Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 32.79 | 32.80 | 32.71 | 32.74 | 22,002 | +0.01(+0.02%) |
Aug 29, 2019 | 32.84 | 32.84 | 32.74 | 32.74 | 11,773 | +0.06(+0.17%) |
Aug 28, 2019 | 32.64 | 32.70 | 32.61 | 32.68 | 6,925 | +0.07(+0.22%) |
Aug 27, 2019 | 32.67 | 32.67 | 32.57 | 32.61 | 16,819 | -0.00(-0.01%) |
Aug 26, 2019 | 32.59 | 32.62 | 32.54 | 32.61 | 10,976 | +0.22(+0.67%) |
Aug 23, 2019 | 32.59 | 32.59 | 32.40 | 32.40 | 6,940 | -0.19(-0.58%) |
Aug 22, 2019 | 32.64 | 32.64 | 32.54 | 32.59 | 14,737 | +0.05(+0.16%) |
Aug 21, 2019 | 32.57 | 32.59 | 32.51 | 32.54 | 22,237 | +0.10(+0.32%) |
Aug 20, 2019 | 32.44 | 32.45 | 32.43 | 32.43 | 10,689 | -0.02(-0.05%) |
Aug 19, 2019 | 32.47 | 32.47 | 32.41 | 32.45 | 21,088 | +0.11(+0.33%) |
Aug 16, 2019 | 32.34 | 32.37 | 32.30 | 32.34 | 15,357 | +0.12(+0.38%) |
Aug 15, 2019 | 32.21 | 32.23 | 32.15 | 32.22 | 20,220 | +0.11(+0.33%) |
Aug 14, 2019 | 32.29 | 32.29 | 32.11 | 32.11 | 14,885 | -0.31(-0.95%) |
Aug 13, 2019 | 32.44 | 32.44 | 32.40 | 32.42 | 4,334 | +0.12(+0.39%) |
Aug 12, 2019 | 32.36 | 32.36 | 32.28 | 32.30 | 17,461 | -0.09(-0.27%) |
Aug 09, 2019 | 32.47 | 32.47 | 32.31 | 32.38 | 17,720 | -0.04(-0.13%) |
Aug 08, 2019 | 32.40 | 32.44 | 32.36 | 32.42 | 21,088 | +0.09(+0.29%) |
Aug 07, 2019 | 32.23 | 32.34 | 32.17 | 32.33 | 14,604 | -0.00(-0.00%) |
Aug 06, 2019 | 32.28 | 32.34 | 32.24 | 32.33 | 17,023 | +0.19(+0.58%) |
Aug 05, 2019 | 32.24 | 32.24 | 32.08 | 32.14 | 17,079 | -0.38(-1.17%) |
Aug 02, 2019 | 32.49 | 32.55 | 32.44 | 32.52 | 30,124 | +0.01(+0.03%) |
Aug 01, 2019 | 32.61 | 32.68 | 32.51 | 32.51 | 7,974 | -0.03(-0.10%) |
Jul 31, 2019 | 32.68 | 32.68 | 32.55 | 32.55 | 7,297 | -0.09(-0.29%) |
Jul 30, 2019 | 32.58 | 32.65 | 32.58 | 32.64 | 160,321 | -0.02(-0.06%) |
Jul 29, 2019 | 32.70 | 32.70 | 32.61 | 32.66 | 4,217 | -0.03(-0.08%) |
Jul 26, 2019 | 32.70 | 32.71 | 32.63 | 32.69 | 8,341 | +0.09(+0.28%) |
Jul 25, 2019 | 32.63 | 32.63 | 32.58 | 32.59 | 6,062 | -0.02(-0.06%) |
Jul 24, 2019 | 32.56 | 32.63 | 32.56 | 32.62 | 7,683 | +0.01(+0.03%) |
Jul 23, 2019 | 32.53 | 32.61 | 32.53 | 32.61 | 11,707 | +0.08(+0.24%) |
Jul 22, 2019 | 32.52 | 32.53 | 32.49 | 32.53 | 4,512 | +0.12(+0.36%) |
Jul 19, 2019 | 32.60 | 32.60 | 32.41 | 32.41 | 13,257 | -0.08(-0.26%) |
Jul 18, 2019 | 32.51 | 32.52 | 32.43 | 32.50 | 4,275 | -0.01(-0.03%) |
Jul 17, 2019 | 32.57 | 32.57 | 32.51 | 32.51 | 5,785 | +0.01(+0.03%) |
Jul 16, 2019 | 32.55 | 32.56 | 32.50 | 32.50 | 6,524 | -0.07(-0.21%) |
Jul 15, 2019 | 32.59 | 32.59 | 32.53 | 32.57 | 6,402 | +0.00(+0.00%) |
Jul 12, 2019 | 32.54 | 32.57 | 32.53 | 32.57 | 11,470 | +0.04(+0.11%) |
Jul 11, 2019 | 32.59 | 32.60 | 32.49 | 32.53 | 102,462 | -0.05(-0.16%) |
Jul 10, 2019 | 32.59 | 32.60 | 32.57 | 32.58 | 11,532 | +0.05(+0.17%) |
Jul 09, 2019 | 32.51 | 32.55 | 32.50 | 32.52 | 13,701 | -0.01(-0.02%) |
Jul 08, 2019 | 32.59 | 32.59 | 32.50 | 32.53 | 14,042 | -0.03(-0.09%) |
Jul 05, 2019 | 32.61 | 32.61 | 32.54 | 32.56 | 1,340 | -0.11(-0.35%) |
Jul 03, 2019 | 32.64 | 32.69 | 32.61 | 32.68 | 9,831 | +0.04(+0.13%) |
Jul 02, 2019 | 32.55 | 32.63 | 32.55 | 32.63 | 30,352 | +0.08(+0.26%) |
Jul 01, 2019 | 32.63 | 32.66 | 32.52 | 32.55 | 6,231 | +0.02(+0.06%) |
Jun 28, 2019 | 32.47 | 32.53 | 32.45 | 32.53 | 17,715 | +0.06(+0.19%) |
Jun 27, 2019 | 32.46 | 32.49 | 32.44 | 32.47 | 21,750 | +0.08(+0.23%) |
Jun 26, 2019 | 32.49 | 32.49 | 32.39 | 32.39 | 6,764 | -0.04(-0.12%) |
Jun 25, 2019 | 32.50 | 32.50 | 32.43 | 32.43 | 1,490 | -0.11(-0.33%) |
Jun 24, 2019 | 32.58 | 32.59 | 32.51 | 32.54 | 17,926 | -0.01(-0.04%) |
Jun 21, 2019 | 32.61 | 32.63 | 32.53 | 32.55 | 18,916 | -0.11(-0.33%) |
Jun 20, 2019 | 32.68 | 32.68 | 32.58 | 32.66 | 60,130 | +0.17(+0.52%) |
Jun 19, 2019 | 32.31 | 32.49 | 32.31 | 32.49 | 14,481 | +0.20(+0.61%) |
Jun 18, 2019 | 32.27 | 32.31 | 32.27 | 32.29 | 29,854 | +0.11(+0.33%) |
Jun 17, 2019 | 32.19 | 32.20 | 32.19 | 32.19 | 4,514 | -0.03(-0.10%) |
Jun 14, 2019 | 32.17 | 32.22 | 32.17 | 32.22 | 3,152 | +0.01(+0.04%) |
Jun 13, 2019 | 32.21 | 32.22 | 32.18 | 32.21 | 3,314 | +0.03(+0.11%) |
Jun 12, 2019 | 32.23 | 32.23 | 32.17 | 32.17 | 10,995 | -0.07(-0.22%) |
Jun 11, 2019 | 32.26 | 32.29 | 32.19 | 32.24 | 18,947 | +0.04(+0.12%) |
Jun 10, 2019 | 32.17 | 32.24 | 32.17 | 32.21 | 10,608 | +0.03(+0.10%) |
Jun 07, 2019 | 32.13 | 32.20 | 32.13 | 32.17 | 17,264 | +0.11(+0.35%) |
Jun 06, 2019 | 32.00 | 32.07 | 31.94 | 32.06 | 13,199 | +0.05(+0.17%) |
Jun 05, 2019 | 31.99 | 32.02 | 31.94 | 32.01 | 14,452 | -0.02(-0.05%) |
Jun 04, 2019 | 31.98 | 32.02 | 31.95 | 32.02 | 3,287 | +0.28(+0.89%) |
Jun 03, 2019 | 31.70 | 31.79 | 31.70 | 31.74 | 28,660 | +0.02(+0.06%) |
May 31, 2019 | 31.82 | 31.86 | 31.72 | 31.72 | 8,911 | -0.18(-0.56%) |
May 30, 2019 | 31.88 | 31.90 | 31.88 | 31.90 | 211 | +0.01(+0.05%) |
May 29, 2019 | 31.92 | 31.92 | 31.88 | 31.88 | 64,349 | -0.08(-0.25%) |
May 28, 2019 | 31.98 | 31.98 | 31.94 | 31.96 | 10,951 | +0.03(+0.11%) |
May 24, 2019 | 31.92 | 31.96 | 31.92 | 31.93 | 1,661 | -0.08(-0.25%) |
May 23, 2019 | 32.00 | 32.02 | 31.94 | 32.01 | 21,825 | -0.13(-0.39%) |
May 22, 2019 | 32.12 | 32.14 | 32.08 | 32.13 | 7,765 | -0.00(-0.00%) |
May 21, 2019 | 32.15 | 32.15 | 32.12 | 32.14 | 21,066 | +0.10(+0.30%) |
May 20, 2019 | 32.08 | 32.08 | 32.02 | 32.04 | 3,865 | -0.00(-0.01%) |
May 17, 2019 | 32.09 | 32.09 | 32.04 | 32.04 | 1,359 | -0.04(-0.11%) |
May 16, 2019 | 32.14 | 32.16 | 32.05 | 32.08 | 8,724 | +0.07(+0.21%) |
May 15, 2019 | 31.96 | 32.16 | 31.96 | 32.01 | 64,629 | +0.03(+0.11%) |
May 14, 2019 | 31.94 | 32.02 | 31.94 | 31.98 | 11,026 | +0.07(+0.21%) |
May 13, 2019 | 32.01 | 32.01 | 31.91 | 31.91 | 1,176 | -0.26(-0.82%) |
May 10, 2019 | 32.02 | 32.17 | 32.02 | 32.17 | 1,208 | +0.10(+0.33%) |
May 09, 2019 | 32.05 | 32.07 | 32.05 | 32.07 | 294 | -0.04(-0.12%) |
May 08, 2019 | 32.07 | 32.16 | 32.07 | 32.11 | 4,484 | +0.01(+0.04%) |
May 07, 2019 | 32.20 | 32.20 | 32.09 | 32.10 | 1,157 | -0.19(-0.60%) |
May 06, 2019 | 32.17 | 32.29 | 32.17 | 32.29 | 262 | +0.01(+0.03%) |
May 03, 2019 | 32.29 | 32.32 | 32.27 | 32.28 | 7,401 | +0.07(+0.21%) |
May 02, 2019 | 32.23 | 32.23 | 32.20 | 32.21 | 1,089 | -0.02(-0.06%) |
May 01, 2019 | 32.30 | 32.30 | 32.23 | 32.23 | 1,549 | -0.07(-0.21%) |
Apr 30, 2019 | 32.28 | 32.32 | 32.26 | 32.30 | 4,615 | +0.00(+0.00%) |
Apr 29, 2019 | 32.30 | 32.30 | 32.28 | 32.30 | 1,221 | +0.02(+0.07%) |
Apr 26, 2019 | 32.30 | 32.30 | 32.26 | 32.28 | 1,671 | +0.05(+0.16%) |
Apr 25, 2019 | 32.16 | 32.26 | 32.16 | 32.22 | 4,513 | +0.01(+0.04%) |
Apr 24, 2019 | 32.24 | 32.25 | 32.21 | 32.21 | 6,548 | -0.05(-0.15%) |
Apr 23, 2019 | 32.21 | 32.26 | 32.21 | 32.26 | 2,343 | +0.12(+0.36%) |
Apr 22, 2019 | 32.14 | 32.16 | 32.12 | 32.14 | 2,477 | -0.00(-0.01%) |
Apr 18, 2019 | 32.12 | 32.16 | 32.11 | 32.15 | 5,013 | +0.00(+0.01%) |
Apr 17, 2019 | 32.18 | 32.19 | 32.12 | 32.14 | 6,486 | -0.03(-0.09%) |
Apr 16, 2019 | 32.21 | 32.21 | 32.15 | 32.17 | 3,674 | +0.02(+0.05%) |
Apr 15, 2019 | 32.18 | 32.18 | 32.12 | 32.16 | 2,752 | -0.01(-0.02%) |
Apr 12, 2019 | 32.18 | 32.18 | 32.16 | 32.16 | 2,734 | +0.06(+0.18%) |
Apr 11, 2019 | 32.06 | 32.12 | 32.06 | 32.11 | 6,518 | +0.07(+0.21%) |
Apr 10, 2019 | 32.02 | 32.04 | 32.02 | 32.04 | 878 | +0.10(+0.30%) |
Apr 09, 2019 | 31.91 | 31.94 | 31.91 | 31.94 | 1,514 | -0.01(-0.03%) |
Apr 08, 2019 | 31.92 | 32.01 | 31.90 | 31.95 | 10,806 | -0.02(-0.05%) |
Apr 05, 2019 | 31.98 | 31.98 | 31.97 | 31.97 | 151 | +0.07(+0.23%) |
Apr 04, 2019 | 31.83 | 31.89 | 31.83 | 31.89 | 1,634 | +0.07(+0.22%) |
Apr 03, 2019 | 31.84 | 31.89 | 31.81 | 31.83 | 49,596 | +0.03(+0.08%) |
Apr 02, 2019 | 31.76 | 31.81 | 31.76 | 31.80 | 1,315 | +0.01(+0.05%) |
Apr 01, 2019 | 31.81 | 31.81 | 31.79 | 31.79 | 850 | +0.05(+0.17%) |
Mar 29, 2019 | 31.73 | 31.73 | 31.71 | 31.73 | 6,584 | +0.08(+0.26%) |
Mar 28, 2019 | 31.60 | 31.65 | 31.60 | 31.65 | 13,379 | +0.06(+0.19%) |
Mar 27, 2019 | 31.55 | 31.61 | 31.55 | 31.59 | 10,256 | +0.00(+0.01%) |
Mar 26, 2019 | 31.63 | 31.67 | 31.58 | 31.59 | 16,886 | +0.05(+0.17%) |
Mar 25, 2019 | 31.51 | 31.54 | 31.50 | 31.53 | 5,798 | +0.07(+0.22%) |
Mar 22, 2019 | 31.56 | 31.56 | 31.46 | 31.46 | 2,603 | -0.16(-0.50%) |
Mar 21, 2019 | 31.66 | 31.68 | 31.62 | 31.62 | 4,419 | +0.00(+0.00%) |
Mar 20, 2019 | 31.48 | 31.69 | 31.48 | 31.62 | 33,125 | +0.14(+0.43%) |
Mar 19, 2019 | 31.52 | 31.58 | 31.48 | 31.49 | 3,546 | -0.02(-0.06%) |
Mar 18, 2019 | 31.57 | 31.57 | 31.48 | 31.50 | 6,526 | -0.00(-0.00%) |
Mar 15, 2019 | 31.55 | 31.55 | 31.48 | 31.51 | 2,449 | +0.08(+0.26%) |
Mar 14, 2019 | 31.39 | 31.45 | 31.39 | 31.42 | 1,849 | -0.01(-0.03%) |
Mar 13, 2019 | 31.37 | 31.45 | 31.37 | 31.43 | 4,181 | +0.09(+0.29%) |
Mar 12, 2019 | 31.36 | 31.37 | 31.34 | 31.34 | 3,854 | +0.05(+0.16%) |
Mar 11, 2019 | 31.24 | 31.33 | 31.23 | 31.29 | 6,385 | +0.12(+0.37%) |
Mar 08, 2019 | 31.07 | 31.18 | 31.07 | 31.18 | 1,837 | -0.03(-0.10%) |
Mar 07, 2019 | 31.21 | 31.22 | 31.18 | 31.21 | 21,107 | -0.05(-0.15%) |
Mar 06, 2019 | 31.30 | 31.30 | 31.25 | 31.25 | 4,883 | -0.09(-0.28%) |
Mar 05, 2019 | 31.33 | 31.36 | 31.32 | 31.34 | 3,621 | -0.04(-0.12%) |
Mar 04, 2019 | 31.44 | 31.44 | 31.28 | 31.38 | 20,630 | +0.00(+0.00%) |
Mar 01, 2019 | 31.41 | 31.41 | 31.37 | 31.38 | 1,990 | +0.08(+0.27%) |
Feb 28, 2019 | 31.35 | 31.35 | 31.28 | 31.30 | 12,317 | -0.03(-0.09%) |
Feb 27, 2019 | 31.35 | 31.36 | 31.31 | 31.33 | 3,719 | +0.01(+0.02%) |
Feb 26, 2019 | 31.27 | 31.35 | 31.27 | 31.32 | 26,927 | +0.08(+0.25%) |
Feb 25, 2019 | 31.26 | 31.26 | 31.23 | 31.24 | 2,000 | +0.06(+0.20%) |
Feb 22, 2019 | 31.15 | 31.20 | 31.13 | 31.18 | 12,480 | +0.10(+0.33%) |
Feb 21, 2019 | 31.12 | 31.12 | 31.08 | 31.08 | 9,303 | -0.03(-0.09%) |
Feb 20, 2019 | 31.13 | 31.13 | 31.09 | 31.10 | 2,659 | +0.05(+0.16%) |
Feb 19, 2019 | 31.07 | 31.10 | 31.04 | 31.05 | 2,610 | +0.01(+0.02%) |
Feb 15, 2019 | 31.03 | 31.05 | 31.02 | 31.05 | 3,543 | +0.11(+0.34%) |
Feb 14, 2019 | 30.96 | 30.98 | 30.91 | 30.94 | 31,841 | -0.03(-0.10%) |
Feb 13, 2019 | 31.00 | 31.01 | 30.97 | 30.97 | 6,463 | -0.04(-0.13%) |
Feb 12, 2019 | 31.06 | 31.06 | 31.01 | 31.01 | 456 | +0.14(+0.45%) |
Feb 11, 2019 | 30.85 | 30.90 | 30.82 | 30.87 | 10,474 | +0.01(+0.02%) |
Feb 08, 2019 | 30.85 | 30.87 | 30.85 | 30.87 | 924 | +0.01(+0.04%) |
Feb 07, 2019 | 30.91 | 30.91 | 30.85 | 30.85 | 4,223 | -0.12(-0.38%) |
Feb 06, 2019 | 31.02 | 31.02 | 30.97 | 30.97 | 9,588 | -0.03(-0.11%) |
Feb 05, 2019 | 30.93 | 31.04 | 30.93 | 31.00 | 15,647 | +0.15(+0.48%) |
Feb 04, 2019 | 30.84 | 30.86 | 30.82 | 30.86 | 4,933 | +0.10(+0.32%) |
Feb 01, 2019 | 30.74 | 30.81 | 30.74 | 30.76 | 13,097 | -0.06(-0.19%) |
Jan 31, 2019 | 30.82 | 30.82 | 30.82 | 30.82 | 358 | +0.10(+0.34%) |
Jan 30, 2019 | 30.52 | 30.78 | 30.52 | 30.71 | 17,519 | +0.20(+0.65%) |
Jan 29, 2019 | 30.53 | 30.55 | 30.51 | 30.51 | 5,036 | +0.02(+0.06%) |
Jan 28, 2019 | 30.52 | 30.53 | 30.46 | 30.49 | 11,027 | -0.06(-0.21%) |
Jan 25, 2019 | 30.60 | 30.60 | 30.56 | 30.56 | 2,485 | +0.06(+0.19%) |
Jan 24, 2019 | 30.45 | 30.50 | 30.45 | 30.50 | 470 | +0.04(+0.14%) |
Jan 23, 2019 | 30.47 | 30.48 | 30.45 | 30.46 | 3,400 | +0.03(+0.11%) |
Jan 22, 2019 | 30.56 | 30.56 | 30.42 | 30.42 | 5,166 | -0.15(-0.50%) |
Jan 18, 2019 | 30.60 | 30.64 | 30.56 | 30.58 | 1,398 | +0.07(+0.22%) |
Jan 17, 2019 | 30.45 | 30.52 | 30.45 | 30.51 | 1,410 | +0.05(+0.17%) |
Jan 16, 2019 | 30.45 | 30.51 | 30.45 | 30.46 | 3,462 | +0.07(+0.22%) |
Jan 15, 2019 | 30.36 | 30.39 | 30.34 | 30.39 | 2,856 | +0.12(+0.39%) |
Jan 14, 2019 | 30.32 | 30.33 | 30.27 | 30.27 | 688 | -0.11(-0.36%) |
Jan 11, 2019 | 30.30 | 30.38 | 30.30 | 30.38 | 1,553 | -0.09(-0.28%) |
Jan 10, 2019 | 30.26 | 30.51 | 30.26 | 30.47 | 92,159 | +0.15(+0.51%) |
Jan 09, 2019 | 30.32 | 30.32 | 30.32 | 30.32 | 132 | +0.09(+0.31%) |
Jan 08, 2019 | 30.13 | 30.22 | 30.13 | 30.22 | 34,242 | +0.22(+0.74%) |
Jan 07, 2019 | 29.88 | 30.00 | 29.88 | 30.00 | 22,215 | +0.30(+1.01%) |
Jan 04, 2019 | 29.51 | 29.70 | 29.51 | 29.70 | 3,106 | +0.52(+1.78%) |
Jan 03, 2019 | 29.15 | 29.18 | 29.15 | 29.18 | 664 | -0.08(-0.26%) |
Jan 02, 2019 | 29.14 | 29.26 | 29.14 | 29.26 | 817 | -0.01(-0.02%) |
Dec 31, 2018 | 29.32 | 29.32 | 29.26 | 29.26 | 3,417 | +0.01(+0.03%) |
Dec 28, 2018 | 29.19 | 29.27 | 29.19 | 29.25 | 621 | -0.02(-0.06%) |
Dec 27, 2018 | 29.17 | 29.27 | 29.04 | 29.27 | 1,039 | -0.02(-0.08%) |
Dec 26, 2018 | 28.88 | 29.29 | 28.83 | 29.29 | 5,199 | +0.52(+1.81%) |
Dec 24, 2018 | 28.77 | 28.77 | 28.77 | 28.77 | 155 | -0.21(-0.73%) |
Dec 21, 2018 | 29.02 | 29.06 | 28.99 | 28.99 | 2,640 | -0.19(-0.64%) |
Dec 20, 2018 | 29.18 | 29.19 | 29.06 | 29.17 | 1,997 | -0.23(-0.78%) |
Dec 19, 2018 | 29.74 | 29.74 | 29.40 | 29.40 | 2,692 | -0.28(-0.95%) |
Dec 18, 2018 | 29.85 | 29.85 | 29.68 | 29.68 | 1,629 | -0.12(-0.40%) |
Dec 17, 2018 | 29.95 | 29.99 | 29.80 | 29.80 | 3,090 | -0.15(-0.52%) |
Dec 14, 2018 | 29.96 | 29.96 | 29.96 | 29.96 | 156 | -0.14(-0.48%) |
Dec 13, 2018 | 30.19 | 30.19 | 30.10 | 30.10 | 865 | +0.07(+0.25%) |
Dec 12, 2018 | 30.09 | 30.10 | 30.02 | 30.02 | 6,979 | +0.07(+0.23%) |
Dec 11, 2018 | 29.96 | 29.96 | 29.96 | 29.96 | 6 | +0.04(+0.13%) |
Dec 10, 2018 | 29.90 | 29.92 | 29.90 | 29.92 | 279 | -0.13(-0.44%) |
Dec 07, 2018 | 30.05 | 30.05 | 30.05 | 30.05 | 156 | +0.00(+0.00%) |
Dec 06, 2018 | 29.96 | 30.05 | 29.86 | 30.05 | 8,056 | -0.12(-0.39%) |
Dec 04, 2018 | 30.17 | 30.17 | 30.17 | 30.17 | 156 | -0.29(-0.95%) |
Dec 03, 2018 | 30.46 | 30.46 | 30.46 | 0 | +0.29(+0.96%) | |
Nov 30, 2018 | 30.18 | 30.19 | 30.17 | 30.17 | 633 | -0.03(-0.10%) |
Nov 29, 2018 | 30.24 | 30.25 | 30.19 | 30.20 | 1,266 | -0.09(-0.29%) |
Nov 28, 2018 | 30.07 | 30.29 | 30.07 | 30.29 | 859 | +0.23(+0.76%) |
Nov 27, 2018 | 30.05 | 30.06 | 30.05 | 30.06 | 854 | -0.04(-0.15%) |
Nov 26, 2018 | 30.13 | 30.13 | 30.10 | 30.10 | 2,553 | -0.06(-0.21%) |
Nov 23, 2018 | 30.17 | 30.17 | 30.17 | 30.17 | 158 | -0.00(-0.01%) |
Nov 21, 2018 | 30.17 | 30.17 | 30.17 | 0 | +0.16(+0.53%) | |
Nov 20, 2018 | 30.06 | 30.08 | 30.01 | 30.01 | 321,454 | -0.21(-0.70%) |
Nov 19, 2018 | 30.22 | 30.22 | 30.22 | 30.22 | 1 | +0.00(+0.00%) |
Nov 16, 2018 | 30.26 | 30.26 | 30.22 | 30.22 | 633 | -0.13(-0.42%) |
Nov 15, 2018 | 30.25 | 30.35 | 30.25 | 30.35 | 1,595 | -0.16(-0.53%) |
Nov 14, 2018 | 30.51 | 30.51 | 30.51 | 30.51 | 300 | +0.00(+0.00%) |
Nov 13, 2018 | 30.52 | 30.52 | 30.51 | 30.51 | 1,059 | +0.03(+0.10%) |
Nov 12, 2018 | 30.53 | 30.53 | 30.48 | 30.48 | 1,133 | -0.16(-0.54%) |
Nov 09, 2018 | 30.75 | 30.75 | 30.64 | 30.64 | 14,881 | -0.14(-0.44%) |
Nov 08, 2018 | 30.80 | 30.86 | 30.78 | 30.78 | 1,736 | -0.06(-0.18%) |
Nov 07, 2018 | 30.77 | 30.84 | 30.77 | 30.83 | 3,289 | +0.13(+0.42%) |
Nov 06, 2018 | 30.73 | 30.74 | 30.69 | 30.70 | 4,450 | +0.04(+0.14%) |
Nov 05, 2018 | 30.66 | 30.66 | 30.66 | 30.66 | 536 | +0.01(+0.04%) |
Nov 02, 2018 | 30.70 | 30.73 | 30.61 | 30.65 | 3,799 | -0.04(-0.14%) |
Nov 01, 2018 | 30.63 | 30.69 | 30.63 | 30.69 | 2,370 | +0.08(+0.27%) |
Oct 31, 2018 | 30.59 | 30.61 | 30.59 | 30.61 | 429 | +0.10(+0.33%) |
Oct 30, 2018 | 30.51 | 30.51 | 30.51 | 30.51 | 1,197 | -0.06(-0.20%) |
Oct 29, 2018 | 30.67 | 30.67 | 30.57 | 30.57 | 1,400 | -0.03(-0.10%) |
Oct 26, 2018 | 30.64 | 30.64 | 30.60 | 30.60 | 7,347 | -0.11(-0.36%) |
Oct 25, 2018 | 30.72 | 30.72 | 30.71 | 30.71 | 651 | -0.05(-0.17%) |
Oct 24, 2018 | 30.77 | 30.77 | 30.77 | 30.77 | 271 | -0.01(-0.02%) |
Oct 23, 2018 | 30.75 | 30.77 | 30.75 | 30.77 | 2,052 | -0.17(-0.54%) |
Oct 22, 2018 | 30.94 | 30.94 | 30.94 | 30.94 | 610 | +0.03(+0.08%) |
Oct 19, 2018 | 30.92 | 30.92 | 30.92 | 30.92 | 319 | -0.01(-0.04%) |
Oct 18, 2018 | 30.93 | 30.93 | 30.93 | 30.93 | 330 | -0.00(-0.01%) |
Oct 17, 2018 | 30.98 | 30.99 | 30.93 | 30.93 | 733 | -0.06(-0.19%) |
Oct 16, 2018 | 30.97 | 30.99 | 30.96 | 30.99 | 50,443 | +0.07(+0.23%) |
Oct 15, 2018 | 30.92 | 30.92 | 30.92 | 30.92 | 368 | +0.02(+0.08%) |
Oct 12, 2018 | 30.89 | 30.89 | 30.89 | 30.89 | 319 | +0.06(+0.20%) |
Oct 11, 2018 | 30.83 | 30.83 | 30.83 | 30.83 | 110 | +0.00(+0.00%) |
Oct 10, 2018 | 30.88 | 30.88 | 30.83 | 30.83 | 4,930 | -0.16(-0.53%) |
Oct 09, 2018 | 30.99 | 30.99 | 30.99 | 30.99 | 14 | +0.00(+0.00%) |
Oct 08, 2018 | 31.00 | 31.00 | 30.99 | 30.99 | 939 | -0.08(-0.24%) |
Oct 05, 2018 | 31.12 | 31.12 | 31.07 | 31.07 | 798 | -0.07(-0.22%) |
Oct 04, 2018 | 31.15 | 31.15 | 31.12 | 31.13 | 2,678 | -0.06(-0.18%) |
Oct 03, 2018 | 31.25 | 31.25 | 31.19 | 31.19 | 75,282 | -0.06(-0.18%) |
Oct 02, 2018 | 31.25 | 31.26 | 31.24 | 31.25 | 3,803 | +0.01(+0.03%) |
Oct 01, 2018 | 31.24 | 31.24 | 31.24 | 31.24 | 383 | +0.09(+0.30%) |
Sep 28, 2018 | 31.15 | 31.16 | 31.15 | 31.15 | 33,692 | -0.03(-0.10%) |
Sep 27, 2018 | 31.16 | 31.18 | 31.16 | 31.18 | 670 | +0.09(+0.28%) |
Sep 26, 2018 | 31.09 | 31.09 | 111 | +0.00(+0.00%) | ||
Sep 25, 2018 | 31.08 | 31.10 | 31.08 | 31.09 | 1,431 | +0.00(+0.01%) |
Sep 24, 2018 | 31.09 | 31.09 | 31.09 | 31.09 | 569 | -0.05(-0.15%) |
Sep 21, 2018 | 31.13 | 31.13 | 31.13 | 31.13 | 3,062 | +0.01(+0.02%) |
Sep 20, 2018 | 31.13 | 31.13 | 31.13 | 31.13 | 1,052 | +0.02(+0.08%) |
Sep 19, 2018 | 31.10 | 31.10 | 31.10 | 31.10 | 16 | +0.00(+0.00%) |
Sep 18, 2018 | 31.10 | 31.10 | 31.10 | 31.10 | 195 | +0.00(+0.00%) |
Sep 17, 2018 | 31.10 | 31.10 | 31.10 | 31.10 | 501 | +0.02(+0.08%) |
Sep 14, 2018 | 31.10 | 31.11 | 31.08 | 31.08 | 1,128 | -0.02(-0.06%) |
Sep 13, 2018 | 31.08 | 31.10 | 31.08 | 31.10 | 1,228 | +0.06(+0.18%) |
Sep 12, 2018 | 31.03 | 31.04 | 31.03 | 31.04 | 1,810 | +0.06(+0.18%) |
Sep 11, 2018 | 30.97 | 31.00 | 30.97 | 30.98 | 1,249 | +0.01(+0.02%) |
Sep 10, 2018 | 30.97 | 30.98 | 30.97 | 30.98 | 28,632 | +0.06(+0.19%) |
Sep 07, 2018 | 30.94 | 30.94 | 30.87 | 30.92 | 7,576 | -0.06(-0.19%) |
Sep 06, 2018 | 30.97 | 30.98 | 30.95 | 30.98 | 16,844 | +0.02(+0.08%) |
Sep 05, 2018 | 30.98 | 30.98 | 30.95 | 30.95 | 15,051 | -0.03(-0.10%) |