Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 31.72 | 31.89 | 31.72 | 31.81 | 226,203 | +0.06(+0.18%) |
Sep 27, 2019 | 32.00 | 32.03 | 31.71 | 31.75 | 174,927 | -0.15(-0.47%) |
Sep 26, 2019 | 31.98 | 31.98 | 31.84 | 31.90 | 206,560 | +0.00(+0.00%) |
Sep 25, 2019 | 31.75 | 31.94 | 31.65 | 31.90 | 235,669 | +0.04(+0.12%) |
Sep 24, 2019 | 32.05 | 32.11 | 31.80 | 31.87 | 205,780 | -0.17(-0.53%) |
Sep 23, 2019 | 31.90 | 32.11 | 31.87 | 32.03 | 143,217 | +0.04(+0.12%) |
Sep 20, 2019 | 32.00 | 32.13 | 31.92 | 32.00 | 150,334 | +0.02(+0.06%) |
Sep 19, 2019 | 32.02 | 32.15 | 31.98 | 31.98 | 98,753 | -0.02(-0.06%) |
Sep 18, 2019 | 32.05 | 32.05 | 31.83 | 32.00 | 184,367 | -0.13(-0.41%) |
Sep 17, 2019 | 32.07 | 32.13 | 31.94 | 32.13 | 150,916 | -0.06(-0.17%) |
Sep 16, 2019 | 32.17 | 32.20 | 32.07 | 32.18 | 236,865 | +0.13(+0.41%) |
Sep 13, 2019 | 32.11 | 32.23 | 32.04 | 32.05 | 173,487 | +0.07(+0.23%) |
Sep 12, 2019 | 31.94 | 32.07 | 31.81 | 31.98 | 268,233 | +0.09(+0.29%) |
Sep 11, 2019 | 31.66 | 31.89 | 31.64 | 31.89 | 234,949 | +1.24(+4.04%) |
Sep 10, 2019 | 31.30 | 31.55 | 31.30 | 30.65 | 167,541 | -0.66(-2.10%) |
Sep 09, 2019 | 31.08 | 31.30 | 31.08 | 31.30 | 158,320 | +0.30(+0.97%) |
Sep 06, 2019 | 30.89 | 31.06 | 30.89 | 31.00 | 136,624 | +0.17(+0.55%) |
Sep 05, 2019 | 30.78 | 30.93 | 30.78 | 30.84 | 162,493 | +0.33(+1.08%) |
Sep 04, 2019 | 30.40 | 30.54 | 30.36 | 30.51 | 165,930 | +0.43(+1.42%) |
Sep 03, 2019 | 30.12 | 30.12 | 29.91 | 30.08 | 237,925 | -0.17(-0.55%) |
Aug 30, 2019 | 30.23 | 30.28 | 30.13 | 30.25 | 152,082 | +0.07(+0.25%) |
Aug 29, 2019 | 30.13 | 30.17 | 29.97 | 30.17 | 172,942 | +0.26(+0.87%) |
Aug 28, 2019 | 29.78 | 29.97 | 29.69 | 29.91 | 195,221 | +0.11(+0.37%) |
Aug 27, 2019 | 30.17 | 30.28 | 29.80 | 29.80 | 210,421 | -0.24(-0.81%) |
Aug 26, 2019 | 30.13 | 30.13 | 29.97 | 30.04 | 136,952 | +0.09(+0.31%) |
Aug 23, 2019 | 30.40 | 30.51 | 29.90 | 29.95 | 232,773 | -0.45(-1.47%) |
Aug 22, 2019 | 30.34 | 30.50 | 30.30 | 30.40 | 147,321 | +0.11(+0.37%) |
Aug 21, 2019 | 30.27 | 30.36 | 30.23 | 30.28 | 187,118 | +0.24(+0.80%) |
Aug 20, 2019 | 30.17 | 30.17 | 30.00 | 30.04 | 149,954 | -0.11(-0.37%) |
Aug 19, 2019 | 30.13 | 30.20 | 30.06 | 30.15 | 169,574 | +0.30(+1.00%) |
Aug 16, 2019 | 29.63 | 29.93 | 29.63 | 29.86 | 177,133 | +0.37(+1.26%) |
Aug 15, 2019 | 29.58 | 29.63 | 29.34 | 29.48 | 321,366 | -0.06(-0.19%) |
Aug 14, 2019 | 29.93 | 29.93 | 29.50 | 29.54 | 674,406 | -0.73(-2.40%) |
Aug 13, 2019 | 30.06 | 30.48 | 30.00 | 30.27 | 185,876 | +0.17(+0.56%) |
Aug 12, 2019 | 30.19 | 30.21 | 30.00 | 30.10 | 185,683 | -0.24(-0.80%) |
Aug 09, 2019 | 30.62 | 30.62 | 30.21 | 30.34 | 156,920 | -0.28(-0.91%) |
Aug 08, 2019 | 30.32 | 30.66 | 30.31 | 30.62 | 1,123,767 | +0.39(+1.29%) |
Aug 07, 2019 | 30.00 | 30.25 | 29.78 | 30.23 | 202,875 | +0.07(+0.25%) |
Aug 06, 2019 | 30.21 | 30.32 | 29.93 | 30.15 | 213,781 | +0.04(+0.12%) |
Aug 05, 2019 | 30.64 | 30.66 | 29.89 | 30.12 | 542,457 | -0.83(-2.67%) |
Aug 02, 2019 | 31.04 | 31.04 | 30.72 | 30.94 | 220,984 | -0.07(-0.24%) |
Aug 01, 2019 | 31.44 | 31.46 | 30.95 | 31.02 | 301,860 | -0.44(-1.41%) |
Jul 31, 2019 | 31.66 | 31.81 | 31.35 | 31.46 | 340,213 | -0.18(-0.58%) |
Jul 30, 2019 | 31.66 | 31.70 | 31.50 | 31.65 | 757,370 | -0.15(-0.46%) |
Jul 29, 2019 | 31.85 | 31.89 | 31.79 | 31.79 | 151,027 | -0.04(-0.12%) |
Jul 26, 2019 | 31.79 | 31.85 | 31.76 | 31.83 | 150,302 | +0.11(+0.35%) |
Jul 25, 2019 | 31.98 | 31.98 | 31.70 | 31.72 | 203,055 | -0.26(-0.81%) |
Jul 24, 2019 | 31.83 | 31.98 | 31.83 | 31.98 | 132,516 | +0.17(+0.52%) |
Jul 23, 2019 | 31.79 | 31.83 | 31.72 | 31.81 | 137,271 | +0.02(+0.06%) |
Jul 22, 2019 | 31.81 | 31.83 | 31.70 | 31.79 | 174,450 | +0.06(+0.17%) |
Jul 19, 2019 | 31.92 | 31.92 | 31.72 | 31.74 | 124,899 | -0.13(-0.41%) |
Jul 18, 2019 | 31.83 | 31.87 | 31.70 | 31.87 | 137,240 | +0.11(+0.35%) |
Jul 17, 2019 | 31.92 | 31.92 | 31.70 | 31.76 | 258,461 | -0.11(-0.35%) |
Jul 16, 2019 | 32.03 | 32.03 | 31.85 | 31.87 | 241,640 | -0.17(-0.52%) |
Jul 15, 2019 | 32.13 | 32.13 | 31.98 | 32.03 | 145,556 | -0.06(-0.17%) |
Jul 12, 2019 | 32.03 | 32.09 | 31.98 | 32.09 | 209,989 | +0.15(+0.46%) |
Jul 11, 2019 | 32.05 | 32.10 | 31.90 | 31.94 | 198,564 | +0.00(+0.00%) |
Jul 10, 2019 | 31.94 | 32.00 | 31.81 | 31.94 | 205,870 | +0.17(+0.52%) |
Jul 09, 2019 | 31.81 | 31.81 | 31.68 | 31.77 | 306,130 | -0.13(-0.40%) |
Jul 08, 2019 | 31.94 | 31.96 | 31.87 | 31.90 | 183,821 | -0.06(-0.17%) |
Jul 05, 2019 | 31.83 | 31.96 | 31.66 | 31.96 | 240,700 | +0.15(+0.46%) |
Jul 03, 2019 | 31.72 | 31.81 | 31.63 | 31.81 | 120,350 | +0.28(+0.88%) |
Jul 02, 2019 | 31.59 | 31.61 | 31.50 | 31.53 | 175,642 | -0.05(-0.17%) |
Jul 01, 2019 | 31.85 | 31.85 | 31.52 | 31.59 | 171,315 | +0.05(+0.17%) |
Jun 28, 2019 | 31.48 | 31.61 | 31.45 | 31.53 | 107,732 | +0.16(+0.53%) |
Jun 27, 2019 | 31.24 | 31.39 | 31.20 | 31.37 | 101,795 | +0.24(+0.77%) |
Jun 26, 2019 | 31.31 | 31.31 | 31.13 | 31.13 | 102,153 | -0.02(-0.06%) |
Jun 25, 2019 | 31.48 | 31.48 | 31.15 | 31.15 | 147,519 | -0.26(-0.82%) |
Jun 24, 2019 | 31.59 | 31.59 | 31.39 | 31.41 | 140,970 | -0.11(-0.35%) |
Jun 21, 2019 | 31.64 | 31.64 | 31.52 | 31.52 | 163,181 | -0.20(-0.64%) |
Jun 20, 2019 | 31.77 | 31.81 | 31.62 | 31.72 | 159,176 | +0.16(+0.52%) |
Jun 19, 2019 | 31.50 | 31.59 | 31.37 | 31.55 | 169,519 | +0.15(+0.47%) |
Jun 18, 2019 | 31.26 | 31.46 | 31.22 | 31.41 | 230,981 | +0.33(+1.06%) |
Jun 17, 2019 | 31.13 | 31.13 | 31.06 | 31.08 | 118,301 | +0.02(+0.06%) |
Jun 14, 2019 | 31.24 | 31.24 | 30.98 | 31.06 | 201,057 | -0.18(-0.59%) |
Jun 13, 2019 | 31.19 | 31.28 | 31.15 | 31.24 | 113,994 | +0.13(+0.41%) |
Jun 12, 2019 | 31.30 | 31.30 | 31.11 | 31.11 | 148,470 | -0.22(-0.70%) |
Jun 11, 2019 | 31.39 | 31.44 | 31.28 | 31.33 | 180,418 | +0.07(+0.23%) |
Jun 10, 2019 | 31.20 | 31.31 | 31.19 | 31.26 | 128,675 | +0.15(+0.47%) |
Jun 07, 2019 | 31.13 | 31.22 | 31.04 | 31.11 | 209,189 | +0.09(+0.30%) |
Jun 06, 2019 | 31.02 | 31.06 | 30.84 | 31.02 | 117,614 | +0.07(+0.24%) |
Jun 05, 2019 | 31.20 | 31.20 | 30.82 | 30.95 | 187,765 | -0.12(-0.38%) |
Jun 04, 2019 | 30.78 | 31.10 | 30.75 | 31.07 | 706,807 | +0.44(+1.42%) |
Jun 03, 2019 | 30.61 | 30.71 | 30.45 | 30.63 | 166,657 | +0.00(+0.00%) |
May 31, 2019 | 30.58 | 30.63 | 30.36 | 30.63 | 109,526 | -0.05(-0.18%) |
May 30, 2019 | 30.68 | 30.84 | 30.65 | 30.68 | 101,282 | +0.05(+0.18%) |
May 29, 2019 | 30.81 | 30.81 | 30.58 | 30.63 | 318,177 | -0.18(-0.59%) |
May 28, 2019 | 31.07 | 31.12 | 30.81 | 30.81 | 144,670 | -0.15(-0.47%) |
May 24, 2019 | 30.96 | 31.03 | 30.90 | 30.96 | 72,064 | +0.11(+0.35%) |
May 23, 2019 | 31.01 | 31.03 | 30.72 | 30.85 | 156,154 | -0.29(-0.93%) |
May 22, 2019 | 31.30 | 31.30 | 31.12 | 31.14 | 124,584 | -0.20(-0.64%) |
May 21, 2019 | 31.21 | 31.38 | 31.19 | 31.34 | 126,433 | +0.29(+0.94%) |
May 20, 2019 | 31.18 | 31.27 | 31.03 | 31.05 | 116,014 | -0.07(-0.23%) |
May 17, 2019 | 31.18 | 31.28 | 31.08 | 31.12 | 186,707 | -0.29(-0.93%) |
May 16, 2019 | 31.52 | 31.58 | 31.36 | 31.41 | 109,113 | -0.11(-0.35%) |
May 15, 2019 | 31.38 | 31.54 | 31.23 | 31.52 | 161,235 | +0.09(+0.29%) |
May 14, 2019 | 31.36 | 31.50 | 31.28 | 31.43 | 165,139 | +0.22(+0.70%) |
May 13, 2019 | 31.39 | 31.43 | 31.10 | 31.21 | 381,660 | -0.58(-1.83%) |
May 10, 2019 | 31.59 | 31.87 | 31.45 | 31.79 | 209,041 | +0.25(+0.81%) |
May 09, 2019 | 31.52 | 31.58 | 31.21 | 31.54 | 154,094 | -0.13(-0.40%) |
May 08, 2019 | 31.85 | 31.92 | 31.67 | 31.67 | 174,160 | -0.05(-0.17%) |
May 07, 2019 | 31.96 | 31.98 | 31.63 | 31.72 | 248,222 | -0.29(-0.91%) |
May 06, 2019 | 31.85 | 32.14 | 31.81 | 32.01 | 146,783 | -0.33(-1.01%) |
May 03, 2019 | 32.10 | 32.36 | 32.03 | 32.34 | 230,881 | +0.34(+1.05%) |
May 02, 2019 | 32.15 | 32.15 | 31.83 | 32.00 | 309,087 | -0.09(-0.28%) |
May 01, 2019 | 32.20 | 32.38 | 32.06 | 32.09 | 179,172 | -0.11(-0.34%) |
Apr 30, 2019 | 32.22 | 32.23 | 32.02 | 32.20 | 164,160 | -0.02(-0.06%) |
Apr 29, 2019 | 32.25 | 32.30 | 32.22 | 32.22 | 150,684 | +0.00(+0.00%) |
Apr 26, 2019 | 32.15 | 32.25 | 32.11 | 32.22 | 96,121 | +0.11(+0.34%) |
Apr 25, 2019 | 32.35 | 32.35 | 32.04 | 32.11 | 219,795 | -0.25(-0.78%) |
Apr 24, 2019 | 32.49 | 32.51 | 32.33 | 32.36 | 161,975 | -0.11(-0.33%) |
Apr 23, 2019 | 32.38 | 32.54 | 32.31 | 32.47 | 201,934 | +0.09(+0.28%) |
Apr 22, 2019 | 32.49 | 32.49 | 32.33 | 32.38 | 217,671 | -0.11(-0.33%) |
Apr 18, 2019 | 32.54 | 32.55 | 32.44 | 32.49 | 168,739 | -0.04(-0.11%) |
Apr 17, 2019 | 32.78 | 32.78 | 32.47 | 32.53 | 171,486 | -0.11(-0.33%) |
Apr 16, 2019 | 32.83 | 32.83 | 32.61 | 32.63 | 152,544 | -0.20(-0.60%) |
Apr 15, 2019 | 32.94 | 32.94 | 32.74 | 32.83 | 192,740 | -0.02(-0.06%) |
Apr 12, 2019 | 32.96 | 32.96 | 32.76 | 32.85 | 144,016 | +0.05(+0.16%) |
Apr 11, 2019 | 32.92 | 32.92 | 32.74 | 32.80 | 145,244 | -0.13(-0.38%) |
Apr 10, 2019 | 32.81 | 32.94 | 32.75 | 32.92 | 127,456 | +0.29(+0.88%) |
Apr 09, 2019 | 32.83 | 32.83 | 32.63 | 32.63 | 178,838 | -0.25(-0.77%) |
Apr 08, 2019 | 32.99 | 32.99 | 32.81 | 32.89 | 158,790 | -0.11(-0.33%) |
Apr 05, 2019 | 32.96 | 33.01 | 32.83 | 32.99 | 124,392 | +0.13(+0.38%) |
Apr 04, 2019 | 32.85 | 32.89 | 32.74 | 32.87 | 197,126 | -0.05(-0.16%) |
Apr 03, 2019 | 33.03 | 33.03 | 32.87 | 32.92 | 195,977 | +0.06(+0.19%) |
Apr 02, 2019 | 32.95 | 32.95 | 32.75 | 32.86 | 163,736 | -0.11(-0.33%) |
Apr 01, 2019 | 32.75 | 32.98 | 32.73 | 32.97 | 115,038 | +0.39(+1.21%) |
Mar 29, 2019 | 32.68 | 32.68 | 32.50 | 32.57 | 85,051 | +0.07(+0.22%) |
Mar 28, 2019 | 32.43 | 32.50 | 32.29 | 32.50 | 110,077 | +0.07(+0.22%) |
Mar 27, 2019 | 32.59 | 32.59 | 32.27 | 32.43 | 183,631 | -0.11(-0.33%) |
Mar 26, 2019 | 32.54 | 32.59 | 32.41 | 32.54 | 162,178 | +0.18(+0.55%) |
Mar 25, 2019 | 32.41 | 32.45 | 32.16 | 32.36 | 224,828 | -0.04(-0.11%) |
Mar 22, 2019 | 32.93 | 32.93 | 32.38 | 32.39 | 344,451 | -0.56(-1.68%) |
Mar 21, 2019 | 32.86 | 33.00 | 32.79 | 32.95 | 227,577 | -0.02(-0.05%) |
Mar 20, 2019 | 33.13 | 33.16 | 32.77 | 32.97 | 270,024 | -0.18(-0.54%) |
Mar 19, 2019 | 33.34 | 33.34 | 33.09 | 33.15 | 224,453 | -0.14(-0.43%) |
Mar 18, 2019 | 33.15 | 33.29 | 33.10 | 33.29 | 133,558 | +0.23(+0.70%) |
Mar 15, 2019 | 33.09 | 33.13 | 32.98 | 33.06 | 233,264 | +0.09(+0.27%) |
Mar 14, 2019 | 33.07 | 33.07 | 32.91 | 32.97 | 176,754 | -0.05(-0.16%) |
Mar 13, 2019 | 32.93 | 33.02 | 32.88 | 33.02 | 157,051 | +0.20(+0.60%) |
Mar 12, 2019 | 32.88 | 32.89 | 32.78 | 32.82 | 176,837 | +0.02(+0.05%) |
Mar 11, 2019 | 32.54 | 32.81 | 32.54 | 32.81 | 216,490 | +0.38(+1.16%) |
Mar 08, 2019 | 32.38 | 32.43 | 32.23 | 32.43 | 147,095 | +0.05(+0.17%) |
Mar 07, 2019 | 32.68 | 32.68 | 32.38 | 32.38 | 165,141 | -0.27(-0.82%) |
Mar 06, 2019 | 33.00 | 33.00 | 32.64 | 32.64 | 396,777 | -0.30(-0.92%) |
Mar 05, 2019 | 33.13 | 33.13 | 32.87 | 32.95 | 129,118 | +0.03(+0.08%) |
Mar 04, 2019 | 33.08 | 33.08 | 32.73 | 32.92 | 194,606 | -0.04(-0.11%) |
Mar 01, 2019 | 33.29 | 33.29 | 32.83 | 32.96 | 165,897 | -0.21(-0.64%) |
Feb 28, 2019 | 33.29 | 33.29 | 33.12 | 33.17 | 170,351 | -0.12(-0.37%) |
Feb 27, 2019 | 33.47 | 33.47 | 33.15 | 33.29 | 242,410 | -0.14(-0.43%) |
Feb 26, 2019 | 33.58 | 33.58 | 33.40 | 33.44 | 205,050 | -0.07(-0.21%) |
Feb 25, 2019 | 33.77 | 33.77 | 33.45 | 33.51 | 271,756 | -0.09(-0.26%) |
Feb 22, 2019 | 33.49 | 33.71 | 33.42 | 33.60 | 155,884 | +0.34(+1.02%) |
Feb 21, 2019 | 33.44 | 33.44 | 33.17 | 33.26 | 164,492 | -0.20(-0.58%) |
Feb 20, 2019 | 33.63 | 33.63 | 33.44 | 33.45 | 252,881 | -0.18(-0.53%) |
Feb 19, 2019 | 33.44 | 33.67 | 33.37 | 33.63 | 198,371 | -0.02(-0.05%) |
Feb 15, 2019 | 33.49 | 33.67 | 33.47 | 33.65 | 224,291 | +0.21(+0.64%) |
Feb 14, 2019 | 33.58 | 33.60 | 33.33 | 33.44 | 174,017 | -0.16(-0.48%) |
Feb 13, 2019 | 33.77 | 33.77 | 33.54 | 33.60 | 196,295 | -0.14(-0.42%) |
Feb 12, 2019 | 33.81 | 33.81 | 33.71 | 33.74 | 117,282 | +0.00(+0.00%) |
Feb 11, 2019 | 33.77 | 33.77 | 33.67 | 33.74 | 124,662 | -0.07(-0.21%) |
Feb 08, 2019 | 33.77 | 33.81 | 33.60 | 33.81 | 77,126 | +0.00(+0.00%) |
Feb 07, 2019 | 33.86 | 33.87 | 33.63 | 33.81 | 205,730 | -0.09(-0.26%) |
Feb 06, 2019 | 34.06 | 34.06 | 33.85 | 33.90 | 77,083 | -0.21(-0.63%) |
Feb 05, 2019 | 34.04 | 34.11 | 33.90 | 34.11 | 123,820 | +0.19(+0.55%) |
Feb 04, 2019 | 33.73 | 33.94 | 33.63 | 33.93 | 84,435 | +0.19(+0.58%) |
Feb 01, 2019 | 33.87 | 33.87 | 33.59 | 33.73 | 137,839 | -0.16(-0.47%) |
Jan 31, 2019 | 33.73 | 33.89 | 33.59 | 33.89 | 95,240 | +0.18(+0.52%) |
Jan 30, 2019 | 33.61 | 33.81 | 33.43 | 33.71 | 157,755 | +0.23(+0.69%) |
Jan 29, 2019 | 33.50 | 33.52 | 33.40 | 33.48 | 79,507 | +0.02(+0.05%) |
Jan 28, 2019 | 33.29 | 33.48 | 33.24 | 33.47 | 93,419 | +0.09(+0.26%) |
Jan 25, 2019 | 33.18 | 33.38 | 33.15 | 33.38 | 99,031 | +0.41(+1.23%) |
Jan 24, 2019 | 32.85 | 32.97 | 32.74 | 32.97 | 71,507 | +0.12(+0.38%) |
Jan 23, 2019 | 32.80 | 32.88 | 32.66 | 32.85 | 94,630 | +0.19(+0.59%) |
Jan 22, 2019 | 32.81 | 32.87 | 32.48 | 32.65 | 147,334 | -0.37(-1.12%) |
Jan 18, 2019 | 32.95 | 33.10 | 32.92 | 33.02 | 118,407 | +0.16(+0.48%) |
Jan 17, 2019 | 32.64 | 32.95 | 32.64 | 32.87 | 77,915 | +0.12(+0.38%) |
Jan 16, 2019 | 32.53 | 32.81 | 32.53 | 32.74 | 168,540 | +0.23(+0.71%) |
Jan 15, 2019 | 32.50 | 32.57 | 32.35 | 32.51 | 72,022 | +0.05(+0.16%) |
Jan 14, 2019 | 32.50 | 32.55 | 32.39 | 32.46 | 87,276 | -0.12(-0.38%) |
Jan 11, 2019 | 32.44 | 32.60 | 32.42 | 32.58 | 129,454 | +0.04(+0.11%) |
Jan 10, 2019 | 32.35 | 32.57 | 32.25 | 32.55 | 144,875 | +0.19(+0.60%) |
Jan 09, 2019 | 32.25 | 32.39 | 32.14 | 32.35 | 124,008 | +0.21(+0.66%) |
Jan 08, 2019 | 32.00 | 32.16 | 31.81 | 32.14 | 130,524 | +0.39(+1.22%) |
Jan 07, 2019 | 31.49 | 31.89 | 31.42 | 31.75 | 107,744 | +0.34(+1.07%) |
Jan 04, 2019 | 30.87 | 31.42 | 30.82 | 31.42 | 159,764 | +0.86(+2.83%) |
Jan 03, 2019 | 30.50 | 30.84 | 30.36 | 30.55 | 221,666 | +0.05(+0.17%) |
Jan 02, 2019 | 30.01 | 30.52 | 29.85 | 30.50 | 1,036,226 | +0.32(+1.05%) |
Dec 31, 2018 | 30.41 | 30.45 | 30.02 | 30.18 | 320,775 | -0.05(-0.18%) |
Dec 28, 2018 | 30.38 | 30.57 | 30.13 | 30.24 | 307,688 | +0.12(+0.38%) |
Dec 27, 2018 | 29.98 | 30.14 | 29.47 | 30.12 | 229,150 | -0.11(-0.35%) |
Dec 26, 2018 | 29.28 | 30.26 | 29.18 | 30.23 | 563,371 | +1.02(+3.48%) |
Dec 24, 2018 | 29.77 | 29.86 | 29.21 | 29.21 | 193,579 | -0.49(-1.65%) |
Dec 21, 2018 | 30.16 | 30.51 | 29.63 | 29.70 | 389,728 | -0.54(-1.80%) |
Dec 20, 2018 | 30.66 | 30.86 | 30.03 | 30.24 | 356,859 | -0.44(-1.43%) |
Dec 19, 2018 | 31.15 | 31.40 | 30.65 | 30.68 | 192,715 | -0.40(-1.30%) |
Dec 18, 2018 | 31.26 | 31.45 | 31.03 | 31.08 | 181,452 | -0.05(-0.17%) |
Dec 17, 2018 | 31.99 | 32.08 | 31.05 | 31.14 | 320,785 | -0.89(-2.79%) |
Dec 14, 2018 | 32.10 | 32.29 | 31.98 | 32.03 | 126,368 | -0.28(-0.87%) |
Dec 13, 2018 | 32.31 | 32.45 | 32.24 | 32.31 | 194,233 | +0.09(+0.27%) |
Dec 12, 2018 | 32.43 | 32.54 | 32.22 | 32.22 | 291,178 | +0.00(+0.00%) |
Dec 11, 2018 | 32.45 | 32.54 | 32.18 | 32.22 | 144,491 | -0.02(-0.05%) |
Dec 10, 2018 | 32.57 | 32.64 | 31.98 | 32.24 | 266,725 | -0.42(-1.29%) |
Dec 07, 2018 | 32.96 | 33.06 | 32.59 | 32.66 | 180,274 | -0.26(-0.80%) |
Dec 06, 2018 | 32.57 | 32.94 | 32.22 | 32.92 | 233,123 | +0.24(+0.72%) |
Dec 04, 2018 | 33.36 | 33.45 | 32.67 | 32.69 | 223,682 | -0.73(-2.19%) |
Dec 03, 2018 | 33.61 | 33.64 | 33.26 | 33.42 | 111,743 | +0.09(+0.26%) |
Nov 30, 2018 | 33.31 | 33.36 | 33.15 | 33.33 | 99,561 | -0.07(-0.21%) |
Nov 29, 2018 | 33.33 | 33.52 | 33.25 | 33.40 | 105,713 | +0.03(+0.10%) |
Nov 28, 2018 | 32.95 | 33.40 | 32.76 | 33.36 | 182,205 | +0.40(+1.21%) |
Nov 27, 2018 | 32.86 | 33.00 | 32.83 | 32.96 | 79,043 | +0.07(+0.21%) |
Nov 26, 2018 | 32.83 | 33.02 | 32.83 | 32.89 | 124,341 | +0.23(+0.69%) |
Nov 23, 2018 | 32.83 | 32.84 | 32.67 | 32.67 | 41,699 | -0.16(-0.48%) |
Nov 21, 2018 | 32.83 | 32.83 | 32.83 | 0 | +0.19(+0.59%) | |
Nov 20, 2018 | 32.74 | 32.86 | 32.55 | 32.63 | 124,457 | -0.33(-1.00%) |
Nov 19, 2018 | 33.03 | 33.20 | 32.87 | 32.96 | 72,450 | -0.17(-0.52%) |
Nov 16, 2018 | 32.91 | 33.21 | 32.89 | 33.14 | 93,579 | +0.16(+0.47%) |
Nov 15, 2018 | 33.05 | 33.09 | 32.72 | 32.98 | 198,902 | -0.23(-0.68%) |
Nov 14, 2018 | 33.40 | 33.52 | 33.02 | 33.21 | 163,732 | -0.10(-0.31%) |
Nov 13, 2018 | 33.35 | 33.56 | 33.24 | 33.31 | 121,617 | +0.02(+0.05%) |
Nov 12, 2018 | 33.61 | 33.70 | 33.28 | 33.29 | 90,905 | -0.38(-1.14%) |
Nov 09, 2018 | 33.71 | 33.73 | 33.50 | 33.68 | 115,838 | -0.05(-0.15%) |
Nov 08, 2018 | 33.85 | 33.87 | 33.68 | 33.73 | 88,297 | -0.24(-0.72%) |
Nov 07, 2018 | 33.78 | 33.97 | 33.62 | 33.97 | 156,727 | +0.45(+1.35%) |
Nov 06, 2018 | 33.45 | 33.56 | 33.39 | 33.52 | 122,163 | -0.05(-0.16%) |
Nov 05, 2018 | 33.29 | 33.64 | 33.29 | 33.57 | 243,592 | +0.32(+0.97%) |
Nov 02, 2018 | 33.42 | 33.46 | 33.02 | 33.25 | 125,983 | -0.09(-0.26%) |
Nov 01, 2018 | 33.15 | 33.34 | 33.11 | 33.34 | 97,980 | +0.36(+1.10%) |
Oct 31, 2018 | 33.11 | 33.13 | 32.89 | 32.97 | 123,228 | -0.05(-0.16%) |
Oct 30, 2018 | 32.75 | 33.13 | 32.73 | 33.03 | 147,971 | +0.33(+1.00%) |
Oct 29, 2018 | 32.80 | 33.12 | 32.47 | 32.70 | 294,185 | +0.00(+0.00%) |
Oct 26, 2018 | 32.92 | 32.96 | 32.35 | 32.70 | 445,893 | -0.43(-1.30%) |
Oct 25, 2018 | 32.94 | 33.20 | 32.76 | 33.13 | 288,214 | +0.35(+1.05%) |
Oct 24, 2018 | 33.10 | 33.18 | 32.77 | 32.78 | 193,024 | -0.41(-1.25%) |
Oct 23, 2018 | 33.04 | 33.30 | 32.81 | 33.20 | 194,387 | -0.12(-0.36%) |
Oct 22, 2018 | 33.53 | 33.67 | 33.32 | 33.32 | 145,552 | -0.22(-0.67%) |
Oct 19, 2018 | 33.60 | 33.73 | 33.48 | 33.54 | 71,651 | +0.03(+0.10%) |
Oct 18, 2018 | 33.73 | 33.84 | 33.40 | 33.51 | 114,508 | -0.24(-0.72%) |
Oct 17, 2018 | 33.80 | 33.89 | 33.65 | 33.75 | 152,754 | -0.03(-0.10%) |
Oct 16, 2018 | 33.41 | 33.85 | 33.25 | 33.79 | 99,933 | +0.59(+1.77%) |
Oct 15, 2018 | 33.08 | 33.37 | 33.04 | 33.20 | 117,037 | +0.21(+0.63%) |
Oct 12, 2018 | 33.30 | 33.37 | 32.85 | 32.99 | 259,843 | -0.16(-0.47%) |
Oct 11, 2018 | 33.65 | 33.70 | 33.10 | 33.15 | 238,409 | -0.55(-1.64%) |
Oct 10, 2018 | 34.25 | 34.29 | 33.70 | 33.70 | 135,224 | -0.57(-1.66%) |
Oct 09, 2018 | 34.13 | 34.34 | 34.11 | 34.27 | 158,757 | +0.05(+0.15%) |
Oct 08, 2018 | 33.91 | 34.22 | 33.91 | 34.22 | 374,328 | +0.26(+0.76%) |
Oct 05, 2018 | 34.03 | 34.11 | 33.84 | 33.96 | 101,655 | -0.05(-0.15%) |
Oct 04, 2018 | 34.46 | 34.48 | 33.96 | 34.01 | 320,722 | -0.48(-1.40%) |
Oct 03, 2018 | 34.87 | 34.87 | 34.39 | 34.49 | 195,498 | -0.16(-0.47%) |
Oct 02, 2018 | 34.76 | 34.81 | 34.61 | 34.66 | 233,441 | -0.10(-0.30%) |