.76 | 33.69 | 33.72 | 833,462 | +0.08(+0.24%) |
Dec 11, 2018 | 33.64 | 33.69 | 33.61 | 33.64 | 789,130 | +0.05(+0.15%) |
Dec 10, 2018 | 33.57 | 33.60 | 33.47 | 33.59 | 803,228 | +0.00(+0.00%) |
Dec 07, 2018 | 33.73 | 33.79 | 33.57 | 33.59 | 640,237 | -0.05(-0.15%) |
Dec 06, 2018 | 33.59 | 33.65 | 33.51 | 33.64 | 1,243,652 | -0.02(-0.07%) |
Dec 04, 2018 | 33.78 | 33.80 | 33.66 | 33.66 | 1,924,639 | -0.19(-0.57%) |
Dec 03, 2018 | 33.85 | 33.85 | 33.76 | 33.85 | 927,229 | +0.13(+0.40%) |
Nov 30, 2018 | 33.73 | 33.73 | 33.69 | 33.72 | 592,320 | -0.01(-0.02%) |
Nov 29, 2018 | 33.74 | 33.79 | 33.68 | 33.73 | 978,414 | -0.01(-0.04%) |
Nov 28, 2018 | 33.60 | 33.75 | 33.57 | 33.74 | 748,396 | +0.18(+0.53%) |
Nov 27, 2018 | 33.54 | 33.56 | 33.50 | 33.56 | 436,604 | +0.00(+0.00%) |
Nov 26, 2018 | 33.56 | 33.70 | 33.53 | 33.56 | 856,895 | +0.09(+0.26%) |
Nov 23, 2018 | 33.56 | 33.56 | 33.46 | 33.48 | 263,646 | -0.12(-0.35%) |
Nov 21, 2018 | 33.59 | 33.59 | 33.59 | 0 | +0.11(+0.33%) | |
Nov 20, 2018 | 33.48 | 33.55 | 33.45 | 33.48 | 1,817,118 | -0.07(-0.20%) |
Nov 19, 2018 | 33.55 | 33.60 | 33.45 | 33.55 | 9,210,165 | -0.04(-0.11%) |
Nov 16, 2018 | 33.61 | 33.63 | 33.53 | 33.59 | 1,032,140 | -0.10(-0.31%) |
Nov 15, 2018 | 33.59 | 33.70 | 33.53 | 33.69 | 1,251,566 | +0.02(+0.07%) |
Nov 14, 2018 | 33.79 | 33.79 | 33.61 | 33.67 | 832,329 | -0.05(-0.15%) |
Nov 13, 2018 | 33.81 | 33.84 | 33.70 | 33.72 | 885,416 | -0.05(-0.15%) |
Nov 12, 2018 | 33.92 | 33.93 | 33.76 | 33.77 | 589,053 | -0.19(-0.56%) |
Nov 09, 2018 | 34.04 | 34.04 | 33.93 | 33.96 | 569,193 | -0.11(-0.32%) |
Nov 08, 2018 | 34.09 | 34.15 | 34.07 | 34.07 | 774,079 | -0.06(-0.17%) |
Nov 07, 2018 | 34.06 | 34.14 | 34.00 | 34.13 | 1,315,099 | +0.12(+0.37%) |
Nov 06, 2018 | 33.95 | 34.01 | 33.95 | 34.00 | 352,583 | +0.08(+0.24%) |
Nov 05, 2018 | 33.92 | 33.96 | 33.90 | 33.92 | 259,953 | +0.01(+0.02%) |
Nov 02, 2018 | 33.95 | 33.96 | 33.88 | 33.92 | 428,119 | +0.00(+0.00%) |
Nov 01, 2018 | 33.86 | 33.92 | 33.84 | 33.92 | 1,239,441 | +0.12(+0.34%) |
Oct 31, 2018 | 33.85 | 33.87 | 33.80 | 33.80 | 518,361 | -0.02(-0.06%) |
Oct 30, 2018 | 33.76 | 33.82 | 33.71 | 33.82 | 680,756 | +0.07(+0.22%) |
Oct 29, 2018 | 33.87 | 33.87 | 33.73 | 33.75 | 1,770,734 | -0.07(-0.22%) |
Oct 26, 2018 | 33.84 | 33.89 | 33.76 | 33.82 | 1,495,276 | -0.07(-0.22%) |
Oct 25, 2018 | 33.87 | 33.93 | 33.85 | 33.89 | 637,673 | +0.10(+0.30%) |
Oct 24, 2018 | 33.95 | 34.00 | 33.78 | 33.79 | 941,921 | -0.14(-0.41%) |
Oct 23, 2018 | 33.88 | 33.96 | 33.84 | 33.93 | 714,481 | -0.04(-0.13%) |
Oct 22, 2018 | 34.03 | 34.06 | 33.96 | 33.98 | 795,587 | +0.01(+0.04%) |
Oct 19, 2018 | 34.00 | 34.03 | 33.95 | 33.96 | 726,378 | -0.01(-0.04%) |
Oct 18, 2018 | 34.04 | 34.08 | 33.95 | 33.98 | 912,344 | -0.08(-0.24%) |
Oct 17, 2018 | 34.07 | 34.10 | 34.02 | 34.06 | 627,816 | -0.04(-0.13%) |
Oct 16, 2018 | 34.09 | 34.14 | 34.06 | 34.10 | 1,187,152 | +0.12(+0.34%) |
Oct 15, 2018 | 34.01 | 34.03 | 33.98 | 33.98 | 1,073,577 | -0.04(-0.11%) |
Oct 12, 2018 | 34.09 | 34.11 | 33.98 | 34.02 | 2,129,644 | +0.08(+0.24%) |
Oct 11, 2018 | 34.00 | 34.03 | 33.88 | 33.94 | 1,027,637 | +0.03(+0.09%) |
Oct 10, 2018 | 34.03 | 34.03 | 33.87 | 33.91 | 1,414,744 | -0.15(-0.45%) |
Oct 09, 2018 | 34.08 | 34.11 | 34.06 | 34.06 | 499,788 | -0.03(-0.09%) |
Oct 08, 2018 | 34.15 | 34.15 | 34.06 | 34.09 | 470,107 | -0.03(-0.09%) |
Oct 05, 2018 | 34.22 | 34.22 | 34.10 | 34.12 | 1,074,597 | -0.07(-0.21%) |
Oct 04, 2018 | 34.23 | 34.25 | 34.17 | 34.19 | 814,405 | -0.09(-0.26%) |
Oct 03, 2018 | 34.34 | 34.36 | 34.27 | 34.28 | 2,034,528 | -0.05(-0.15%) |
Oct 02, 2018 | 34.35 | 34.35 | 34.32 | 34.33 | 1,100,944 | +0.00(+0.00%) |
Oct 01, 2018 | 34.30 | 34.36 | 34.28 | 34.33 | 1,036,596 | +0.06(+0.17%) |
Sep 28, 2018 | 34.24 | 34.28 | 34.23 | 34.28 | 617,394 | +0.03(+0.08%) |
Sep 27, 2018 | 34.26 | 34.26 | 34.22 | 34.25 | 274,292 | +0.04(+0.13%) |
Sep 26, 2018 | 34.20 | 34.23 | 34.19 | 34.20 | 559,745 | +0.03(+0.09%) |
Sep 25, 2018 | 34.18 | 34.19 | 34.15 | 34.18 | 427,952 | +0.01(+0.04%) |
Sep 24, 2018 | 34.19 | 34.19 | 34.14 | 34.16 | 447,092 | +0.00(+0.00%) |
Sep 21, 2018 | 34.18 | 34.18 | 34.15 | 34.16 | 370,024 | -0.01(-0.02%) |
Sep 20, 2018 | 34.16 | 34.17 | 34.13 | 34.17 | 608,687 | +0.03(+0.09%) |
Sep 19, 2018 | 34.17 | 34.18 | 34.13 | 34.14 | 1,077,016 | -0.04(-0.11%) |
Sep 18, 2018 | 34.18 | 34.18 | 34.15 | 34.18 | 643,708 | +0.02(+0.06%) |
Sep 17, 2018 | 34.17 | 34.18 | 34.14 | 34.15 | 282,765 | -0.03(-0.09%) |
Sep 14, 2018 | 34.15 | 34.18 | 34.14 | 34.18 | 1,234,652 | +0.02(+0.06%) |
Sep 13, 2018 | 34.14 | 34.16 | 34.13 | 34.16 | 379,084 | +0.04(+0.13%) |
Sep 12, 2018 | 34.07 | 34.12 | 34.07 | 34.12 | 561,259 | +0.05(+0.15%) |
Sep 11, 2018 | 34.06 | 34.07 | 34.03 | 34.07 | 786,238 | +0.02(+0.06%) |
Sep 10, 2018 | 34.02 | 34.06 | 34.02 | 34.04 | 407,433 | +0.03(+0.09%) |
Sep 07, 2018 | 33.99 | 34.04 | 33.99 | 34.01 | 362,058 | +0.00(+0.00%) |
Sep 06, 2018 | 34.03 | 34.04 | 34.00 | 34.01 | 738,541 | +0.00(+0.00%) |
Sep 05, 2018 | 34.04 | 34.05 | 34.01 | 34.01 | 931,983 | -0.03(-0.09%) |
Sep 04, 2018 | 34.04 | 34.05 | 34.00 | 34.04 | 8,530,099 | -0.02(-0.05%) |
Aug 31, 2018 | 34.06 | 34.06 | 34.06 | 0 | +0.05(+0.15%) | |
Aug 30, 2018 | 34.05 | 34.05 | 34.00 | 34.01 | 563,343 | -0.03(-0.09%) |
Aug 29, 2018 | 34.05 | 34.05 | 34.03 | 34.04 | 376,829 | +0.00(+0.00%) |
Aug 28, 2018 | 34.06 | 34.06 | 34.03 | 34.04 | 353,785 | -0.01(-0.04%) |
Aug 27, 2018 | 34.05 | 34.07 | 34.03 | 34.05 | 307,582 | +0.01(+0.02%) |
Aug 24, 2018 | 34.02 | 34.05 | 34.02 | 34.05 | 470,494 | +0.05(+0.15%) |
Aug 23, 2018 | 34.02 | 34.03 | 33.93 | 34.00 | 4,079,243 | -0.01(-0.02%) |
Aug 22, 2018 | 34.00 | 34.02 | 33.99 | 34.00 | 412,947 | +0.01(+0.02%) |
Aug 21, 2018 | 33.97 | 34.01 | 33.96 | 34.00 | 548,420 | +0.04(+0.13%) |
Aug 20, 2018 | 33.95 | 33.96 | 33.92 | 33.95 | 356,644 | +0.02(+0.06%) |
Aug 17, 2018 | 33.92 | 33.95 | 33.84 | 33.93 | 296,595 | +0.01(+0.02%) |
Aug 16, 2018 | 33.92 | 33.92 | 33.90 | 33.92 | 751,643 | +0.03(+0.09%) |
Aug 15, 2018 | 33.90 | 33.92 | 33.86 | 33.89 | 325,748 | -0.02(-0.06%) |
Aug 14, 2018 | 33.91 | 33.93 | 33.89 | 33.92 | 376,703 | +0.05(+0.15%) |
Aug 13, 2018 | 33.91 | 33.94 | 33.84 | 33.87 | 400,897 | +0.00(+0.00%) |
Aug 10, 2018 | 33.87 | 33.90 | 33.82 | 33.87 | 215,304 | -0.04(-0.11%) |
Aug 09, 2018 | 33.97 | 33.97 | 33.90 | 33.90 | 568,881 | -0.07(-0.19%) |
Aug 08, 2018 | 33.98 | 34.00 | 33.95 | 33.97 | 744,760 | +0.01(+0.02%) |
Aug 07, 2018 | 33.95 | 33.99 | 33.93 | 33.96 | 545,305 | +0.03(+0.09%) |
Aug 06, 2018 | 33.91 | 33.95 | 33.91 | 33.93 | 288,413 | +0.02(+0.06%) |
Aug 03, 2018 | 33.89 | 33.93 | 33.89 | 33.91 | 1,099,706 | +0.02(+0.06%) |
Aug 02, 2018 | 33.86 | 33.90 | 33.86 | 33.89 | 543,020 | +0.01(+0.02%) |
Aug 01, 2018 | 33.86 | 33.89 | 33.84 | 33.88 | 310,498 | +0.04(+0.10%) |
Jul 31, 2018 | 33.85 | 33.86 | 33.84 | 33.84 | 274,589 | +0.04(+0.11%) |
Jul 30, 2018 | 33.82 | 33.83 | 33.77 | 33.81 | 322,953 | +0.01(+0.02%) |
Jul 27, 2018 | 33.84 | 33.84 | 33.78 | 33.80 | 568,079 | +0.01(+0.02%) |
Jul 26, 2018 | 33.83 | 33.83 | 33.79 | 33.79 | 339,377 | +0.00(+0.00%) |
Jul 25, 2018 | 33.78 | 33.82 | 33.76 | 33.79 | 476,134 | +0.03(+0.09%) |
Jul 24, 2018 | 33.77 | 33.79 | 33.74 | 33.77 | 382,083 | +0.04(+0.11%) |
Jul 23, 2018 | 33.76 | 33.76 | 33.72 | 33.73 | 338,465 | +0.01(+0.02%) |
Jul 20, 2018 | 33.73 | 33.74 | 33.71 | 33.72 | 543,109 | +0.01(+0.04%) |
Jul 19, 2018 | 33.69 | 33.80 | 33.69 | 33.71 | 680,580 | -0.01(-0.02%) |
Jul 18, 2018 | 33.71 | 33.72 | 33.69 | 33.72 | 734,610 | +0.04(+0.13%) |
Jul 17, 2018 | 33.67 | 33.71 | 33.66 | 33.67 | 1,104,529 | -0.01(-0.04%) |
Jul 16, 2018 | 33.71 | 33.71 | 33.68 | 33.69 | 397,299 | -0.01(-0.02%) |
Jul 13, 2018 | 33.71 | 33.74 | 33.69 | 33.69 | 1,223,424 | -0.01(-0.02%) |
Jul 12, 2018 | 33.66 | 33.71 | 33.66 | 33.70 | 380,707 | +0.07(+0.21%) |
Jul 11, 2018 | 33.64 | 33.65 | 33.62 | 33.63 | 720,851 | -0.04(-0.11%) |
Jul 10, 2018 | 33.66 | 33.68 | 33.65 | 33.66 | 338,246 | +0.01(+0.02%) |
Jul 09, 2018 | 33.64 | 33.67 | 33.62 | 33.66 | 305,611 | +0.05(+0.15%) |
Jul 06, 2018 | 33.57 | 33.63 | 33.56 | 33.61 | 992,719 | +0.06(+0.19%) |
Jul 05, 2018 | 33.48 | 33.55 | 33.47 | 33.54 | 382,108 | +0.10(+0.30%) |
Jul 03, 2018 | 33.44 | 33.44 | 33.44 | 0 | +0.00(+0.00%) |