Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 29.81 | 29.86 | 29.71 | 29.82 | 431,800 | +0.14(+0.47%) |
Jun 27, 2019 | 29.72 | 29.73 | 29.68 | 29.68 | 187,439 | +0.07(+0.24%) |
Jun 26, 2019 | 29.67 | 29.70 | 29.60 | 29.61 | 328,968 | +0.07(+0.24%) |
Jun 25, 2019 | 29.67 | 29.70 | 29.54 | 29.54 | 358,386 | -0.12(-0.40%) |
Jun 24, 2019 | 29.70 | 29.75 | 29.66 | 29.66 | 351,962 | +0.01(+0.03%) |
Jun 21, 2019 | 29.77 | 29.81 | 29.64 | 29.65 | 221,300 | -0.23(-0.77%) |
Jun 20, 2019 | 29.99 | 30.00 | 29.79 | 29.88 | 188,199 | +0.10(+0.34%) |
Jun 19, 2019 | 29.76 | 29.84 | 29.71 | 29.78 | 381,667 | +0.06(+0.20%) |
Jun 18, 2019 | 29.54 | 29.77 | 29.54 | 29.72 | 284,820 | +0.40(+1.36%) |
Jun 17, 2019 | 29.25 | 29.37 | 29.24 | 29.32 | 243,685 | +0.02(+0.07%) |
Jun 14, 2019 | 29.25 | 29.32 | 29.21 | 29.30 | 185,800 | -0.06(-0.22%) |
Jun 13, 2019 | 29.41 | 29.43 | 29.30 | 29.36 | 325,299 | +0.04(+0.12%) |
Jun 12, 2019 | 29.38 | 29.41 | 29.32 | 29.33 | 251,408 | -0.15(-0.51%) |
Jun 11, 2019 | 29.59 | 29.63 | 29.45 | 29.48 | 249,424 | +0.14(+0.48%) |
Jun 10, 2019 | 29.33 | 29.43 | 29.32 | 29.34 | 267,019 | +0.16(+0.55%) |
Jun 07, 2019 | 29.12 | 29.23 | 29.11 | 29.18 | 556,500 | +0.24(+0.83%) |
Jun 06, 2019 | 28.89 | 28.98 | 28.82 | 28.94 | 719,685 | +0.08(+0.26%) |
Jun 05, 2019 | 28.86 | 28.89 | 28.75 | 28.86 | 619,325 | +0.08(+0.30%) |
Jun 04, 2019 | 28.72 | 28.80 | 28.64 | 28.78 | 459,379 | +0.30(+1.05%) |
Jun 03, 2019 | 28.51 | 28.59 | 28.40 | 28.48 | 533,897 | +0.02(+0.05%) |
May 31, 2019 | 28.46 | 28.54 | 28.38 | 28.46 | 279,100 | -0.39(-1.37%) |
May 30, 2019 | 28.81 | 28.88 | 28.76 | 28.86 | 236,713 | +0.12(+0.42%) |
May 29, 2019 | 28.68 | 28.77 | 28.59 | 28.74 | 196,412 | -0.12(-0.42%) |
May 28, 2019 | 29.08 | 29.14 | 28.86 | 28.86 | 352,110 | -0.20(-0.69%) |
May 24, 2019 | 29.12 | 29.18 | 28.98 | 29.06 | 300,300 | +0.21(+0.73%) |
May 23, 2019 | 28.91 | 28.92 | 28.76 | 28.85 | 278,612 | -0.35(-1.22%) |
May 22, 2019 | 29.17 | 29.27 | 29.17 | 29.20 | 481,647 | -0.12(-0.39%) |
May 21, 2019 | 29.26 | 29.33 | 29.21 | 29.32 | 228,147 | +0.27(+0.93%) |
May 20, 2019 | 29.06 | 29.13 | 28.97 | 29.05 | 975,649 | -0.16(-0.55%) |
May 17, 2019 | 29.14 | 29.33 | 29.14 | 29.21 | 194,700 | -0.09(-0.32%) |
May 16, 2019 | 29.14 | 29.41 | 29.14 | 29.30 | 528,809 | +0.30(+1.05%) |
May 15, 2019 | 28.67 | 29.05 | 28.67 | 29.00 | 1,177,318 | +0.15(+0.52%) |
May 14, 2019 | 28.79 | 28.93 | 28.74 | 28.85 | 468,711 | +0.36(+1.26%) |
May 13, 2019 | 28.54 | 28.62 | 28.45 | 28.49 | 620,415 | -0.69(-2.36%) |
May 10, 2019 | 28.93 | 29.21 | 28.77 | 29.18 | 501,000 | +0.20(+0.69%) |
May 09, 2019 | 28.87 | 29.02 | 28.70 | 28.98 | 509,268 | -0.20(-0.69%) |
May 08, 2019 | 29.15 | 29.27 | 29.09 | 29.18 | 2,001,459 | +0.04(+0.14%) |
May 07, 2019 | 29.44 | 29.44 | 29.05 | 29.14 | 551,622 | -0.52(-1.75%) |
May 06, 2019 | 29.44 | 29.69 | 29.32 | 29.66 | 261,065 | -0.30(-1.00%) |
May 03, 2019 | 29.91 | 29.98 | 29.87 | 29.96 | 259,000 | +0.21(+0.71%) |
May 02, 2019 | 29.79 | 29.84 | 29.68 | 29.75 | 168,183 | -0.02(-0.07%) |
May 01, 2019 | 29.90 | 29.93 | 29.75 | 29.77 | 355,557 | -0.11(-0.37%) |
Apr 30, 2019 | 29.90 | 29.94 | 29.82 | 29.88 | 403,509 | -0.08(-0.27%) |
Apr 29, 2019 | 29.91 | 29.98 | 29.90 | 29.96 | 302,958 | +0.09(+0.30%) |
Apr 26, 2019 | 29.82 | 29.90 | 29.77 | 29.87 | 436,900 | +0.08(+0.27%) |
Apr 25, 2019 | 29.76 | 29.82 | 29.68 | 29.79 | 388,167 | -0.02(-0.05%) |
Apr 24, 2019 | 29.80 | 29.82 | 29.73 | 29.80 | 255,849 | -0.09(-0.28%) |
Apr 23, 2019 | 29.79 | 29.91 | 29.79 | 29.89 | 333,187 | +0.12(+0.40%) |
Apr 22, 2019 | 29.69 | 29.80 | 29.69 | 29.77 | 426,804 | -0.04(-0.13%) |
Apr 18, 2019 | 29.76 | 29.85 | 29.75 | 29.81 | 299,200 | +0.06(+0.20%) |
Apr 17, 2019 | 29.78 | 29.79 | 29.70 | 29.75 | 254,379 | +0.08(+0.27%) |
Apr 16, 2019 | 29.75 | 29.75 | 29.66 | 29.67 | 214,137 | +0.09(+0.30%) |
Apr 15, 2019 | 29.61 | 29.61 | 29.53 | 29.58 | 280,268 | +0.00(+0.00%) |
Apr 12, 2019 | 29.52 | 29.58 | 29.50 | 29.58 | 551,900 | +0.16(+0.54%) |
Apr 11, 2019 | 29.41 | 29.44 | 29.36 | 29.42 | 358,266 | +0.05(+0.17%) |
Apr 10, 2019 | 29.39 | 29.39 | 29.33 | 29.37 | 578,048 | +0.05(+0.17%) |
Apr 09, 2019 | 29.37 | 29.38 | 29.29 | 29.32 | 368,977 | -0.18(-0.61%) |
Apr 08, 2019 | 29.50 | 29.50 | 29.42 | 29.50 | 267,852 | -0.05(-0.19%) |
Apr 05, 2019 | 29.49 | 29.57 | 29.46 | 29.55 | 285,700 | +0.10(+0.34%) |
Apr 04, 2019 | 29.44 | 29.48 | 29.41 | 29.45 | 350,911 | +0.00(+0.02%) |
Apr 03, 2019 | 29.43 | 29.52 | 29.39 | 29.45 | 497,827 | +0.17(+0.58%) |
Apr 02, 2019 | 29.24 | 29.30 | 29.22 | 29.28 | 275,320 | +0.04(+0.14%) |
Apr 01, 2019 | 29.13 | 29.26 | 29.07 | 29.24 | 434,511 | +0.37(+1.28%) |
Mar 29, 2019 | 28.83 | 28.88 | 28.77 | 28.87 | 414,900 | +0.11(+0.38%) |
Mar 28, 2019 | 28.76 | 28.79 | 28.65 | 28.76 | 240,327 | +0.08(+0.28%) |
Mar 27, 2019 | 28.76 | 28.77 | 28.52 | 28.68 | 455,851 | +0.02(+0.07%) |
Mar 26, 2019 | 28.67 | 28.75 | 28.60 | 28.66 | 979,977 | +0.22(+0.77%) |
Mar 25, 2019 | 28.37 | 28.45 | 28.32 | 28.44 | 558,182 | +0.00(+0.00%) |
Mar 22, 2019 | 28.71 | 28.73 | 28.43 | 28.44 | 463,800 | -0.58(-2.00%) |
Mar 21, 2019 | 28.77 | 29.03 | 28.77 | 29.02 | 472,715 | +0.14(+0.48%) |
Mar 20, 2019 | 28.96 | 29.00 | 28.83 | 28.88 | 439,948 | -0.12(-0.41%) |
Mar 19, 2019 | 29.12 | 29.15 | 28.95 | 29.00 | 430,732 | +0.04(+0.14%) |
Mar 18, 2019 | 28.91 | 28.99 | 28.91 | 28.96 | 290,913 | +0.08(+0.28%) |
Mar 15, 2019 | 28.79 | 28.89 | 28.75 | 28.88 | 553,100 | +0.24(+0.84%) |
Mar 14, 2019 | 28.58 | 28.69 | 28.58 | 28.64 | 419,716 | +0.08(+0.28%) |
Mar 13, 2019 | 28.55 | 28.63 | 28.51 | 28.56 | 392,123 | +0.10(+0.35%) |
Mar 12, 2019 | 28.45 | 28.51 | 28.41 | 28.46 | 421,743 | -0.03(-0.11%) |
Mar 11, 2019 | 28.30 | 28.50 | 28.29 | 28.49 | 243,284 | +0.21(+0.74%) |
Mar 08, 2019 | 28.10 | 28.29 | 28.10 | 28.28 | 766,000 | -0.08(-0.30%) |
Mar 07, 2019 | 28.55 | 28.55 | 28.33 | 28.36 | 470,541 | -0.20(-0.68%) |
Mar 06, 2019 | 28.66 | 28.68 | 28.55 | 28.56 | 433,958 | -0.07(-0.24%) |
Mar 05, 2019 | 28.60 | 28.69 | 28.54 | 28.63 | 437,830 | +0.12(+0.42%) |
Mar 04, 2019 | 28.66 | 28.69 | 28.43 | 28.51 | 545,390 | -0.11(-0.38%) |
Mar 01, 2019 | 28.55 | 28.63 | 28.49 | 28.62 | 419,200 | +0.24(+0.85%) |
Feb 28, 2019 | 28.31 | 28.44 | 28.31 | 28.38 | 1,004,539 | -0.01(-0.04%) |
Feb 27, 2019 | 28.38 | 28.46 | 28.33 | 28.39 | 916,565 | -0.06(-0.21%) |
Feb 26, 2019 | 28.43 | 28.52 | 28.43 | 28.45 | 179,938 | +0.03(+0.11%) |
Feb 25, 2019 | 28.49 | 28.54 | 28.42 | 28.42 | 431,599 | +0.04(+0.12%) |
Feb 22, 2019 | 28.41 | 28.42 | 28.33 | 28.39 | 793,900 | +0.10(+0.34%) |
Feb 21, 2019 | 28.29 | 28.36 | 28.25 | 28.29 | 626,462 | -0.04(-0.14%) |
Feb 20, 2019 | 28.32 | 28.40 | 28.30 | 28.33 | 468,297 | +0.11(+0.39%) |
Feb 19, 2019 | 28.09 | 28.27 | 28.08 | 28.22 | 558,712 | +0.01(+0.04%) |
Feb 15, 2019 | 28.11 | 28.21 | 28.10 | 28.21 | 534,000 | +0.34(+1.22%) |
Feb 14, 2019 | 27.87 | 27.96 | 27.83 | 27.87 | 612,599 | -0.04(-0.13%) |
Feb 13, 2019 | 27.96 | 27.99 | 27.90 | 27.91 | 524,799 | +0.12(+0.45%) |
Feb 12, 2019 | 27.73 | 27.81 | 27.73 | 27.78 | 976,757 | +0.26(+0.94%) |
Feb 11, 2019 | 27.52 | 27.56 | 27.47 | 27.52 | 293,170 | +0.07(+0.26%) |
Feb 08, 2019 | 27.31 | 27.45 | 27.25 | 27.45 | 307,700 | -0.07(-0.24%) |
Feb 07, 2019 | 27.63 | 27.66 | 27.43 | 27.52 | 1,070,600 | -0.32(-1.17%) |
Feb 06, 2019 | 27.85 | 27.91 | 27.81 | 27.84 | 408,357 | -0.06(-0.22%) |
Feb 05, 2019 | 27.82 | 27.93 | 27.82 | 27.90 | 614,300 | +0.28(+1.01%) |
Feb 04, 2019 | 27.47 | 27.63 | 27.43 | 27.62 | 416,005 | +0.22(+0.80%) |
Feb 01, 2019 | 27.40 | 27.50 | 27.36 | 27.40 | 1,263,900 | -0.01(-0.04%) |
Jan 31, 2019 | 27.28 | 27.44 | 27.25 | 27.41 | 794,702 | +0.03(+0.11%) |
Jan 30, 2019 | 27.33 | 27.47 | 27.27 | 27.38 | 487,038 | +0.19(+0.70%) |
Jan 29, 2019 | 27.22 | 27.30 | 27.19 | 27.19 | 782,270 | +0.12(+0.44%) |
Jan 28, 2019 | 27.01 | 27.09 | 26.95 | 27.07 | 672,133 | -0.13(-0.48%) |
Jan 25, 2019 | 27.26 | 27.30 | 27.19 | 27.20 | 546,700 | +0.11(+0.41%) |
Jan 24, 2019 | 26.99 | 27.12 | 26.97 | 27.09 | 641,959 | +0.12(+0.44%) |
Jan 23, 2019 | 27.11 | 27.13 | 26.85 | 26.97 | 1,116,729 | +0.06(+0.22%) |
Jan 22, 2019 | 27.04 | 27.08 | 26.84 | 26.91 | 1,092,069 | -0.43(-1.57%) |
Jan 18, 2019 | 27.26 | 27.38 | 27.20 | 27.34 | 613,600 | +0.39(+1.45%) |
Jan 17, 2019 | 26.71 | 27.01 | 26.71 | 26.95 | 607,239 | +0.07(+0.26%) |
Jan 16, 2019 | 26.80 | 26.90 | 26.80 | 26.88 | 397,928 | +0.13(+0.49%) |
Jan 15, 2019 | 26.64 | 26.82 | 26.64 | 26.75 | 720,459 | +0.22(+0.83%) |
Jan 14, 2019 | 26.50 | 26.60 | 26.46 | 26.53 | 589,245 | -0.17(-0.64%) |
Jan 11, 2019 | 26.68 | 26.72 | 26.64 | 26.70 | 550,300 | -0.16(-0.60%) |
Jan 10, 2019 | 26.59 | 26.88 | 26.59 | 26.86 | 520,782 | +0.22(+0.83%) |
Jan 09, 2019 | 26.76 | 26.77 | 26.60 | 26.64 | 895,427 | +0.08(+0.30%) |
Jan 08, 2019 | 26.60 | 26.65 | 26.45 | 26.56 | 1,617,335 | +0.23(+0.87%) |
Jan 07, 2019 | 26.22 | 26.43 | 26.17 | 26.33 | 680,403 | +0.02(+0.08%) |
Jan 04, 2019 | 26.03 | 26.39 | 26.02 | 26.31 | 574,800 | +0.76(+2.97%) |
Jan 03, 2019 | 25.76 | 25.78 | 25.52 | 25.55 | 364,644 | -0.36(-1.39%) |
Jan 02, 2019 | 25.58 | 25.95 | 25.58 | 25.91 | 545,422 | +0.10(+0.39%) |
Dec 31, 2018 | 26.03 | 26.03 | 25.74 | 25.81 | 1,955,200 | -0.06(-0.23%) |
Dec 28, 2018 | 25.92 | 25.99 | 25.79 | 25.87 | 3,426,100 | -0.21(-0.81%) |
Dec 27, 2018 | 25.73 | 26.08 | 25.55 | 26.08 | 2,950,018 | -0.03(-0.11%) |
Dec 26, 2018 | 25.44 | 26.15 | 25.33 | 26.11 | 3,821,955 | +0.82(+3.24%) |
Dec 24, 2018 | 25.54 | 25.79 | 25.29 | 25.29 | 1,019,200 | -0.53(-2.05%) |
Dec 21, 2018 | 25.99 | 26.20 | 25.77 | 25.82 | 4,296,200 | -0.29(-1.11%) |
Dec 20, 2018 | 26.34 | 26.40 | 25.97 | 26.11 | 3,124,952 | -0.33(-1.25%) |
Dec 19, 2018 | 26.70 | 26.87 | 26.32 | 26.44 | 1,168,493 | -0.21(-0.79%) |
Dec 18, 2018 | 26.74 | 26.83 | 26.57 | 26.65 | 952,498 | -0.01(-0.04%) |
Dec 17, 2018 | 26.89 | 26.92 | 26.55 | 26.66 | 1,465,808 | -0.30(-1.11%) |
Dec 14, 2018 | 27.12 | 27.19 | 26.96 | 26.96 | 589,800 | -0.28(-1.03%) |
Dec 13, 2018 | 27.37 | 27.41 | 27.21 | 27.24 | 1,376,377 | -0.02(-0.07%) |
Dec 12, 2018 | 27.31 | 27.42 | 27.25 | 27.26 | 1,303,365 | +0.30(+1.11%) |
Dec 11, 2018 | 27.10 | 27.10 | 26.79 | 26.96 | 929,578 | +0.14(+0.54%) |
Dec 10, 2018 | 26.71 | 26.92 | 26.52 | 26.82 | 987,943 | -0.04(-0.17%) |
Dec 07, 2018 | 27.15 | 27.28 | 26.78 | 26.86 | 940,200 | -0.28(-1.03%) |
Dec 06, 2018 | 26.87 | 27.16 | 26.62 | 27.14 | 1,689,380 | -0.30(-1.09%) |
Dec 04, 2018 | 27.97 | 27.97 | 27.41 | 27.44 | 1,350,100 | -1.10(-3.85%) |
Dec 03, 2018 | 28.52 | 28.58 | 28.40 | 28.54 | 647,182 | +0.35(+1.24%) |
Nov 30, 2018 | 28.09 | 28.21 | 28.07 | 28.19 | 899,300 | -0.04(-0.14%) |
Nov 29, 2018 | 28.24 | 28.31 | 28.12 | 28.23 | 416,330 | -0.14(-0.49%) |
Nov 28, 2018 | 28.13 | 28.38 | 28.04 | 28.37 | 807,109 | +0.25(+0.89%) |
Nov 27, 2018 | 27.98 | 28.12 | 27.93 | 28.12 | 2,404,122 | -0.03(-0.11%) |
Nov 26, 2018 | 27.99 | 28.16 | 27.99 | 28.15 | 652,997 | +0.48(+1.73%) |
Nov 23, 2018 | 27.61 | 27.76 | 27.60 | 27.67 | 395,200 | -0.16(-0.57%) |
Nov 21, 2018 | 27.83 | 27.83 | 27.83 | 0 | +0.43(+1.57%) | |
Nov 20, 2018 | 27.45 | 27.60 | 27.35 | 27.40 | 1,331,804 | -0.38(-1.37%) |
Nov 19, 2018 | 28.04 | 28.06 | 27.71 | 27.78 | 599,154 | -0.30(-1.07%) |
Nov 16, 2018 | 27.85 | 28.12 | 27.82 | 28.08 | 802,900 | -0.14(-0.48%) |
Nov 15, 2018 | 27.90 | 28.23 | 27.81 | 28.21 | 1,026,335 | +0.16(+0.55%) |
Nov 14, 2018 | 28.29 | 28.32 | 27.94 | 28.06 | 827,320 | -0.03(-0.11%) |
Nov 13, 2018 | 28.08 | 28.27 | 28.00 | 28.09 | 558,279 | +0.01(+0.04%) |
Nov 12, 2018 | 28.27 | 28.27 | 28.04 | 28.08 | 422,790 | -0.32(-1.11%) |
Nov 09, 2018 | 28.34 | 28.43 | 28.26 | 28.39 | 482,600 | -0.13(-0.46%) |
Nov 08, 2018 | 28.57 | 28.61 | 28.46 | 28.52 | 398,878 | -0.15(-0.51%) |
Nov 07, 2018 | 28.46 | 28.67 | 28.38 | 28.67 | 765,231 | +0.34(+1.20%) |
Nov 06, 2018 | 28.21 | 28.34 | 28.20 | 28.33 | 387,965 | +0.10(+0.35%) |
Nov 05, 2018 | 28.24 | 28.30 | 28.16 | 28.23 | 1,626,559 | -0.03(-0.11%) |
Nov 02, 2018 | 28.44 | 28.47 | 28.11 | 28.26 | 889,700 | +0.12(+0.43%) |
Nov 01, 2018 | 28.14 | 28.14 | 28.00 | 28.14 | 2,335,546 | +0.10(+0.36%) |
Oct 31, 2018 | 28.12 | 28.19 | 28.03 | 28.04 | 339,558 | +0.20(+0.72%) |
Oct 30, 2018 | 27.53 | 27.84 | 27.48 | 27.84 | 958,400 | +0.43(+1.57%) |
Oct 29, 2018 | 27.75 | 27.83 | 27.17 | 27.41 | 625,293 | +0.03(+0.11%) |
Oct 26, 2018 | 27.36 | 27.57 | 27.02 | 27.38 | 1,187,700 | -0.26(-0.94%) |
Oct 25, 2018 | 27.49 | 27.80 | 27.40 | 27.64 | 604,757 | +0.39(+1.43%) |
Oct 24, 2018 | 27.88 | 27.88 | 27.21 | 27.25 | 1,072,096 | -0.65(-2.33%) |
Oct 23, 2018 | 27.72 | 28.01 | 27.55 | 27.90 | 830,148 | -0.30(-1.06%) |
Oct 22, 2018 | 28.31 | 28.33 | 28.14 | 28.20 | 476,299 | -0.03(-0.11%) |
Oct 19, 2018 | 28.23 | 28.38 | 28.20 | 28.23 | 413,600 | +0.11(+0.39%) |
Oct 18, 2018 | 28.37 | 28.45 | 27.99 | 28.12 | 455,075 | -0.36(-1.26%) |
Oct 17, 2018 | 28.49 | 28.54 | 28.27 | 28.48 | 823,315 | -0.05(-0.18%) |
Oct 16, 2018 | 28.34 | 28.55 | 28.30 | 28.53 | 413,983 | +0.50(+1.78%) |
Oct 15, 2018 | 28.02 | 28.15 | 27.93 | 28.03 | 644,401 | -0.09(-0.32%) |
Oct 12, 2018 | 28.24 | 28.24 | 27.82 | 28.12 | 1,372,700 | +0.17(+0.61%) |
Oct 11, 2018 | 28.32 | 28.40 | 27.76 | 27.95 | 849,297 | -0.53(-1.86%) |
Oct 10, 2018 | 29.06 | 29.06 | 28.43 | 28.48 | 975,199 | -0.68(-2.33%) |
Oct 09, 2018 | 29.05 | 29.22 | 29.01 | 29.16 | 763,933 | -0.10(-0.34%) |
Oct 08, 2018 | 29.16 | 29.28 | 29.07 | 29.26 | 367,731 | -0.16(-0.54%) |
Oct 05, 2018 | 29.58 | 29.58 | 29.32 | 29.42 | 429,500 | -0.20(-0.68%) |
Oct 04, 2018 | 29.82 | 29.82 | 29.52 | 29.62 | 426,614 | -0.39(-1.30%) |
Oct 03, 2018 | 30.07 | 30.11 | 29.98 | 30.01 | 1,418,312 | +0.10(+0.33%) |
Oct 02, 2018 | 29.91 | 29.96 | 29.86 | 29.91 | 590,153 | -0.14(-0.47%) |
Oct 01, 2018 | 30.11 | 30.13 | 30.03 | 30.05 | 459,486 | +0.11(+0.37%) |
Sep 28, 2018 | 29.94 | 30.03 | 29.88 | 29.94 | 499,200 | -0.15(-0.50%) |
Sep 27, 2018 | 30.05 | 30.20 | 30.02 | 30.09 | 529,065 | +0.13(+0.43%) |
Sep 26, 2018 | 29.98 | 30.09 | 29.95 | 29.96 | 414,542 | +0.03(+0.10%) |
Sep 25, 2018 | 30.02 | 30.02 | 29.92 | 29.93 | 1,118,330 | +0.12(+0.40%) |
Sep 24, 2018 | 29.85 | 29.85 | 29.77 | 29.81 | 205,310 | -0.11(-0.37%) |
Sep 21, 2018 | 29.92 | 29.98 | 29.89 | 29.92 | 179,700 | +0.13(+0.44%) |
Sep 20, 2018 | 29.72 | 29.82 | 29.69 | 29.79 | 269,365 | +0.20(+0.68%) |
Sep 19, 2018 | 29.55 | 29.62 | 29.52 | 29.59 | 212,312 | +0.08(+0.27%) |
Sep 18, 2018 | 29.36 | 29.55 | 29.36 | 29.51 | 837,773 | +0.36(+1.23%) |
Sep 17, 2018 | 29.31 | 29.31 | 29.15 | 29.15 | 448,883 | -0.12(-0.41%) |
Sep 14, 2018 | 29.22 | 29.29 | 29.17 | 29.27 | 233,300 | +0.14(+0.48%) |
Sep 13, 2018 | 29.11 | 29.19 | 29.06 | 29.13 | 360,487 | +0.18(+0.62%) |
Sep 12, 2018 | 28.92 | 29.02 | 28.88 | 28.95 | 231,188 | +0.02(+0.07%) |
Sep 11, 2018 | 28.78 | 28.94 | 28.75 | 28.93 | 308,997 | +0.07(+0.24%) |
Sep 10, 2018 | 28.90 | 28.93 | 28.83 | 28.86 | 272,880 | +0.11(+0.40%) |
Sep 07, 2018 | 28.68 | 28.81 | 28.64 | 28.75 | 226,600 | -0.12(-0.43%) |
Sep 06, 2018 | 28.92 | 28.99 | 28.73 | 28.87 | 809,471 | -0.14(-0.48%) |
Sep 05, 2018 | 29.11 | 29.12 | 28.96 | 29.01 | 484,682 | -0.35(-1.19%) |
Sep 04, 2018 | 29.28 | 29.36 | 29.22 | 29.36 | 672,577 | -0.15(-0.51%) |
Aug 31, 2018 | 29.51 | 29.51 | 29.51 | 0 | -0.10(-0.34%) | |
Aug 30, 2018 | 29.67 | 29.73 | 29.57 | 29.61 | 266,480 | -0.29(-0.97%) |
Aug 29, 2018 | 29.80 | 29.91 | 29.79 | 29.90 | 291,965 | +0.11(+0.37%) |
Aug 28, 2018 | 29.80 | 29.84 | 29.73 | 29.79 | 314,684 | -0.02(-0.05%) |
Aug 27, 2018 | 29.70 | 29.83 | 29.70 | 29.80 | 327,549 | +0.29(+1.00%) |
Aug 24, 2018 | 29.49 | 29.55 | 29.46 | 29.51 | 597,000 | +0.07(+0.22%) |
Aug 23, 2018 | 29.47 | 29.52 | 29.42 | 29.45 | 417,754 | -0.02(-0.08%) |
Aug 22, 2018 | 29.45 | 29.52 | 29.45 | 29.47 | 267,437 | +0.07(+0.24%) |
Aug 21, 2018 | 29.46 | 29.49 | 29.40 | 29.40 | 213,000 | +0.03(+0.10%) |
Aug 20, 2018 | 29.37 | 29.45 | 29.36 | 29.37 | 184,318 | +0.09(+0.29%) |
Aug 17, 2018 | 29.14 | 29.36 | 29.12 | 29.29 | 517,700 | +0.05(+0.15%) |
Aug 16, 2018 | 29.17 | 29.32 | 29.17 | 29.24 | 236,662 | +0.20(+0.69%) |
Aug 15, 2018 | 29.16 | 29.16 | 28.93 | 29.04 | 412,002 | -0.45(-1.53%) |
Aug 14, 2018 | 29.43 | 29.53 | 29.33 | 29.49 | 328,898 | +0.12(+0.41%) |
Aug 13, 2018 | 29.42 | 29.46 | 29.33 | 29.37 | 531,020 | -0.11(-0.37%) |
Aug 10, 2018 | 29.52 | 29.56 | 29.42 | 29.48 | 296,600 | -0.43(-1.44%) |
Aug 09, 2018 | 29.91 | 29.92 | 29.88 | 29.91 | 336,942 | +0.04(+0.13%) |
Aug 08, 2018 | 29.90 | 29.90 | 29.83 | 29.87 | 496,338 | -0.03(-0.10%) |
Aug 07, 2018 | 29.92 | 29.97 | 29.88 | 29.90 | 381,858 | +0.16(+0.54%) |
Aug 06, 2018 | 29.65 | 29.77 | 29.65 | 29.74 | 307,549 | -0.05(-0.17%) |
Aug 03, 2018 | 29.66 | 29.80 | 29.66 | 29.79 | 182,900 | +0.02(+0.07%) |
Aug 02, 2018 | 29.57 | 29.78 | 29.57 | 29.77 | 252,615 | -0.07(-0.23%) |
Aug 01, 2018 | 29.91 | 29.94 | 29.79 | 29.84 | 399,137 | -0.10(-0.33%) |
Jul 31, 2018 | 29.99 | 30.05 | 29.90 | 29.94 | 534,085 | +0.06(+0.20%) |
Jul 30, 2018 | 30.01 | 30.01 | 29.84 | 29.88 | 318,458 | -0.04(-0.13%) |
Jul 27, 2018 | 30.01 | 30.06 | 29.88 | 29.92 | 413,500 | +0.03(+0.10%) |
Jul 26, 2018 | 29.84 | 29.94 | 29.84 | 29.89 | 464,836 | +0.02(+0.07%) |
Jul 25, 2018 | 29.68 | 29.91 | 29.65 | 29.87 | 494,702 | +0.14(+0.45%) |
Jul 24, 2018 | 29.80 | 29.85 | 29.71 | 29.73 | 430,649 | +0.14(+0.49%) |
Jul 23, 2018 | 29.55 | 29.62 | 29.54 | 29.59 | 1,061,701 | +0.04(+0.14%) |
Jul 20, 2018 | 29.46 | 29.65 | 29.46 | 29.55 | 691,828 | -0.08(-0.27%) |
Jul 19, 2018 | 29.64 | 29.68 | 29.59 | 29.63 | 512,016 | -0.06(-0.20%) |
Jul 18, 2018 | 29.70 | 29.72 | 29.64 | 29.69 | 537,802 | +0.07(+0.24%) |
Jul 17, 2018 | 29.42 | 29.67 | 29.41 | 29.62 | 387,916 | +0.18(+0.61%) |
Jul 16, 2018 | 29.43 | 29.46 | 29.40 | 29.44 | 256,699 | -0.07(-0.24%) |
Jul 13, 2018 | 29.50 | 29.53 | 29.45 | 29.51 | 231,652 | +0.09(+0.29%) |
Jul 12, 2018 | 29.34 | 29.44 | 29.31 | 29.43 | 287,868 | +0.25(+0.86%) |
Jul 11, 2018 | 29.17 | 29.23 | 29.09 | 29.18 | 412,774 | -0.31(-1.05%) |
Jul 10, 2018 | 29.48 | 29.52 | 29.43 | 29.48 | 398,198 | +0.02(+0.08%) |
Jul 09, 2018 | 29.34 | 29.46 | 29.32 | 29.46 | 261,876 | +0.29(+0.99%) |
Jul 06, 2018 | 29.03 | 29.22 | 29.02 | 29.17 | 250,322 | +0.06(+0.21%) |
Jul 05, 2018 | 29.09 | 29.12 | 28.99 | 29.11 | 874,469 | +0.22(+0.76%) |
Jul 03, 2018 | 28.89 | 28.89 | 28.89 | 0 | -0.58(-1.97%) |