Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 33.71 | 33.76 | 33.68 | 33.76 | 3,949 | +0.12(+0.34%) |
Oct 30, 2019 | 33.54 | 33.64 | 33.50 | 33.64 | 2,859 | +0.13(+0.39%) |
Oct 29, 2019 | 33.52 | 33.58 | 33.49 | 33.51 | 5,490 | -0.04(-0.13%) |
Oct 28, 2019 | 33.48 | 33.55 | 33.47 | 33.55 | 2,762 | +0.05(+0.14%) |
Oct 25, 2019 | 33.46 | 33.53 | 33.46 | 33.51 | 19,346 | -0.02(-0.06%) |
Oct 24, 2019 | 33.60 | 33.60 | 33.52 | 33.53 | 3,674 | -0.19(-0.57%) |
Oct 23, 2019 | 33.65 | 33.72 | 33.65 | 33.72 | 1,275 | +0.07(+0.22%) |
Oct 22, 2019 | 33.71 | 33.77 | 33.65 | 33.65 | 2,544 | -0.05(-0.14%) |
Oct 21, 2019 | 33.70 | 33.73 | 33.65 | 33.69 | 2,003 | +0.12(+0.37%) |
Oct 18, 2019 | 33.55 | 33.58 | 33.44 | 33.57 | 24,300 | -0.02(-0.06%) |
Oct 17, 2019 | 33.61 | 33.62 | 33.56 | 33.59 | 2,358 | +0.10(+0.31%) |
Oct 16, 2019 | 33.38 | 33.48 | 33.38 | 33.48 | 6,594 | +0.18(+0.53%) |
Oct 15, 2019 | 33.28 | 33.31 | 33.27 | 33.31 | 3,122 | +0.31(+0.94%) |
Oct 14, 2019 | 32.99 | 32.99 | 32.93 | 32.99 | 3,535 | -0.09(-0.27%) |
Oct 11, 2019 | 32.95 | 33.14 | 32.93 | 33.08 | 3,656 | +0.40(+1.24%) |
Oct 10, 2019 | 32.66 | 32.70 | 32.62 | 32.68 | 2,625 | -0.06(-0.18%) |
Oct 09, 2019 | 32.79 | 32.83 | 32.69 | 32.74 | 2,643 | +0.19(+0.57%) |
Oct 08, 2019 | 32.70 | 32.70 | 32.55 | 32.55 | 2,650 | -0.19(-0.60%) |
Oct 07, 2019 | 32.84 | 32.86 | 32.71 | 32.75 | 4,781 | -0.03(-0.08%) |
Oct 04, 2019 | 32.67 | 32.83 | 32.61 | 32.77 | 7,549 | +0.22(+0.68%) |
Oct 03, 2019 | 32.45 | 32.59 | 32.45 | 32.55 | 90,126 | +0.25(+0.79%) |
Oct 02, 2019 | 32.26 | 32.35 | 32.26 | 32.30 | 211,298 | -0.12(-0.37%) |
Oct 01, 2019 | 32.52 | 32.52 | 32.35 | 32.42 | 187,467 | -0.22(-0.68%) |
Sep 30, 2019 | 32.65 | 32.71 | 32.63 | 32.64 | 14,906 | +0.16(+0.48%) |
Sep 27, 2019 | 32.60 | 32.63 | 32.46 | 32.48 | 2,595 | -0.20(-0.62%) |
Sep 26, 2019 | 32.69 | 32.71 | 32.62 | 32.69 | 5,045 | +0.20(+0.60%) |
Sep 25, 2019 | 32.43 | 32.53 | 32.43 | 32.49 | 5,063 | +0.09(+0.29%) |
Sep 24, 2019 | 32.48 | 32.50 | 32.36 | 32.40 | 22,623 | -0.01(-0.02%) |
Sep 23, 2019 | 32.29 | 32.43 | 32.29 | 32.41 | 4,430 | -0.01(-0.03%) |
Sep 20, 2019 | 32.60 | 32.60 | 32.41 | 32.41 | 11,173 | -0.05(-0.16%) |
Sep 19, 2019 | 32.46 | 32.54 | 32.46 | 32.46 | 13,726 | +0.17(+0.53%) |
Sep 18, 2019 | 32.33 | 32.35 | 32.18 | 32.29 | 3,163 | -0.04(-0.13%) |
Sep 17, 2019 | 32.09 | 32.34 | 32.09 | 32.34 | 3,858 | +0.29(+0.90%) |
Sep 16, 2019 | 32.15 | 32.15 | 32.02 | 32.05 | 2,131 | -0.23(-0.72%) |
Sep 13, 2019 | 32.30 | 32.30 | 32.27 | 32.28 | 5,824 | +0.24(+0.76%) |
Sep 12, 2019 | 31.99 | 32.10 | 31.99 | 32.04 | 5,499 | +0.02(+0.06%) |
Sep 11, 2019 | 31.96 | 32.04 | 31.96 | 32.02 | 12,956 | +0.06(+0.18%) |
Sep 10, 2019 | 31.94 | 32.04 | 31.93 | 31.96 | 18,063 | -0.15(-0.46%) |
Sep 09, 2019 | 32.23 | 32.23 | 32.11 | 32.11 | 4,950 | -0.05(-0.17%) |
Sep 06, 2019 | 32.16 | 32.21 | 32.16 | 32.16 | 2,258 | +0.00(+0.00%) |
Sep 05, 2019 | 32.17 | 32.21 | 32.15 | 32.16 | 30,138 | -0.12(-0.37%) |
Sep 04, 2019 | 32.27 | 32.29 | 32.25 | 32.28 | 15,810 | +0.43(+1.35%) |
Sep 03, 2019 | 31.59 | 31.85 | 31.59 | 31.85 | 113,273 | -0.10(-0.32%) |
Aug 30, 2019 | 31.95 | 31.98 | 31.82 | 31.95 | 19,256 | +0.03(+0.11%) |
Aug 29, 2019 | 31.96 | 31.96 | 31.90 | 31.92 | 7,628 | -0.02(-0.05%) |
Aug 28, 2019 | 31.87 | 31.99 | 31.87 | 31.93 | 7,601 | +0.08(+0.24%) |
Aug 27, 2019 | 31.87 | 31.88 | 31.80 | 31.86 | 13,935 | +0.08(+0.24%) |
Aug 26, 2019 | 31.77 | 31.80 | 31.76 | 31.78 | 6,759 | +0.15(+0.48%) |
Aug 23, 2019 | 31.80 | 31.88 | 31.62 | 31.63 | 17,592 | -0.13(-0.40%) |
Aug 22, 2019 | 31.73 | 31.78 | 31.69 | 31.76 | 2,511 | -0.11(-0.36%) |
Aug 21, 2019 | 31.88 | 31.93 | 31.86 | 31.87 | 8,285 | +0.13(+0.41%) |
Aug 20, 2019 | 31.76 | 31.76 | 31.72 | 31.74 | 3,179 | -0.01(-0.03%) |
Aug 19, 2019 | 31.75 | 31.80 | 31.66 | 31.75 | 5,250 | +0.20(+0.63%) |
Aug 16, 2019 | 31.39 | 31.56 | 31.39 | 31.55 | 3,922 | +0.47(+1.51%) |
Aug 15, 2019 | 31.04 | 31.10 | 30.99 | 31.08 | 5,621 | +0.37(+1.20%) |
Aug 14, 2019 | 30.80 | 30.87 | 30.71 | 30.71 | 66,541 | -0.47(-1.51%) |
Aug 13, 2019 | 31.11 | 31.25 | 31.11 | 31.19 | 7,520 | +0.13(+0.41%) |
Aug 12, 2019 | 31.14 | 31.21 | 31.04 | 31.06 | 23,237 | -0.38(-1.20%) |
Aug 09, 2019 | 31.48 | 31.48 | 31.34 | 31.44 | 8,320 | -0.11(-0.35%) |
Aug 08, 2019 | 31.34 | 31.56 | 31.34 | 31.55 | 4,024 | +0.27(+0.86%) |
Aug 07, 2019 | 31.11 | 31.28 | 31.05 | 31.28 | 14,863 | +0.19(+0.60%) |
Aug 06, 2019 | 31.02 | 31.13 | 30.98 | 31.09 | 31,920 | +0.15(+0.49%) |
Aug 05, 2019 | 31.22 | 31.22 | 30.88 | 30.94 | 17,434 | -0.71(-2.23%) |
Aug 02, 2019 | 31.67 | 31.70 | 31.58 | 31.65 | 11,530 | +0.22(+0.70%) |
Aug 01, 2019 | 31.47 | 31.71 | 31.40 | 31.43 | 22,721 | -0.04(-0.13%) |
Jul 31, 2019 | 31.74 | 31.74 | 31.30 | 31.47 | 36,293 | -0.33(-1.03%) |
Jul 30, 2019 | 31.83 | 31.85 | 31.80 | 31.80 | 2,995 | -0.15(-0.47%) |
Jul 29, 2019 | 31.99 | 32.00 | 31.93 | 31.95 | 4,617 | -0.15(-0.46%) |
Jul 26, 2019 | 32.12 | 32.12 | 32.05 | 32.10 | 4,398 | +0.01(+0.04%) |
Jul 25, 2019 | 32.28 | 32.28 | 32.09 | 32.09 | 5,366 | -0.26(-0.81%) |
Jul 24, 2019 | 32.36 | 32.39 | 32.33 | 32.35 | 4,677 | +0.01(+0.03%) |
Jul 23, 2019 | 32.30 | 32.38 | 32.28 | 32.34 | 8,703 | -0.03(-0.10%) |
Jul 22, 2019 | 32.37 | 32.37 | 32.28 | 32.37 | 3,819 | -0.13(-0.41%) |
Jul 19, 2019 | 32.65 | 32.65 | 32.47 | 32.51 | 6,537 | -0.13(-0.39%) |
Jul 18, 2019 | 32.37 | 32.66 | 32.37 | 32.63 | 3,076 | +0.21(+0.64%) |
Jul 17, 2019 | 32.52 | 32.55 | 32.43 | 32.43 | 4,816 | +0.03(+0.10%) |
Jul 16, 2019 | 32.53 | 32.53 | 32.37 | 32.39 | 8,394 | -0.17(-0.53%) |
Jul 15, 2019 | 32.60 | 32.60 | 32.51 | 32.57 | 2,036 | -0.05(-0.15%) |
Jul 12, 2019 | 32.65 | 32.65 | 32.54 | 32.62 | 4,992 | +0.09(+0.28%) |
Jul 11, 2019 | 32.55 | 32.59 | 32.50 | 32.52 | 9,774 | +0.01(+0.04%) |
Jul 10, 2019 | 32.51 | 32.58 | 32.49 | 32.51 | 2,393 | +0.06(+0.18%) |
Jul 09, 2019 | 32.45 | 32.47 | 32.42 | 32.45 | 2,106 | -0.02(-0.06%) |
Jul 08, 2019 | 32.50 | 32.52 | 32.44 | 32.47 | 3,245 | -0.21(-0.64%) |
Jul 05, 2019 | 32.67 | 32.78 | 32.63 | 32.68 | 4,398 | +0.02(+0.06%) |
Jul 03, 2019 | 32.60 | 32.69 | 32.60 | 32.66 | 6,537 | +0.40(+1.24%) |
Jul 02, 2019 | 32.15 | 32.26 | 32.15 | 32.26 | 30,766 | +0.13(+0.42%) |
Jul 01, 2019 | 32.30 | 32.30 | 32.11 | 32.13 | 12,204 | +0.14(+0.45%) |
Jun 28, 2019 | 31.95 | 31.99 | 31.93 | 31.99 | 3,684 | +0.11(+0.34%) |
Jun 27, 2019 | 31.97 | 31.97 | 31.84 | 31.88 | 4,395 | -0.15(-0.46%) |
Jun 26, 2019 | 32.06 | 32.09 | 32.02 | 32.02 | 2,812 | -0.16(-0.51%) |
Jun 25, 2019 | 32.29 | 32.36 | 32.19 | 32.19 | 4,499 | +0.02(+0.06%) |
Jun 24, 2019 | 32.22 | 32.30 | 32.17 | 32.17 | 9,505 | -0.03(-0.11%) |
Jun 21, 2019 | 32.14 | 32.24 | 32.10 | 32.20 | 4,635 | -0.11(-0.34%) |
Jun 20, 2019 | 32.43 | 32.43 | 32.25 | 32.31 | 33,288 | +0.17(+0.52%) |
Jun 19, 2019 | 31.96 | 32.20 | 31.96 | 32.15 | 11,656 | +0.08(+0.26%) |
Jun 18, 2019 | 32.03 | 32.09 | 32.02 | 32.06 | 1,752 | +0.30(+0.94%) |
Jun 17, 2019 | 31.80 | 31.82 | 31.75 | 31.76 | 2,298 | -0.01(-0.04%) |
Jun 14, 2019 | 31.78 | 31.78 | 31.73 | 31.78 | 7,828 | -0.05(-0.16%) |
Jun 13, 2019 | 31.83 | 31.87 | 31.81 | 31.83 | 4,100 | +0.09(+0.28%) |
Jun 12, 2019 | 31.86 | 31.87 | 31.74 | 31.74 | 6,366 | -0.35(-1.10%) |
Jun 11, 2019 | 32.10 | 32.12 | 32.03 | 32.09 | 31,114 | +0.06(+0.20%) |
Jun 10, 2019 | 32.02 | 32.07 | 31.99 | 32.03 | 7,537 | +0.13(+0.40%) |
Jun 07, 2019 | 31.94 | 31.96 | 31.90 | 31.90 | 7,828 | +0.18(+0.58%) |
Jun 06, 2019 | 31.73 | 31.75 | 31.69 | 31.72 | 7,846 | +0.10(+0.32%) |
Jun 05, 2019 | 31.69 | 31.69 | 31.60 | 31.62 | 15,728 | -0.07(-0.24%) |
Jun 04, 2019 | 31.67 | 31.74 | 31.51 | 31.69 | 15,276 | +0.18(+0.58%) |
Jun 03, 2019 | 31.38 | 31.51 | 31.38 | 31.51 | 4,468 | +0.22(+0.69%) |
May 31, 2019 | 31.11 | 31.29 | 31.11 | 31.29 | 12,766 | -0.12(-0.40%) |
May 30, 2019 | 31.32 | 31.42 | 31.29 | 31.42 | 9,221 | -0.06(-0.18%) |
May 29, 2019 | 31.54 | 31.60 | 31.46 | 31.48 | 5,735 | -0.16(-0.50%) |
May 28, 2019 | 31.80 | 31.80 | 31.63 | 31.63 | 113,410 | -0.26(-0.83%) |
May 24, 2019 | 31.83 | 31.94 | 31.83 | 31.90 | 6,744 | +0.26(+0.81%) |
May 23, 2019 | 31.56 | 31.64 | 31.51 | 31.64 | 12,780 | -0.02(-0.05%) |
May 22, 2019 | 31.64 | 31.71 | 31.58 | 31.66 | 8,117 | -0.16(-0.50%) |
May 21, 2019 | 31.74 | 31.82 | 31.71 | 31.82 | 10,672 | +0.21(+0.66%) |
May 20, 2019 | 31.67 | 31.71 | 31.61 | 31.61 | 6,309 | +0.15(+0.47%) |
May 17, 2019 | 31.55 | 31.65 | 31.46 | 31.46 | 1,927 | -0.26(-0.81%) |
May 16, 2019 | 31.75 | 31.78 | 31.72 | 31.72 | 1,256 | +0.18(+0.58%) |
May 15, 2019 | 31.37 | 31.53 | 31.26 | 31.53 | 6,294 | +0.17(+0.53%) |
May 14, 2019 | 31.33 | 31.42 | 31.29 | 31.37 | 11,745 | +0.17(+0.55%) |
May 13, 2019 | 31.16 | 31.23 | 31.10 | 31.20 | 13,520 | -0.21(-0.65%) |
May 10, 2019 | 31.30 | 31.40 | 31.23 | 31.40 | 10,598 | +0.14(+0.45%) |
May 09, 2019 | 31.07 | 31.26 | 31.01 | 31.26 | 8,480 | +0.09(+0.29%) |
May 08, 2019 | 31.21 | 31.24 | 31.16 | 31.17 | 44,795 | -0.18(-0.58%) |
May 07, 2019 | 31.36 | 31.53 | 31.16 | 31.35 | 8,168 | -0.07(-0.21%) |
May 06, 2019 | 31.18 | 31.42 | 31.18 | 31.42 | 16,055 | -0.14(-0.45%) |
May 03, 2019 | 31.45 | 31.63 | 31.34 | 31.56 | 24,810 | +0.15(+0.48%) |
May 02, 2019 | 31.39 | 31.44 | 31.25 | 31.41 | 56,000 | +0.22(+0.69%) |
May 01, 2019 | 31.34 | 31.46 | 31.19 | 31.19 | 47,241 | -0.25(-0.79%) |
Apr 30, 2019 | 31.37 | 31.44 | 31.26 | 31.44 | 11,982 | +0.02(+0.05%) |
Apr 29, 2019 | 31.46 | 31.48 | 31.36 | 31.43 | 21,055 | +0.01(+0.04%) |
Apr 26, 2019 | 31.44 | 31.51 | 31.38 | 31.42 | 9,153 | -0.04(-0.12%) |
Apr 25, 2019 | 31.39 | 31.45 | 31.32 | 31.45 | 21,357 | +0.11(+0.34%) |
Apr 24, 2019 | 31.39 | 31.45 | 31.30 | 31.34 | 14,032 | -0.11(-0.34%) |
Apr 23, 2019 | 31.31 | 31.45 | 31.28 | 31.45 | 66,590 | +0.11(+0.34%) |
Apr 22, 2019 | 31.34 | 31.43 | 31.31 | 31.34 | 16,407 | +0.01(+0.03%) |
Apr 18, 2019 | 31.35 | 31.43 | 31.30 | 31.34 | 25,653 | -0.08(-0.26%) |
Apr 17, 2019 | 31.52 | 31.52 | 31.39 | 31.42 | 27,633 | -0.17(-0.53%) |
Apr 16, 2019 | 31.66 | 31.74 | 31.58 | 31.58 | 102,434 | +0.00(+0.00%) |
Apr 15, 2019 | 31.72 | 31.72 | 31.57 | 31.58 | 22,819 | -0.27(-0.86%) |
Apr 12, 2019 | 31.93 | 31.93 | 31.79 | 31.86 | 30,591 | +0.10(+0.31%) |
Apr 11, 2019 | 31.88 | 31.88 | 31.73 | 31.76 | 13,978 | -0.18(-0.57%) |
Apr 10, 2019 | 31.97 | 32.01 | 31.87 | 31.94 | 22,340 | +0.24(+0.76%) |
Apr 09, 2019 | 31.85 | 31.85 | 31.69 | 31.70 | 15,330 | -0.34(-1.06%) |
Apr 08, 2019 | 32.06 | 32.11 | 31.95 | 32.04 | 12,971 | +0.01(+0.03%) |
Apr 05, 2019 | 32.02 | 32.11 | 31.95 | 32.03 | 12,164 | -0.20(-0.62%) |
Apr 04, 2019 | 32.19 | 32.27 | 32.15 | 32.23 | 26,601 | -0.05(-0.15%) |
Apr 03, 2019 | 32.29 | 32.41 | 32.27 | 32.28 | 101,697 | -0.02(-0.05%) |
Apr 02, 2019 | 32.27 | 32.32 | 32.15 | 32.30 | 239,055 | -0.15(-0.46%) |
Apr 01, 2019 | 32.31 | 32.45 | 32.31 | 32.45 | 115,246 | +0.19(+0.59%) |
Mar 29, 2019 | 32.30 | 32.30 | 32.17 | 32.26 | 35,890 | +0.02(+0.08%) |
Mar 28, 2019 | 32.25 | 32.26 | 32.15 | 32.23 | 45,464 | -0.02(-0.05%) |
Mar 27, 2019 | 32.19 | 32.26 | 32.07 | 32.25 | 29,598 | +0.12(+0.36%) |
Mar 26, 2019 | 32.17 | 32.26 | 32.02 | 32.13 | 30,303 | +0.21(+0.65%) |
Mar 25, 2019 | 32.00 | 32.00 | 31.83 | 31.93 | 20,709 | +0.18(+0.58%) |
Mar 22, 2019 | 31.88 | 31.98 | 31.74 | 31.74 | 21,197 | -0.33(-1.04%) |
Mar 21, 2019 | 31.86 | 32.09 | 31.86 | 32.07 | 37,096 | +0.06(+0.18%) |
Mar 20, 2019 | 31.90 | 32.16 | 31.80 | 32.02 | 53,654 | +0.08(+0.25%) |
Mar 19, 2019 | 31.94 | 31.99 | 31.89 | 31.94 | 40,515 | +0.16(+0.52%) |
Mar 18, 2019 | 31.75 | 31.82 | 31.74 | 31.77 | 20,962 | +0.07(+0.23%) |
Mar 15, 2019 | 31.63 | 31.72 | 31.63 | 31.70 | 21,217 | +0.18(+0.58%) |
Mar 14, 2019 | 31.44 | 31.52 | 31.44 | 31.52 | 7,001 | +0.04(+0.13%) |
Mar 13, 2019 | 31.38 | 31.50 | 31.38 | 31.47 | 7,703 | +0.12(+0.37%) |
Mar 12, 2019 | 31.29 | 31.38 | 31.26 | 31.36 | 16,168 | +0.12(+0.40%) |
Mar 11, 2019 | 31.13 | 31.23 | 31.13 | 31.23 | 16,220 | +0.21(+0.69%) |
Mar 08, 2019 | 30.86 | 31.02 | 30.86 | 31.02 | 22,308 | +0.28(+0.91%) |
Mar 07, 2019 | 30.95 | 30.95 | 30.74 | 30.74 | 446,504 | -0.03(-0.11%) |
Mar 06, 2019 | 31.06 | 31.06 | 30.73 | 30.77 | 7,591,501 | -0.30(-0.96%) |
Mar 05, 2019 | 30.99 | 31.14 | 30.99 | 31.07 | 99,316 | +0.14(+0.45%) |
Mar 04, 2019 | 31.00 | 31.00 | 30.88 | 30.93 | 34,509 | -0.10(-0.32%) |
Mar 01, 2019 | 31.10 | 31.10 | 30.96 | 31.03 | 19,519 | +0.04(+0.13%) |
Feb 28, 2019 | 31.04 | 31.09 | 30.99 | 30.99 | 18,204 | -0.26(-0.84%) |
Feb 27, 2019 | 31.25 | 31.25 | 31.18 | 31.25 | 10,238 | -0.03(-0.11%) |
Feb 26, 2019 | 31.28 | 31.35 | 31.25 | 31.28 | 14,990 | +0.09(+0.30%) |
Feb 25, 2019 | 31.20 | 31.22 | 31.14 | 31.19 | 13,563 | +0.02(+0.06%) |
Feb 22, 2019 | 31.18 | 31.24 | 31.14 | 31.17 | 12,245 | +0.05(+0.16%) |
Feb 21, 2019 | 31.14 | 31.14 | 31.04 | 31.12 | 13,153 | -0.03(-0.11%) |
Feb 20, 2019 | 31.07 | 31.21 | 31.07 | 31.15 | 16,043 | +0.01(+0.03%) |
Feb 19, 2019 | 30.95 | 31.22 | 30.88 | 31.14 | 16,994 | +0.20(+0.65%) |
Feb 15, 2019 | 30.91 | 30.98 | 30.80 | 30.94 | 11,154 | +0.15(+0.50%) |
Feb 14, 2019 | 30.72 | 30.83 | 30.72 | 30.79 | 10,163 | +0.04(+0.13%) |
Feb 13, 2019 | 30.86 | 30.87 | 30.72 | 30.75 | 17,440 | -0.15(-0.48%) |
Feb 12, 2019 | 30.91 | 30.93 | 30.84 | 30.90 | 19,282 | -0.01(-0.02%) |
Feb 11, 2019 | 30.92 | 30.92 | 30.83 | 30.91 | 12,409 | +0.00(+0.00%) |
Feb 08, 2019 | 30.93 | 30.93 | 30.83 | 30.91 | 12,124 | -0.01(-0.04%) |
Feb 07, 2019 | 30.94 | 31.00 | 30.86 | 30.92 | 18,680 | -0.18(-0.57%) |
Feb 06, 2019 | 31.27 | 31.27 | 31.09 | 31.09 | 20,908 | -0.19(-0.61%) |
Feb 05, 2019 | 31.26 | 31.36 | 31.23 | 31.28 | 24,429 | +0.05(+0.17%) |
Feb 04, 2019 | 31.14 | 31.27 | 31.14 | 31.23 | 18,866 | +0.05(+0.18%) |
Feb 01, 2019 | 31.19 | 31.27 | 31.14 | 31.18 | 47,284 | -0.23(-0.74%) |
Jan 31, 2019 | 31.38 | 31.42 | 31.34 | 31.41 | 24,381 | -0.02(-0.07%) |
Jan 30, 2019 | 31.17 | 31.52 | 31.13 | 31.43 | 29,574 | +0.29(+0.93%) |
Jan 29, 2019 | 30.93 | 31.28 | 30.92 | 31.14 | 8,398,005 | +0.50(+1.62%) |
Jan 28, 2019 | 30.58 | 30.67 | 30.56 | 30.65 | 6,155 | +0.06(+0.19%) |
Jan 25, 2019 | 30.51 | 30.64 | 30.51 | 30.59 | 9,093 | +0.37(+1.21%) |
Jan 24, 2019 | 30.25 | 30.31 | 30.13 | 30.23 | 36,626 | +0.07(+0.23%) |
Jan 23, 2019 | 30.23 | 30.31 | 30.05 | 30.16 | 6,542 | +0.22(+0.72%) |
Jan 22, 2019 | 30.02 | 30.08 | 29.87 | 29.94 | 7,082 | -0.27(-0.90%) |
Jan 18, 2019 | 30.24 | 30.25 | 30.20 | 30.21 | 3,394 | +0.17(+0.58%) |
Jan 17, 2019 | 29.88 | 30.04 | 29.87 | 30.04 | 8,528 | +0.06(+0.19%) |
Jan 16, 2019 | 29.89 | 29.99 | 29.89 | 29.98 | 8,334 | +0.24(+0.82%) |
Jan 15, 2019 | 29.79 | 29.79 | 29.74 | 29.74 | 1,066 | +0.01(+0.04%) |
Jan 14, 2019 | 29.76 | 29.83 | 29.73 | 29.73 | 2,582 | -0.11(-0.36%) |
Jan 11, 2019 | 29.73 | 29.89 | 29.73 | 29.83 | 10,063 | +0.10(+0.33%) |
Jan 10, 2019 | 29.68 | 29.73 | 29.58 | 29.73 | 5,950 | +0.12(+0.42%) |
Jan 09, 2019 | 29.59 | 29.63 | 29.52 | 29.61 | 4,489 | +0.15(+0.51%) |
Jan 08, 2019 | 29.38 | 29.46 | 29.34 | 29.46 | 17,854 | +0.24(+0.84%) |
Jan 07, 2019 | 29.06 | 29.29 | 29.06 | 29.21 | 29,173 | +0.25(+0.85%) |
Jan 04, 2019 | 28.61 | 28.97 | 28.61 | 28.97 | 25,339 | +0.59(+2.08%) |
Jan 03, 2019 | 28.43 | 28.50 | 28.30 | 28.38 | 10,778 | +0.07(+0.23%) |
Jan 02, 2019 | 28.25 | 28.31 | 28.25 | 28.31 | 16,773 | -0.13(-0.45%) |
Dec 31, 2018 | 28.53 | 28.53 | 28.40 | 28.44 | 6,789 | +0.01(+0.03%) |
Dec 28, 2018 | 28.44 | 28.55 | 28.36 | 28.43 | 101,722 | -0.03(-0.12%) |
Dec 27, 2018 | 28.18 | 28.46 | 27.92 | 28.46 | 23,493 | +0.02(+0.06%) |
Dec 26, 2018 | 28.27 | 28.57 | 28.15 | 28.45 | 28,504 | +0.40(+1.44%) |
Dec 24, 2018 | 28.29 | 28.29 | 28.04 | 28.04 | 8,123 | -0.17(-0.60%) |
Dec 21, 2018 | 28.52 | 28.61 | 28.18 | 28.21 | 23,036 | -0.64(-2.21%) |
Dec 20, 2018 | 28.87 | 28.95 | 28.75 | 28.85 | 15,950 | -0.03(-0.10%) |
Dec 19, 2018 | 29.12 | 29.26 | 28.74 | 28.88 | 37,223 | -0.07(-0.25%) |
Dec 18, 2018 | 29.07 | 29.12 | 28.95 | 28.95 | 9,066 | +0.12(+0.43%) |
Dec 17, 2018 | 29.06 | 29.11 | 28.79 | 28.83 | 14,737 | -0.23(-0.78%) |
Dec 14, 2018 | 29.00 | 29.13 | 28.92 | 29.05 | 13,188 | -0.07(-0.26%) |
Dec 13, 2018 | 29.13 | 29.26 | 29.09 | 29.13 | 12,595 | -0.09(-0.30%) |
Dec 12, 2018 | 29.30 | 29.37 | 29.22 | 29.22 | 30,217 | +0.30(+1.05%) |
Dec 11, 2018 | 29.03 | 29.05 | 28.72 | 28.91 | 13,738 | +0.01(+0.04%) |
Dec 10, 2018 | 28.85 | 29.07 | 28.69 | 28.90 | 5,613 | -0.32(-1.11%) |
Dec 07, 2018 | 29.35 | 29.35 | 29.15 | 29.22 | 13,558 | -0.02(-0.08%) |
Dec 06, 2018 | 28.92 | 29.25 | 28.79 | 29.25 | 17,960 | +0.36(+1.24%) |
Dec 04, 2018 | 29.13 | 29.19 | 28.79 | 28.89 | 6,779 | -0.37(-1.25%) |
Dec 03, 2018 | 29.17 | 29.27 | 29.17 | 29.26 | 8,717 | +0.09(+0.31%) |
Nov 30, 2018 | 29.16 | 29.17 | 28.98 | 29.17 | 14,174 | -0.26(-0.88%) |
Nov 29, 2018 | 29.32 | 29.43 | 29.21 | 29.43 | 6,858 | -0.22(-0.74%) |
Nov 28, 2018 | 29.22 | 29.67 | 29.22 | 29.65 | 44,098 | +0.41(+1.42%) |
Nov 27, 2018 | 29.18 | 29.23 | 29.07 | 29.23 | 4,915 | +0.03(+0.11%) |
Nov 26, 2018 | 29.22 | 29.28 | 29.13 | 29.20 | 9,276 | +0.29(+1.01%) |
Nov 23, 2018 | 28.92 | 28.98 | 28.91 | 28.91 | 986 | +0.03(+0.10%) |
Nov 21, 2018 | 28.88 | 28.88 | 28.88 | 0 | +0.33(+1.16%) | |
Nov 20, 2018 | 28.59 | 28.73 | 28.49 | 28.54 | 3,134 | -0.44(-1.50%) |
Nov 19, 2018 | 29.09 | 29.13 | 28.89 | 28.98 | 15,002 | -0.14(-0.47%) |
Nov 16, 2018 | 28.97 | 29.21 | 28.97 | 29.12 | 4,807 | +0.09(+0.31%) |
Nov 15, 2018 | 28.95 | 29.11 | 28.87 | 29.03 | 6,356 | -0.12(-0.42%) |
Nov 14, 2018 | 29.14 | 29.17 | 28.89 | 29.15 | 9,314 | +0.15(+0.53%) |
Nov 13, 2018 | 28.95 | 29.09 | 28.92 | 29.00 | 7,926 | +0.13(+0.45%) |
Nov 12, 2018 | 28.96 | 28.96 | 28.81 | 28.87 | 2,886 | -0.19(-0.67%) |
Nov 09, 2018 | 28.95 | 29.06 | 28.95 | 29.06 | 1,848 | -0.06(-0.22%) |
Nov 08, 2018 | 29.29 | 29.37 | 29.11 | 29.13 | 4,586 | -0.29(-0.99%) |
Nov 07, 2018 | 29.25 | 29.43 | 29.23 | 29.42 | 34,025 | +0.49(+1.68%) |
Nov 06, 2018 | 28.77 | 28.93 | 28.73 | 28.93 | 9,620 | +0.26(+0.91%) |
Nov 05, 2018 | 28.66 | 28.70 | 28.57 | 28.67 | 16,924 | +0.07(+0.26%) |
Nov 02, 2018 | 28.83 | 28.89 | 28.51 | 28.60 | 61,751 | -0.14(-0.48%) |