Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.70 | 22.91 | 22.65 | 22.86 | 172,700 | -0.09(-0.39%) |
May 30, 2019 | 23.09 | 23.20 | 22.86 | 22.95 | 164,080 | -0.20(-0.86%) |
May 29, 2019 | 22.73 | 23.23 | 22.62 | 23.15 | 290,481 | -0.01(-0.04%) |
May 28, 2019 | 23.63 | 23.63 | 23.16 | 23.16 | 187,948 | -0.33(-1.40%) |
May 24, 2019 | 23.46 | 23.49 | 23.20 | 23.49 | 117,300 | -1.04(-4.24%) |
May 23, 2019 | 24.41 | 24.73 | 24.30 | 24.53 | 244,376 | -0.40(-1.60%) |
May 22, 2019 | 24.91 | 24.95 | 24.75 | 24.93 | 230,220 | -0.44(-1.73%) |
May 21, 2019 | 25.18 | 25.38 | 24.99 | 25.37 | 222,862 | +0.41(+1.64%) |
May 20, 2019 | 24.84 | 25.06 | 24.83 | 24.96 | 387,030 | -0.21(-0.83%) |
May 17, 2019 | 25.13 | 25.36 | 25.13 | 25.17 | 1,108,000 | -0.43(-1.68%) |
May 16, 2019 | 25.41 | 25.63 | 25.41 | 25.60 | 332,879 | +0.30(+1.19%) |
May 15, 2019 | 25.00 | 25.38 | 24.91 | 25.30 | 141,295 | -0.11(-0.43%) |
May 14, 2019 | 25.23 | 25.50 | 25.23 | 25.41 | 122,305 | +0.34(+1.36%) |
May 13, 2019 | 25.26 | 25.30 | 25.07 | 25.07 | 157,798 | -0.78(-3.02%) |
May 10, 2019 | 25.62 | 25.85 | 25.31 | 25.85 | 163,600 | +0.13(+0.51%) |
May 09, 2019 | 25.41 | 25.81 | 25.41 | 25.72 | 514,698 | -0.45(-1.72%) |
May 08, 2019 | 26.13 | 26.25 | 25.97 | 26.17 | 502,298 | +0.03(+0.11%) |
May 07, 2019 | 26.26 | 26.26 | 25.98 | 26.14 | 237,262 | -0.77(-2.85%) |
May 06, 2019 | 26.67 | 26.99 | 26.64 | 26.91 | 1,412,264 | -0.12(-0.46%) |
May 03, 2019 | 26.96 | 27.07 | 26.85 | 27.03 | 136,200 | +0.20(+0.75%) |
May 02, 2019 | 26.97 | 26.98 | 26.70 | 26.83 | 75,745 | +0.33(+1.25%) |
May 01, 2019 | 26.70 | 26.75 | 26.49 | 26.50 | 50,385 | -0.14(-0.53%) |
Apr 30, 2019 | 26.56 | 26.73 | 26.47 | 26.64 | 82,870 | -0.02(-0.09%) |
Apr 29, 2019 | 26.44 | 26.69 | 26.37 | 26.66 | 101,408 | +0.52(+2.01%) |
Apr 26, 2019 | 26.18 | 26.30 | 26.05 | 26.14 | 105,600 | +0.09(+0.35%) |
Apr 25, 2019 | 25.88 | 26.06 | 25.73 | 26.05 | 67,681 | -0.19(-0.72%) |
Apr 24, 2019 | 26.29 | 26.44 | 26.06 | 26.24 | 570,294 | -0.69(-2.56%) |
Apr 23, 2019 | 26.93 | 26.99 | 26.73 | 26.93 | 203,076 | -0.53(-1.93%) |
Apr 22, 2019 | 27.57 | 27.57 | 27.35 | 27.46 | 152,523 | -0.03(-0.12%) |
Apr 18, 2019 | 27.39 | 27.57 | 27.35 | 27.49 | 125,700 | -0.03(-0.10%) |
Apr 17, 2019 | 27.52 | 27.55 | 27.35 | 27.52 | 281,735 | +0.55(+2.04%) |
Apr 16, 2019 | 26.91 | 26.99 | 26.82 | 26.97 | 67,446 | +0.58(+2.20%) |
Apr 15, 2019 | 26.62 | 26.62 | 26.39 | 26.39 | 65,934 | +0.21(+0.80%) |
Apr 12, 2019 | 26.32 | 26.59 | 26.12 | 26.18 | 175,000 | +0.98(+3.91%) |
Apr 11, 2019 | 25.23 | 25.38 | 25.12 | 25.20 | 122,144 | +0.27(+1.10%) |
Apr 10, 2019 | 24.88 | 24.94 | 24.68 | 24.92 | 80,502 | -0.14(-0.58%) |
Apr 09, 2019 | 25.15 | 25.20 | 25.01 | 25.07 | 65,732 | +0.07(+0.28%) |
Apr 08, 2019 | 25.05 | 25.11 | 24.92 | 25.00 | 104,095 | -0.00(-0.02%) |
Apr 05, 2019 | 24.96 | 25.02 | 24.88 | 25.00 | 157,800 | -0.15(-0.60%) |
Apr 04, 2019 | 24.99 | 25.20 | 24.98 | 25.15 | 112,671 | +0.18(+0.72%) |
Apr 03, 2019 | 24.99 | 25.13 | 24.92 | 24.97 | 481,483 | +0.36(+1.48%) |
Apr 02, 2019 | 24.61 | 24.73 | 24.47 | 24.61 | 104,290 | +0.18(+0.76%) |
Apr 01, 2019 | 24.18 | 24.53 | 24.18 | 24.42 | 198,805 | +0.63(+2.65%) |
Mar 29, 2019 | 23.92 | 23.97 | 23.76 | 23.79 | 320,000 | +0.09(+0.38%) |
Mar 28, 2019 | 23.54 | 23.72 | 23.44 | 23.70 | 85,702 | -0.12(-0.52%) |
Mar 27, 2019 | 23.96 | 24.06 | 23.70 | 23.82 | 269,938 | +0.47(+2.03%) |
Mar 26, 2019 | 23.46 | 23.51 | 23.25 | 23.35 | 157,942 | -0.04(-0.19%) |
Mar 25, 2019 | 23.50 | 23.57 | 23.35 | 23.39 | 179,449 | -0.02(-0.06%) |
Mar 22, 2019 | 23.68 | 23.69 | 23.31 | 23.41 | 665,700 | -1.06(-4.33%) |
Mar 21, 2019 | 24.48 | 24.56 | 24.38 | 24.47 | 194,487 | -0.66(-2.63%) |
Mar 20, 2019 | 25.37 | 25.38 | 25.05 | 25.13 | 147,333 | -0.31(-1.22%) |
Mar 19, 2019 | 25.83 | 25.83 | 25.43 | 25.44 | 3,463,343 | -0.17(-0.68%) |
Mar 18, 2019 | 25.75 | 25.76 | 25.54 | 25.61 | 95,161 | +0.57(+2.30%) |
Mar 15, 2019 | 24.77 | 25.07 | 24.77 | 25.04 | 152,300 | +0.30(+1.21%) |
Mar 14, 2019 | 24.70 | 24.82 | 24.62 | 24.74 | 67,500 | +0.00(+0.00%) |
Mar 13, 2019 | 24.50 | 24.76 | 24.50 | 24.74 | 73,575 | +0.38(+1.58%) |
Mar 12, 2019 | 24.47 | 24.54 | 24.24 | 24.36 | 151,181 | -0.07(-0.29%) |
Mar 11, 2019 | 24.19 | 24.44 | 24.11 | 24.43 | 84,856 | +0.48(+1.98%) |
Mar 08, 2019 | 23.62 | 23.95 | 23.62 | 23.95 | 165,300 | -0.20(-0.83%) |
Mar 07, 2019 | 24.48 | 24.48 | 24.00 | 24.15 | 143,672 | -1.05(-4.17%) |
Mar 06, 2019 | 25.34 | 25.39 | 25.18 | 25.20 | 280,076 | -0.03(-0.10%) |
Mar 05, 2019 | 25.21 | 25.27 | 25.09 | 25.23 | 280,247 | -0.17(-0.67%) |
Mar 04, 2019 | 25.47 | 25.55 | 25.25 | 25.39 | 71,495 | -0.11(-0.43%) |
Mar 01, 2019 | 25.76 | 25.93 | 25.42 | 25.50 | 285,700 | -0.09(-0.33%) |
Feb 28, 2019 | 25.67 | 25.81 | 25.58 | 25.59 | 233,860 | +0.55(+2.20%) |
Feb 27, 2019 | 25.08 | 25.31 | 25.02 | 25.04 | 228,721 | +0.59(+2.43%) |
Feb 26, 2019 | 24.52 | 24.55 | 24.41 | 24.45 | 245,430 | +0.20(+0.82%) |
Feb 25, 2019 | 24.38 | 24.45 | 24.24 | 24.25 | 114,544 | +0.44(+1.85%) |
Feb 22, 2019 | 23.90 | 23.90 | 23.78 | 23.80 | 208,000 | +0.30(+1.28%) |
Feb 21, 2019 | 23.71 | 23.72 | 23.42 | 23.50 | 258,595 | -0.71(-2.95%) |
Feb 20, 2019 | 23.93 | 24.26 | 23.89 | 24.22 | 129,128 | +0.20(+0.83%) |
Feb 19, 2019 | 23.69 | 24.10 | 23.69 | 24.02 | 241,151 | +0.23(+0.97%) |
Feb 15, 2019 | 23.47 | 23.83 | 23.45 | 23.79 | 189,100 | +0.95(+4.18%) |
Feb 14, 2019 | 22.91 | 22.97 | 22.74 | 22.84 | 544,843 | -0.48(-2.06%) |
Feb 13, 2019 | 23.52 | 23.62 | 23.31 | 23.32 | 91,113 | +0.10(+0.43%) |
Feb 12, 2019 | 23.22 | 23.38 | 23.17 | 23.21 | 307,328 | +0.35(+1.53%) |
Feb 11, 2019 | 22.85 | 22.93 | 22.73 | 22.86 | 194,341 | +0.21(+0.95%) |
Feb 08, 2019 | 22.81 | 22.81 | 22.47 | 22.65 | 569,700 | -0.58(-2.48%) |
Feb 07, 2019 | 23.61 | 23.66 | 23.16 | 23.23 | 200,515 | -0.54(-2.25%) |
Feb 06, 2019 | 23.43 | 23.88 | 23.41 | 23.76 | 228,021 | +0.15(+0.61%) |
Feb 05, 2019 | 23.55 | 23.63 | 23.42 | 23.61 | 142,451 | +0.57(+2.50%) |
Feb 04, 2019 | 22.90 | 23.07 | 22.78 | 23.04 | 148,172 | -0.42(-1.79%) |
Feb 01, 2019 | 23.57 | 23.57 | 23.28 | 23.46 | 233,200 | -0.14(-0.61%) |
Jan 31, 2019 | 23.60 | 23.65 | 23.43 | 23.61 | 317,792 | -0.77(-3.14%) |
Jan 30, 2019 | 24.11 | 24.50 | 24.03 | 24.37 | 132,247 | +0.16(+0.64%) |
Jan 29, 2019 | 24.28 | 24.38 | 24.18 | 24.21 | 282,372 | -0.16(-0.68%) |
Jan 28, 2019 | 24.29 | 24.43 | 24.20 | 24.38 | 294,050 | -0.20(-0.79%) |
Jan 25, 2019 | 24.25 | 24.63 | 24.23 | 24.57 | 103,600 | +1.05(+4.49%) |
Jan 24, 2019 | 23.56 | 23.65 | 23.40 | 23.52 | 244,860 | -0.17(-0.72%) |
Jan 23, 2019 | 23.86 | 23.86 | 23.61 | 23.69 | 242,981 | +0.20(+0.85%) |
Jan 22, 2019 | 23.48 | 23.64 | 23.35 | 23.49 | 357,508 | -0.76(-3.11%) |
Jan 18, 2019 | 24.17 | 24.29 | 24.04 | 24.25 | 207,100 | +0.42(+1.74%) |
Jan 17, 2019 | 23.72 | 23.91 | 23.62 | 23.83 | 243,021 | -0.64(-2.60%) |
Jan 16, 2019 | 24.25 | 24.64 | 24.25 | 24.46 | 193,625 | +0.62(+2.60%) |
Jan 15, 2019 | 23.77 | 23.92 | 23.73 | 23.84 | 439,696 | -0.19(-0.79%) |
Jan 14, 2019 | 23.76 | 24.10 | 23.71 | 24.04 | 538,340 | +0.34(+1.41%) |
Jan 11, 2019 | 23.54 | 23.79 | 23.52 | 23.70 | 586,400 | -0.09(-0.38%) |
Jan 10, 2019 | 23.64 | 23.85 | 23.62 | 23.79 | 179,892 | +0.19(+0.81%) |
Jan 09, 2019 | 23.52 | 23.66 | 23.42 | 23.60 | 166,495 | +0.12(+0.51%) |
Jan 08, 2019 | 23.64 | 23.64 | 23.36 | 23.48 | 280,698 | +0.07(+0.28%) |
Jan 07, 2019 | 23.16 | 23.47 | 23.08 | 23.41 | 412,660 | +0.12(+0.54%) |
Jan 04, 2019 | 22.94 | 23.31 | 22.81 | 23.29 | 279,600 | +1.15(+5.22%) |
Jan 03, 2019 | 22.38 | 22.39 | 22.08 | 22.14 | 263,168 | -0.17(-0.78%) |
Jan 02, 2019 | 21.81 | 22.31 | 21.79 | 22.31 | 448,571 | -0.23(-1.02%) |
Dec 31, 2018 | 22.50 | 22.57 | 22.35 | 22.54 | 729,100 | +0.14(+0.63%) |
Dec 28, 2018 | 22.57 | 22.61 | 22.34 | 22.40 | 439,600 | +0.21(+0.95%) |
Dec 27, 2018 | 21.96 | 22.19 | 21.73 | 22.19 | 535,697 | +0.04(+0.18%) |
Dec 26, 2018 | 21.86 | 22.33 | 21.55 | 22.15 | 522,311 | +0.22(+1.03%) |
Dec 24, 2018 | 21.94 | 22.23 | 21.87 | 21.93 | 277,300 | -0.20(-0.93%) |
Dec 21, 2018 | 22.27 | 22.52 | 22.05 | 22.13 | 475,500 | -0.26(-1.16%) |
Dec 20, 2018 | 22.63 | 22.74 | 22.37 | 22.39 | 451,499 | -0.58(-2.53%) |
Dec 19, 2018 | 23.26 | 23.40 | 22.83 | 22.97 | 489,498 | -0.12(-0.52%) |
Dec 18, 2018 | 23.27 | 23.31 | 22.95 | 23.09 | 438,792 | +0.28(+1.23%) |
Dec 17, 2018 | 23.11 | 23.14 | 22.70 | 22.81 | 1,295,281 | -0.50(-2.15%) |
Dec 14, 2018 | 23.30 | 23.51 | 23.28 | 23.31 | 452,500 | -0.53(-2.22%) |
Dec 13, 2018 | 24.06 | 24.09 | 23.77 | 23.84 | 832,180 | +0.04(+0.19%) |
Dec 12, 2018 | 23.79 | 23.96 | 23.64 | 23.80 | 649,880 | +0.89(+3.86%) |
Dec 11, 2018 | 23.27 | 23.30 | 22.81 | 22.91 | 1,374,321 | -0.25(-1.08%) |
Dec 10, 2018 | 23.40 | 23.45 | 22.94 | 23.16 | 598,558 | -0.48(-2.03%) |
Dec 07, 2018 | 23.84 | 24.01 | 23.53 | 23.64 | 302,700 | -0.48(-1.99%) |
Dec 06, 2018 | 23.88 | 24.12 | 23.65 | 24.12 | 845,398 | -0.34(-1.39%) |
Dec 04, 2018 | 25.13 | 25.17 | 24.40 | 24.46 | 514,200 | -0.93(-3.64%) |
Dec 03, 2018 | 25.36 | 25.46 | 25.29 | 25.39 | 336,572 | +0.17(+0.67%) |
Nov 30, 2018 | 25.12 | 25.25 | 25.03 | 25.21 | 494,600 | -0.22(-0.86%) |
Nov 29, 2018 | 25.49 | 25.60 | 25.37 | 25.43 | 422,547 | -0.12(-0.49%) |
Nov 28, 2018 | 25.29 | 25.71 | 25.11 | 25.56 | 296,573 | +0.10(+0.39%) |
Nov 27, 2018 | 25.39 | 25.50 | 25.24 | 25.46 | 292,062 | -0.22(-0.88%) |
Nov 26, 2018 | 25.77 | 25.89 | 25.58 | 25.68 | 245,506 | +0.61(+2.45%) |
Nov 23, 2018 | 25.08 | 25.17 | 25.01 | 25.07 | 274,500 | -0.21(-0.83%) |
Nov 21, 2018 | 25.28 | 25.28 | 25.28 | 0 | +0.16(+0.64%) | |
Nov 20, 2018 | 25.39 | 25.41 | 25.06 | 25.12 | 401,264 | -0.68(-2.64%) |
Nov 19, 2018 | 25.99 | 26.04 | 25.73 | 25.80 | 247,968 | +0.07(+0.25%) |
Nov 16, 2018 | 25.71 | 25.89 | 25.66 | 25.73 | 166,700 | -0.19(-0.73%) |
Nov 15, 2018 | 25.60 | 26.01 | 25.50 | 25.93 | 231,090 | +0.02(+0.06%) |
Nov 14, 2018 | 26.25 | 26.26 | 25.74 | 25.91 | 176,379 | -0.08(-0.31%) |
Nov 13, 2018 | 25.94 | 26.13 | 25.85 | 25.99 | 244,650 | +0.57(+2.24%) |
Nov 12, 2018 | 25.80 | 25.81 | 25.40 | 25.42 | 324,392 | -0.85(-3.24%) |
Nov 09, 2018 | 26.27 | 26.32 | 26.09 | 26.27 | 102,200 | -0.23(-0.87%) |
Nov 08, 2018 | 26.65 | 26.75 | 26.43 | 26.50 | 281,513 | -0.46(-1.72%) |
Nov 07, 2018 | 26.85 | 27.02 | 26.70 | 26.96 | 155,347 | +0.41(+1.52%) |
Nov 06, 2018 | 26.53 | 26.56 | 26.34 | 26.56 | 168,863 | +0.11(+0.42%) |
Nov 05, 2018 | 26.68 | 26.68 | 26.40 | 26.45 | 234,499 | -0.23(-0.86%) |
Nov 02, 2018 | 26.79 | 26.81 | 26.47 | 26.68 | 163,600 | +0.28(+1.06%) |
Nov 01, 2018 | 26.37 | 26.48 | 26.21 | 26.40 | 243,660 | +0.41(+1.58%) |
Oct 31, 2018 | 25.98 | 26.19 | 25.96 | 25.99 | 226,691 | -0.42(-1.59%) |
Oct 30, 2018 | 26.12 | 26.41 | 25.90 | 26.41 | 259,285 | -0.30(-1.12%) |
Oct 29, 2018 | 27.07 | 27.18 | 26.62 | 26.71 | 242,975 | -0.09(-0.35%) |
Oct 26, 2018 | 26.57 | 26.94 | 26.34 | 26.80 | 180,700 | +0.08(+0.31%) |
Oct 25, 2018 | 26.77 | 26.97 | 26.65 | 26.72 | 848,780 | +0.35(+1.33%) |
Oct 24, 2018 | 26.86 | 27.14 | 26.30 | 26.37 | 220,051 | -1.00(-3.65%) |
Oct 23, 2018 | 27.42 | 27.50 | 27.16 | 27.37 | 235,661 | -0.26(-0.94%) |
Oct 22, 2018 | 27.86 | 27.93 | 27.60 | 27.63 | 207,710 | -0.54(-1.90%) |
Oct 19, 2018 | 27.74 | 28.34 | 27.68 | 28.16 | 211,700 | +0.15(+0.55%) |
Oct 18, 2018 | 28.64 | 28.74 | 27.87 | 28.01 | 326,549 | -0.61(-2.13%) |
Oct 17, 2018 | 28.78 | 28.91 | 28.47 | 28.62 | 159,327 | -0.23(-0.81%) |
Oct 16, 2018 | 28.82 | 28.86 | 28.67 | 28.86 | 243,297 | +0.18(+0.65%) |
Oct 15, 2018 | 28.86 | 28.93 | 28.64 | 28.67 | 217,790 | -0.38(-1.31%) |
Oct 12, 2018 | 29.20 | 29.24 | 28.62 | 29.05 | 204,500 | +0.05(+0.17%) |
Oct 11, 2018 | 29.31 | 29.35 | 28.82 | 29.00 | 239,436 | -0.22(-0.75%) |
Oct 10, 2018 | 30.01 | 30.01 | 29.17 | 29.22 | 341,295 | -0.25(-0.85%) |
Oct 09, 2018 | 29.26 | 29.58 | 29.16 | 29.47 | 142,328 | -0.18(-0.61%) |
Oct 08, 2018 | 29.28 | 29.66 | 29.22 | 29.65 | 109,295 | -0.18(-0.59%) |
Oct 05, 2018 | 30.17 | 30.17 | 29.74 | 29.82 | 113,700 | -0.32(-1.08%) |
Oct 04, 2018 | 30.32 | 30.35 | 29.93 | 30.15 | 392,971 | +0.03(+0.10%) |
Oct 03, 2018 | 30.12 | 30.25 | 30.06 | 30.12 | 85,408 | +0.02(+0.07%) |
Oct 02, 2018 | 30.12 | 30.17 | 29.84 | 30.10 | 86,082 | +0.07(+0.23%) |
Oct 01, 2018 | 30.26 | 30.39 | 29.98 | 30.03 | 96,634 | -0.41(-1.35%) |
Sep 28, 2018 | 30.27 | 30.81 | 30.22 | 30.44 | 168,500 | -1.23(-3.90%) |
Sep 27, 2018 | 31.66 | 31.93 | 31.64 | 31.68 | 289,212 | -0.35(-1.08%) |
Sep 26, 2018 | 32.12 | 32.19 | 32.00 | 32.02 | 155,042 | -0.14(-0.45%) |
Sep 25, 2018 | 32.46 | 32.50 | 32.10 | 32.16 | 325,806 | +0.13(+0.42%) |
Sep 24, 2018 | 32.34 | 32.34 | 32.03 | 32.03 | 100,767 | -0.06(-0.19%) |
Sep 21, 2018 | 32.16 | 32.34 | 32.04 | 32.09 | 426,300 | +0.00(+0.00%) |
Sep 20, 2018 | 31.91 | 32.12 | 31.69 | 32.09 | 603,789 | +1.15(+3.72%) |
Sep 19, 2018 | 30.72 | 31.00 | 30.72 | 30.94 | 379,168 | +0.52(+1.69%) |
Sep 18, 2018 | 30.25 | 30.50 | 30.24 | 30.43 | 301,022 | +0.19(+0.63%) |
Sep 17, 2018 | 30.33 | 30.41 | 30.23 | 30.23 | 76,875 | +0.23(+0.78%) |
Sep 14, 2018 | 30.02 | 30.12 | 29.84 | 30.00 | 421,400 | -0.07(-0.22%) |
Sep 13, 2018 | 30.02 | 30.10 | 29.90 | 30.07 | 240,182 | +0.73(+2.49%) |
Sep 12, 2018 | 29.24 | 29.50 | 29.18 | 29.34 | 135,292 | -0.08(-0.27%) |
Sep 11, 2018 | 29.16 | 29.42 | 29.16 | 29.41 | 110,887 | +0.06(+0.22%) |
Sep 10, 2018 | 29.54 | 29.54 | 29.27 | 29.35 | 180,394 | +0.25(+0.86%) |
Sep 07, 2018 | 29.30 | 29.36 | 29.05 | 29.10 | 97,000 | -0.54(-1.84%) |
Sep 06, 2018 | 29.98 | 30.08 | 29.48 | 29.64 | 178,862 | -0.05(-0.19%) |
Sep 05, 2018 | 29.88 | 29.90 | 29.65 | 29.70 | 153,421 | +0.20(+0.68%) |
Sep 04, 2018 | 29.08 | 29.50 | 28.98 | 29.50 | 156,941 | +0.19(+0.65%) |
Aug 31, 2018 | 29.31 | 29.31 | 29.31 | 0 | -0.52(-1.74%) | |
Aug 30, 2018 | 30.02 | 30.06 | 29.80 | 29.83 | 495,179 | -0.71(-2.32%) |
Aug 29, 2018 | 30.21 | 30.54 | 30.11 | 30.54 | 187,218 | +0.10(+0.33%) |
Aug 28, 2018 | 30.64 | 30.66 | 30.44 | 30.44 | 115,456 | -0.24(-0.78%) |
Aug 27, 2018 | 30.51 | 30.75 | 30.51 | 30.68 | 122,601 | +0.48(+1.59%) |
Aug 24, 2018 | 30.43 | 30.43 | 30.20 | 30.20 | 146,100 | +0.22(+0.73%) |
Aug 23, 2018 | 30.06 | 30.19 | 29.95 | 29.98 | 2,695,357 | -0.35(-1.16%) |
Aug 22, 2018 | 30.21 | 30.36 | 30.15 | 30.33 | 2,834,282 | +0.25(+0.84%) |
Aug 21, 2018 | 29.97 | 30.10 | 29.82 | 30.08 | 5,353,075 | +0.68(+2.31%) |
Aug 20, 2018 | 29.23 | 29.45 | 29.22 | 29.40 | 234,632 | +0.14(+0.50%) |
Aug 17, 2018 | 28.96 | 29.33 | 28.92 | 29.25 | 81,000 | +0.02(+0.05%) |
Aug 16, 2018 | 29.38 | 29.56 | 29.18 | 29.24 | 171,659 | +0.02(+0.09%) |
Aug 15, 2018 | 29.14 | 29.30 | 28.91 | 29.21 | 169,253 | -0.30(-1.02%) |
Aug 14, 2018 | 29.55 | 29.57 | 29.36 | 29.52 | 116,473 | -0.10(-0.34%) |
Aug 13, 2018 | 29.73 | 29.99 | 29.59 | 29.61 | 151,251 | -0.23(-0.77%) |
Aug 10, 2018 | 29.68 | 29.99 | 29.60 | 29.84 | 273,800 | -1.44(-4.59%) |
Aug 09, 2018 | 31.39 | 31.42 | 31.26 | 31.28 | 120,520 | -0.41(-1.29%) |
Aug 08, 2018 | 31.54 | 31.71 | 31.46 | 31.69 | 159,583 | +0.04(+0.11%) |
Aug 07, 2018 | 31.61 | 31.79 | 31.60 | 31.66 | 79,316 | +0.39(+1.26%) |
Aug 06, 2018 | 31.19 | 31.35 | 31.04 | 31.26 | 92,806 | -0.40(-1.26%) |
Aug 03, 2018 | 31.38 | 31.66 | 31.32 | 31.66 | 110,000 | -0.19(-0.60%) |
Aug 02, 2018 | 31.62 | 31.92 | 31.53 | 31.85 | 200,305 | -0.46(-1.42%) |
Aug 01, 2018 | 32.42 | 32.55 | 32.31 | 32.31 | 436,383 | -0.36(-1.10%) |
Jul 31, 2018 | 32.72 | 32.85 | 32.61 | 32.67 | 175,095 | +0.45(+1.41%) |
Jul 30, 2018 | 32.04 | 32.36 | 32.04 | 32.22 | 84,522 | +0.30(+0.92%) |
Jul 27, 2018 | 31.82 | 32.05 | 31.79 | 31.92 | 144,500 | +0.50(+1.59%) |
Jul 26, 2018 | 31.45 | 31.49 | 31.28 | 31.42 | 75,399 | -0.07(-0.22%) |
Jul 25, 2018 | 31.17 | 31.52 | 30.90 | 31.49 | 120,238 | +0.23(+0.75%) |
Jul 24, 2018 | 31.35 | 31.62 | 31.12 | 31.25 | 144,024 | +0.72(+2.37%) |
Jul 23, 2018 | 30.51 | 30.63 | 30.49 | 30.53 | 544,942 | +0.17(+0.56%) |
Jul 20, 2018 | 30.18 | 30.37 | 30.17 | 30.36 | 168,006 | +0.29(+0.96%) |
Jul 19, 2018 | 30.10 | 30.20 | 29.96 | 30.07 | 2,494,867 | -0.21(-0.71%) |
Jul 18, 2018 | 30.25 | 30.43 | 30.10 | 30.29 | 5,200,304 | -0.18(-0.57%) |
Jul 17, 2018 | 30.52 | 30.59 | 30.45 | 30.46 | 3,628,947 | -0.43(-1.38%) |
Jul 16, 2018 | 30.86 | 31.04 | 30.71 | 30.89 | 126,789 | +0.24(+0.77%) |
Jul 13, 2018 | 30.55 | 30.73 | 30.40 | 30.65 | 59,403 | -0.05(-0.15%) |
Jul 12, 2018 | 30.78 | 30.60 | 30.70 | 93,345 | -0.00(-0.02%) | |
Jul 11, 2018 | 30.87 | 30.90 | 30.63 | 30.70 | 130,486 | -0.74(-2.35%) |
Jul 10, 2018 | 31.32 | 31.46 | 31.13 | 31.44 | 395,052 | -0.29(-0.93%) |
Jul 09, 2018 | 31.77 | 31.83 | 31.65 | 31.73 | 112,999 | +0.09(+0.30%) |
Jul 06, 2018 | 31.57 | 31.73 | 31.49 | 31.64 | 149,876 | -0.05(-0.16%) |
Jul 05, 2018 | 31.56 | 31.72 | 31.51 | 31.69 | 89,482 | +0.71(+2.29%) |
Jul 03, 2018 | 30.98 | 30.98 | 30.98 | 0 | +0.16(+0.52%) | |
Jul 02, 2018 | 30.55 | 30.85 | 30.55 | 30.82 | 185,551 | +0.06(+0.20%) |
Jun 29, 2018 | 31.27 | 30.76 | 30.76 | 139,131 | +0.16(+0.52%) | |
Jun 28, 2018 | 30.39 | 30.60 | 30.35 | 30.60 | 611,093 | +0.26(+0.86%) |
Jun 27, 2018 | 30.77 | 30.95 | 30.27 | 30.34 | 287,513 | -0.52(-1.69%) |
Jun 26, 2018 | 31.07 | 31.07 | 30.78 | 30.86 | 156,336 | -0.15(-0.48%) |
Jun 25, 2018 | 31.08 | 31.13 | 30.86 | 31.01 | 150,158 | -0.36(-1.15%) |
Jun 22, 2018 | 31.21 | 31.45 | 31.12 | 31.37 | 132,173 | +0.50(+1.62%) |
Jun 21, 2018 | 30.94 | 30.96 | 30.70 | 30.87 | 181,723 | -0.12(-0.39%) |
Jun 20, 2018 | 31.34 | 31.35 | 30.98 | 30.99 | 208,000 | -0.26(-0.83%) |
Jun 19, 2018 | 31.04 | 31.25 | 30.90 | 31.25 | 189,574 | -0.12(-0.40%) |
Jun 18, 2018 | 31.14 | 31.45 | 31.05 | 31.38 | 334,876 | -0.16(-0.51%) |
Jun 15, 2018 | 31.62 | 31.82 | 31.54 | 116,040 | -0.29(-0.90%) | |
Jun 14, 2018 | 32.04 | 32.14 | 31.82 | 31.82 | 217,112 | -0.38(-1.20%) |
Jun 13, 2018 | 32.13 | 32.29 | 31.95 | 32.20 | 115,428 | +0.06(+0.20%) |
Jun 12, 2018 | 32.30 | 32.35 | 32.00 | 32.14 | 184,125 | -0.21(-0.66%) |
Jun 11, 2018 | 31.88 | 32.36 | 31.85 | 32.35 | 1,002,293 | +0.79(+2.52%) |
Jun 08, 2018 | 31.60 | 31.70 | 31.35 | 31.56 | 307,246 | -0.24(-0.75%) |
Jun 07, 2018 | 32.10 | 32.22 | 31.67 | 31.80 | 230,293 | -0.07(-0.22%) |
Jun 06, 2018 | 31.39 | 31.91 | 31.29 | 31.87 | 232,428 | +0.69(+2.21%) |
Jun 05, 2018 | 31.39 | 31.47 | 31.00 | 31.18 | 192,180 | -0.52(-1.64%) |
Jun 04, 2018 | 31.72 | 31.80 | 31.62 | 31.70 | 84,709 | +0.17(+0.54%) |