Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.87 | 31.95 | 31.87 | 31.90 | 47,742 | -0.04(-0.12%) |
Jun 27, 2019 | 31.84 | 31.94 | 31.82 | 31.94 | 11,355 | +0.14(+0.44%) |
Jun 26, 2019 | 31.87 | 31.88 | 31.78 | 31.80 | 5,800 | -0.12(-0.38%) |
Jun 25, 2019 | 31.96 | 31.98 | 31.92 | 31.92 | 3,707 | +0.03(+0.09%) |
Jun 24, 2019 | 31.80 | 31.89 | 31.80 | 31.89 | 7,847 | +0.16(+0.49%) |
Jun 21, 2019 | 31.89 | 31.89 | 31.70 | 31.73 | 107,841 | -0.20(-0.61%) |
Jun 20, 2019 | 31.96 | 32.01 | 31.89 | 31.93 | 4,506 | +0.07(+0.21%) |
Jun 19, 2019 | 31.70 | 31.86 | 31.69 | 31.86 | 10,232 | +0.09(+0.29%) |
Jun 18, 2019 | 31.85 | 31.88 | 31.75 | 31.77 | 48,930 | +0.07(+0.21%) |
Jun 17, 2019 | 31.65 | 31.72 | 31.64 | 31.71 | 5,683 | +0.02(+0.06%) |
Jun 14, 2019 | 31.63 | 31.70 | 31.63 | 31.69 | 9,842 | +0.04(+0.14%) |
Jun 13, 2019 | 31.62 | 31.66 | 31.59 | 31.64 | 28,898 | +0.09(+0.29%) |
Jun 12, 2019 | 31.53 | 31.57 | 31.52 | 31.55 | 172,259 | +0.02(+0.05%) |
Jun 11, 2019 | 31.51 | 31.56 | 31.48 | 31.54 | 81,508 | +0.03(+0.09%) |
Jun 10, 2019 | 31.56 | 31.57 | 31.46 | 31.51 | 40,918 | -0.19(-0.59%) |
Jun 07, 2019 | 31.70 | 31.75 | 31.64 | 31.70 | 24,285 | +0.19(+0.59%) |
Jun 06, 2019 | 31.60 | 31.68 | 31.51 | 31.51 | 71,075 | +0.01(+0.03%) |
Jun 05, 2019 | 31.56 | 31.57 | 31.48 | 31.50 | 233,739 | -0.07(-0.24%) |
Jun 04, 2019 | 31.62 | 31.62 | 31.50 | 31.57 | 15,865 | -0.21(-0.65%) |
Jun 03, 2019 | 31.69 | 31.79 | 31.63 | 31.78 | 58,498 | +0.17(+0.53%) |
May 31, 2019 | 31.43 | 31.61 | 31.42 | 31.61 | 185,940 | +0.30(+0.94%) |
May 30, 2019 | 31.15 | 31.32 | 31.15 | 31.32 | 18,775 | +0.14(+0.44%) |
May 29, 2019 | 31.28 | 31.31 | 31.18 | 31.18 | 8,659 | +0.05(+0.15%) |
May 28, 2019 | 31.10 | 31.14 | 31.07 | 31.13 | 31,695 | +0.19(+0.62%) |
May 24, 2019 | 30.95 | 30.96 | 30.93 | 30.94 | 3,316 | +0.00(+0.00%) |
May 23, 2019 | 30.97 | 31.02 | 30.94 | 30.94 | 6,069 | +0.24(+0.79%) |
May 22, 2019 | 30.71 | 30.73 | 30.70 | 30.70 | 4,644 | +0.12(+0.39%) |
May 21, 2019 | 30.61 | 30.61 | 30.57 | 30.58 | 6,584 | -0.09(-0.28%) |
May 20, 2019 | 30.72 | 30.72 | 30.64 | 30.66 | 5,842 | -0.06(-0.20%) |
May 17, 2019 | 30.72 | 30.72 | 30.69 | 30.72 | 7,717 | +0.07(+0.22%) |
May 16, 2019 | 30.69 | 30.69 | 30.62 | 30.66 | 11,279 | -0.02(-0.06%) |
May 15, 2019 | 30.77 | 30.77 | 30.68 | 30.68 | 6,059 | +0.07(+0.23%) |
May 14, 2019 | 30.62 | 30.62 | 30.57 | 30.61 | 3,787 | -0.05(-0.17%) |
May 13, 2019 | 30.61 | 30.69 | 30.61 | 30.66 | 3,412 | +0.14(+0.46%) |
May 10, 2019 | 30.50 | 30.53 | 30.47 | 30.52 | 4,287 | +0.04(+0.12%) |
May 09, 2019 | 30.56 | 30.56 | 30.45 | 30.48 | 8,938 | +0.06(+0.19%) |
May 08, 2019 | 30.55 | 30.55 | 30.41 | 30.42 | 5,550 | -0.05(-0.17%) |
May 07, 2019 | 30.45 | 30.52 | 30.45 | 30.48 | 7,865 | +0.14(+0.45%) |
May 06, 2019 | 30.37 | 30.40 | 30.34 | 30.34 | 6,865 | +0.08(+0.26%) |
May 03, 2019 | 30.28 | 30.29 | 30.24 | 30.26 | 5,466 | +0.06(+0.20%) |
May 02, 2019 | 30.29 | 30.29 | 30.17 | 30.20 | 86,411 | -0.10(-0.34%) |
May 01, 2019 | 30.29 | 30.39 | 30.29 | 30.30 | 8,518 | +0.07(+0.22%) |
Apr 30, 2019 | 30.23 | 30.28 | 30.22 | 30.24 | 2,010,195 | +0.08(+0.28%) |
Apr 29, 2019 | 30.20 | 30.22 | 30.15 | 30.15 | 34,304 | -0.14(-0.46%) |
Apr 26, 2019 | 30.29 | 30.32 | 30.27 | 30.29 | 22,722 | +0.11(+0.37%) |
Apr 25, 2019 | 30.21 | 30.23 | 30.18 | 30.18 | 6,720 | -0.07(-0.24%) |
Apr 24, 2019 | 30.16 | 30.26 | 30.16 | 30.26 | 5,504 | +0.16(+0.52%) |
Apr 23, 2019 | 30.07 | 30.11 | 30.05 | 30.10 | 12,331 | +0.04(+0.12%) |
Apr 22, 2019 | 30.08 | 30.08 | 30.04 | 30.06 | 13,419 | -0.04(-0.12%) |
Apr 18, 2019 | 30.10 | 30.14 | 30.09 | 30.10 | 4,724 | +0.07(+0.24%) |
Apr 17, 2019 | 30.05 | 30.05 | 30.02 | 30.03 | 3,452 | +0.02(+0.07%) |
Apr 16, 2019 | 30.06 | 30.06 | 30.00 | 30.01 | 13,318 | -0.14(-0.46%) |
Apr 15, 2019 | 30.09 | 30.15 | 30.09 | 30.15 | 10,501 | +0.04(+0.12%) |
Apr 12, 2019 | 30.15 | 30.15 | 30.11 | 30.11 | 13,851 | -0.14(-0.46%) |
Apr 11, 2019 | 30.31 | 30.31 | 30.22 | 30.25 | 9,891 | -0.12(-0.40%) |
Apr 10, 2019 | 30.32 | 30.38 | 30.32 | 30.37 | 3,809 | +0.08(+0.28%) |
Apr 09, 2019 | 30.33 | 30.33 | 30.28 | 30.29 | 9,218 | +0.07(+0.22%) |
Apr 08, 2019 | 30.28 | 30.28 | 30.20 | 30.22 | 20,481 | -0.06(-0.18%) |
Apr 05, 2019 | 30.26 | 30.30 | 30.26 | 30.28 | 15,140 | +0.04(+0.12%) |
Apr 04, 2019 | 30.19 | 30.27 | 30.19 | 30.24 | 140,319 | +0.03(+0.11%) |
Apr 03, 2019 | 30.23 | 30.24 | 30.19 | 30.21 | 3,475 | -0.16(-0.54%) |
Apr 02, 2019 | 30.33 | 30.38 | 30.30 | 30.37 | 139,837 | +0.07(+0.22%) |
Apr 01, 2019 | 30.50 | 30.50 | 30.29 | 30.30 | 88,600 | -0.29(-0.94%) |
Mar 29, 2019 | 30.50 | 30.59 | 30.50 | 30.59 | 6,550 | -0.01(-0.03%) |
Mar 28, 2019 | 30.60 | 30.65 | 30.60 | 30.60 | 4,220 | +0.00(+0.00%) |
Mar 27, 2019 | 30.49 | 30.60 | 30.49 | 30.60 | 12,685 | +0.20(+0.64%) |
Mar 26, 2019 | 30.38 | 30.45 | 30.38 | 30.41 | 11,795 | -0.06(-0.18%) |
Mar 25, 2019 | 30.37 | 30.53 | 30.35 | 30.46 | 47,110 | +0.14(+0.46%) |
Mar 22, 2019 | 30.28 | 30.43 | 30.28 | 30.32 | 9,234 | +0.22(+0.74%) |
Mar 21, 2019 | 30.08 | 30.13 | 30.04 | 30.10 | 11,816 | +0.06(+0.20%) |
Mar 20, 2019 | 29.88 | 30.05 | 29.88 | 30.04 | 100,904 | +0.17(+0.58%) |
Mar 19, 2019 | 29.80 | 29.87 | 29.80 | 29.87 | 2,564 | -0.04(-0.12%) |
Mar 18, 2019 | 29.87 | 29.90 | 29.86 | 29.90 | 4,465 | +0.02(+0.08%) |
Mar 15, 2019 | 29.89 | 29.90 | 29.84 | 29.88 | 5,594 | +0.07(+0.23%) |
Mar 14, 2019 | 29.82 | 29.82 | 29.76 | 29.81 | 5,470 | -0.09(-0.31%) |
Mar 13, 2019 | 29.86 | 29.90 | 29.86 | 29.90 | 4,813 | +0.00(+0.00%) |
Mar 12, 2019 | 29.83 | 29.91 | 29.81 | 29.90 | 52,094 | +0.13(+0.44%) |
Mar 11, 2019 | 29.85 | 29.85 | 29.77 | 29.77 | 17,322 | -0.09(-0.31%) |
Mar 08, 2019 | 29.77 | 29.88 | 29.76 | 29.87 | 7,100 | +0.11(+0.38%) |
Mar 07, 2019 | 29.77 | 29.79 | 29.75 | 29.75 | 8,358 | +0.14(+0.46%) |
Mar 06, 2019 | 29.59 | 29.68 | 29.56 | 29.62 | 13,112 | +0.05(+0.17%) |
Mar 05, 2019 | 29.47 | 29.57 | 29.47 | 29.57 | 7,156 | +0.02(+0.06%) |
Mar 04, 2019 | 29.46 | 29.56 | 29.46 | 29.55 | 7,505 | +0.13(+0.44%) |
Mar 01, 2019 | 29.47 | 29.48 | 29.41 | 29.42 | 88,752 | -0.15(-0.50%) |
Feb 28, 2019 | 29.62 | 29.62 | 29.51 | 29.57 | 82,319 | -0.07(-0.25%) |
Feb 27, 2019 | 29.75 | 29.75 | 29.61 | 29.64 | 13,716 | -0.17(-0.56%) |
Feb 26, 2019 | 29.79 | 29.83 | 29.75 | 29.81 | 10,127 | +0.10(+0.33%) |
Feb 25, 2019 | 29.68 | 29.74 | 29.68 | 29.71 | 45,760 | -0.07(-0.23%) |
Feb 22, 2019 | 29.76 | 29.82 | 29.75 | 29.78 | 73,261 | +0.15(+0.50%) |
Feb 21, 2019 | 29.67 | 29.68 | 29.63 | 29.63 | 8,677 | -0.15(-0.50%) |
Feb 20, 2019 | 29.81 | 29.81 | 29.78 | 29.78 | 4,804 | -0.05(-0.16%) |
Feb 19, 2019 | 29.86 | 29.88 | 29.79 | 29.83 | 19,280 | +0.02(+0.06%) |
Feb 15, 2019 | 29.69 | 29.81 | 29.69 | 29.81 | 15,303 | +0.02(+0.06%) |
Feb 14, 2019 | 29.80 | 29.84 | 29.75 | 29.79 | 9,737 | +0.13(+0.44%) |
Feb 13, 2019 | 29.66 | 29.67 | 29.64 | 29.66 | 15,006 | -0.06(-0.22%) |
Feb 12, 2019 | 29.75 | 29.75 | 29.68 | 29.73 | 10,072 | -0.06(-0.19%) |
Feb 11, 2019 | 29.78 | 29.82 | 29.76 | 29.78 | 25,658 | -0.07(-0.25%) |
Feb 08, 2019 | 29.84 | 29.86 | 29.80 | 29.86 | 28,236 | +0.07(+0.25%) |
Feb 07, 2019 | 29.71 | 29.86 | 29.67 | 29.78 | 74,973 | +0.13(+0.44%) |
Feb 06, 2019 | 29.70 | 29.89 | 29.62 | 29.66 | 131,623 | +0.02(+0.06%) |
Feb 05, 2019 | 29.58 | 29.66 | 29.58 | 29.64 | 20,362 | +0.08(+0.28%) |
Feb 04, 2019 | 29.55 | 29.57 | 29.53 | 29.55 | 21,142 | -0.07(-0.25%) |
Feb 01, 2019 | 29.75 | 29.75 | 29.63 | 29.63 | 82,661 | -0.17(-0.58%) |
Jan 31, 2019 | 29.75 | 29.82 | 29.75 | 29.80 | 55,920 | +0.20(+0.67%) |
Jan 30, 2019 | 29.55 | 29.63 | 29.55 | 29.60 | 7,535 | -0.01(-0.03%) |
Jan 29, 2019 | 29.50 | 29.61 | 29.50 | 29.61 | 33,279 | +0.09(+0.31%) |
Jan 28, 2019 | 29.52 | 29.56 | 29.52 | 29.52 | 28,616 | -0.01(-0.03%) |
Jan 25, 2019 | 29.54 | 29.55 | 29.48 | 29.53 | 84,601 | -0.09(-0.31%) |
Jan 24, 2019 | 29.57 | 29.64 | 29.57 | 29.62 | 64,830 | +0.12(+0.41%) |
Jan 23, 2019 | 29.44 | 29.53 | 29.40 | 29.50 | 154,589 | -0.03(-0.09%) |
Jan 22, 2019 | 29.54 | 29.57 | 29.49 | 29.53 | 54,843 | +0.13(+0.44%) |
Jan 18, 2019 | 29.46 | 29.49 | 29.34 | 29.40 | 175,560 | -0.07(-0.25%) |
Jan 17, 2019 | 29.50 | 29.54 | 29.45 | 29.47 | 51,401 | -0.04(-0.13%) |
Jan 16, 2019 | 29.41 | 29.53 | 29.41 | 29.51 | 9,831 | +0.01(+0.03%) |
Jan 15, 2019 | 29.52 | 29.52 | 29.48 | 29.50 | 141,163 | -0.06(-0.19%) |
Jan 14, 2019 | 29.57 | 29.57 | 29.51 | 29.55 | 19,390 | -0.05(-0.16%) |
Jan 11, 2019 | 29.59 | 29.65 | 29.55 | 29.60 | 47,183 | +0.12(+0.39%) |
Jan 10, 2019 | 29.64 | 29.64 | 29.48 | 29.48 | 15,957 | -0.11(-0.36%) |
Jan 09, 2019 | 29.58 | 29.59 | 29.52 | 29.59 | 57,983 | -0.02(-0.06%) |
Jan 08, 2019 | 29.62 | 29.68 | 29.59 | 29.61 | 34,409 | -0.06(-0.19%) |
Jan 07, 2019 | 29.81 | 29.81 | 29.64 | 29.67 | 13,985 | -0.06(-0.19%) |
Jan 04, 2019 | 29.80 | 29.80 | 29.69 | 29.72 | 45,023 | -0.25(-0.83%) |
Jan 03, 2019 | 29.79 | 29.98 | 29.79 | 29.97 | 11,884 | +0.24(+0.82%) |
Jan 02, 2019 | 29.71 | 29.73 | 29.66 | 29.73 | 30,146 | +0.10(+0.34%) |
Dec 31, 2018 | 29.50 | 29.63 | 29.50 | 29.63 | 59,923 | +0.09(+0.31%) |
Dec 28, 2018 | 29.53 | 29.54 | 29.48 | 29.54 | 15,007 | +0.14(+0.48%) |
Dec 27, 2018 | 29.52 | 29.58 | 29.39 | 29.40 | 36,792 | +0.04(+0.12%) |
Dec 26, 2018 | 29.54 | 29.55 | 29.33 | 29.36 | 9,968 | -0.19(-0.63%) |
Dec 24, 2018 | 29.51 | 29.55 | 29.46 | 29.55 | 10,689 | +0.13(+0.44%) |
Dec 21, 2018 | 29.45 | 29.45 | 29.38 | 29.41 | 9,516 | +0.01(+0.02%) |
Dec 20, 2018 | 29.57 | 29.59 | 29.41 | 29.41 | 42,834 | -0.09(-0.29%) |
Dec 19, 2018 | 29.36 | 29.52 | 29.30 | 29.49 | 62,219 | +0.21(+0.71%) |
Dec 18, 2018 | 29.20 | 29.31 | 29.20 | 29.29 | 5,886 | +0.15(+0.51%) |
Dec 17, 2018 | 29.06 | 29.16 | 29.06 | 29.14 | 11,975 | +0.04(+0.13%) |
Dec 14, 2018 | 29.03 | 29.12 | 29.03 | 29.10 | 9,300 | +0.06(+0.22%) |
Dec 13, 2018 | 29.03 | 29.05 | 28.99 | 29.04 | 16,181 | +0.00(+0.00%) |
Dec 12, 2018 | 29.06 | 29.08 | 29.02 | 29.04 | 3,345 | -0.10(-0.35%) |
Dec 11, 2018 | 29.12 | 29.21 | 29.08 | 29.14 | 37,828 | -0.04(-0.13%) |
Dec 10, 2018 | 29.13 | 29.17 | 29.09 | 29.17 | 92,858 | +0.06(+0.22%) |
Dec 07, 2018 | 29.03 | 29.11 | 28.98 | 29.11 | 7,570 | +0.03(+0.10%) |
Dec 06, 2018 | 29.11 | 29.22 | 29.08 | 29.08 | 20,822 | +0.09(+0.32%) |
Dec 04, 2018 | 28.84 | 29.01 | 28.83 | 28.99 | 14,166 | +0.24(+0.84%) |
Dec 03, 2018 | 28.59 | 28.75 | 28.59 | 28.75 | 5,637 | +0.19(+0.68%) |
Nov 30, 2018 | 28.60 | 28.60 | 28.52 | 28.55 | 6,596 | +0.00(+0.00%) |
Nov 29, 2018 | 28.53 | 28.55 | 28.46 | 28.55 | 8,360 | +0.06(+0.19%) |
Nov 28, 2018 | 28.44 | 28.51 | 28.44 | 28.50 | 27,925 | +0.02(+0.06%) |
Nov 27, 2018 | 28.45 | 28.51 | 28.45 | 28.48 | 3,136 | +0.02(+0.06%) |
Nov 26, 2018 | 28.47 | 28.48 | 28.46 | 28.46 | 9,279 | -0.11(-0.37%) |
Nov 23, 2018 | 28.57 | 28.59 | 28.57 | 28.57 | 4,109 | +0.09(+0.31%) |
Nov 21, 2018 | 28.48 | 28.48 | 28.48 | 0 | -0.04(-0.13%) | |
Nov 20, 2018 | 28.49 | 28.52 | 28.48 | 28.52 | 7,605 | +0.02(+0.06%) |
Nov 19, 2018 | 28.43 | 28.50 | 28.43 | 28.50 | 2,928 | +0.06(+0.21%) |
Nov 16, 2018 | 28.39 | 28.46 | 28.33 | 28.44 | 11,268 | +0.10(+0.36%) |
Nov 15, 2018 | 28.35 | 28.40 | 28.32 | 28.34 | 6,452 | +0.00(+0.02%) |
Nov 14, 2018 | 28.20 | 28.41 | 28.20 | 28.33 | 13,469 | +0.05(+0.16%) |
Nov 13, 2018 | 28.29 | 28.29 | 28.22 | 28.29 | 4,090 | +0.01(+0.03%) |
Nov 12, 2018 | 28.29 | 28.33 | 28.22 | 28.28 | 11,722 | +0.09(+0.33%) |
Nov 09, 2018 | 28.09 | 28.20 | 28.09 | 28.19 | 5,092 | +0.14(+0.49%) |
Nov 08, 2018 | 28.16 | 28.16 | 28.02 | 28.05 | 40,498 | -0.04(-0.12%) |
Nov 07, 2018 | 28.18 | 28.18 | 28.07 | 28.08 | 13,224 | +0.02(+0.06%) |
Nov 06, 2018 | 28.08 | 28.10 | 28.03 | 28.07 | 161,367 | +0.01(+0.03%) |
Nov 05, 2018 | 28.11 | 28.11 | 28.06 | 28.06 | 242,824 | +0.05(+0.17%) |
Nov 02, 2018 | 28.13 | 28.13 | 27.98 | 28.01 | 36,622 | -0.20(-0.72%) |
Nov 01, 2018 | 28.14 | 28.25 | 28.14 | 28.21 | 3,057 | +0.01(+0.02%) |
Oct 31, 2018 | 28.20 | 28.27 | 28.20 | 28.21 | 11,336 | -0.14(-0.48%) |
Oct 30, 2018 | 28.31 | 28.35 | 28.30 | 28.34 | 19,931 | -0.06(-0.20%) |
Oct 29, 2018 | 28.35 | 28.41 | 28.32 | 28.40 | 17,523 | +0.01(+0.05%) |
Oct 26, 2018 | 28.40 | 28.40 | 28.38 | 28.38 | 10,401 | +0.12(+0.41%) |
Oct 25, 2018 | 28.28 | 28.30 | 28.24 | 28.27 | 44,509 | -0.09(-0.31%) |
Oct 24, 2018 | 28.27 | 28.37 | 28.27 | 28.36 | 9,568 | +0.17(+0.60%) |
Oct 23, 2018 | 28.30 | 28.30 | 28.18 | 28.19 | 5,414 | +0.06(+0.20%) |
Oct 22, 2018 | 28.17 | 28.19 | 28.12 | 28.13 | 33,114 | -0.04(-0.13%) |
Oct 19, 2018 | 28.16 | 28.18 | 28.12 | 28.17 | 10,530 | -0.01(-0.03%) |
Oct 18, 2018 | 28.16 | 28.25 | 28.16 | 28.18 | 9,981 | -0.01(-0.03%) |
Oct 17, 2018 | 28.27 | 28.27 | 28.18 | 28.19 | 12,082 | -0.09(-0.33%) |
Oct 16, 2018 | 28.24 | 28.28 | 28.24 | 28.28 | 10,238 | +0.05(+0.16%) |
Oct 15, 2018 | 28.29 | 28.29 | 28.22 | 28.23 | 8,038 | -0.03(-0.10%) |
Oct 12, 2018 | 28.21 | 28.29 | 28.21 | 28.26 | 13,353 | -0.03(-0.10%) |
Oct 11, 2018 | 28.19 | 28.32 | 28.16 | 28.29 | 10,948 | +0.19(+0.69%) |
Oct 10, 2018 | 28.08 | 28.09 | 27.98 | 28.09 | 20,286 | -0.01(-0.03%) |
Oct 09, 2018 | 28.03 | 28.14 | 28.03 | 28.10 | 12,045 | +0.12(+0.43%) |
Oct 08, 2018 | 28.00 | 28.06 | 27.98 | 27.98 | 22,163 | -0.07(-0.26%) |
Oct 05, 2018 | 28.11 | 28.11 | 27.97 | 28.06 | 4,559 | -0.14(-0.49%) |
Oct 04, 2018 | 28.19 | 28.20 | 28.13 | 28.20 | 10,895 | -0.06(-0.20%) |
Oct 03, 2018 | 28.46 | 28.46 | 28.21 | 28.25 | 6,504 | -0.31(-1.10%) |
Oct 02, 2018 | 28.58 | 28.58 | 28.53 | 28.57 | 10,670 | +0.11(+0.39%) |
Oct 01, 2018 | 28.49 | 28.55 | 28.45 | 28.45 | 8,824 | -0.17(-0.58%) |
Sep 28, 2018 | 28.63 | 28.64 | 28.60 | 28.62 | 3,799 | -0.01(-0.03%) |
Sep 27, 2018 | 28.55 | 28.63 | 28.54 | 28.63 | 7,847 | +0.01(+0.03%) |
Sep 26, 2018 | 28.51 | 28.62 | 28.47 | 28.62 | 13,603 | +0.17(+0.58%) |
Sep 25, 2018 | 28.44 | 28.47 | 28.43 | 28.45 | 5,469 | -0.06(-0.19%) |
Sep 24, 2018 | 28.47 | 28.57 | 28.47 | 28.51 | 15,382 | -0.04(-0.13%) |
Sep 21, 2018 | 28.50 | 28.55 | 28.50 | 28.55 | 8,484 | +0.04(+0.13%) |
Sep 20, 2018 | 28.54 | 28.54 | 28.50 | 28.51 | 28,554 | +0.06(+0.23%) |
Sep 19, 2018 | 28.53 | 28.53 | 28.44 | 28.44 | 14,718 | -0.10(-0.37%) |
Sep 18, 2018 | 28.67 | 28.67 | 28.55 | 28.55 | 6,779 | -0.17(-0.60%) |
Sep 17, 2018 | 28.73 | 28.78 | 28.71 | 28.72 | 11,917 | -0.05(-0.16%) |
Sep 14, 2018 | 28.70 | 28.77 | 28.70 | 28.77 | 4,459 | -0.07(-0.25%) |
Sep 13, 2018 | 28.84 | 28.88 | 28.84 | 28.84 | 2,747 | +0.04(+0.13%) |
Sep 12, 2018 | 28.85 | 28.85 | 28.80 | 28.80 | 6,882 | +0.05(+0.16%) |
Sep 11, 2018 | 28.82 | 28.82 | 28.76 | 28.76 | 37,952 | -0.14(-0.48%) |
Sep 10, 2018 | 28.88 | 28.91 | 28.87 | 28.89 | 54,299 | +0.02(+0.06%) |
Sep 07, 2018 | 28.89 | 28.90 | 28.88 | 28.88 | 7,505 | -0.17(-0.57%) |
Sep 06, 2018 | 29.04 | 29.07 | 29.04 | 29.04 | 5,667 | +0.08(+0.29%) |
Sep 05, 2018 | 28.95 | 29.00 | 28.93 | 28.96 | 18,963 | -0.05(-0.16%) |
Sep 04, 2018 | 29.02 | 29.03 | 28.96 | 29.01 | 12,229 | -0.06(-0.22%) |
Aug 31, 2018 | 29.07 | 29.07 | 29.07 | 0 | -0.07(-0.25%) | |
Aug 30, 2018 | 29.09 | 29.14 | 29.08 | 29.14 | 8,280 | +0.05(+0.16%) |
Aug 29, 2018 | 29.04 | 29.10 | 29.02 | 29.10 | 11,665 | +0.07(+0.25%) |
Aug 28, 2018 | 29.01 | 29.09 | 29.01 | 29.02 | 9,365 | -0.14(-0.49%) |
Aug 27, 2018 | 29.22 | 29.23 | 29.13 | 29.17 | 5,859 | -0.11(-0.39%) |
Aug 24, 2018 | 29.14 | 29.28 | 29.12 | 29.28 | 8,810 | +0.04(+0.13%) |
Aug 23, 2018 | 29.22 | 29.25 | 29.18 | 29.24 | 13,668 | +0.08(+0.28%) |
Aug 22, 2018 | 29.22 | 29.24 | 29.16 | 29.16 | 9,374 | +0.06(+0.21%) |
Aug 21, 2018 | 29.16 | 29.16 | 29.08 | 29.10 | 8,962 | -0.05(-0.17%) |
Aug 20, 2018 | 29.14 | 29.19 | 29.14 | 29.15 | 16,407 | +0.12(+0.40%) |
Aug 17, 2018 | 29.12 | 29.12 | 29.04 | 29.04 | 19,396 | -0.04(-0.13%) |
Aug 16, 2018 | 29.11 | 29.11 | 28.99 | 29.07 | 18,851 | +0.04(+0.13%) |
Aug 15, 2018 | 29.01 | 29.08 | 29.01 | 29.04 | 10,462 | +0.05(+0.16%) |
Aug 14, 2018 | 28.99 | 29.03 | 28.97 | 28.99 | 29,070 | +0.00(+0.00%) |
Aug 13, 2018 | 28.98 | 29.02 | 28.98 | 28.99 | 16,404 | -0.01(-0.03%) |
Aug 10, 2018 | 28.94 | 29.07 | 28.94 | 29.00 | 5,448 | +0.15(+0.51%) |
Aug 09, 2018 | 28.82 | 28.90 | 28.82 | 28.85 | 9,319 | +0.11(+0.38%) |
Aug 08, 2018 | 28.75 | 28.76 | 28.71 | 28.74 | 2,711 | +0.05(+0.16%) |
Aug 07, 2018 | 28.75 | 28.78 | 28.70 | 28.70 | 4,320 | -0.12(-0.42%) |
Aug 06, 2018 | 28.82 | 28.85 | 28.82 | 28.82 | 8,187 | +0.01(+0.04%) |
Aug 03, 2018 | 28.75 | 28.81 | 28.74 | 28.81 | 19,614 | +0.10(+0.35%) |
Aug 02, 2018 | 28.68 | 28.71 | 28.68 | 28.71 | 6,806 | +0.02(+0.06%) |
Aug 01, 2018 | 28.68 | 28.70 | 28.68 | 28.69 | 4,915 | -0.09(-0.32%) |
Jul 31, 2018 | 28.79 | 28.80 | 28.75 | 28.78 | 13,105 | +0.08(+0.28%) |
Jul 30, 2018 | 28.72 | 28.75 | 28.70 | 28.70 | 3,276 | -0.10(-0.35%) |
Jul 27, 2018 | 28.81 | 28.82 | 28.78 | 28.80 | 8,046 | +0.09(+0.32%) |
Jul 26, 2018 | 28.78 | 28.83 | 28.71 | 28.71 | 6,343 | -0.04(-0.13%) |
Jul 25, 2018 | 28.82 | 28.85 | 28.74 | 28.74 | 5,771 | -0.06(-0.20%) |
Jul 24, 2018 | 28.72 | 28.82 | 28.71 | 28.80 | 6,822 | +0.07(+0.23%) |
Jul 23, 2018 | 28.92 | 28.92 | 28.73 | 28.73 | 26,169 | -0.21(-0.73%) |
Jul 20, 2018 | 29.03 | 29.05 | 28.94 | 28.95 | 17,055 | -0.19(-0.66%) |
Jul 19, 2018 | 29.11 | 29.16 | 29.10 | 29.14 | 9,785 | +0.12(+0.41%) |
Jul 18, 2018 | 29.09 | 29.09 | 29.02 | 29.02 | 5,217 | -0.07(-0.25%) |
Jul 17, 2018 | 29.13 | 29.13 | 29.09 | 29.09 | 11,435 | -0.05(-0.16%) |
Jul 16, 2018 | 29.08 | 29.14 | 29.08 | 29.14 | 7,857 | -0.08(-0.28%) |
Jul 13, 2018 | 29.16 | 29.22 | 29.16 | 29.22 | 109,709 | +0.09(+0.31%) |
Jul 12, 2018 | 29.14 | 29.16 | 29.10 | 29.13 | 15,384 | -0.01(-0.03%) |
Jul 11, 2018 | 29.12 | 29.17 | 29.09 | 29.14 | 12,321 | +0.07(+0.25%) |
Jul 10, 2018 | 29.09 | 29.09 | 29.06 | 29.07 | 6,499 | -0.05(-0.16%) |
Jul 09, 2018 | 29.09 | 29.13 | 29.07 | 29.11 | 341,758 | -0.10(-0.34%) |
Jul 06, 2018 | 29.18 | 29.21 | 29.17 | 29.21 | 4,151 | +0.07(+0.24%) |
Jul 05, 2018 | 29.10 | 29.16 | 29.10 | 29.14 | 35,409 | +0.05(+0.17%) |
Jul 03, 2018 | 29.09 | 29.09 | 29.09 | 0 | +0.07(+0.25%) |