Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 31.49 | 31.49 | 30.83 | 31.04 | 491,967 | -0.33(-1.05%) |
Jul 30, 2019 | 31.40 | 31.43 | 31.25 | 31.37 | 457,912 | -0.10(-0.31%) |
Jul 29, 2019 | 31.44 | 31.62 | 31.39 | 31.46 | 392,789 | -0.05(-0.14%) |
Jul 26, 2019 | 31.40 | 31.53 | 31.30 | 31.51 | 348,100 | +0.22(+0.70%) |
Jul 25, 2019 | 31.42 | 31.42 | 31.21 | 31.29 | 304,223 | -0.15(-0.48%) |
Jul 24, 2019 | 31.29 | 31.44 | 31.22 | 31.44 | 338,944 | +0.14(+0.45%) |
Jul 23, 2019 | 31.22 | 31.30 | 31.12 | 31.30 | 411,255 | +0.21(+0.68%) |
Jul 22, 2019 | 31.05 | 31.14 | 30.99 | 31.09 | 370,788 | +0.10(+0.32%) |
Jul 19, 2019 | 31.29 | 31.29 | 30.98 | 30.99 | 395,500 | -0.20(-0.63%) |
Jul 18, 2019 | 31.04 | 31.22 | 30.96 | 31.18 | 472,211 | +0.10(+0.32%) |
Jul 17, 2019 | 31.40 | 31.40 | 31.08 | 31.09 | 824,850 | -0.20(-0.62%) |
Jul 16, 2019 | 31.44 | 31.47 | 31.25 | 31.28 | 339,653 | -0.10(-0.32%) |
Jul 15, 2019 | 31.47 | 31.50 | 31.33 | 31.38 | 399,823 | -0.01(-0.02%) |
Jul 12, 2019 | 31.27 | 31.39 | 31.26 | 31.39 | 331,600 | +0.15(+0.46%) |
Jul 11, 2019 | 31.26 | 31.26 | 31.12 | 31.24 | 472,300 | +0.08(+0.26%) |
Jul 10, 2019 | 31.22 | 31.26 | 31.08 | 31.16 | 800,642 | +0.14(+0.45%) |
Jul 09, 2019 | 30.95 | 31.04 | 30.85 | 31.02 | 413,316 | +0.04(+0.13%) |
Jul 08, 2019 | 31.08 | 31.08 | 30.92 | 30.98 | 330,668 | -0.16(-0.51%) |
Jul 05, 2019 | 31.13 | 31.17 | 30.90 | 31.14 | 177,600 | -0.04(-0.13%) |
Jul 03, 2019 | 31.12 | 31.18 | 30.98 | 31.18 | 348,200 | +0.25(+0.81%) |
Jul 02, 2019 | 30.91 | 30.94 | 30.76 | 30.93 | 413,456 | +0.08(+0.26%) |
Jul 01, 2019 | 30.97 | 30.98 | 30.72 | 30.85 | 392,203 | +0.25(+0.80%) |
Jun 28, 2019 | 30.57 | 30.63 | 30.41 | 30.61 | 449,400 | +0.18(+0.61%) |
Jun 27, 2019 | 30.41 | 30.48 | 30.37 | 30.42 | 488,655 | +0.09(+0.30%) |
Jun 26, 2019 | 30.59 | 30.65 | 30.31 | 30.33 | 407,170 | -0.02(-0.07%) |
Jun 25, 2019 | 30.66 | 30.68 | 30.34 | 30.35 | 448,619 | -0.30(-0.98%) |
Jun 24, 2019 | 30.67 | 30.74 | 30.63 | 30.65 | 282,475 | -0.06(-0.20%) |
Jun 21, 2019 | 30.71 | 30.84 | 30.66 | 30.71 | 461,100 | -0.05(-0.16%) |
Jun 20, 2019 | 30.73 | 30.78 | 30.50 | 30.76 | 400,805 | +0.31(+1.02%) |
Jun 19, 2019 | 30.43 | 30.50 | 30.30 | 30.45 | 545,576 | +0.10(+0.33%) |
Jun 18, 2019 | 30.28 | 30.49 | 30.24 | 30.35 | 506,651 | +0.29(+0.95%) |
Jun 17, 2019 | 30.06 | 30.15 | 30.04 | 30.07 | 556,302 | +0.03(+0.08%) |
Jun 14, 2019 | 30.08 | 30.12 | 29.70 | 30.04 | 556,900 | -0.05(-0.18%) |
Jun 13, 2019 | 30.01 | 30.16 | 29.98 | 30.09 | 436,003 | +0.15(+0.50%) |
Jun 12, 2019 | 30.04 | 30.04 | 29.89 | 29.95 | 533,099 | -0.07(-0.25%) |
Jun 11, 2019 | 30.34 | 30.34 | 29.95 | 30.02 | 505,310 | +0.00(+0.00%) |
Jun 10, 2019 | 30.12 | 30.20 | 30.01 | 30.02 | 334,361 | +0.14(+0.47%) |
Jun 07, 2019 | 29.69 | 30.00 | 29.68 | 29.88 | 763,800 | +0.29(+0.98%) |
Jun 06, 2019 | 29.40 | 29.66 | 29.36 | 29.59 | 880,981 | +0.22(+0.75%) |
Jun 05, 2019 | 29.43 | 29.43 | 29.13 | 29.37 | 475,273 | +0.23(+0.81%) |
Jun 04, 2019 | 28.78 | 29.15 | 28.74 | 29.14 | 588,626 | +0.60(+2.08%) |
Jun 03, 2019 | 28.65 | 28.72 | 28.38 | 28.54 | 834,476 | -0.07(-0.24%) |
May 31, 2019 | 28.85 | 28.85 | 28.60 | 28.61 | 723,900 | -0.39(-1.34%) |
May 30, 2019 | 29.04 | 29.08 | 28.86 | 29.00 | 555,570 | +0.07(+0.24%) |
May 29, 2019 | 29.04 | 29.04 | 28.76 | 28.93 | 750,855 | -0.19(-0.65%) |
May 28, 2019 | 29.49 | 29.52 | 29.12 | 29.12 | 397,246 | -0.25(-0.85%) |
May 24, 2019 | 29.46 | 29.59 | 29.31 | 29.37 | 259,100 | +0.03(+0.10%) |
May 23, 2019 | 29.42 | 29.50 | 29.17 | 29.34 | 355,179 | -0.35(-1.18%) |
May 22, 2019 | 29.71 | 29.77 | 29.62 | 29.69 | 419,709 | -0.06(-0.20%) |
May 21, 2019 | 29.67 | 29.81 | 29.67 | 29.75 | 359,656 | +0.23(+0.78%) |
May 20, 2019 | 29.54 | 29.66 | 29.43 | 29.52 | 626,518 | -0.20(-0.67%) |
May 17, 2019 | 29.61 | 29.98 | 29.61 | 29.72 | 298,300 | -0.16(-0.54%) |
May 16, 2019 | 29.75 | 30.05 | 29.62 | 29.88 | 410,128 | +0.27(+0.91%) |
May 15, 2019 | 29.29 | 29.69 | 29.25 | 29.61 | 431,788 | +0.17(+0.58%) |
May 14, 2019 | 29.33 | 29.62 | 29.29 | 29.44 | 903,914 | +0.23(+0.79%) |
May 13, 2019 | 29.40 | 29.45 | 29.10 | 29.21 | 737,736 | -0.73(-2.43%) |
May 10, 2019 | 29.66 | 30.02 | 29.34 | 29.94 | 347,600 | +0.13(+0.43%) |
May 09, 2019 | 29.62 | 29.86 | 29.44 | 29.81 | 437,036 | -0.06(-0.20%) |
May 08, 2019 | 29.90 | 30.08 | 29.82 | 29.87 | 673,870 | -0.04(-0.13%) |
May 07, 2019 | 30.19 | 30.23 | 29.71 | 29.91 | 690,285 | -0.51(-1.68%) |
May 06, 2019 | 30.08 | 30.49 | 30.08 | 30.42 | 572,278 | -0.14(-0.46%) |
May 03, 2019 | 30.45 | 30.60 | 30.42 | 30.56 | 457,200 | +0.29(+0.96%) |
May 02, 2019 | 30.35 | 30.47 | 30.10 | 30.27 | 410,748 | -0.08(-0.26%) |
May 01, 2019 | 30.61 | 30.76 | 30.34 | 30.35 | 461,668 | -0.22(-0.72%) |
Apr 30, 2019 | 30.54 | 30.60 | 30.36 | 30.57 | 496,259 | +0.02(+0.07%) |
Apr 29, 2019 | 30.54 | 30.63 | 30.37 | 30.55 | 470,214 | +0.03(+0.09%) |
Apr 26, 2019 | 30.34 | 30.52 | 30.28 | 30.52 | 299,700 | +0.15(+0.49%) |
Apr 25, 2019 | 30.40 | 30.44 | 30.23 | 30.37 | 405,960 | -0.01(-0.03%) |
Apr 24, 2019 | 30.44 | 30.48 | 30.36 | 30.38 | 377,891 | -0.07(-0.23%) |
Apr 23, 2019 | 30.22 | 30.48 | 30.09 | 30.45 | 399,180 | +0.27(+0.89%) |
Apr 22, 2019 | 30.07 | 30.20 | 30.03 | 30.18 | 437,165 | +0.03(+0.10%) |
Apr 18, 2019 | 30.17 | 30.19 | 30.01 | 30.15 | 397,900 | +0.04(+0.13%) |
Apr 17, 2019 | 30.29 | 30.29 | 30.04 | 30.11 | 492,522 | -0.06(-0.20%) |
Apr 16, 2019 | 30.23 | 30.26 | 30.12 | 30.17 | 369,573 | +0.02(+0.07%) |
Apr 15, 2019 | 30.10 | 30.20 | 30.07 | 30.15 | 349,394 | -0.02(-0.07%) |
Apr 12, 2019 | 30.05 | 30.21 | 30.05 | 30.17 | 260,900 | +0.20(+0.65%) |
Apr 11, 2019 | 30.05 | 30.11 | 29.88 | 29.98 | 243,563 | +0.01(+0.03%) |
Apr 10, 2019 | 29.91 | 29.98 | 29.87 | 29.97 | 356,111 | +0.11(+0.36%) |
Apr 09, 2019 | 29.94 | 29.95 | 29.82 | 29.86 | 361,436 | -0.17(-0.57%) |
Apr 08, 2019 | 29.98 | 30.03 | 29.88 | 30.03 | 366,498 | +0.03(+0.10%) |
Apr 05, 2019 | 29.92 | 30.01 | 29.88 | 30.00 | 426,800 | +0.13(+0.44%) |
Apr 04, 2019 | 29.82 | 29.89 | 29.74 | 29.87 | 395,823 | +0.07(+0.23%) |
Apr 03, 2019 | 29.85 | 29.92 | 29.71 | 29.80 | 587,851 | +0.06(+0.20%) |
Apr 02, 2019 | 29.76 | 29.79 | 29.65 | 29.74 | 342,936 | +0.01(+0.04%) |
Apr 01, 2019 | 29.68 | 29.75 | 29.57 | 29.73 | 780,618 | +0.35(+1.18%) |
Mar 29, 2019 | 29.36 | 29.40 | 29.23 | 29.38 | 508,800 | +0.18(+0.62%) |
Mar 28, 2019 | 29.17 | 29.24 | 29.02 | 29.20 | 478,143 | +0.12(+0.41%) |
Mar 27, 2019 | 29.24 | 29.29 | 28.90 | 29.08 | 497,209 | -0.14(-0.48%) |
Mar 26, 2019 | 29.28 | 29.34 | 29.07 | 29.22 | 371,505 | +0.20(+0.69%) |
Mar 25, 2019 | 29.09 | 29.13 | 28.87 | 29.02 | 614,306 | -0.02(-0.07%) |
Mar 22, 2019 | 29.48 | 29.50 | 29.03 | 29.04 | 791,300 | -0.56(-1.89%) |
Mar 21, 2019 | 29.25 | 29.66 | 29.20 | 29.60 | 515,935 | +0.31(+1.06%) |
Mar 20, 2019 | 29.37 | 29.48 | 29.16 | 29.29 | 438,027 | -0.06(-0.20%) |
Mar 19, 2019 | 29.46 | 29.57 | 29.26 | 29.35 | 770,292 | -0.01(-0.05%) |
Mar 18, 2019 | 29.29 | 29.40 | 29.26 | 29.36 | 276,772 | +0.09(+0.32%) |
Mar 15, 2019 | 29.14 | 29.34 | 29.14 | 29.27 | 453,200 | +0.14(+0.48%) |
Mar 14, 2019 | 29.15 | 29.19 | 29.06 | 29.13 | 323,217 | -0.01(-0.03%) |
Mar 13, 2019 | 29.01 | 29.23 | 29.01 | 29.14 | 533,377 | +0.21(+0.73%) |
Mar 12, 2019 | 28.86 | 29.01 | 28.86 | 28.93 | 580,019 | +0.09(+0.31%) |
Mar 11, 2019 | 28.53 | 28.86 | 28.53 | 28.84 | 385,009 | +0.42(+1.48%) |
Mar 08, 2019 | 28.37 | 28.44 | 28.20 | 28.42 | 819,500 | -0.06(-0.21%) |
Mar 07, 2019 | 28.70 | 28.70 | 28.38 | 28.48 | 904,305 | -0.25(-0.87%) |
Mar 06, 2019 | 28.92 | 28.92 | 28.68 | 28.73 | 529,240 | -0.17(-0.59%) |
Mar 05, 2019 | 28.96 | 28.99 | 28.84 | 28.90 | 840,198 | -0.05(-0.17%) |
Mar 04, 2019 | 29.20 | 29.20 | 28.68 | 28.95 | 1,364,109 | -0.10(-0.34%) |
Mar 01, 2019 | 29.02 | 29.09 | 28.89 | 29.05 | 487,500 | +0.20(+0.69%) |
Feb 28, 2019 | 28.89 | 28.99 | 28.84 | 28.85 | 585,226 | -0.07(-0.23%) |
Feb 27, 2019 | 28.93 | 28.95 | 28.74 | 28.92 | 1,439,347 | -0.02(-0.08%) |
Feb 26, 2019 | 28.96 | 29.03 | 28.81 | 28.94 | 1,752,195 | +0.00(+0.00%) |
Feb 25, 2019 | 29.01 | 29.14 | 28.94 | 28.94 | 1,559,731 | +0.03(+0.10%) |
Feb 22, 2019 | 28.84 | 28.95 | 28.78 | 28.91 | 987,800 | +0.16(+0.56%) |
Feb 21, 2019 | 28.80 | 28.83 | 28.64 | 28.75 | 2,102,924 | -0.10(-0.35%) |
Feb 20, 2019 | 28.85 | 28.85 | 28.83 | 28.85 | 948,979 | +0.03(+0.10%) |
Feb 19, 2019 | 28.84 | 28.84 | 28.82 | 28.82 | 885,386 | +0.00(+0.00%) |
Feb 15, 2019 | 28.84 | 28.84 | 28.81 | 28.82 | 344,400 | -0.01(-0.03%) |
Feb 14, 2019 | 28.83 | 28.84 | 28.82 | 28.83 | 467,505 | +0.02(+0.07%) |
Feb 13, 2019 | 28.83 | 28.84 | 28.80 | 28.81 | 550,403 | -0.02(-0.07%) |
Feb 12, 2019 | 28.83 | 28.83 | 28.81 | 28.83 | 331,155 | +0.01(+0.03%) |
Feb 11, 2019 | 28.83 | 28.83 | 28.81 | 28.82 | 347,501 | +0.00(+0.00%) |
Feb 08, 2019 | 28.83 | 28.83 | 28.81 | 28.82 | 311,700 | +0.00(+0.02%) |
Feb 07, 2019 | 28.82 | 28.83 | 28.81 | 28.82 | 425,758 | -0.00(-0.02%) |
Feb 06, 2019 | 28.83 | 28.83 | 28.79 | 28.82 | 552,903 | +0.00(+0.00%) |
Feb 05, 2019 | 28.82 | 28.82 | 28.80 | 28.82 | 579,968 | +0.01(+0.03%) |
Feb 04, 2019 | 28.82 | 28.82 | 28.80 | 28.81 | 635,374 | -0.01(-0.03%) |
Feb 01, 2019 | 28.82 | 28.82 | 28.81 | 28.82 | 761,300 | +0.00(+0.00%) |
Jan 31, 2019 | 28.81 | 28.82 | 28.80 | 28.82 | 977,722 | +0.02(+0.07%) |
Jan 30, 2019 | 28.80 | 28.81 | 28.80 | 28.80 | 482,099 | -0.01(-0.03%) |
Jan 29, 2019 | 28.81 | 28.82 | 28.80 | 28.81 | 538,841 | +0.00(+0.00%) |
Jan 28, 2019 | 28.81 | 28.82 | 28.79 | 28.81 | 526,719 | +0.00(+0.00%) |
Jan 25, 2019 | 28.81 | 28.81 | 28.79 | 28.81 | 372,500 | +0.00(+0.00%) |
Jan 24, 2019 | 28.81 | 28.81 | 28.78 | 28.81 | 444,593 | +0.02(+0.07%) |
Jan 23, 2019 | 28.81 | 28.81 | 28.79 | 28.79 | 310,281 | +0.00(+0.00%) |
Jan 22, 2019 | 28.80 | 28.81 | 28.79 | 28.79 | 278,114 | +0.01(+0.03%) |
Jan 18, 2019 | 28.81 | 28.81 | 28.78 | 28.78 | 700,800 | -0.02(-0.07%) |
Jan 17, 2019 | 28.80 | 28.80 | 28.77 | 28.80 | 427,034 | +0.00(+0.00%) |
Jan 16, 2019 | 28.78 | 28.80 | 28.78 | 28.80 | 595,691 | +0.01(+0.03%) |
Jan 15, 2019 | 28.79 | 28.80 | 28.77 | 28.79 | 290,522 | +0.00(+0.00%) |
Jan 14, 2019 | 28.79 | 28.79 | 28.77 | 28.79 | 181,702 | +0.00(+0.02%) |
Jan 11, 2019 | 28.78 | 28.79 | 28.76 | 28.79 | 499,500 | +0.01(+0.03%) |
Jan 10, 2019 | 28.79 | 28.79 | 28.77 | 28.77 | 602,909 | -0.01(-0.02%) |
Jan 09, 2019 | 28.78 | 28.78 | 28.76 | 28.78 | 507,088 | +0.01(+0.03%) |
Jan 08, 2019 | 28.79 | 28.79 | 28.77 | 28.77 | 918,475 | -0.01(-0.03%) |
Jan 07, 2019 | 28.77 | 28.78 | 28.76 | 28.78 | 369,952 | +0.00(+0.00%) |
Jan 04, 2019 | 28.77 | 28.78 | 28.76 | 28.78 | 1,003,400 | +0.01(+0.03%) |
Jan 03, 2019 | 28.76 | 28.78 | 28.76 | 28.77 | 894,756 | -0.01(-0.03%) |
Jan 02, 2019 | 28.82 | 28.82 | 28.74 | 28.78 | 2,467,871 | +0.01(+0.03%) |
Dec 31, 2018 | 28.78 | 28.78 | 28.74 | 28.77 | 771,400 | +0.00(+0.00%) |
Dec 28, 2018 | 28.77 | 28.78 | 28.74 | 28.77 | 1,554,700 | +0.01(+0.03%) |
Dec 27, 2018 | 28.77 | 28.77 | 28.73 | 28.76 | 894,880 | +0.00(+0.00%) |
Dec 26, 2018 | 28.78 | 28.80 | 28.75 | 28.76 | 728,436 | -0.02(-0.07%) |
Dec 24, 2018 | 28.95 | 28.99 | 28.72 | 28.78 | 582,900 | -0.27(-0.93%) |
Dec 21, 2018 | 29.06 | 29.06 | 29.02 | 29.05 | 1,040,900 | +0.00(+0.02%) |
Dec 20, 2018 | 29.05 | 29.05 | 29.03 | 29.05 | 928,517 | +0.02(+0.08%) |
Dec 19, 2018 | 29.04 | 29.05 | 29.01 | 29.02 | 446,059 | -0.01(-0.03%) |
Dec 18, 2018 | 29.05 | 29.07 | 29.02 | 29.03 | 686,665 | +0.01(+0.03%) |
Dec 17, 2018 | 29.05 | 29.07 | 29.02 | 29.02 | 703,906 | -0.02(-0.07%) |
Dec 14, 2018 | 29.04 | 29.06 | 29.01 | 29.04 | 835,900 | +0.00(+0.02%) |
Dec 13, 2018 | 29.01 | 29.04 | 29.01 | 29.04 | 313,723 | +0.02(+0.05%) |
Dec 12, 2018 | 29.04 | 29.05 | 29.01 | 29.02 | 331,096 | +0.00(+0.00%) |
Dec 11, 2018 | 29.03 | 29.04 | 29.01 | 29.02 | 411,952 | -0.01(-0.03%) |
Dec 10, 2018 | 29.03 | 29.04 | 29.00 | 29.03 | 909,915 | +0.01(+0.03%) |
Dec 07, 2018 | 29.02 | 29.03 | 29.00 | 29.02 | 471,000 | +0.01(+0.03%) |
Dec 06, 2018 | 29.03 | 29.03 | 29.00 | 29.01 | 921,486 | -0.01(-0.03%) |
Dec 04, 2018 | 28.99 | 29.03 | 28.99 | 29.02 | 430,400 | +0.01(+0.03%) |
Dec 03, 2018 | 29.03 | 29.48 | 28.99 | 29.01 | 441,695 | -0.01(-0.03%) |
Nov 30, 2018 | 29.02 | 29.03 | 29.00 | 29.02 | 449,400 | +0.02(+0.07%) |
Nov 29, 2018 | 29.02 | 29.02 | 28.99 | 29.00 | 255,864 | -0.02(-0.07%) |
Nov 28, 2018 | 29.04 | 29.04 | 28.98 | 29.02 | 839,503 | +0.00(+0.00%) |
Nov 27, 2018 | 29.01 | 29.03 | 28.98 | 29.02 | 374,148 | +0.01(+0.03%) |
Nov 26, 2018 | 29.03 | 29.03 | 28.99 | 29.01 | 224,090 | +0.01(+0.02%) |
Nov 23, 2018 | 29.03 | 29.03 | 28.99 | 29.00 | 88,000 | -0.01(-0.02%) |
Nov 21, 2018 | 29.01 | 29.01 | 29.01 | 0 | +0.01(+0.03%) | |
Nov 20, 2018 | 29.00 | 29.01 | 28.97 | 29.00 | 513,456 | +0.00(+0.00%) |
Nov 19, 2018 | 29.00 | 29.00 | 28.98 | 29.00 | 219,803 | +0.00(+0.00%) |
Nov 16, 2018 | 29.00 | 29.00 | 28.98 | 29.00 | 353,400 | -0.01(-0.03%) |
Nov 15, 2018 | 29.00 | 29.02 | 28.95 | 29.01 | 238,680 | +0.01(+0.03%) |
Nov 14, 2018 | 29.00 | 29.00 | 28.98 | 29.00 | 243,122 | +0.03(+0.10%) |
Nov 13, 2018 | 29.01 | 29.01 | 28.97 | 28.97 | 307,341 | -0.03(-0.10%) |
Nov 12, 2018 | 29.00 | 29.00 | 28.96 | 29.00 | 472,116 | +0.01(+0.03%) |
Nov 09, 2018 | 29.02 | 29.02 | 28.91 | 28.99 | 213,300 | +0.00(+0.00%) |
Nov 08, 2018 | 28.99 | 28.99 | 28.96 | 28.99 | 349,561 | +0.01(+0.03%) |
Nov 07, 2018 | 29.00 | 29.12 | 28.95 | 28.98 | 302,132 | +0.00(+0.00%) |
Nov 06, 2018 | 29.08 | 29.08 | 28.96 | 28.98 | 252,250 | -0.01(-0.03%) |
Nov 05, 2018 | 29.03 | 29.03 | 28.95 | 28.99 | 230,720 | +0.01(+0.03%) |
Nov 02, 2018 | 28.94 | 29.00 | 28.94 | 28.98 | 521,200 | +0.00(+0.00%) |
Nov 01, 2018 | 29.10 | 29.10 | 28.94 | 28.98 | 546,413 | -0.01(-0.03%) |
Oct 31, 2018 | 29.01 | 29.01 | 28.94 | 28.99 | 363,433 | +0.02(+0.07%) |
Oct 30, 2018 | 28.57 | 29.01 | 28.49 | 28.97 | 246,741 | +0.46(+1.61%) |
Oct 29, 2018 | 29.25 | 29.25 | 28.16 | 28.51 | 486,092 | -0.23(-0.80%) |
Oct 26, 2018 | 28.94 | 29.05 | 28.42 | 28.74 | 443,300 | -0.48(-1.64%) |
Oct 25, 2018 | 28.88 | 29.43 | 28.82 | 29.22 | 497,120 | +0.51(+1.78%) |
Oct 24, 2018 | 29.62 | 29.71 | 28.66 | 28.71 | 339,762 | -0.92(-3.10%) |
Oct 23, 2018 | 29.45 | 29.75 | 29.08 | 29.63 | 361,126 | -0.18(-0.60%) |
Oct 22, 2018 | 30.03 | 30.03 | 29.71 | 29.81 | 848,043 | -0.11(-0.37%) |
Oct 19, 2018 | 30.14 | 30.23 | 29.82 | 29.92 | 299,100 | +0.01(+0.03%) |
Oct 18, 2018 | 30.26 | 30.31 | 29.79 | 29.91 | 218,384 | -0.41(-1.35%) |
Oct 17, 2018 | 30.37 | 30.49 | 30.06 | 30.32 | 323,519 | -0.06(-0.20%) |
Oct 16, 2018 | 29.96 | 30.39 | 29.89 | 30.38 | 244,919 | +0.63(+2.12%) |
Oct 15, 2018 | 29.86 | 29.98 | 29.73 | 29.75 | 254,047 | -0.15(-0.50%) |
Oct 12, 2018 | 30.00 | 30.06 | 29.52 | 29.90 | 226,100 | +0.45(+1.53%) |
Oct 11, 2018 | 29.95 | 30.14 | 29.30 | 29.45 | 472,588 | -0.67(-2.22%) |
Oct 10, 2018 | 31.07 | 31.07 | 30.09 | 30.12 | 223,742 | -0.97(-3.12%) |
Oct 09, 2018 | 31.13 | 31.26 | 31.07 | 31.09 | 115,533 | -0.08(-0.26%) |
Oct 08, 2018 | 31.21 | 31.21 | 30.92 | 31.17 | 216,894 | +0.00(+0.00%) |
Oct 05, 2018 | 31.41 | 31.42 | 30.99 | 31.17 | 329,200 | -0.18(-0.57%) |
Oct 04, 2018 | 31.46 | 31.64 | 31.15 | 31.35 | 289,759 | -0.21(-0.67%) |
Oct 03, 2018 | 31.72 | 31.74 | 31.55 | 31.56 | 183,964 | -0.02(-0.06%) |
Oct 02, 2018 | 31.45 | 31.66 | 31.45 | 31.58 | 237,390 | +0.02(+0.06%) |
Oct 01, 2018 | 31.67 | 31.71 | 31.53 | 31.56 | 294,876 | +0.08(+0.25%) |
Sep 28, 2018 | 31.48 | 31.55 | 31.33 | 31.48 | 123,900 | +0.00(+0.00%) |
Sep 27, 2018 | 31.35 | 31.61 | 31.35 | 31.48 | 198,941 | +0.12(+0.37%) |
Sep 26, 2018 | 31.58 | 31.65 | 31.35 | 31.36 | 159,129 | -0.13(-0.40%) |
Sep 25, 2018 | 31.63 | 31.63 | 31.47 | 31.49 | 231,653 | -0.05(-0.16%) |
Sep 24, 2018 | 31.59 | 31.59 | 31.46 | 31.54 | 262,595 | -0.10(-0.32%) |
Sep 21, 2018 | 31.69 | 31.87 | 31.61 | 31.64 | 154,100 | -0.01(-0.03%) |
Sep 20, 2018 | 31.60 | 31.70 | 31.49 | 31.65 | 335,069 | +0.24(+0.76%) |
Sep 19, 2018 | 31.43 | 31.45 | 31.32 | 31.41 | 217,118 | +0.02(+0.06%) |
Sep 18, 2018 | 31.25 | 31.43 | 31.16 | 31.39 | 224,917 | +0.19(+0.61%) |
Sep 17, 2018 | 31.38 | 31.42 | 31.16 | 31.20 | 166,461 | -0.16(-0.51%) |
Sep 14, 2018 | 31.41 | 31.41 | 31.27 | 31.36 | 219,200 | +0.02(+0.05%) |
Sep 13, 2018 | 31.27 | 31.40 | 31.26 | 31.34 | 131,920 | +0.16(+0.52%) |
Sep 12, 2018 | 31.20 | 31.23 | 31.06 | 31.18 | 147,066 | +0.00(+0.00%) |
Sep 11, 2018 | 31.01 | 31.22 | 30.95 | 31.18 | 161,683 | +0.11(+0.35%) |
Sep 10, 2018 | 31.16 | 31.16 | 31.03 | 31.07 | 163,906 | +0.06(+0.19%) |
Sep 07, 2018 | 31.00 | 31.12 | 30.91 | 31.01 | 119,900 | -0.06(-0.19%) |
Sep 06, 2018 | 31.22 | 31.22 | 30.93 | 31.07 | 140,251 | -0.10(-0.32%) |
Sep 05, 2018 | 31.22 | 31.24 | 31.01 | 31.17 | 181,178 | -0.07(-0.22%) |
Sep 04, 2018 | 31.27 | 31.29 | 31.13 | 31.24 | 130,025 | -0.06(-0.19%) |
Aug 31, 2018 | 31.30 | 31.30 | 31.30 | 0 | -0.02(-0.06%) | |
Aug 30, 2018 | 31.40 | 31.42 | 31.25 | 31.32 | 228,962 | -0.12(-0.38%) |
Aug 29, 2018 | 31.29 | 31.46 | 31.27 | 31.44 | 189,367 | +0.21(+0.67%) |
Aug 28, 2018 | 31.31 | 31.33 | 31.19 | 31.23 | 157,285 | -0.02(-0.06%) |
Aug 27, 2018 | 31.24 | 31.26 | 31.11 | 31.25 | 182,134 | +0.24(+0.77%) |
Aug 24, 2018 | 30.92 | 31.02 | 30.87 | 31.01 | 142,000 | +0.19(+0.62%) |
Aug 23, 2018 | 30.87 | 30.92 | 30.77 | 30.82 | 116,214 | -0.04(-0.13%) |
Aug 22, 2018 | 30.84 | 30.93 | 30.80 | 30.86 | 100,200 | -0.03(-0.10%) |
Aug 21, 2018 | 30.88 | 30.99 | 30.85 | 30.89 | 146,288 | +0.07(+0.23%) |
Aug 20, 2018 | 30.75 | 30.85 | 30.74 | 30.82 | 102,876 | +0.08(+0.26%) |
Aug 17, 2018 | 30.62 | 30.79 | 30.57 | 30.74 | 89,500 | +0.11(+0.36%) |
Aug 16, 2018 | 30.58 | 30.75 | 30.57 | 30.63 | 179,037 | +0.24(+0.79%) |
Aug 15, 2018 | 30.47 | 30.55 | 30.22 | 30.39 | 140,029 | -0.23(-0.75%) |
Aug 14, 2018 | 30.45 | 30.65 | 30.45 | 30.62 | 307,775 | +0.20(+0.66%) |
Aug 13, 2018 | 30.51 | 30.63 | 30.39 | 30.42 | 117,745 | -0.12(-0.39%) |
Aug 10, 2018 | 30.48 | 30.70 | 30.44 | 30.54 | 167,400 | -0.22(-0.72%) |
Aug 09, 2018 | 30.83 | 30.84 | 30.71 | 30.76 | 145,797 | -0.03(-0.10%) |
Aug 08, 2018 | 30.73 | 30.85 | 30.70 | 30.79 | 125,007 | -0.01(-0.03%) |
Aug 07, 2018 | 30.80 | 30.85 | 30.77 | 30.80 | 143,883 | +0.10(+0.33%) |
Aug 06, 2018 | 30.63 | 30.74 | 30.54 | 30.70 | 145,574 | +0.10(+0.33%) |
Aug 03, 2018 | 30.51 | 30.61 | 30.45 | 30.60 | 105,000 | +0.15(+0.48%) |
Aug 02, 2018 | 30.16 | 30.48 | 30.11 | 30.45 | 127,609 | +0.14(+0.48%) |