Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.27 | 30.42 | 30.14 | 30.32 | 2,781,351 | -0.17(-0.57%) |
Jul 30, 2019 | 30.51 | 30.56 | 30.42 | 30.49 | 1,949,696 | -0.16(-0.52%) |
Jul 29, 2019 | 30.82 | 30.91 | 30.65 | 30.65 | 1,681,465 | -0.34(-1.10%) |
Jul 26, 2019 | 30.98 | 31.06 | 30.93 | 30.99 | 1,227,372 | +0.11(+0.34%) |
Jul 25, 2019 | 30.96 | 31.04 | 30.75 | 30.88 | 3,405,931 | -0.14(-0.44%) |
Jul 24, 2019 | 30.98 | 31.06 | 30.95 | 31.02 | 1,912,198 | -0.42(-1.34%) |
Jul 23, 2019 | 31.57 | 31.60 | 31.44 | 31.44 | 1,950,342 | +0.17(+0.53%) |
Jul 22, 2019 | 31.25 | 31.29 | 31.13 | 31.28 | 1,490,885 | +0.07(+0.22%) |
Jul 19, 2019 | 31.10 | 31.28 | 31.10 | 31.21 | 1,828,739 | -0.07(-0.22%) |
Jul 18, 2019 | 31.25 | 31.29 | 31.16 | 31.28 | 1,261,203 | +0.15(+0.49%) |
Jul 17, 2019 | 31.27 | 31.28 | 31.09 | 31.13 | 1,380,667 | -0.20(-0.65%) |
Jul 16, 2019 | 31.38 | 31.50 | 31.32 | 31.33 | 1,134,149 | -0.15(-0.48%) |
Jul 15, 2019 | 31.56 | 31.56 | 31.44 | 31.48 | 1,372,822 | +0.05(+0.17%) |
Jul 12, 2019 | 31.47 | 31.49 | 31.41 | 31.43 | 1,170,414 | -0.05(-0.17%) |
Jul 11, 2019 | 31.46 | 31.51 | 31.40 | 31.48 | 1,381,747 | +0.04(+0.12%) |
Jul 10, 2019 | 31.53 | 31.63 | 31.39 | 31.44 | 1,580,696 | -0.14(-0.45%) |
Jul 09, 2019 | 31.51 | 31.60 | 31.45 | 31.59 | 1,656,929 | +0.02(+0.07%) |
Jul 08, 2019 | 31.44 | 31.61 | 31.39 | 31.56 | 1,313,147 | -0.20(-0.64%) |
Jul 05, 2019 | 31.81 | 31.83 | 31.63 | 31.77 | 1,361,951 | -0.02(-0.05%) |
Jul 03, 2019 | 31.74 | 31.82 | 31.73 | 31.78 | 995,170 | +0.02(+0.05%) |
Jul 02, 2019 | 31.72 | 31.82 | 31.68 | 31.77 | 1,601,397 | +0.16(+0.50%) |
Jul 01, 2019 | 31.71 | 31.75 | 31.52 | 31.61 | 1,617,374 | +0.10(+0.31%) |
Jun 28, 2019 | 31.46 | 31.61 | 31.38 | 31.51 | 2,256,187 | +0.25(+0.80%) |
Jun 27, 2019 | 31.31 | 31.38 | 31.23 | 31.26 | 1,678,854 | +0.19(+0.61%) |
Jun 26, 2019 | 31.25 | 31.26 | 31.06 | 31.07 | 2,245,263 | +0.14(+0.44%) |
Jun 25, 2019 | 31.02 | 31.11 | 30.92 | 30.94 | 1,542,838 | -0.06(-0.19%) |
Jun 24, 2019 | 30.99 | 31.16 | 30.97 | 31.00 | 1,194,748 | -0.03(-0.10%) |
Jun 21, 2019 | 31.04 | 31.19 | 30.98 | 31.03 | 3,790,203 | -0.42(-1.32%) |
Jun 20, 2019 | 31.38 | 31.46 | 31.29 | 31.44 | 2,948,502 | +0.17(+0.56%) |
Jun 19, 2019 | 31.41 | 31.42 | 31.25 | 31.27 | 1,571,061 | +0.14(+0.44%) |
Jun 18, 2019 | 31.07 | 31.28 | 31.01 | 31.13 | 2,253,799 | +0.45(+1.48%) |
Jun 17, 2019 | 30.95 | 30.98 | 30.65 | 30.68 | 1,485,511 | -0.09(-0.29%) |
Jun 14, 2019 | 30.76 | 30.81 | 30.69 | 30.77 | 2,230,490 | -0.22(-0.71%) |
Jun 13, 2019 | 31.10 | 31.10 | 30.94 | 30.99 | 1,561,254 | -0.13(-0.41%) |
Jun 12, 2019 | 31.32 | 31.32 | 31.12 | 31.12 | 1,997,254 | -0.40(-1.27%) |
Jun 11, 2019 | 31.62 | 31.63 | 31.49 | 31.52 | 1,632,190 | +0.08(+0.26%) |
Jun 10, 2019 | 31.39 | 31.56 | 31.37 | 31.44 | 1,271,539 | +0.14(+0.43%) |
Jun 07, 2019 | 31.29 | 31.41 | 31.25 | 31.30 | 1,869,802 | +0.21(+0.68%) |
Jun 06, 2019 | 30.98 | 31.15 | 30.88 | 31.09 | 2,086,369 | +0.03(+0.10%) |
Jun 05, 2019 | 31.04 | 31.08 | 30.92 | 31.06 | 1,920,739 | -0.04(-0.12%) |
Jun 04, 2019 | 31.02 | 31.15 | 30.93 | 31.10 | 2,481,289 | +0.26(+0.86%) |
Jun 03, 2019 | 30.85 | 30.92 | 30.76 | 30.83 | 2,433,745 | +0.05(+0.17%) |
May 31, 2019 | 30.62 | 30.82 | 30.58 | 30.78 | 2,672,508 | -0.39(-1.26%) |
May 30, 2019 | 31.20 | 31.28 | 31.10 | 31.17 | 2,499,665 | -0.20(-0.65%) |
May 29, 2019 | 31.08 | 31.39 | 31.08 | 31.38 | 2,554,260 | +0.00(+0.00%) |
May 28, 2019 | 31.48 | 31.58 | 31.38 | 31.38 | 2,083,984 | -0.33(-1.05%) |
May 24, 2019 | 31.68 | 31.75 | 31.61 | 31.71 | 1,259,295 | +0.14(+0.45%) |
May 23, 2019 | 31.47 | 31.58 | 31.34 | 31.56 | 2,354,705 | +0.08(+0.26%) |
May 22, 2019 | 31.37 | 31.59 | 31.37 | 31.48 | 2,097,560 | +0.02(+0.05%) |
May 21, 2019 | 31.45 | 31.58 | 31.38 | 31.47 | 2,053,693 | +0.20(+0.63%) |
May 20, 2019 | 31.19 | 31.33 | 31.13 | 31.27 | 2,460,755 | -0.14(-0.46%) |
May 17, 2019 | 31.39 | 31.58 | 31.37 | 31.41 | 2,363,082 | -0.47(-1.47%) |
May 16, 2019 | 31.82 | 31.99 | 31.81 | 31.88 | 2,068,818 | +0.13(+0.40%) |
May 15, 2019 | 31.50 | 31.83 | 31.43 | 31.75 | 2,135,519 | +0.31(+0.97%) |
May 14, 2019 | 31.45 | 31.59 | 31.37 | 31.45 | 2,010,821 | +0.06(+0.19%) |
May 13, 2019 | 31.53 | 31.61 | 31.34 | 31.39 | 2,165,639 | -0.59(-1.84%) |
May 10, 2019 | 31.75 | 32.06 | 31.63 | 31.98 | 1,944,437 | +0.06(+0.19%) |
May 09, 2019 | 31.48 | 31.94 | 31.42 | 31.92 | 2,967,707 | -0.04(-0.14%) |
May 08, 2019 | 31.98 | 32.08 | 31.92 | 31.96 | 2,755,498 | -0.23(-0.72%) |
May 07, 2019 | 32.29 | 32.30 | 32.10 | 32.19 | 3,293,436 | -0.48(-1.46%) |
May 06, 2019 | 32.37 | 32.73 | 32.33 | 32.67 | 3,233,709 | -0.68(-2.04%) |
May 03, 2019 | 33.22 | 33.52 | 33.19 | 33.35 | 3,181,843 | +0.92(+2.83%) |
May 02, 2019 | 32.45 | 32.56 | 32.38 | 32.43 | 2,887,521 | +0.20(+0.63%) |
May 01, 2019 | 32.47 | 32.54 | 32.22 | 32.23 | 2,825,873 | -0.28(-0.85%) |
Apr 30, 2019 | 32.28 | 32.55 | 32.22 | 32.51 | 2,446,861 | +0.20(+0.62%) |
Apr 29, 2019 | 32.19 | 32.36 | 32.18 | 32.31 | 1,676,107 | +0.17(+0.53%) |
Apr 26, 2019 | 32.13 | 32.15 | 32.04 | 32.13 | 1,374,791 | +0.23(+0.72%) |
Apr 25, 2019 | 31.72 | 31.97 | 31.69 | 31.90 | 2,154,376 | -0.05(-0.16%) |
Apr 24, 2019 | 31.98 | 31.99 | 31.86 | 31.95 | 1,520,289 | -0.24(-0.74%) |
Apr 23, 2019 | 32.13 | 32.25 | 32.09 | 32.19 | 1,534,313 | -0.05(-0.16%) |
Apr 22, 2019 | 32.15 | 32.31 | 32.10 | 32.25 | 932,013 | -0.02(-0.07%) |
Apr 18, 2019 | 32.34 | 32.37 | 32.26 | 32.27 | 1,229,631 | -0.16(-0.48%) |
Apr 17, 2019 | 32.55 | 32.55 | 32.33 | 32.42 | 1,934,253 | +0.10(+0.30%) |
Apr 16, 2019 | 32.33 | 32.41 | 32.22 | 32.33 | 1,739,189 | +0.33(+1.03%) |
Apr 15, 2019 | 32.11 | 32.11 | 31.95 | 32.00 | 1,216,966 | -0.11(-0.35%) |
Apr 12, 2019 | 32.20 | 32.28 | 32.08 | 32.11 | 2,168,811 | +0.34(+1.06%) |
Apr 11, 2019 | 31.83 | 31.89 | 31.69 | 31.78 | 1,860,416 | +0.04(+0.12%) |
Apr 10, 2019 | 31.80 | 31.85 | 31.52 | 31.74 | 5,575,758 | -0.07(-0.21%) |
Apr 09, 2019 | 31.91 | 31.92 | 31.75 | 31.81 | 2,177,740 | +0.05(+0.16%) |
Apr 08, 2019 | 31.67 | 31.77 | 31.58 | 31.75 | 1,528,066 | +0.06(+0.19%) |
Apr 05, 2019 | 31.78 | 31.83 | 31.65 | 31.69 | 1,886,266 | +0.13(+0.43%) |
Apr 04, 2019 | 31.47 | 31.66 | 31.47 | 31.56 | 1,937,426 | -0.19(-0.59%) |
Apr 03, 2019 | 31.79 | 31.87 | 31.71 | 31.75 | 3,224,987 | +0.30(+0.95%) |
Apr 02, 2019 | 31.45 | 31.56 | 31.39 | 31.45 | 3,855,431 | +0.29(+0.93%) |
Apr 01, 2019 | 30.88 | 31.22 | 30.86 | 31.16 | 4,172,956 | +0.88(+2.91%) |
Mar 29, 2019 | 30.35 | 30.37 | 30.15 | 30.28 | 2,637,797 | +0.05(+0.17%) |
Mar 28, 2019 | 30.13 | 30.23 | 30.05 | 30.22 | 3,509,723 | -0.10(-0.34%) |
Mar 27, 2019 | 30.28 | 30.38 | 30.07 | 30.33 | 3,042,310 | +0.05(+0.17%) |
Mar 26, 2019 | 30.26 | 30.32 | 30.15 | 30.28 | 2,021,689 | +0.11(+0.37%) |
Mar 25, 2019 | 30.26 | 30.34 | 30.10 | 30.16 | 3,104,512 | +0.01(+0.02%) |
Mar 22, 2019 | 30.34 | 30.38 | 30.10 | 30.16 | 3,450,448 | -0.48(-1.58%) |
Mar 21, 2019 | 30.74 | 30.79 | 30.58 | 30.64 | 4,367,625 | -0.10(-0.34%) |
Mar 20, 2019 | 30.84 | 30.93 | 30.73 | 30.75 | 2,613,007 | -0.13(-0.41%) |
Mar 19, 2019 | 30.95 | 31.04 | 30.82 | 30.87 | 2,840,898 | -0.11(-0.36%) |
Mar 18, 2019 | 30.90 | 31.01 | 30.82 | 30.98 | 3,102,808 | +0.09(+0.29%) |
Mar 15, 2019 | 30.69 | 30.94 | 30.69 | 30.89 | 3,884,451 | +0.20(+0.66%) |
Mar 14, 2019 | 30.69 | 30.80 | 30.60 | 30.69 | 3,162,231 | +0.01(+0.05%) |
Mar 13, 2019 | 30.57 | 30.72 | 30.52 | 30.68 | 2,648,145 | +0.04(+0.12%) |
Mar 12, 2019 | 30.59 | 30.69 | 30.57 | 30.64 | 1,652,200 | +0.04(+0.15%) |
Mar 11, 2019 | 30.54 | 30.64 | 30.53 | 30.60 | 2,373,434 | +0.10(+0.34%) |
Mar 08, 2019 | 30.33 | 30.52 | 30.33 | 30.49 | 2,186,101 | +0.00(+0.00%) |
Mar 07, 2019 | 30.54 | 30.56 | 30.36 | 30.49 | 2,918,615 | -0.07(-0.24%) |
Mar 06, 2019 | 30.65 | 30.69 | 30.53 | 30.57 | 1,436,193 | -0.02(-0.07%) |
Mar 05, 2019 | 30.50 | 30.68 | 30.45 | 30.59 | 2,248,943 | +0.24(+0.79%) |
Mar 04, 2019 | 30.37 | 30.43 | 30.22 | 30.35 | 2,747,862 | +0.05(+0.17%) |
Mar 01, 2019 | 30.42 | 30.55 | 30.21 | 30.30 | 2,689,266 | -0.16(-0.54%) |
Feb 28, 2019 | 30.49 | 30.70 | 30.43 | 30.46 | 3,159,783 | -0.22(-0.73%) |
Feb 27, 2019 | 30.57 | 30.73 | 30.54 | 30.69 | 2,444,569 | +0.28(+0.91%) |
Feb 26, 2019 | 30.25 | 30.48 | 30.23 | 30.41 | 2,235,139 | +0.13(+0.42%) |
Feb 25, 2019 | 30.34 | 30.41 | 30.24 | 30.28 | 2,617,384 | -0.09(-0.29%) |
Feb 22, 2019 | 30.38 | 30.41 | 30.29 | 30.37 | 2,146,293 | -0.07(-0.25%) |
Feb 21, 2019 | 30.55 | 30.56 | 30.34 | 30.45 | 3,091,033 | -0.20(-0.66%) |
Feb 20, 2019 | 30.44 | 30.71 | 30.39 | 30.65 | 4,269,165 | +0.44(+1.47%) |
Feb 19, 2019 | 29.94 | 30.23 | 29.78 | 30.21 | 9,556,107 | -0.93(-2.99%) |
Feb 15, 2019 | 31.13 | 31.22 | 31.02 | 31.14 | 2,147,267 | +0.31(+1.02%) |
Feb 14, 2019 | 30.73 | 30.94 | 30.65 | 30.82 | 2,802,342 | +0.03(+0.09%) |
Feb 13, 2019 | 30.95 | 31.05 | 30.77 | 30.79 | 2,188,897 | +0.17(+0.55%) |
Feb 12, 2019 | 30.58 | 30.67 | 30.53 | 30.63 | 1,492,564 | +0.31(+1.01%) |
Feb 11, 2019 | 30.42 | 30.50 | 30.30 | 30.32 | 2,083,818 | -0.05(-0.17%) |
Feb 08, 2019 | 30.26 | 30.37 | 30.16 | 30.37 | 1,338,725 | -0.05(-0.17%) |
Feb 07, 2019 | 30.55 | 30.63 | 30.27 | 30.42 | 1,440,904 | -0.20(-0.67%) |
Feb 06, 2019 | 30.71 | 30.82 | 30.59 | 30.63 | 1,707,218 | -0.17(-0.57%) |
Feb 05, 2019 | 30.68 | 30.82 | 30.62 | 30.80 | 1,239,820 | +0.27(+0.88%) |
Feb 04, 2019 | 30.39 | 30.55 | 30.35 | 30.53 | 2,051,603 | +0.19(+0.62%) |
Feb 01, 2019 | 30.25 | 30.52 | 30.21 | 30.34 | 2,057,231 | -0.31(-1.00%) |
Jan 31, 2019 | 30.48 | 30.66 | 30.39 | 30.65 | 2,647,065 | -0.25(-0.82%) |
Jan 30, 2019 | 30.97 | 31.05 | 30.79 | 30.90 | 2,584,319 | +0.29(+0.95%) |
Jan 29, 2019 | 30.70 | 30.81 | 30.58 | 30.61 | 2,206,577 | +0.33(+1.11%) |
Jan 28, 2019 | 30.21 | 30.33 | 30.15 | 30.28 | 1,830,042 | -0.17(-0.57%) |
Jan 25, 2019 | 30.46 | 30.59 | 30.38 | 30.45 | 2,207,887 | +0.33(+1.09%) |
Jan 24, 2019 | 29.95 | 30.17 | 29.95 | 30.13 | 1,938,626 | -0.17(-0.55%) |
Jan 23, 2019 | 30.34 | 30.37 | 30.15 | 30.29 | 1,676,940 | +0.19(+0.63%) |
Jan 22, 2019 | 30.13 | 30.24 | 30.01 | 30.10 | 3,145,255 | -0.39(-1.29%) |
Jan 18, 2019 | 30.58 | 30.63 | 30.41 | 30.50 | 2,199,777 | +0.31(+1.04%) |
Jan 17, 2019 | 29.94 | 30.22 | 29.93 | 30.18 | 2,243,970 | -0.04(-0.12%) |
Jan 16, 2019 | 30.14 | 30.40 | 30.12 | 30.22 | 2,035,080 | +0.23(+0.78%) |
Jan 15, 2019 | 29.79 | 30.02 | 29.69 | 29.99 | 2,697,820 | +0.17(+0.59%) |
Jan 14, 2019 | 29.76 | 30.06 | 29.75 | 29.81 | 3,793,768 | -0.32(-1.06%) |
Jan 11, 2019 | 30.04 | 30.31 | 29.98 | 30.13 | 2,826,046 | -0.08(-0.27%) |
Jan 10, 2019 | 29.92 | 30.31 | 29.90 | 30.21 | 2,323,937 | +0.07(+0.22%) |
Jan 09, 2019 | 30.16 | 30.24 | 29.92 | 30.15 | 3,757,756 | +0.20(+0.68%) |
Jan 08, 2019 | 30.20 | 30.24 | 29.79 | 29.94 | 3,963,338 | +0.08(+0.27%) |
Jan 07, 2019 | 29.86 | 30.02 | 29.72 | 29.86 | 3,040,972 | -0.41(-1.35%) |
Jan 04, 2019 | 30.07 | 30.45 | 30.02 | 30.27 | 4,207,797 | +0.86(+2.92%) |
Jan 03, 2019 | 29.48 | 29.66 | 29.31 | 29.41 | 2,032,218 | -0.33(-1.10%) |
Jan 02, 2019 | 29.37 | 29.76 | 29.28 | 29.74 | 3,525,911 | -0.17(-0.56%) |
Dec 31, 2018 | 29.95 | 30.13 | 29.71 | 29.91 | 2,364,179 | +0.03(+0.10%) |
Dec 28, 2018 | 29.83 | 30.08 | 29.74 | 29.88 | 3,010,930 | +0.27(+0.91%) |
Dec 27, 2018 | 29.32 | 29.61 | 28.99 | 29.61 | 4,457,468 | -0.39(-1.29%) |
Dec 26, 2018 | 29.56 | 29.99 | 29.11 | 29.99 | 3,328,136 | +0.63(+2.13%) |
Dec 24, 2018 | 29.49 | 29.74 | 29.30 | 29.37 | 2,434,559 | -0.14(-0.47%) |
Dec 21, 2018 | 29.80 | 30.15 | 29.40 | 29.51 | 5,762,198 | -0.31(-1.02%) |
Dec 20, 2018 | 29.94 | 30.03 | 29.64 | 29.81 | 5,934,303 | +0.47(+1.59%) |
Dec 19, 2018 | 29.91 | 30.11 | 29.32 | 29.35 | 5,169,371 | -0.33(-1.10%) |
Dec 18, 2018 | 29.95 | 30.03 | 29.59 | 29.67 | 2,643,404 | +0.07(+0.22%) |
Dec 17, 2018 | 29.81 | 29.88 | 29.49 | 29.61 | 2,701,067 | -0.15(-0.49%) |
Dec 14, 2018 | 29.60 | 29.89 | 29.60 | 29.75 | 1,713,992 | -0.31(-1.02%) |
Dec 13, 2018 | 30.16 | 30.23 | 29.95 | 30.06 | 2,707,746 | -0.02(-0.07%) |
Dec 12, 2018 | 30.10 | 30.39 | 30.01 | 30.08 | 3,421,679 | +0.79(+2.71%) |
Dec 11, 2018 | 29.73 | 29.76 | 29.18 | 29.29 | 3,470,153 | -0.11(-0.37%) |
Dec 10, 2018 | 29.64 | 29.72 | 29.09 | 29.40 | 4,247,303 | -0.32(-1.08%) |
Dec 07, 2018 | 30.10 | 30.30 | 29.60 | 29.72 | 3,955,832 | -0.12(-0.39%) |
Dec 06, 2018 | 29.68 | 29.83 | 28.79 | 29.83 | 7,720,276 | -1.12(-3.62%) |
Dec 04, 2018 | 31.47 | 31.51 | 30.79 | 30.95 | 4,999,431 | -0.67(-2.12%) |
Dec 03, 2018 | 31.62 | 31.72 | 31.49 | 31.62 | 3,009,256 | +0.68(+2.19%) |
Nov 30, 2018 | 30.73 | 31.01 | 30.71 | 30.95 | 2,119,638 | -0.20(-0.63%) |
Nov 29, 2018 | 31.08 | 31.27 | 31.06 | 31.14 | 2,088,787 | -0.33(-1.06%) |
Nov 28, 2018 | 31.11 | 31.51 | 30.97 | 31.48 | 2,661,807 | +0.31(+0.98%) |
Nov 27, 2018 | 31.19 | 31.31 | 31.05 | 31.17 | 2,159,900 | -0.23(-0.74%) |
Nov 26, 2018 | 31.31 | 31.49 | 31.30 | 31.41 | 2,985,730 | +1.04(+3.43%) |
Nov 23, 2018 | 30.50 | 30.51 | 30.34 | 30.37 | 1,066,142 | -0.09(-0.31%) |
Nov 21, 2018 | 30.46 | 30.46 | 30.46 | 0 | +0.60(+2.00%) | |
Nov 20, 2018 | 30.02 | 30.11 | 29.80 | 29.86 | 2,116,563 | -0.63(-2.05%) |
Nov 19, 2018 | 30.69 | 30.73 | 30.30 | 30.49 | 2,183,243 | -0.24(-0.78%) |
Nov 16, 2018 | 30.43 | 30.76 | 30.39 | 30.73 | 2,625,354 | -0.12(-0.38%) |
Nov 15, 2018 | 30.15 | 30.86 | 30.08 | 30.85 | 2,957,105 | +0.46(+1.51%) |
Nov 14, 2018 | 30.63 | 30.63 | 30.07 | 30.39 | 2,611,031 | -0.01(-0.05%) |
Nov 13, 2018 | 30.20 | 30.57 | 30.18 | 30.40 | 4,012,590 | +0.66(+2.23%) |
Nov 12, 2018 | 30.00 | 30.00 | 29.68 | 29.74 | 2,212,522 | -0.25(-0.85%) |
Nov 09, 2018 | 30.00 | 30.10 | 29.88 | 29.99 | 3,847,789 | -0.51(-1.67%) |
Nov 08, 2018 | 30.74 | 30.85 | 30.40 | 30.50 | 2,180,934 | -0.25(-0.83%) |
Nov 07, 2018 | 30.66 | 30.76 | 30.43 | 30.76 | 2,875,012 | +0.36(+1.17%) |
Nov 06, 2018 | 30.25 | 30.40 | 30.21 | 30.40 | 2,808,365 | +0.07(+0.22%) |
Nov 05, 2018 | 30.45 | 30.57 | 30.21 | 30.34 | 2,913,537 | -0.19(-0.62%) |
Nov 02, 2018 | 30.79 | 30.82 | 30.36 | 30.53 | 2,914,708 | +0.29(+0.96%) |
Nov 01, 2018 | 30.17 | 30.23 | 30.07 | 30.23 | 3,079,707 | +0.34(+1.14%) |
Oct 31, 2018 | 29.94 | 30.10 | 29.88 | 29.89 | 3,435,703 | +0.31(+1.03%) |
Oct 30, 2018 | 29.46 | 29.62 | 29.35 | 29.59 | 3,678,648 | +0.36(+1.22%) |
Oct 29, 2018 | 29.78 | 29.86 | 29.06 | 29.23 | 5,573,261 | +1.11(+3.93%) |
Oct 26, 2018 | 28.10 | 28.31 | 27.81 | 28.12 | 5,029,535 | -0.35(-1.23%) |
Oct 25, 2018 | 28.36 | 28.60 | 28.27 | 28.47 | 4,168,706 | +0.41(+1.48%) |
Oct 24, 2018 | 28.51 | 28.51 | 28.04 | 28.06 | 6,695,433 | -0.60(-2.11%) |
Oct 23, 2018 | 28.89 | 28.95 | 28.56 | 28.66 | 11,592,297 | -0.69(-2.35%) |
Oct 22, 2018 | 29.54 | 29.58 | 29.28 | 29.35 | 8,847,946 | -0.08(-0.27%) |
Oct 19, 2018 | 29.56 | 29.65 | 29.37 | 29.43 | 13,697,370 | +0.23(+0.77%) |
Oct 18, 2018 | 29.73 | 29.78 | 29.11 | 29.21 | 17,131,988 | -1.00(-3.32%) |
Oct 17, 2018 | 30.10 | 30.44 | 29.97 | 30.21 | 2,049,310 | -0.15(-0.48%) |
Oct 16, 2018 | 30.15 | 30.40 | 30.07 | 30.36 | 2,433,076 | -0.02(-0.07%) |
Oct 15, 2018 | 30.29 | 30.58 | 30.26 | 30.38 | 2,595,192 | -0.16(-0.52%) |
Oct 12, 2018 | 30.77 | 30.77 | 30.18 | 30.54 | 2,955,809 | +0.15(+0.48%) |
Oct 11, 2018 | 30.95 | 30.96 | 30.26 | 30.39 | 5,316,333 | -0.65(-2.09%) |
Oct 10, 2018 | 31.62 | 31.62 | 31.04 | 31.04 | 2,086,288 | -0.24(-0.76%) |
Oct 09, 2018 | 31.22 | 31.39 | 31.07 | 31.28 | 1,803,506 | -0.04(-0.14%) |
Oct 08, 2018 | 31.24 | 31.38 | 31.04 | 31.32 | 1,867,969 | -0.19(-0.59%) |
Oct 05, 2018 | 31.73 | 31.73 | 31.42 | 31.51 | 1,699,309 | -0.27(-0.86%) |
Oct 04, 2018 | 31.98 | 32.11 | 31.61 | 31.78 | 1,695,454 | +0.03(+0.09%) |
Oct 03, 2018 | 31.63 | 31.85 | 31.56 | 31.75 | 1,810,617 | +0.40(+1.28%) |
Oct 02, 2018 | 31.26 | 31.38 | 31.19 | 31.35 | 1,883,937 | -0.37(-1.16%) |
Oct 01, 2018 | 31.64 | 31.78 | 31.62 | 31.72 | 1,387,155 | +0.09(+0.27%) |
Sep 28, 2018 | 31.78 | 31.85 | 31.60 | 31.63 | 2,143,780 | -0.64(-1.98%) |
Sep 27, 2018 | 32.49 | 32.56 | 32.25 | 32.27 | 1,984,883 | -0.01(-0.04%) |
Sep 26, 2018 | 32.52 | 32.59 | 32.27 | 32.29 | 2,363,283 | +0.10(+0.31%) |
Sep 25, 2018 | 32.32 | 32.38 | 32.16 | 32.19 | 1,727,781 | +0.08(+0.25%) |
Sep 24, 2018 | 32.47 | 32.47 | 32.04 | 32.11 | 2,943,920 | -0.19(-0.60%) |
Sep 21, 2018 | 32.31 | 32.40 | 32.22 | 32.30 | 1,233,560 | +0.09(+0.29%) |
Sep 20, 2018 | 32.24 | 32.29 | 32.03 | 32.21 | 1,882,934 | +0.43(+1.36%) |
Sep 19, 2018 | 31.65 | 31.88 | 31.62 | 31.78 | 1,657,159 | +0.65(+2.08%) |
Sep 18, 2018 | 31.14 | 31.22 | 31.11 | 31.13 | 1,512,394 | -0.17(-0.55%) |
Sep 17, 2018 | 31.41 | 31.44 | 31.27 | 31.30 | 1,084,890 | -0.01(-0.05%) |
Sep 14, 2018 | 31.29 | 31.37 | 31.20 | 31.31 | 1,850,757 | -0.04(-0.14%) |
Sep 13, 2018 | 31.31 | 31.40 | 31.26 | 31.36 | 2,457,446 | +0.49(+1.58%) |
Sep 12, 2018 | 30.74 | 30.91 | 30.65 | 30.87 | 1,898,682 | +0.09(+0.28%) |
Sep 11, 2018 | 30.58 | 30.86 | 30.53 | 30.78 | 1,798,508 | -0.07(-0.23%) |
Sep 10, 2018 | 30.97 | 30.99 | 30.83 | 30.85 | 1,669,344 | +0.06(+0.21%) |
Sep 07, 2018 | 30.79 | 30.93 | 30.76 | 30.79 | 2,054,218 | -0.35(-1.11%) |
Sep 06, 2018 | 31.39 | 31.42 | 31.06 | 31.14 | 1,831,585 | -0.35(-1.10%) |
Sep 05, 2018 | 31.63 | 31.71 | 31.41 | 31.48 | 1,736,749 | -0.23(-0.73%) |
Sep 04, 2018 | 31.56 | 31.75 | 31.45 | 31.71 | 1,319,514 | +0.06(+0.20%) |
Aug 31, 2018 | 31.65 | 31.65 | 31.65 | 0 | -0.24(-0.74%) | |
Aug 30, 2018 | 31.93 | 32.04 | 31.84 | 31.88 | 1,717,652 | -0.54(-1.66%) |
Aug 29, 2018 | 32.26 | 32.45 | 32.22 | 32.42 | 1,422,676 | +0.13(+0.40%) |
Aug 28, 2018 | 32.48 | 32.53 | 32.29 | 32.29 | 1,235,254 | -0.30(-0.93%) |
Aug 27, 2018 | 32.22 | 32.64 | 32.22 | 32.59 | 1,262,290 | +0.58(+1.82%) |
Aug 24, 2018 | 32.06 | 32.14 | 32.01 | 32.01 | 1,277,645 | +0.03(+0.09%) |
Aug 23, 2018 | 32.06 | 32.15 | 31.93 | 31.98 | 2,132,962 | -0.51(-1.57%) |
Aug 22, 2018 | 32.49 | 32.54 | 32.33 | 32.49 | 1,617,681 | +0.07(+0.22%) |
Aug 21, 2018 | 32.39 | 32.54 | 32.33 | 32.42 | 1,501,601 | +0.03(+0.09%) |
Aug 20, 2018 | 32.34 | 32.46 | 32.31 | 32.39 | 1,210,090 | +0.09(+0.29%) |
Aug 17, 2018 | 32.11 | 32.37 | 32.05 | 32.30 | 1,321,592 | -0.12(-0.36%) |
Aug 16, 2018 | 32.49 | 32.56 | 32.37 | 32.42 | 1,443,638 | +0.22(+0.69%) |
Aug 15, 2018 | 32.26 | 32.26 | 32.04 | 32.19 | 2,363,810 | -0.53(-1.63%) |
Aug 14, 2018 | 32.75 | 32.83 | 32.69 | 32.73 | 1,657,868 | +0.02(+0.07%) |
Aug 13, 2018 | 32.83 | 32.92 | 32.66 | 32.70 | 1,655,840 | -0.28(-0.86%) |
Aug 10, 2018 | 32.93 | 33.15 | 32.85 | 32.99 | 2,420,283 | -0.41(-1.23%) |
Aug 09, 2018 | 33.61 | 33.65 | 33.36 | 33.40 | 1,256,010 | -0.13(-0.38%) |
Aug 08, 2018 | 33.47 | 33.60 | 33.39 | 33.53 | 1,423,901 | +0.29(+0.88%) |
Aug 07, 2018 | 33.45 | 33.51 | 33.21 | 33.24 | 1,308,214 | +0.23(+0.69%) |
Aug 06, 2018 | 33.10 | 33.12 | 32.90 | 33.01 | 1,867,307 | -0.55(-1.63%) |
Aug 03, 2018 | 33.51 | 33.63 | 33.47 | 33.56 | 1,738,256 | +0.41(+1.24%) |
Aug 02, 2018 | 33.01 | 33.18 | 32.96 | 33.15 | 1,881,098 | -0.57(-1.69%) |