Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.05 | 34.25 | 33.77 | 33.92 | 109,033 | -0.14(-0.41%) |
Jul 30, 2019 | 34.21 | 34.38 | 33.92 | 34.06 | 78,170 | -0.22(-0.63%) |
Jul 29, 2019 | 34.23 | 34.33 | 34.02 | 34.27 | 170,106 | +0.15(+0.43%) |
Jul 26, 2019 | 33.99 | 34.22 | 33.95 | 34.12 | 105,831 | +0.16(+0.48%) |
Jul 25, 2019 | 34.01 | 34.19 | 33.83 | 33.96 | 105,722 | -0.10(-0.28%) |
Jul 24, 2019 | 34.09 | 34.09 | 33.82 | 34.06 | 138,862 | +0.03(+0.10%) |
Jul 23, 2019 | 34.24 | 34.25 | 33.95 | 34.02 | 311,559 | -0.22(-0.63%) |
Jul 22, 2019 | 34.40 | 34.40 | 34.05 | 34.24 | 684,773 | -0.03(-0.10%) |
Jul 19, 2019 | 34.75 | 34.83 | 34.27 | 34.27 | 255,846 | -0.54(-1.54%) |
Jul 18, 2019 | 34.52 | 34.81 | 34.33 | 34.81 | 194,821 | +0.27(+0.78%) |
Jul 17, 2019 | 34.49 | 34.70 | 34.49 | 34.54 | 137,750 | +0.15(+0.43%) |
Jul 16, 2019 | 34.51 | 34.56 | 34.23 | 34.39 | 135,449 | -0.16(-0.45%) |
Jul 15, 2019 | 34.48 | 34.62 | 34.36 | 34.55 | 113,320 | +0.10(+0.30%) |
Jul 12, 2019 | 34.67 | 34.68 | 34.32 | 34.44 | 114,622 | -0.21(-0.60%) |
Jul 11, 2019 | 34.64 | 34.77 | 34.38 | 34.65 | 163,604 | +0.00(+0.00%) |
Jul 10, 2019 | 34.69 | 34.83 | 34.56 | 34.65 | 139,125 | +0.10(+0.28%) |
Jul 09, 2019 | 34.52 | 34.60 | 34.33 | 34.56 | 159,662 | +0.03(+0.08%) |
Jul 08, 2019 | 34.52 | 34.63 | 34.36 | 34.53 | 120,426 | +0.01(+0.03%) |
Jul 05, 2019 | 34.32 | 34.54 | 33.98 | 34.52 | 163,547 | -0.03(-0.10%) |
Jul 03, 2019 | 34.38 | 34.71 | 34.38 | 34.56 | 126,650 | +0.29(+0.86%) |
Jul 02, 2019 | 33.98 | 34.34 | 33.97 | 34.26 | 208,879 | +0.38(+1.12%) |
Jul 01, 2019 | 33.98 | 33.98 | 33.56 | 33.88 | 371,402 | -0.07(-0.20%) |
Jun 28, 2019 | 33.80 | 34.09 | 33.73 | 33.95 | 185,176 | +0.19(+0.56%) |
Jun 27, 2019 | 33.82 | 33.91 | 33.67 | 33.76 | 220,696 | +0.04(+0.13%) |
Jun 26, 2019 | 34.39 | 34.39 | 33.72 | 33.72 | 318,085 | -0.74(-2.16%) |
Jun 25, 2019 | 34.69 | 34.70 | 34.42 | 34.46 | 166,285 | -0.19(-0.55%) |
Jun 24, 2019 | 34.76 | 34.78 | 34.55 | 34.65 | 136,316 | -0.02(-0.05%) |
Jun 21, 2019 | 34.49 | 34.71 | 34.27 | 34.67 | 129,195 | +0.14(+0.40%) |
Jun 20, 2019 | 34.53 | 34.59 | 34.19 | 34.53 | 484,381 | +0.18(+0.52%) |
Jun 19, 2019 | 34.00 | 34.46 | 33.93 | 34.35 | 158,226 | +0.27(+0.81%) |
Jun 18, 2019 | 34.39 | 34.39 | 33.84 | 34.08 | 179,903 | -0.06(-0.18%) |
Jun 17, 2019 | 34.30 | 34.35 | 33.98 | 34.14 | 179,456 | -0.14(-0.40%) |
Jun 14, 2019 | 34.04 | 34.36 | 34.00 | 34.27 | 160,769 | +0.33(+0.96%) |
Jun 13, 2019 | 34.02 | 34.07 | 33.76 | 33.95 | 281,760 | +0.05(+0.15%) |
Jun 12, 2019 | 33.59 | 33.94 | 33.59 | 33.90 | 115,613 | +0.42(+1.26%) |
Jun 11, 2019 | 33.65 | 33.72 | 33.29 | 33.48 | 541,448 | -0.21(-0.64%) |
Jun 10, 2019 | 33.87 | 33.90 | 33.54 | 33.69 | 196,101 | -0.21(-0.63%) |
Jun 07, 2019 | 34.33 | 34.49 | 33.91 | 33.91 | 166,827 | -0.23(-0.68%) |
Jun 06, 2019 | 33.97 | 34.19 | 33.90 | 34.14 | 168,542 | +0.20(+0.58%) |
Jun 05, 2019 | 33.36 | 34.03 | 33.29 | 33.94 | 204,691 | +0.67(+2.01%) |
Jun 04, 2019 | 33.27 | 33.30 | 32.65 | 33.27 | 578,375 | +0.04(+0.13%) |
Jun 03, 2019 | 32.96 | 33.25 | 32.83 | 33.23 | 144,736 | +0.38(+1.15%) |
May 31, 2019 | 32.64 | 32.93 | 32.57 | 32.85 | 131,295 | +0.19(+0.58%) |
May 30, 2019 | 32.78 | 32.93 | 32.58 | 32.66 | 180,435 | -0.09(-0.29%) |
May 29, 2019 | 33.24 | 33.31 | 32.69 | 32.76 | 191,904 | -0.48(-1.45%) |
May 28, 2019 | 33.79 | 33.79 | 33.17 | 33.24 | 614,561 | -0.48(-1.43%) |
May 24, 2019 | 33.83 | 33.97 | 33.70 | 33.72 | 228,223 | -0.07(-0.20%) |
May 23, 2019 | 33.59 | 33.79 | 33.55 | 33.79 | 358,728 | +0.22(+0.66%) |
May 22, 2019 | 33.34 | 33.58 | 33.29 | 33.56 | 162,845 | +0.27(+0.80%) |
May 21, 2019 | 33.35 | 33.57 | 33.25 | 33.30 | 134,291 | +0.03(+0.08%) |
May 20, 2019 | 33.27 | 33.45 | 33.16 | 33.27 | 250,698 | +0.04(+0.13%) |
May 17, 2019 | 32.95 | 33.35 | 32.95 | 33.23 | 114,868 | +0.18(+0.55%) |
May 16, 2019 | 32.85 | 33.17 | 32.82 | 33.05 | 166,167 | +0.19(+0.59%) |
May 15, 2019 | 32.92 | 33.03 | 32.82 | 32.85 | 107,785 | -0.05(-0.14%) |
May 14, 2019 | 33.14 | 33.14 | 32.86 | 32.90 | 194,314 | -0.24(-0.73%) |
May 13, 2019 | 32.66 | 33.18 | 32.66 | 33.14 | 177,269 | +0.34(+1.05%) |
May 10, 2019 | 32.21 | 32.80 | 32.19 | 32.80 | 65,705 | +0.55(+1.70%) |
May 09, 2019 | 32.26 | 32.35 | 32.07 | 32.25 | 105,715 | -0.01(-0.03%) |
May 08, 2019 | 32.66 | 32.68 | 32.23 | 32.26 | 125,695 | -0.43(-1.31%) |
May 07, 2019 | 32.78 | 32.79 | 32.57 | 32.69 | 101,557 | -0.11(-0.34%) |
May 06, 2019 | 32.97 | 33.07 | 32.76 | 32.80 | 119,841 | -0.20(-0.60%) |
May 03, 2019 | 32.77 | 33.02 | 32.76 | 33.00 | 99,141 | +0.26(+0.79%) |
May 02, 2019 | 32.82 | 32.90 | 32.55 | 32.74 | 179,535 | -0.09(-0.29%) |
May 01, 2019 | 33.07 | 33.13 | 32.83 | 32.83 | 114,011 | -0.32(-0.96%) |
Apr 30, 2019 | 32.65 | 33.18 | 32.62 | 33.15 | 120,068 | +0.50(+1.52%) |
Apr 29, 2019 | 32.81 | 32.81 | 32.53 | 32.65 | 268,773 | -0.19(-0.57%) |
Apr 26, 2019 | 32.95 | 33.12 | 32.81 | 32.84 | 246,979 | +0.06(+0.18%) |
Apr 25, 2019 | 32.56 | 32.88 | 32.49 | 32.78 | 131,119 | +0.15(+0.45%) |
Apr 24, 2019 | 32.48 | 32.75 | 32.45 | 32.64 | 220,289 | +0.19(+0.58%) |
Apr 23, 2019 | 32.38 | 32.52 | 32.23 | 32.45 | 376,157 | +0.11(+0.35%) |
Apr 22, 2019 | 32.35 | 32.45 | 32.26 | 32.33 | 244,471 | -0.02(-0.05%) |
Apr 18, 2019 | 32.45 | 32.58 | 32.35 | 32.35 | 400,060 | +0.03(+0.08%) |
Apr 17, 2019 | 32.44 | 32.49 | 32.30 | 32.33 | 149,140 | -0.12(-0.37%) |
Apr 16, 2019 | 32.86 | 32.93 | 32.38 | 32.45 | 119,848 | -0.40(-1.23%) |
Apr 15, 2019 | 32.88 | 32.99 | 32.78 | 32.85 | 219,808 | -0.03(-0.08%) |
Apr 12, 2019 | 32.67 | 32.88 | 32.49 | 32.88 | 283,910 | +0.15(+0.45%) |
Apr 11, 2019 | 32.55 | 32.73 | 32.55 | 32.73 | 99,796 | +0.19(+0.58%) |
Apr 10, 2019 | 32.72 | 32.93 | 32.49 | 32.54 | 121,927 | -0.11(-0.34%) |
Apr 09, 2019 | 32.61 | 32.68 | 32.51 | 32.65 | 171,965 | +0.07(+0.21%) |
Apr 08, 2019 | 32.80 | 32.80 | 32.53 | 32.58 | 264,252 | -0.26(-0.78%) |
Apr 05, 2019 | 32.55 | 32.84 | 32.49 | 32.84 | 167,526 | +0.33(+1.00%) |
Apr 04, 2019 | 32.70 | 32.70 | 32.34 | 32.52 | 135,298 | -0.09(-0.29%) |
Apr 03, 2019 | 32.63 | 32.74 | 32.39 | 32.61 | 138,523 | -0.04(-0.13%) |
Apr 02, 2019 | 32.70 | 32.70 | 32.48 | 32.65 | 276,241 | -0.02(-0.05%) |
Apr 01, 2019 | 32.89 | 32.90 | 32.48 | 32.67 | 372,213 | -0.21(-0.63%) |
Mar 29, 2019 | 32.67 | 32.90 | 32.62 | 32.88 | 130,829 | +0.16(+0.50%) |
Mar 28, 2019 | 33.12 | 33.16 | 32.60 | 32.71 | 143,697 | -0.39(-1.17%) |
Mar 27, 2019 | 33.36 | 33.36 | 32.94 | 33.10 | 195,542 | -0.21(-0.62%) |
Mar 26, 2019 | 33.12 | 33.32 | 33.06 | 33.30 | 252,697 | +0.25(+0.75%) |
Mar 25, 2019 | 33.01 | 33.15 | 32.93 | 33.06 | 265,660 | +0.04(+0.13%) |
Mar 22, 2019 | 32.91 | 33.24 | 32.90 | 33.01 | 204,806 | +0.20(+0.60%) |
Mar 21, 2019 | 32.45 | 32.88 | 32.44 | 32.82 | 199,150 | +0.38(+1.16%) |
Mar 20, 2019 | 32.44 | 32.70 | 32.30 | 32.44 | 142,964 | +0.05(+0.16%) |
Mar 19, 2019 | 32.76 | 32.76 | 32.27 | 32.39 | 349,394 | -0.38(-1.15%) |
Mar 18, 2019 | 32.90 | 32.90 | 32.62 | 32.76 | 147,816 | -0.10(-0.31%) |
Mar 15, 2019 | 32.79 | 32.97 | 32.63 | 32.87 | 129,314 | +0.16(+0.48%) |
Mar 14, 2019 | 32.75 | 32.92 | 32.64 | 32.71 | 240,273 | -0.05(-0.16%) |
Mar 13, 2019 | 32.74 | 32.82 | 32.66 | 32.76 | 185,744 | +0.03(+0.08%) |
Mar 12, 2019 | 32.59 | 32.75 | 32.53 | 32.74 | 593,544 | +0.20(+0.63%) |
Mar 11, 2019 | 32.32 | 32.54 | 32.28 | 32.53 | 349,248 | +0.25(+0.77%) |
Mar 08, 2019 | 32.21 | 32.29 | 32.00 | 32.29 | 121,060 | +0.14(+0.42%) |
Mar 07, 2019 | 32.13 | 32.33 | 32.08 | 32.15 | 163,831 | +0.09(+0.29%) |
Mar 06, 2019 | 32.08 | 32.17 | 31.95 | 32.06 | 74,277 | -0.01(-0.03%) |
Mar 05, 2019 | 32.14 | 32.19 | 32.02 | 32.06 | 145,041 | -0.09(-0.26%) |
Mar 04, 2019 | 32.15 | 32.15 | 31.81 | 32.15 | 198,600 | +0.09(+0.27%) |
Mar 01, 2019 | 32.02 | 32.08 | 31.79 | 32.06 | 173,664 | +0.08(+0.24%) |
Feb 28, 2019 | 31.85 | 32.06 | 31.68 | 31.99 | 170,747 | +0.14(+0.45%) |
Feb 27, 2019 | 31.73 | 31.90 | 31.66 | 31.84 | 110,546 | +0.06(+0.19%) |
Feb 26, 2019 | 31.91 | 31.91 | 31.65 | 31.78 | 145,098 | -0.07(-0.21%) |
Feb 25, 2019 | 32.06 | 32.06 | 31.72 | 31.85 | 293,913 | -0.20(-0.61%) |
Feb 22, 2019 | 31.89 | 32.05 | 31.77 | 32.05 | 226,385 | +0.19(+0.59%) |
Feb 21, 2019 | 31.50 | 31.89 | 31.41 | 31.86 | 238,258 | +0.24(+0.75%) |
Feb 20, 2019 | 31.48 | 31.66 | 31.34 | 31.62 | 148,525 | +0.14(+0.46%) |
Feb 19, 2019 | 31.32 | 31.51 | 31.24 | 31.48 | 1,106,107 | +0.17(+0.54%) |
Feb 15, 2019 | 31.28 | 31.37 | 31.20 | 31.31 | 437,976 | +0.13(+0.41%) |
Feb 14, 2019 | 31.30 | 31.33 | 31.09 | 31.18 | 219,503 | -0.03(-0.08%) |
Feb 13, 2019 | 31.23 | 31.30 | 31.09 | 31.20 | 158,794 | -0.08(-0.25%) |
Feb 12, 2019 | 31.31 | 31.44 | 31.09 | 31.28 | 155,383 | +0.03(+0.11%) |
Feb 11, 2019 | 31.26 | 31.37 | 31.14 | 31.25 | 191,069 | -0.03(-0.11%) |
Feb 08, 2019 | 31.04 | 31.28 | 30.87 | 31.28 | 306,583 | +0.19(+0.60%) |
Feb 07, 2019 | 30.68 | 31.09 | 30.63 | 31.09 | 159,064 | +0.40(+1.30%) |
Feb 06, 2019 | 30.73 | 30.81 | 30.57 | 30.69 | 382,423 | -0.08(-0.25%) |
Feb 05, 2019 | 30.74 | 30.83 | 30.60 | 30.77 | 663,480 | +0.03(+0.11%) |
Feb 04, 2019 | 30.59 | 30.74 | 30.33 | 30.74 | 239,615 | +0.08(+0.25%) |
Feb 01, 2019 | 30.74 | 30.80 | 30.41 | 30.66 | 181,648 | -0.16(-0.52%) |
Jan 31, 2019 | 30.17 | 30.88 | 30.07 | 30.82 | 152,103 | +0.66(+2.17%) |
Jan 30, 2019 | 29.96 | 30.30 | 29.87 | 30.17 | 172,023 | +0.21(+0.71%) |
Jan 29, 2019 | 29.97 | 30.06 | 29.87 | 29.95 | 116,456 | +0.07(+0.23%) |
Jan 28, 2019 | 30.03 | 30.12 | 29.76 | 29.88 | 258,631 | -0.14(-0.48%) |
Jan 25, 2019 | 30.45 | 30.45 | 29.99 | 30.03 | 298,012 | -0.41(-1.34%) |
Jan 24, 2019 | 30.31 | 30.45 | 30.04 | 30.44 | 219,452 | +0.17(+0.56%) |
Jan 23, 2019 | 29.99 | 30.28 | 29.96 | 30.27 | 136,770 | +0.30(+0.99%) |
Jan 22, 2019 | 29.92 | 30.12 | 29.69 | 29.97 | 287,107 | +0.05(+0.17%) |
Jan 18, 2019 | 29.95 | 30.01 | 29.80 | 29.92 | 175,190 | +0.03(+0.11%) |
Jan 17, 2019 | 29.69 | 29.92 | 29.66 | 29.88 | 148,664 | +0.17(+0.57%) |
Jan 16, 2019 | 29.53 | 29.72 | 29.40 | 29.71 | 245,066 | +0.10(+0.35%) |
Jan 15, 2019 | 29.19 | 29.71 | 29.10 | 29.61 | 330,388 | +0.38(+1.31%) |
Jan 14, 2019 | 29.61 | 29.61 | 28.98 | 29.23 | 647,184 | -0.65(-2.17%) |
Jan 11, 2019 | 29.95 | 30.02 | 29.73 | 29.88 | 315,977 | -0.13(-0.43%) |
Jan 10, 2019 | 29.64 | 30.03 | 29.59 | 30.00 | 485,394 | +0.42(+1.41%) |
Jan 09, 2019 | 29.79 | 29.83 | 29.52 | 29.59 | 183,306 | -0.21(-0.71%) |
Jan 08, 2019 | 29.41 | 29.80 | 29.30 | 29.80 | 258,670 | +0.41(+1.39%) |
Jan 07, 2019 | 29.46 | 29.52 | 29.26 | 29.39 | 684,887 | -0.21(-0.72%) |
Jan 04, 2019 | 29.09 | 29.62 | 29.04 | 29.60 | 204,780 | +0.46(+1.58%) |
Jan 03, 2019 | 29.13 | 29.36 | 29.06 | 29.14 | 285,469 | +0.02(+0.06%) |
Jan 02, 2019 | 29.60 | 29.66 | 28.98 | 29.13 | 427,840 | -0.58(-1.95%) |
Dec 31, 2018 | 29.71 | 29.71 | 29.38 | 29.71 | 644,518 | +0.11(+0.37%) |
Dec 28, 2018 | 29.69 | 29.87 | 29.49 | 29.59 | 371,751 | +0.03(+0.12%) |
Dec 27, 2018 | 29.29 | 29.56 | 28.80 | 29.56 | 485,292 | +0.26(+0.87%) |
Dec 26, 2018 | 28.91 | 29.30 | 28.47 | 29.30 | 569,724 | +0.41(+1.41%) |
Dec 24, 2018 | 30.14 | 30.25 | 28.80 | 28.90 | 380,793 | -1.28(-4.23%) |
Dec 21, 2018 | 30.53 | 31.06 | 30.11 | 30.17 | 222,041 | -0.22(-0.73%) |
Dec 20, 2018 | 30.33 | 30.74 | 30.00 | 30.40 | 312,858 | +0.07(+0.22%) |
Dec 19, 2018 | 30.43 | 30.65 | 30.16 | 30.33 | 580,631 | -0.05(-0.17%) |
Dec 18, 2018 | 30.94 | 30.94 | 30.30 | 30.38 | 1,050,398 | -0.24(-0.77%) |
Dec 17, 2018 | 31.64 | 31.69 | 30.50 | 30.62 | 385,799 | -1.01(-3.21%) |
Dec 14, 2018 | 31.73 | 31.77 | 31.47 | 31.63 | 393,145 | -0.08(-0.24%) |
Dec 13, 2018 | 31.55 | 31.83 | 31.53 | 31.71 | 127,281 | +0.27(+0.86%) |
Dec 12, 2018 | 31.62 | 31.77 | 31.44 | 31.44 | 270,026 | -0.17(-0.54%) |
Dec 11, 2018 | 31.57 | 31.69 | 31.38 | 31.61 | 931,642 | +0.14(+0.43%) |
Dec 10, 2018 | 31.45 | 31.56 | 30.94 | 31.47 | 300,002 | +0.06(+0.19%) |
Dec 07, 2018 | 31.27 | 31.59 | 31.11 | 31.41 | 399,412 | +0.14(+0.43%) |
Dec 06, 2018 | 31.37 | 31.37 | 30.68 | 31.28 | 478,715 | +0.04(+0.14%) |
Dec 04, 2018 | 31.27 | 31.61 | 31.19 | 31.23 | 927,232 | +0.03(+0.08%) |
Dec 03, 2018 | 30.98 | 31.21 | 30.68 | 31.21 | 483,854 | +0.25(+0.80%) |
Nov 30, 2018 | 30.61 | 30.98 | 30.53 | 30.96 | 317,235 | +0.46(+1.51%) |
Nov 29, 2018 | 30.61 | 30.61 | 30.26 | 30.50 | 105,703 | -0.07(-0.24%) |
Nov 28, 2018 | 30.62 | 30.72 | 30.49 | 30.57 | 152,396 | -0.02(-0.06%) |
Nov 27, 2018 | 30.37 | 30.62 | 30.29 | 30.59 | 147,751 | +0.20(+0.67%) |
Nov 26, 2018 | 30.28 | 30.42 | 30.15 | 30.39 | 251,118 | +0.18(+0.59%) |
Nov 23, 2018 | 30.24 | 30.29 | 30.04 | 30.21 | 46,349 | +0.03(+0.08%) |
Nov 21, 2018 | 30.18 | 30.18 | 30.18 | 0 | -0.41(-1.33%) | |
Nov 20, 2018 | 30.81 | 31.05 | 30.44 | 30.59 | 701,621 | -0.17(-0.56%) |
Nov 19, 2018 | 30.59 | 30.78 | 30.52 | 30.76 | 123,487 | +0.17(+0.56%) |
Nov 16, 2018 | 30.56 | 30.69 | 30.43 | 30.59 | 109,726 | +0.43(+1.44%) |
Nov 15, 2018 | 30.25 | 30.25 | 29.90 | 30.16 | 146,983 | -0.21(-0.68%) |
Nov 14, 2018 | 30.55 | 30.60 | 30.29 | 30.36 | 115,110 | -0.32(-1.05%) |
Nov 13, 2018 | 30.57 | 30.73 | 30.40 | 30.68 | 920,532 | +0.12(+0.39%) |
Nov 12, 2018 | 30.36 | 30.85 | 30.18 | 30.57 | 140,749 | +0.02(+0.06%) |
Nov 09, 2018 | 30.45 | 30.69 | 30.36 | 30.55 | 380,375 | +0.05(+0.17%) |
Nov 08, 2018 | 30.59 | 30.65 | 30.25 | 30.50 | 251,341 | -0.09(-0.30%) |
Nov 07, 2018 | 30.40 | 30.59 | 30.21 | 30.59 | 141,641 | +0.35(+1.15%) |
Nov 06, 2018 | 29.95 | 30.24 | 29.95 | 30.24 | 237,702 | +0.29(+0.96%) |
Nov 05, 2018 | 29.71 | 30.07 | 29.71 | 29.96 | 423,907 | +0.41(+1.37%) |
Nov 02, 2018 | 29.80 | 29.84 | 29.39 | 29.55 | 157,967 | -0.14(-0.48%) |
Nov 01, 2018 | 29.89 | 29.89 | 29.56 | 29.69 | 547,974 | -0.12(-0.40%) |
Oct 31, 2018 | 30.05 | 30.08 | 29.66 | 29.81 | 189,419 | -0.34(-1.12%) |
Oct 30, 2018 | 30.12 | 30.33 | 29.84 | 30.15 | 820,958 | +0.09(+0.31%) |
Oct 29, 2018 | 29.76 | 30.18 | 29.76 | 30.06 | 162,953 | +0.36(+1.20%) |
Oct 26, 2018 | 30.43 | 30.43 | 29.48 | 29.70 | 412,063 | -0.51(-1.68%) |
Oct 25, 2018 | 30.55 | 30.55 | 30.08 | 30.21 | 224,007 | -0.44(-1.43%) |
Oct 24, 2018 | 30.14 | 30.83 | 30.07 | 30.65 | 233,498 | +0.63(+2.08%) |
Oct 23, 2018 | 30.22 | 30.37 | 29.90 | 30.02 | 293,184 | -0.19(-0.64%) |
Oct 22, 2018 | 30.46 | 30.46 | 30.16 | 30.22 | 189,513 | -0.17(-0.56%) |
Oct 19, 2018 | 29.99 | 30.54 | 29.99 | 30.39 | 155,839 | +0.42(+1.41%) |
Oct 18, 2018 | 29.97 | 30.13 | 29.82 | 29.96 | 76,563 | +0.02(+0.06%) |
Oct 17, 2018 | 29.98 | 29.99 | 29.75 | 29.95 | 74,378 | -0.03(-0.08%) |
Oct 16, 2018 | 29.65 | 30.13 | 29.56 | 29.97 | 651,238 | +0.36(+1.20%) |
Oct 15, 2018 | 29.50 | 29.81 | 29.50 | 29.62 | 96,155 | +0.12(+0.40%) |
Oct 12, 2018 | 29.56 | 29.60 | 29.28 | 29.50 | 120,840 | -0.06(-0.20%) |
Oct 11, 2018 | 30.29 | 30.29 | 29.46 | 29.56 | 262,332 | -0.61(-2.02%) |
Oct 10, 2018 | 30.30 | 30.62 | 30.13 | 30.17 | 266,679 | -0.15(-0.50%) |
Oct 09, 2018 | 30.21 | 30.47 | 30.16 | 30.32 | 419,679 | +0.11(+0.36%) |
Oct 08, 2018 | 30.00 | 30.38 | 29.94 | 30.21 | 490,497 | +0.27(+0.90%) |
Oct 05, 2018 | 29.49 | 30.02 | 29.47 | 29.94 | 103,222 | +0.41(+1.40%) |
Oct 04, 2018 | 29.36 | 29.55 | 29.13 | 29.52 | 100,129 | +0.15(+0.52%) |
Oct 03, 2018 | 29.69 | 29.81 | 29.18 | 29.37 | 147,598 | -0.34(-1.14%) |
Oct 02, 2018 | 29.43 | 29.77 | 29.36 | 29.71 | 273,246 | +0.35(+1.18%) |
Oct 01, 2018 | 29.38 | 29.38 | 29.28 | 29.36 | 60,734 | -0.08(-0.29%) |
Sep 28, 2018 | 29.11 | 29.46 | 29.11 | 29.45 | 45,876 | +0.42(+1.46%) |
Sep 27, 2018 | 28.79 | 29.15 | 28.79 | 29.03 | 47,923 | +0.29(+1.00%) |
Sep 26, 2018 | 29.12 | 29.16 | 28.73 | 28.74 | 200,553 | -0.32(-1.11%) |
Sep 25, 2018 | 29.37 | 29.37 | 29.00 | 29.06 | 130,809 | -0.34(-1.15%) |
Sep 24, 2018 | 29.60 | 29.63 | 29.40 | 29.40 | 78,014 | -0.25(-0.83%) |
Sep 21, 2018 | 29.51 | 29.75 | 29.37 | 29.64 | 74,372 | +0.11(+0.37%) |
Sep 20, 2018 | 29.47 | 29.55 | 29.23 | 29.53 | 111,918 | +0.06(+0.22%) |
Sep 19, 2018 | 30.10 | 30.10 | 29.32 | 29.47 | 188,677 | -0.62(-2.06%) |
Sep 18, 2018 | 30.12 | 30.13 | 29.97 | 30.09 | 60,845 | -0.05(-0.17%) |
Sep 17, 2018 | 30.03 | 30.17 | 29.99 | 30.14 | 89,193 | +0.10(+0.34%) |
Sep 14, 2018 | 30.12 | 30.12 | 29.82 | 30.04 | 76,032 | -0.15(-0.50%) |
Sep 13, 2018 | 29.96 | 30.20 | 29.81 | 30.19 | 69,486 | +0.23(+0.76%) |
Sep 12, 2018 | 29.96 | 30.12 | 29.92 | 29.96 | 59,507 | -0.02(-0.06%) |
Sep 11, 2018 | 30.05 | 30.10 | 29.93 | 29.98 | 68,528 | -0.08(-0.25%) |
Sep 10, 2018 | 30.00 | 30.14 | 29.96 | 30.06 | 53,447 | +0.17(+0.56%) |
Sep 07, 2018 | 30.10 | 30.10 | 29.85 | 29.89 | 99,033 | -0.35(-1.17%) |
Sep 06, 2018 | 30.10 | 30.33 | 30.04 | 30.24 | 93,091 | +0.17(+0.57%) |
Sep 05, 2018 | 29.69 | 30.07 | 29.69 | 30.07 | 170,638 | +0.37(+1.26%) |
Sep 04, 2018 | 29.61 | 29.85 | 29.61 | 29.70 | 129,606 | +0.11(+0.37%) |
Aug 31, 2018 | 29.59 | 29.59 | 29.59 | 0 | -0.12(-0.40%) | |
Aug 30, 2018 | 29.71 | 29.83 | 29.61 | 29.70 | 49,452 | +0.05(+0.16%) |
Aug 29, 2018 | 29.54 | 29.67 | 29.51 | 29.66 | 129,038 | +0.22(+0.74%) |
Aug 28, 2018 | 29.52 | 29.56 | 29.40 | 29.44 | 69,950 | -0.08(-0.27%) |
Aug 27, 2018 | 29.75 | 29.81 | 29.41 | 29.52 | 180,176 | -0.19(-0.65%) |
Aug 24, 2018 | 29.57 | 29.75 | 29.48 | 29.71 | 94,981 | +0.10(+0.34%) |
Aug 23, 2018 | 29.65 | 29.79 | 29.56 | 29.61 | 86,538 | -0.01(-0.03%) |
Aug 22, 2018 | 29.86 | 29.87 | 29.54 | 29.62 | 84,385 | -0.23(-0.76%) |
Aug 21, 2018 | 29.98 | 30.02 | 29.78 | 29.85 | 100,036 | -0.19(-0.63%) |
Aug 20, 2018 | 30.21 | 30.25 | 30.00 | 30.04 | 95,324 | -0.11(-0.35%) |
Aug 17, 2018 | 30.00 | 30.27 | 29.94 | 30.14 | 225,715 | +0.13(+0.42%) |
Aug 16, 2018 | 29.65 | 30.02 | 29.62 | 30.02 | 196,124 | +0.38(+1.27%) |
Aug 15, 2018 | 29.50 | 29.85 | 29.48 | 29.64 | 185,921 | +0.19(+0.66%) |
Aug 14, 2018 | 29.42 | 29.55 | 29.34 | 29.44 | 77,973 | +0.10(+0.34%) |
Aug 13, 2018 | 29.39 | 29.40 | 29.23 | 29.34 | 67,401 | +0.03(+0.09%) |
Aug 10, 2018 | 29.46 | 29.70 | 29.32 | 29.32 | 80,918 | -0.13(-0.43%) |
Aug 09, 2018 | 29.33 | 29.47 | 29.24 | 29.44 | 60,155 | +0.13(+0.46%) |
Aug 08, 2018 | 29.36 | 29.37 | 29.21 | 29.31 | 47,674 | -0.13(-0.46%) |
Aug 07, 2018 | 29.46 | 29.47 | 29.24 | 29.44 | 114,152 | -0.03(-0.10%) |
Aug 06, 2018 | 29.46 | 29.62 | 29.44 | 29.47 | 99,740 | +0.05(+0.18%) |
Aug 03, 2018 | 29.20 | 29.49 | 29.12 | 29.42 | 115,836 | +0.28(+0.95%) |
Aug 02, 2018 | 28.98 | 29.20 | 28.87 | 29.14 | 261,774 | +0.12(+0.40%) |