Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 33.54 | 34.02 | 33.54 | 33.93 | 2,246,859 | +0.34(+1.02%) |
Jun 27, 2019 | 33.66 | 33.81 | 33.43 | 33.59 | 1,093,543 | +0.07(+0.21%) |
Jun 26, 2019 | 34.29 | 34.29 | 33.49 | 33.52 | 1,064,702 | -0.90(-2.62%) |
Jun 25, 2019 | 34.56 | 34.72 | 34.37 | 34.42 | 1,289,423 | -0.09(-0.25%) |
Jun 24, 2019 | 34.72 | 34.84 | 34.47 | 34.51 | 1,294,632 | -0.14(-0.41%) |
Jun 21, 2019 | 34.52 | 34.66 | 34.29 | 34.65 | 2,703,756 | +0.02(+0.07%) |
Jun 20, 2019 | 34.49 | 34.71 | 34.21 | 34.63 | 1,168,815 | +0.34(+1.00%) |
Jun 19, 2019 | 34.21 | 34.42 | 34.01 | 34.29 | 1,760,667 | -0.01(-0.02%) |
Jun 18, 2019 | 34.43 | 34.44 | 34.02 | 34.29 | 1,429,039 | +0.14(+0.40%) |
Jun 17, 2019 | 34.52 | 34.72 | 34.01 | 34.16 | 1,460,517 | -0.45(-1.29%) |
Jun 14, 2019 | 34.52 | 34.83 | 34.50 | 34.60 | 1,728,131 | +0.14(+0.39%) |
Jun 13, 2019 | 34.78 | 34.96 | 34.34 | 34.47 | 1,852,494 | -0.25(-0.71%) |
Jun 12, 2019 | 34.33 | 34.72 | 34.13 | 34.72 | 1,062,588 | +0.51(+1.49%) |
Jun 11, 2019 | 34.56 | 34.67 | 34.05 | 34.21 | 918,031 | -0.36(-1.04%) |
Jun 10, 2019 | 34.69 | 34.70 | 34.43 | 34.56 | 819,967 | -0.16(-0.46%) |
Jun 07, 2019 | 35.16 | 35.41 | 34.72 | 34.72 | 877,799 | -0.25(-0.71%) |
Jun 06, 2019 | 34.76 | 35.10 | 34.66 | 34.97 | 1,340,578 | +0.29(+0.83%) |
Jun 05, 2019 | 34.10 | 34.83 | 34.01 | 34.68 | 2,017,087 | +0.68(+1.99%) |
Jun 04, 2019 | 33.67 | 34.01 | 33.19 | 34.01 | 1,511,328 | +0.37(+1.11%) |
Jun 03, 2019 | 33.27 | 33.71 | 33.11 | 33.63 | 1,641,842 | +0.49(+1.49%) |
May 31, 2019 | 32.77 | 33.14 | 32.65 | 33.14 | 2,170,103 | +0.42(+1.29%) |
May 30, 2019 | 33.03 | 33.17 | 32.60 | 32.71 | 1,607,638 | -0.34(-1.04%) |
May 29, 2019 | 33.77 | 33.84 | 32.96 | 33.06 | 1,475,592 | -0.70(-2.08%) |
May 28, 2019 | 34.23 | 34.33 | 33.67 | 33.76 | 3,259,205 | -0.47(-1.37%) |
May 24, 2019 | 34.35 | 34.57 | 34.22 | 34.23 | 1,105,934 | -0.06(-0.19%) |
May 23, 2019 | 34.35 | 34.37 | 34.08 | 34.29 | 1,898,411 | -0.09(-0.26%) |
May 22, 2019 | 34.04 | 34.41 | 33.91 | 34.38 | 1,731,224 | +0.28(+0.82%) |
May 21, 2019 | 33.76 | 34.15 | 33.66 | 34.10 | 4,121,669 | +0.35(+1.04%) |
May 20, 2019 | 33.77 | 33.85 | 33.57 | 33.75 | 854,076 | +0.06(+0.17%) |
May 17, 2019 | 33.15 | 33.80 | 33.13 | 33.70 | 1,273,366 | +0.45(+1.34%) |
May 16, 2019 | 33.18 | 33.51 | 33.07 | 33.25 | 1,288,591 | +0.06(+0.19%) |
May 15, 2019 | 33.33 | 33.47 | 33.10 | 33.19 | 1,529,790 | -0.12(-0.36%) |
May 14, 2019 | 33.62 | 33.77 | 33.24 | 33.30 | 1,835,548 | -0.33(-1.00%) |
May 13, 2019 | 32.88 | 33.68 | 32.88 | 33.64 | 1,550,682 | +0.53(+1.61%) |
May 10, 2019 | 32.44 | 33.13 | 32.28 | 33.11 | 1,195,733 | +0.69(+2.14%) |
May 09, 2019 | 32.58 | 32.61 | 32.23 | 32.41 | 1,560,399 | -0.13(-0.39%) |
May 08, 2019 | 33.22 | 33.26 | 32.49 | 32.54 | 1,887,728 | -0.82(-2.46%) |
May 07, 2019 | 33.25 | 33.58 | 33.21 | 33.36 | 1,691,288 | +0.10(+0.29%) |
May 06, 2019 | 33.14 | 33.47 | 33.14 | 33.26 | 2,238,939 | +0.09(+0.26%) |
May 03, 2019 | 32.81 | 33.28 | 32.67 | 33.18 | 1,738,541 | +0.34(+1.04%) |
May 02, 2019 | 32.90 | 33.47 | 32.40 | 32.83 | 2,183,883 | -0.40(-1.20%) |
May 01, 2019 | 33.74 | 33.76 | 33.23 | 33.23 | 1,836,493 | -0.53(-1.56%) |
Apr 30, 2019 | 33.26 | 33.78 | 33.09 | 33.76 | 1,735,017 | +0.44(+1.32%) |
Apr 29, 2019 | 33.64 | 33.68 | 33.24 | 33.32 | 1,137,495 | -0.36(-1.07%) |
Apr 26, 2019 | 33.88 | 34.03 | 33.68 | 33.68 | 2,402,252 | -0.03(-0.09%) |
Apr 25, 2019 | 33.34 | 33.82 | 33.34 | 33.71 | 1,555,219 | +0.21(+0.62%) |
Apr 24, 2019 | 33.29 | 33.71 | 33.18 | 33.50 | 1,962,394 | +0.39(+1.18%) |
Apr 23, 2019 | 33.10 | 33.30 | 32.97 | 33.11 | 2,327,355 | +0.12(+0.36%) |
Apr 22, 2019 | 32.99 | 33.09 | 32.61 | 32.99 | 2,362,335 | -0.04(-0.12%) |
Apr 18, 2019 | 33.19 | 33.30 | 33.00 | 33.03 | 1,687,621 | -0.03(-0.10%) |
Apr 17, 2019 | 33.19 | 33.25 | 32.99 | 33.07 | 1,312,409 | -0.10(-0.29%) |
Apr 16, 2019 | 33.62 | 33.82 | 32.99 | 33.16 | 1,368,725 | -0.49(-1.45%) |
Apr 15, 2019 | 33.75 | 33.82 | 33.53 | 33.65 | 1,394,378 | +0.03(+0.09%) |
Apr 12, 2019 | 33.44 | 33.65 | 33.25 | 33.62 | 1,363,918 | +0.10(+0.29%) |
Apr 11, 2019 | 33.40 | 33.58 | 33.33 | 33.52 | 1,599,712 | +0.10(+0.31%) |
Apr 10, 2019 | 33.70 | 33.96 | 33.40 | 33.42 | 1,772,924 | -0.13(-0.38%) |
Apr 09, 2019 | 33.61 | 33.62 | 33.38 | 33.54 | 1,810,898 | -0.03(-0.08%) |
Apr 08, 2019 | 33.42 | 33.84 | 33.40 | 33.57 | 2,712,093 | -0.47(-1.39%) |
Apr 05, 2019 | 33.61 | 34.13 | 33.57 | 34.05 | 1,966,773 | +0.44(+1.32%) |
Apr 04, 2019 | 33.87 | 33.91 | 33.31 | 33.60 | 1,335,189 | -0.13(-0.40%) |
Apr 03, 2019 | 33.72 | 33.88 | 33.51 | 33.74 | 1,595,906 | -0.03(-0.09%) |
Apr 02, 2019 | 33.98 | 33.98 | 33.63 | 33.77 | 1,470,359 | -0.17(-0.49%) |
Apr 01, 2019 | 34.15 | 34.19 | 33.71 | 33.94 | 1,650,390 | -0.15(-0.44%) |
Mar 29, 2019 | 33.93 | 34.10 | 33.78 | 34.09 | 1,545,005 | +0.22(+0.65%) |
Mar 28, 2019 | 34.37 | 34.45 | 33.75 | 33.86 | 1,665,082 | -0.46(-1.34%) |
Mar 27, 2019 | 34.51 | 34.51 | 34.16 | 34.32 | 1,430,508 | -0.19(-0.55%) |
Mar 26, 2019 | 34.35 | 34.59 | 34.24 | 34.51 | 1,007,952 | +0.23(+0.67%) |
Mar 25, 2019 | 34.10 | 34.34 | 33.90 | 34.28 | 1,251,177 | +0.21(+0.60%) |
Mar 22, 2019 | 34.00 | 34.26 | 33.90 | 34.08 | 1,580,932 | +0.23(+0.68%) |
Mar 21, 2019 | 33.45 | 34.00 | 33.37 | 33.85 | 1,752,218 | +0.44(+1.33%) |
Mar 20, 2019 | 33.28 | 33.70 | 33.18 | 33.41 | 2,163,912 | +0.24(+0.71%) |
Mar 19, 2019 | 33.82 | 33.87 | 33.05 | 33.17 | 3,232,599 | -0.70(-2.08%) |
Mar 18, 2019 | 34.04 | 34.18 | 33.71 | 33.87 | 1,622,085 | -0.21(-0.60%) |
Mar 15, 2019 | 33.90 | 34.12 | 33.75 | 34.08 | 3,728,987 | +0.22(+0.65%) |
Mar 14, 2019 | 33.87 | 34.04 | 33.71 | 33.86 | 1,451,202 | +0.03(+0.09%) |
Mar 13, 2019 | 33.96 | 34.03 | 33.77 | 33.82 | 1,810,516 | -0.09(-0.28%) |
Mar 12, 2019 | 33.86 | 34.01 | 33.73 | 33.92 | 2,042,132 | +0.13(+0.40%) |
Mar 11, 2019 | 33.56 | 33.80 | 33.43 | 33.79 | 1,347,519 | +0.29(+0.87%) |
Mar 08, 2019 | 33.37 | 33.61 | 33.16 | 33.49 | 2,050,392 | +0.21(+0.62%) |
Mar 07, 2019 | 33.28 | 33.48 | 33.15 | 33.29 | 3,018,548 | +0.12(+0.36%) |
Mar 06, 2019 | 33.33 | 33.41 | 33.10 | 33.17 | 2,127,673 | -0.07(-0.21%) |
Mar 05, 2019 | 33.47 | 33.50 | 33.15 | 33.24 | 1,766,414 | -0.23(-0.68%) |
Mar 04, 2019 | 33.63 | 33.69 | 33.18 | 33.47 | 1,510,510 | -0.07(-0.21%) |
Mar 01, 2019 | 33.71 | 33.79 | 33.26 | 33.54 | 1,754,624 | -0.07(-0.21%) |
Feb 28, 2019 | 33.43 | 33.68 | 33.14 | 33.61 | 2,783,580 | +0.17(+0.52%) |
Feb 27, 2019 | 33.04 | 33.45 | 32.99 | 33.44 | 1,928,826 | +0.30(+0.91%) |
Feb 26, 2019 | 33.45 | 33.45 | 33.00 | 33.14 | 2,082,574 | -0.25(-0.76%) |
Feb 25, 2019 | 33.74 | 33.74 | 33.18 | 33.39 | 2,583,178 | -0.43(-1.29%) |
Feb 22, 2019 | 33.63 | 33.89 | 33.31 | 33.82 | 2,040,525 | +0.15(+0.45%) |
Feb 21, 2019 | 33.07 | 33.74 | 32.77 | 33.67 | 2,271,069 | +0.52(+1.57%) |
Feb 20, 2019 | 33.06 | 33.25 | 32.86 | 33.15 | 2,011,875 | +0.01(+0.02%) |
Feb 19, 2019 | 33.06 | 33.26 | 33.02 | 33.14 | 2,016,912 | +0.04(+0.12%) |
Feb 15, 2019 | 32.96 | 33.26 | 32.96 | 33.11 | 2,262,541 | +0.19(+0.58%) |
Feb 14, 2019 | 32.96 | 33.09 | 32.77 | 32.92 | 2,279,774 | -0.02(-0.07%) |
Feb 13, 2019 | 32.69 | 32.96 | 32.69 | 32.94 | 2,191,405 | +0.16(+0.48%) |
Feb 12, 2019 | 32.82 | 32.97 | 32.63 | 32.78 | 1,433,094 | +0.02(+0.07%) |
Feb 11, 2019 | 32.74 | 32.86 | 32.61 | 32.76 | 1,200,261 | +0.14(+0.44%) |
Feb 08, 2019 | 32.49 | 32.79 | 32.49 | 32.62 | 1,758,419 | +0.03(+0.10%) |
Feb 07, 2019 | 32.08 | 32.61 | 31.87 | 32.58 | 1,761,016 | +0.56(+1.75%) |
Feb 06, 2019 | 32.04 | 32.21 | 31.90 | 32.02 | 1,572,142 | -0.15(-0.47%) |
Feb 05, 2019 | 32.20 | 32.27 | 32.04 | 32.17 | 1,430,832 | -0.08(-0.25%) |
Feb 04, 2019 | 32.06 | 32.26 | 31.75 | 32.25 | 1,290,401 | +0.11(+0.34%) |
Feb 01, 2019 | 32.34 | 32.34 | 31.88 | 32.14 | 2,716,315 | -0.23(-0.71%) |
Jan 31, 2019 | 31.79 | 32.56 | 31.68 | 32.37 | 3,545,005 | +0.54(+1.69%) |
Jan 30, 2019 | 31.62 | 32.01 | 31.51 | 31.83 | 2,374,592 | +0.16(+0.50%) |
Jan 29, 2019 | 31.93 | 32.10 | 31.65 | 31.67 | 1,519,356 | -0.11(-0.35%) |
Jan 28, 2019 | 31.88 | 32.01 | 31.59 | 31.79 | 1,525,722 | -0.08(-0.25%) |
Jan 25, 2019 | 32.39 | 32.52 | 31.84 | 31.86 | 1,175,863 | -0.63(-1.95%) |
Jan 24, 2019 | 32.28 | 32.50 | 32.01 | 32.50 | 1,697,383 | +0.23(+0.71%) |
Jan 23, 2019 | 31.89 | 32.28 | 31.88 | 32.27 | 1,276,398 | +0.45(+1.42%) |
Jan 22, 2019 | 31.84 | 32.11 | 31.50 | 31.82 | 1,856,572 | -0.02(-0.07%) |
Jan 18, 2019 | 31.92 | 32.09 | 31.76 | 31.84 | 1,500,728 | +0.07(+0.22%) |
Jan 17, 2019 | 31.66 | 31.97 | 31.62 | 31.77 | 1,848,892 | +0.16(+0.50%) |
Jan 16, 2019 | 31.54 | 31.72 | 31.30 | 31.61 | 1,784,685 | +0.01(+0.02%) |
Jan 15, 2019 | 31.02 | 31.82 | 30.99 | 31.60 | 1,388,289 | +0.52(+1.68%) |
Jan 14, 2019 | 31.18 | 31.18 | 30.77 | 31.08 | 1,819,515 | -0.32(-1.01%) |
Jan 11, 2019 | 31.63 | 31.66 | 31.20 | 31.40 | 1,580,553 | -0.31(-0.97%) |
Jan 10, 2019 | 31.22 | 31.72 | 31.20 | 31.71 | 2,012,624 | +0.51(+1.62%) |
Jan 09, 2019 | 31.22 | 31.38 | 30.88 | 31.20 | 2,088,279 | -0.06(-0.19%) |
Jan 08, 2019 | 30.55 | 31.28 | 30.51 | 31.26 | 2,377,975 | +0.71(+2.33%) |
Jan 07, 2019 | 30.54 | 30.76 | 30.38 | 30.55 | 2,849,086 | -0.16(-0.54%) |
Jan 04, 2019 | 30.12 | 30.80 | 30.12 | 30.71 | 1,860,445 | +0.48(+1.58%) |
Jan 03, 2019 | 29.93 | 30.37 | 29.80 | 30.23 | 2,050,944 | +0.27(+0.89%) |
Jan 02, 2019 | 30.68 | 30.71 | 29.80 | 29.97 | 2,564,298 | -0.73(-2.37%) |
Dec 31, 2018 | 30.55 | 30.77 | 30.29 | 30.70 | 1,894,278 | +0.11(+0.36%) |
Dec 28, 2018 | 30.80 | 31.00 | 30.44 | 30.59 | 1,575,735 | -0.13(-0.41%) |
Dec 27, 2018 | 30.32 | 30.72 | 29.83 | 30.71 | 2,328,018 | +0.31(+1.00%) |
Dec 26, 2018 | 29.98 | 30.42 | 29.51 | 30.41 | 1,511,504 | +0.47(+1.57%) |
Dec 24, 2018 | 31.35 | 31.39 | 29.69 | 29.94 | 992,144 | -1.33(-4.26%) |
Dec 21, 2018 | 31.40 | 32.18 | 31.09 | 31.27 | 6,141,309 | -0.09(-0.27%) |
Dec 20, 2018 | 31.19 | 31.70 | 30.84 | 31.35 | 2,651,952 | +0.16(+0.50%) |
Dec 19, 2018 | 31.53 | 31.60 | 30.95 | 31.20 | 3,309,112 | -0.24(-0.77%) |
Dec 18, 2018 | 31.53 | 31.83 | 31.30 | 31.44 | 2,729,267 | +0.00(+0.00%) |
Dec 17, 2018 | 32.62 | 32.74 | 31.27 | 31.44 | 2,156,541 | -1.14(-3.51%) |
Dec 14, 2018 | 32.55 | 32.64 | 32.26 | 32.58 | 2,963,409 | -0.02(-0.07%) |
Dec 13, 2018 | 32.31 | 32.68 | 32.31 | 32.61 | 1,991,040 | +0.30(+0.92%) |
Dec 12, 2018 | 32.39 | 32.60 | 32.21 | 32.31 | 2,023,280 | -0.02(-0.07%) |
Dec 11, 2018 | 31.99 | 32.47 | 31.85 | 32.33 | 2,178,591 | +0.38(+1.20%) |
Dec 10, 2018 | 31.71 | 32.00 | 31.28 | 31.95 | 2,091,086 | +0.26(+0.82%) |
Dec 07, 2018 | 31.53 | 31.84 | 31.35 | 31.69 | 2,262,742 | +0.08(+0.25%) |
Dec 06, 2018 | 31.55 | 31.75 | 30.79 | 31.61 | 3,023,572 | +0.23(+0.72%) |
Dec 04, 2018 | 31.33 | 31.75 | 31.28 | 31.39 | 1,675,703 | +0.12(+0.38%) |
Dec 03, 2018 | 31.02 | 31.27 | 30.80 | 31.27 | 1,809,504 | +0.23(+0.76%) |
Nov 30, 2018 | 30.55 | 31.06 | 30.48 | 31.03 | 2,785,944 | +0.57(+1.88%) |
Nov 29, 2018 | 30.65 | 30.66 | 30.30 | 30.46 | 3,766,084 | -0.17(-0.56%) |
Nov 28, 2018 | 30.74 | 30.91 | 30.59 | 30.63 | 2,061,281 | -0.12(-0.38%) |
Nov 27, 2018 | 30.27 | 30.77 | 30.23 | 30.75 | 2,181,976 | +0.19(+0.62%) |
Nov 26, 2018 | 30.59 | 30.67 | 30.26 | 30.56 | 2,044,072 | +0.04(+0.13%) |
Nov 23, 2018 | 30.43 | 30.61 | 30.14 | 30.52 | 809,189 | +0.12(+0.39%) |
Nov 21, 2018 | 30.41 | 30.41 | 30.41 | 0 | -0.31(-0.99%) | |
Nov 20, 2018 | 30.98 | 31.31 | 30.52 | 30.71 | 2,865,487 | -0.23(-0.76%) |
Nov 19, 2018 | 30.58 | 30.95 | 30.58 | 30.95 | 1,945,210 | +0.27(+0.89%) |
Nov 16, 2018 | 30.99 | 31.28 | 30.60 | 30.67 | 2,755,686 | -0.14(-0.46%) |
Nov 15, 2018 | 30.30 | 30.91 | 29.93 | 30.81 | 2,924,253 | +0.35(+1.16%) |
Nov 14, 2018 | 30.61 | 30.67 | 30.25 | 30.46 | 2,691,106 | -0.21(-0.69%) |
Nov 13, 2018 | 30.33 | 30.77 | 30.12 | 30.67 | 3,004,639 | +0.47(+1.56%) |
Nov 12, 2018 | 29.82 | 30.52 | 29.54 | 30.20 | 2,356,778 | +0.26(+0.86%) |
Nov 09, 2018 | 29.51 | 30.02 | 29.43 | 29.94 | 3,215,690 | +0.42(+1.41%) |
Nov 08, 2018 | 29.76 | 29.80 | 29.21 | 29.53 | 3,380,073 | +0.20(+0.67%) |
Nov 07, 2018 | 29.33 | 29.51 | 29.01 | 29.33 | 2,241,814 | +0.19(+0.65%) |
Nov 06, 2018 | 28.67 | 29.16 | 28.67 | 29.14 | 1,892,527 | +0.49(+1.72%) |
Nov 05, 2018 | 28.14 | 28.83 | 28.14 | 28.65 | 2,176,055 | +0.64(+2.29%) |
Nov 02, 2018 | 28.36 | 28.44 | 27.84 | 28.01 | 1,977,393 | -0.23(-0.83%) |
Nov 01, 2018 | 28.39 | 28.39 | 28.06 | 28.24 | 2,351,749 | -0.07(-0.25%) |
Oct 31, 2018 | 28.91 | 28.91 | 28.27 | 28.31 | 2,905,963 | -0.60(-2.06%) |
Oct 30, 2018 | 29.10 | 29.31 | 28.62 | 28.91 | 2,575,936 | -0.13(-0.46%) |
Oct 29, 2018 | 28.65 | 29.22 | 28.65 | 29.04 | 3,137,583 | +0.42(+1.48%) |
Oct 26, 2018 | 29.15 | 29.38 | 28.33 | 28.62 | 2,160,476 | -0.51(-1.75%) |
Oct 25, 2018 | 29.35 | 29.36 | 28.98 | 29.13 | 1,577,667 | -0.36(-1.22%) |
Oct 24, 2018 | 29.22 | 29.74 | 29.02 | 29.49 | 2,619,149 | +0.43(+1.48%) |
Oct 23, 2018 | 29.13 | 29.36 | 28.86 | 29.06 | 1,854,837 | -0.17(-0.59%) |
Oct 22, 2018 | 29.53 | 29.59 | 29.07 | 29.23 | 1,577,510 | -0.35(-1.19%) |
Oct 19, 2018 | 29.24 | 29.87 | 29.24 | 29.58 | 1,801,205 | +0.43(+1.48%) |
Oct 18, 2018 | 29.25 | 29.56 | 29.07 | 29.15 | 1,649,038 | -0.07(-0.24%) |
Oct 17, 2018 | 29.05 | 29.29 | 28.82 | 29.22 | 1,864,198 | +0.16(+0.54%) |
Oct 16, 2018 | 28.57 | 29.18 | 28.49 | 29.07 | 1,018,850 | +0.48(+1.67%) |
Oct 15, 2018 | 28.56 | 28.81 | 28.45 | 28.59 | 1,247,615 | +0.09(+0.30%) |
Oct 12, 2018 | 28.52 | 28.56 | 28.13 | 28.50 | 1,684,768 | +0.09(+0.30%) |
Oct 11, 2018 | 29.19 | 29.22 | 28.32 | 28.42 | 2,898,107 | -0.78(-2.66%) |
Oct 10, 2018 | 29.37 | 29.75 | 29.18 | 29.19 | 2,050,047 | -0.19(-0.64%) |
Oct 09, 2018 | 29.14 | 29.51 | 29.06 | 29.38 | 1,748,478 | +0.23(+0.79%) |
Oct 08, 2018 | 28.85 | 29.27 | 28.82 | 29.15 | 1,391,369 | +0.43(+1.49%) |
Oct 05, 2018 | 28.40 | 28.82 | 28.40 | 28.72 | 1,135,698 | +0.30(+1.06%) |
Oct 04, 2018 | 28.06 | 28.43 | 27.88 | 28.42 | 1,446,710 | +0.29(+1.02%) |
Oct 03, 2018 | 28.52 | 28.67 | 27.95 | 28.13 | 1,664,682 | -0.37(-1.31%) |
Oct 02, 2018 | 28.28 | 28.58 | 28.28 | 28.50 | 1,149,939 | +0.30(+1.07%) |
Oct 01, 2018 | 28.16 | 28.23 | 28.04 | 28.20 | 1,351,822 | +0.03(+0.11%) |
Sep 28, 2018 | 27.78 | 28.22 | 27.77 | 28.17 | 1,596,347 | +0.50(+1.79%) |
Sep 27, 2018 | 27.47 | 27.83 | 27.40 | 27.68 | 2,432,015 | +0.29(+1.08%) |
Sep 26, 2018 | 27.79 | 27.79 | 27.37 | 27.38 | 2,953,519 | -0.38(-1.37%) |
Sep 25, 2018 | 28.33 | 28.33 | 27.73 | 27.76 | 2,063,761 | -0.57(-2.00%) |
Sep 24, 2018 | 28.46 | 28.50 | 28.29 | 28.33 | 1,317,136 | -0.13(-0.46%) |
Sep 21, 2018 | 28.36 | 28.63 | 28.23 | 28.46 | 2,893,202 | +0.10(+0.36%) |
Sep 20, 2018 | 28.13 | 28.39 | 27.92 | 28.36 | 1,459,760 | +0.22(+0.80%) |
Sep 19, 2018 | 28.82 | 28.82 | 28.01 | 28.13 | 1,584,709 | -0.65(-2.26%) |
Sep 18, 2018 | 28.94 | 29.02 | 28.64 | 28.78 | 1,253,398 | -0.16(-0.54%) |
Sep 17, 2018 | 29.05 | 29.05 | 28.72 | 28.94 | 1,824,045 | -0.06(-0.21%) |
Sep 14, 2018 | 28.95 | 29.08 | 28.76 | 29.00 | 1,555,993 | -0.02(-0.08%) |
Sep 13, 2018 | 28.86 | 29.04 | 28.71 | 29.02 | 1,230,836 | +0.16(+0.56%) |
Sep 12, 2018 | 28.99 | 29.05 | 28.85 | 28.86 | 1,330,191 | -0.13(-0.45%) |
Sep 11, 2018 | 29.13 | 29.28 | 28.92 | 28.99 | 2,066,946 | -0.16(-0.53%) |
Sep 10, 2018 | 28.83 | 29.24 | 28.76 | 29.15 | 1,641,357 | +0.43(+1.49%) |
Sep 07, 2018 | 28.89 | 28.99 | 28.68 | 28.72 | 1,581,263 | -0.36(-1.25%) |
Sep 06, 2018 | 28.98 | 29.17 | 28.85 | 29.09 | 1,819,819 | +0.17(+0.59%) |
Sep 05, 2018 | 28.50 | 28.95 | 28.44 | 28.92 | 1,677,009 | +0.41(+1.44%) |
Sep 04, 2018 | 28.78 | 28.85 | 28.43 | 28.50 | 1,644,985 | -0.06(-0.22%) |
Aug 31, 2018 | 28.57 | 28.57 | 28.57 | 0 | -0.05(-0.19%) | |
Aug 30, 2018 | 28.73 | 28.73 | 28.51 | 28.62 | 1,146,002 | -0.04(-0.14%) |
Aug 29, 2018 | 28.68 | 28.74 | 28.52 | 28.66 | 1,372,264 | +0.03(+0.11%) |
Aug 28, 2018 | 28.62 | 28.74 | 28.54 | 28.63 | 1,428,252 | +0.01(+0.03%) |
Aug 27, 2018 | 28.81 | 28.81 | 28.48 | 28.62 | 1,169,943 | -0.16(-0.54%) |
Aug 24, 2018 | 28.63 | 28.80 | 28.54 | 28.78 | 933,158 | +0.17(+0.60%) |
Aug 23, 2018 | 28.59 | 28.67 | 28.41 | 28.61 | 1,694,392 | +0.00(+0.00%) |
Aug 22, 2018 | 28.81 | 28.86 | 28.52 | 28.61 | 1,731,989 | -0.20(-0.70%) |
Aug 21, 2018 | 28.99 | 29.02 | 28.73 | 28.81 | 2,166,772 | -0.22(-0.75%) |
Aug 20, 2018 | 29.15 | 29.23 | 28.95 | 29.02 | 1,610,591 | -0.11(-0.37%) |
Aug 17, 2018 | 29.01 | 29.23 | 28.94 | 29.13 | 2,847,047 | +0.02(+0.05%) |
Aug 16, 2018 | 28.64 | 29.13 | 28.56 | 29.12 | 1,734,198 | +0.45(+1.57%) |
Aug 15, 2018 | 28.64 | 28.87 | 28.52 | 28.67 | 2,830,396 | +0.03(+0.11%) |
Aug 14, 2018 | 28.47 | 28.85 | 28.39 | 28.64 | 2,306,357 | +0.26(+0.90%) |
Aug 13, 2018 | 28.30 | 28.52 | 28.10 | 28.38 | 3,286,941 | -0.23(-0.81%) |
Aug 10, 2018 | 28.70 | 28.99 | 28.59 | 28.61 | 1,876,629 | +0.01(+0.03%) |
Aug 09, 2018 | 28.29 | 28.72 | 27.89 | 28.61 | 2,347,980 | +0.44(+1.57%) |
Aug 08, 2018 | 28.12 | 28.23 | 28.03 | 28.16 | 1,403,247 | -0.04(-0.14%) |
Aug 07, 2018 | 28.24 | 28.30 | 28.08 | 28.20 | 1,406,069 | +0.00(+0.00%) |
Aug 06, 2018 | 28.09 | 28.31 | 28.09 | 28.20 | 1,456,561 | +0.10(+0.36%) |
Aug 03, 2018 | 28.01 | 28.26 | 27.88 | 28.10 | 1,649,722 | +0.09(+0.30%) |
Aug 02, 2018 | 27.83 | 28.09 | 27.73 | 28.02 | 1,379,014 | +0.17(+0.61%) |
Aug 01, 2018 | 28.03 | 28.03 | 27.59 | 27.85 | 2,060,447 | -0.26(-0.94%) |
Jul 31, 2018 | 28.00 | 28.24 | 27.84 | 28.11 | 2,528,707 | +0.22(+0.81%) |
Jul 30, 2018 | 28.00 | 28.14 | 27.61 | 27.88 | 1,866,782 | -0.17(-0.61%) |
Jul 27, 2018 | 28.08 | 28.25 | 27.94 | 28.06 | 2,534,146 | +0.00(+0.00%) |
Jul 26, 2018 | 28.06 | 28.29 | 27.88 | 28.06 | 2,338,335 | +0.18(+0.64%) |
Jul 25, 2018 | 27.71 | 28.10 | 27.68 | 27.88 | 1,503,254 | +0.14(+0.50%) |
Jul 24, 2018 | 27.70 | 27.84 | 27.33 | 27.74 | 1,722,216 | +0.04(+0.14%) |
Jul 23, 2018 | 27.87 | 27.92 | 27.54 | 27.70 | 2,628,007 | -0.06(-0.22%) |
Jul 20, 2018 | 27.97 | 27.97 | 27.57 | 27.76 | 1,369,242 | -0.26(-0.94%) |
Jul 19, 2018 | 27.61 | 28.38 | 27.61 | 28.02 | 3,215,407 | +0.52(+1.89%) |
Jul 18, 2018 | 27.35 | 27.51 | 27.19 | 27.50 | 1,960,144 | +0.17(+0.62%) |
Jul 17, 2018 | 27.41 | 27.56 | 27.30 | 27.33 | 1,811,993 | -0.04(-0.14%) |
Jul 16, 2018 | 27.26 | 27.54 | 27.26 | 27.37 | 1,505,143 | -0.10(-0.37%) |
Jul 13, 2018 | 27.43 | 27.50 | 27.26 | 27.47 | 1,692,817 | +0.02(+0.08%) |
Jul 12, 2018 | 27.38 | 27.51 | 27.22 | 27.45 | 1,563,565 | +0.13(+0.48%) |
Jul 11, 2018 | 26.98 | 27.41 | 26.98 | 27.32 | 1,944,906 | +0.35(+1.29%) |
Jul 10, 2018 | 26.57 | 27.12 | 26.47 | 26.97 | 3,116,832 | +0.33(+1.25%) |
Jul 09, 2018 | 27.36 | 27.40 | 26.57 | 26.64 | 2,054,217 | -0.74(-2.71%) |
Jul 06, 2018 | 27.22 | 27.50 | 27.16 | 27.38 | 1,942,127 | +0.27(+0.99%) |
Jul 05, 2018 | 27.08 | 27.12 | 26.95 | 27.11 | 2,052,868 | +0.07(+0.26%) |
Jul 03, 2018 | 27.04 | 27.04 | 27.04 | 0 | +0.08(+0.31%) |