Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 31.96 | 32.17 | 31.96 | 32.15 | 2,248,524 | -0.03(-0.08%) |
Mar 28, 2019 | 32.13 | 32.23 | 32.06 | 32.18 | 511,059 | +0.09(+0.29%) |
Mar 27, 2019 | 31.90 | 32.13 | 31.89 | 32.08 | 381,113 | +0.30(+0.93%) |
Mar 26, 2019 | 31.74 | 31.88 | 31.72 | 31.79 | 489,571 | -0.05(-0.17%) |
Mar 25, 2019 | 31.77 | 32.04 | 31.68 | 31.84 | 874,612 | +0.08(+0.25%) |
Mar 22, 2019 | 31.59 | 31.86 | 31.58 | 31.76 | 1,298,905 | +0.47(+1.50%) |
Mar 21, 2019 | 31.29 | 31.33 | 31.24 | 31.29 | 487,325 | +0.05(+0.17%) |
Mar 20, 2019 | 30.98 | 31.27 | 30.98 | 31.24 | 239,002 | +0.31(+1.00%) |
Mar 19, 2019 | 30.83 | 30.96 | 30.79 | 30.93 | 266,743 | -0.04(-0.11%) |
Mar 18, 2019 | 30.96 | 31.02 | 30.93 | 30.97 | 400,595 | -0.03(-0.09%) |
Mar 15, 2019 | 31.00 | 31.04 | 30.91 | 30.99 | 364,793 | +0.19(+0.63%) |
Mar 14, 2019 | 30.99 | 30.99 | 30.79 | 30.80 | 490,409 | -0.21(-0.68%) |
Mar 13, 2019 | 30.96 | 31.04 | 30.96 | 31.01 | 252,076 | -0.04(-0.14%) |
Mar 12, 2019 | 30.89 | 31.10 | 30.86 | 31.06 | 2,303,957 | +0.19(+0.63%) |
Mar 11, 2019 | 30.92 | 30.92 | 30.81 | 30.86 | 312,167 | -0.09(-0.29%) |
Mar 08, 2019 | 30.86 | 30.99 | 30.78 | 30.95 | 648,207 | +0.12(+0.40%) |
Mar 07, 2019 | 30.75 | 30.87 | 30.72 | 30.83 | 280,254 | +0.18(+0.58%) |
Mar 06, 2019 | 30.55 | 30.69 | 30.54 | 30.65 | 2,719,792 | +0.12(+0.41%) |
Mar 05, 2019 | 30.39 | 30.53 | 30.38 | 30.53 | 1,188,180 | +0.06(+0.20%) |
Mar 04, 2019 | 30.37 | 30.50 | 30.32 | 30.46 | 1,236,552 | +0.24(+0.79%) |
Mar 01, 2019 | 30.39 | 30.42 | 30.22 | 30.23 | 1,940,322 | -0.27(-0.88%) |
Feb 28, 2019 | 30.65 | 30.65 | 30.42 | 30.49 | 717,596 | -0.13(-0.43%) |
Feb 27, 2019 | 30.78 | 30.78 | 30.56 | 30.63 | 533,419 | -0.32(-1.03%) |
Feb 26, 2019 | 30.93 | 30.95 | 30.83 | 30.94 | 513,672 | +0.15(+0.49%) |
Feb 25, 2019 | 30.78 | 30.80 | 30.72 | 30.79 | 785,789 | -0.09(-0.29%) |
Feb 22, 2019 | 30.86 | 30.96 | 30.84 | 30.88 | 551,969 | +0.16(+0.52%) |
Feb 21, 2019 | 30.76 | 30.77 | 30.68 | 30.72 | 460,887 | -0.26(-0.83%) |
Feb 20, 2019 | 30.97 | 31.00 | 30.88 | 30.98 | 319,758 | -0.07(-0.23%) |
Feb 19, 2019 | 31.08 | 31.11 | 30.97 | 31.05 | 253,800 | +0.07(+0.23%) |
Feb 15, 2019 | 30.86 | 30.98 | 30.86 | 30.98 | 371,269 | +0.04(+0.11%) |
Feb 14, 2019 | 31.03 | 31.03 | 30.87 | 30.94 | 633,614 | +0.18(+0.57%) |
Feb 13, 2019 | 30.78 | 30.82 | 30.71 | 30.77 | 437,458 | -0.10(-0.31%) |
Feb 12, 2019 | 30.91 | 30.92 | 30.78 | 30.86 | 522,135 | -0.10(-0.31%) |
Feb 11, 2019 | 30.95 | 31.03 | 30.92 | 30.96 | 578,845 | -0.11(-0.34%) |
Feb 08, 2019 | 31.03 | 31.09 | 31.00 | 31.07 | 1,041,549 | +0.13(+0.43%) |
Feb 07, 2019 | 30.86 | 30.95 | 30.79 | 30.93 | 246,419 | +0.21(+0.69%) |
Feb 06, 2019 | 30.83 | 30.83 | 30.66 | 30.72 | 575,554 | +0.00(+0.00%) |
Feb 05, 2019 | 30.65 | 30.79 | 30.64 | 30.72 | 577,740 | +0.15(+0.49%) |
Feb 04, 2019 | 30.58 | 30.61 | 30.49 | 30.57 | 763,693 | -0.14(-0.46%) |
Feb 01, 2019 | 30.86 | 30.87 | 30.69 | 30.71 | 1,538,957 | -0.19(-0.62%) |
Jan 31, 2019 | 30.80 | 30.96 | 30.80 | 30.90 | 1,011,745 | +0.26(+0.86%) |
Jan 30, 2019 | 30.62 | 30.65 | 30.53 | 30.64 | 301,901 | -0.01(-0.03%) |
Jan 29, 2019 | 30.56 | 30.67 | 30.51 | 30.65 | 779,066 | +0.13(+0.43%) |
Jan 28, 2019 | 30.55 | 30.64 | 30.51 | 30.52 | 998,636 | -0.03(-0.09%) |
Jan 25, 2019 | 30.56 | 30.59 | 30.49 | 30.54 | 781,501 | -0.15(-0.49%) |
Jan 24, 2019 | 30.66 | 30.73 | 30.60 | 30.69 | 177,520 | +0.20(+0.66%) |
Jan 23, 2019 | 30.39 | 30.57 | 30.38 | 30.49 | 272,722 | -0.02(-0.06%) |
Jan 22, 2019 | 30.50 | 30.60 | 30.44 | 30.51 | 489,277 | +0.21(+0.70%) |
Jan 18, 2019 | 30.39 | 30.43 | 30.25 | 30.30 | 729,765 | -0.16(-0.52%) |
Jan 17, 2019 | 30.46 | 30.54 | 30.40 | 30.46 | 301,477 | +0.01(+0.03%) |
Jan 16, 2019 | 30.32 | 30.51 | 30.32 | 30.45 | 668,226 | +0.02(+0.06%) |
Jan 15, 2019 | 30.56 | 30.56 | 30.41 | 30.43 | 699,870 | -0.09(-0.29%) |
Jan 14, 2019 | 30.61 | 30.67 | 30.48 | 30.52 | 647,182 | -0.11(-0.34%) |
Jan 11, 2019 | 30.62 | 30.72 | 30.59 | 30.62 | 824,254 | +0.11(+0.35%) |
Jan 10, 2019 | 30.71 | 30.75 | 29.49 | 30.52 | 15,636,461 | -0.18(-0.60%) |
Jan 09, 2019 | 30.74 | 30.77 | 30.61 | 30.70 | 523,318 | -0.08(-0.26%) |
Jan 08, 2019 | 30.82 | 30.90 | 30.74 | 30.78 | 1,149,541 | -0.07(-0.23%) |
Jan 07, 2019 | 31.05 | 31.06 | 30.82 | 30.85 | 596,337 | -0.07(-0.23%) |
Jan 04, 2019 | 30.99 | 31.03 | 30.82 | 30.92 | 1,530,823 | -0.38(-1.21%) |
Jan 03, 2019 | 30.99 | 31.38 | 30.97 | 31.30 | 2,700,729 | +0.37(+1.19%) |
Jan 02, 2019 | 30.83 | 30.95 | 30.75 | 30.93 | 17,326,378 | +0.11(+0.37%) |
Dec 31, 2018 | 30.57 | 31.48 | 30.53 | 30.82 | 3,575,257 | +0.17(+0.55%) |
Dec 28, 2018 | 30.50 | 30.65 | 30.50 | 30.65 | 1,239,508 | +0.23(+0.75%) |
Dec 27, 2018 | 30.71 | 30.75 | 30.41 | 30.42 | 464,658 | +0.02(+0.06%) |
Dec 26, 2018 | 30.66 | 30.75 | 30.40 | 30.40 | 215,104 | -0.31(-1.00%) |
Dec 24, 2018 | 30.67 | 30.74 | 30.61 | 30.71 | 328,610 | +0.15(+0.49%) |
Dec 21, 2018 | 30.67 | 30.69 | 30.50 | 30.56 | 714,187 | -0.03(-0.09%) |
Dec 20, 2018 | 30.90 | 30.90 | 30.57 | 30.59 | 6,342,111 | -0.11(-0.37%) |
Dec 19, 2018 | 30.42 | 30.80 | 30.39 | 30.70 | 733,707 | +0.40(+1.32%) |
Dec 18, 2018 | 30.17 | 30.36 | 30.14 | 30.30 | 455,761 | +0.18(+0.58%) |
Dec 17, 2018 | 30.00 | 30.16 | 30.00 | 30.13 | 570,075 | +0.17(+0.56%) |
Dec 14, 2018 | 29.99 | 30.03 | 29.90 | 29.96 | 333,172 | +0.09(+0.29%) |
Dec 13, 2018 | 29.97 | 29.99 | 29.85 | 29.87 | 763,942 | -0.05(-0.18%) |
Dec 12, 2018 | 30.00 | 30.02 | 29.91 | 29.93 | 748,382 | -0.12(-0.41%) |
Dec 11, 2018 | 30.10 | 30.18 | 29.99 | 30.05 | 400,258 | -0.04(-0.12%) |
Dec 10, 2018 | 30.07 | 30.16 | 29.96 | 30.08 | 383,282 | +0.14(+0.47%) |
Dec 07, 2018 | 29.81 | 29.98 | 29.74 | 29.94 | 216,454 | +0.04(+0.15%) |
Dec 06, 2018 | 29.99 | 30.14 | 29.90 | 29.90 | 416,420 | +0.11(+0.38%) |
Dec 04, 2018 | 29.54 | 30.00 | 29.52 | 29.79 | 576,299 | +0.47(+1.62%) |
Dec 03, 2018 | 29.05 | 29.31 | 29.04 | 29.31 | 387,717 | +0.20(+0.69%) |
Nov 30, 2018 | 29.10 | 29.14 | 29.03 | 29.11 | 845,519 | +0.11(+0.36%) |
Nov 29, 2018 | 29.03 | 29.09 | 28.95 | 29.00 | 110,250 | +0.10(+0.33%) |
Nov 28, 2018 | 28.98 | 29.03 | 28.90 | 28.91 | 1,653,650 | -0.14(-0.48%) |
Nov 27, 2018 | 28.98 | 29.10 | 28.98 | 29.05 | 74,629 | +0.04(+0.15%) |
Nov 26, 2018 | 29.01 | 29.06 | 28.98 | 29.00 | 275,111 | -0.05(-0.18%) |
Nov 23, 2018 | 29.21 | 29.21 | 29.06 | 29.06 | 821,182 | +0.03(+0.09%) |
Nov 21, 2018 | 29.03 | 29.03 | 29.03 | 0 | -0.03(-0.09%) | |
Nov 20, 2018 | 29.07 | 29.14 | 29.01 | 29.06 | 344,187 | +0.02(+0.06%) |
Nov 19, 2018 | 28.89 | 29.04 | 28.89 | 29.04 | 642,105 | +0.10(+0.33%) |
Nov 16, 2018 | 28.83 | 28.98 | 28.77 | 28.94 | 157,906 | +0.13(+0.46%) |
Nov 15, 2018 | 28.88 | 28.92 | 28.70 | 28.81 | 115,824 | +0.00(+0.00%) |
Nov 14, 2018 | 28.65 | 28.90 | 28.62 | 28.81 | 194,956 | +0.04(+0.12%) |
Nov 13, 2018 | 28.72 | 28.78 | 28.66 | 28.78 | 3,293,502 | -0.04(-0.15%) |
Nov 12, 2018 | 28.73 | 28.84 | 28.73 | 28.82 | 131,816 | +0.22(+0.76%) |
Nov 09, 2018 | 28.47 | 28.64 | 28.46 | 28.60 | 597,919 | +0.20(+0.71%) |
Nov 08, 2018 | 28.51 | 28.51 | 28.39 | 28.40 | 458,948 | -0.03(-0.09%) |
Nov 07, 2018 | 28.58 | 28.64 | 28.40 | 28.43 | 155,818 | +0.04(+0.12%) |
Nov 06, 2018 | 28.44 | 28.47 | 28.38 | 28.39 | 90,855 | -0.03(-0.09%) |
Nov 05, 2018 | 28.43 | 28.47 | 28.38 | 28.42 | 254,712 | +0.14(+0.50%) |
Nov 02, 2018 | 28.58 | 28.58 | 28.26 | 28.28 | 2,296,271 | -0.37(-1.28%) |
Nov 01, 2018 | 28.51 | 28.68 | 28.50 | 28.65 | 2,336,798 | +0.05(+0.16%) |
Oct 31, 2018 | 28.66 | 28.70 | 28.55 | 28.60 | 99,667 | -0.17(-0.58%) |
Oct 30, 2018 | 28.77 | 28.84 | 28.72 | 28.77 | 306,775 | -0.14(-0.48%) |
Oct 29, 2018 | 28.91 | 28.96 | 28.77 | 28.91 | 354,584 | -0.03(-0.12%) |
Oct 26, 2018 | 28.94 | 29.04 | 28.91 | 28.94 | 955,436 | +0.17(+0.58%) |
Oct 25, 2018 | 28.85 | 28.89 | 28.77 | 28.77 | 377,436 | -0.10(-0.36%) |
Oct 24, 2018 | 28.80 | 28.91 | 28.77 | 28.88 | 206,209 | +0.20(+0.70%) |
Oct 23, 2018 | 28.89 | 28.95 | 28.67 | 28.68 | 208,001 | +0.07(+0.24%) |
Oct 22, 2018 | 28.70 | 28.72 | 28.59 | 28.61 | 161,079 | -0.02(-0.06%) |
Oct 19, 2018 | 28.65 | 28.69 | 28.56 | 28.63 | 57,617 | -0.09(-0.30%) |
Oct 18, 2018 | 28.63 | 28.79 | 28.60 | 28.71 | 101,186 | +0.02(+0.06%) |
Oct 17, 2018 | 28.85 | 28.90 | 28.70 | 28.70 | 123,896 | -0.17(-0.60%) |
Oct 16, 2018 | 28.81 | 28.87 | 28.74 | 28.87 | 153,809 | +0.06(+0.21%) |
Oct 15, 2018 | 28.84 | 28.90 | 28.78 | 28.81 | 296,267 | -0.01(-0.03%) |
Oct 12, 2018 | 28.81 | 28.94 | 28.78 | 28.82 | 774,223 | -0.11(-0.39%) |
Oct 11, 2018 | 28.72 | 28.97 | 28.64 | 28.93 | 181,522 | +0.34(+1.19%) |
Oct 10, 2018 | 28.49 | 28.60 | 28.40 | 28.59 | 320,622 | -0.07(-0.24%) |
Oct 09, 2018 | 28.51 | 28.66 | 28.49 | 28.66 | 562,627 | +0.31(+1.08%) |
Oct 08, 2018 | 28.46 | 28.48 | 28.36 | 28.36 | 462,237 | -0.11(-0.40%) |
Oct 05, 2018 | 28.56 | 28.63 | 28.35 | 28.47 | 1,110,762 | -0.25(-0.88%) |
Oct 04, 2018 | 28.75 | 28.79 | 28.64 | 28.72 | 333,763 | -0.17(-0.57%) |
Oct 03, 2018 | 29.25 | 29.27 | 28.75 | 28.89 | 146,665 | -0.53(-1.81%) |
Oct 02, 2018 | 29.36 | 29.46 | 29.34 | 29.42 | 94,211 | +0.22(+0.75%) |
Oct 01, 2018 | 29.33 | 29.38 | 29.20 | 29.20 | 720,245 | -0.24(-0.80%) |
Sep 28, 2018 | 29.56 | 29.56 | 29.42 | 29.44 | 1,091,784 | -0.08(-0.27%) |
Sep 27, 2018 | 29.44 | 29.53 | 29.40 | 29.52 | 137,651 | +0.03(+0.12%) |
Sep 26, 2018 | 29.35 | 29.50 | 29.29 | 29.48 | 826,481 | +0.18(+0.62%) |
Sep 25, 2018 | 29.25 | 29.31 | 29.23 | 29.30 | 120,097 | -0.03(-0.12%) |
Sep 24, 2018 | 29.31 | 29.42 | 29.31 | 29.33 | 156,519 | -0.06(-0.21%) |
Sep 21, 2018 | 29.31 | 29.42 | 29.31 | 29.39 | 279,232 | -0.01(-0.03%) |
Sep 20, 2018 | 29.28 | 29.43 | 29.26 | 29.40 | 111,851 | +0.13(+0.45%) |
Sep 19, 2018 | 29.40 | 29.40 | 29.17 | 29.27 | 250,282 | -0.17(-0.59%) |
Sep 18, 2018 | 29.63 | 29.63 | 29.41 | 29.45 | 101,528 | -0.30(-1.00%) |
Sep 17, 2018 | 29.66 | 29.80 | 29.64 | 29.74 | 117,937 | +0.00(+0.00%) |
Sep 14, 2018 | 29.71 | 29.80 | 29.66 | 29.74 | 84,160 | -0.13(-0.44%) |
Sep 13, 2018 | 29.95 | 29.98 | 29.86 | 29.87 | 100,326 | +0.04(+0.15%) |
Sep 12, 2018 | 29.87 | 29.89 | 29.82 | 29.83 | 339,414 | +0.05(+0.18%) |
Sep 11, 2018 | 29.85 | 29.89 | 29.74 | 29.78 | 432,208 | -0.21(-0.70%) |
Sep 10, 2018 | 29.91 | 30.00 | 29.90 | 29.99 | 215,415 | +0.10(+0.35%) |
Sep 07, 2018 | 29.93 | 29.93 | 29.85 | 29.88 | 181,409 | -0.25(-0.84%) |
Sep 06, 2018 | 30.06 | 30.18 | 30.03 | 30.14 | 375,623 | +0.10(+0.35%) |
Sep 05, 2018 | 30.04 | 30.07 | 29.99 | 30.03 | 326,652 | -0.06(-0.20%) |
Sep 04, 2018 | 30.08 | 30.10 | 30.03 | 30.09 | 538,170 | -0.17(-0.57%) |
Aug 31, 2018 | 30.26 | 30.26 | 30.26 | 0 | -0.06(-0.20%) | |
Aug 30, 2018 | 30.35 | 30.37 | 30.28 | 30.33 | 183,110 | +0.06(+0.20%) |
Aug 29, 2018 | 30.26 | 30.29 | 30.17 | 30.26 | 126,651 | +0.03(+0.12%) |
Aug 28, 2018 | 30.26 | 30.27 | 30.19 | 30.23 | 1,419,868 | -0.17(-0.54%) |
Aug 27, 2018 | 30.46 | 30.47 | 30.38 | 30.39 | 146,941 | -0.17(-0.54%) |
Aug 24, 2018 | 30.42 | 30.57 | 30.39 | 30.56 | 1,124,959 | +0.03(+0.09%) |
Aug 23, 2018 | 30.50 | 30.55 | 30.45 | 30.53 | 2,239,105 | +0.06(+0.20%) |
Aug 22, 2018 | 30.50 | 30.52 | 30.41 | 30.47 | 124,647 | +0.10(+0.34%) |
Aug 21, 2018 | 30.34 | 30.38 | 30.29 | 30.37 | 118,167 | -0.08(-0.26%) |
Aug 20, 2018 | 30.41 | 30.48 | 30.40 | 30.45 | 143,291 | +0.20(+0.66%) |
Aug 17, 2018 | 30.29 | 30.34 | 30.20 | 30.25 | 1,343,506 | +0.03(+0.09%) |
Aug 16, 2018 | 30.23 | 30.25 | 30.08 | 30.22 | 106,131 | +0.00(+0.00%) |
Aug 15, 2018 | 30.17 | 30.27 | 30.16 | 30.22 | 143,475 | +0.17(+0.56%) |
Aug 14, 2018 | 30.14 | 30.14 | 30.03 | 30.05 | 89,005 | -0.08(-0.27%) |
Aug 13, 2018 | 30.08 | 30.18 | 30.06 | 30.13 | 627,201 | -0.04(-0.14%) |
Aug 10, 2018 | 30.09 | 30.24 | 30.09 | 30.18 | 157,436 | +0.23(+0.75%) |
Aug 09, 2018 | 29.85 | 29.98 | 29.81 | 29.95 | 172,376 | +0.22(+0.73%) |
Aug 08, 2018 | 29.71 | 29.79 | 29.69 | 29.73 | 196,919 | +0.03(+0.10%) |
Aug 07, 2018 | 29.80 | 29.80 | 29.69 | 29.70 | 510,716 | -0.14(-0.48%) |
Aug 06, 2018 | 29.89 | 29.97 | 29.84 | 29.85 | 114,061 | +0.04(+0.15%) |
Aug 03, 2018 | 29.73 | 29.84 | 29.72 | 29.80 | 457,004 | +0.13(+0.44%) |
Aug 02, 2018 | 29.70 | 29.70 | 29.60 | 29.67 | 316,475 | +0.03(+0.09%) |
Aug 01, 2018 | 29.60 | 29.73 | 29.54 | 29.65 | 373,261 | -0.22(-0.75%) |
Jul 31, 2018 | 29.91 | 29.91 | 29.85 | 29.87 | 320,125 | +0.16(+0.52%) |
Jul 30, 2018 | 29.69 | 29.81 | 29.69 | 29.72 | 372,228 | -0.11(-0.38%) |
Jul 27, 2018 | 29.92 | 29.92 | 29.80 | 29.83 | 132,663 | +0.05(+0.17%) |
Jul 26, 2018 | 29.89 | 29.92 | 29.75 | 29.78 | 139,958 | -0.05(-0.17%) |
Jul 25, 2018 | 29.97 | 30.00 | 29.77 | 29.83 | 93,239 | -0.05(-0.17%) |
Jul 24, 2018 | 29.79 | 29.90 | 29.74 | 29.88 | 161,652 | +0.09(+0.29%) |
Jul 23, 2018 | 30.05 | 30.05 | 29.76 | 29.79 | 294,434 | -0.34(-1.12%) |
Jul 20, 2018 | 30.33 | 30.33 | 30.10 | 30.13 | 1,095,500 | -0.36(-1.17%) |
Jul 19, 2018 | 30.35 | 30.50 | 30.35 | 30.49 | 93,022 | +0.17(+0.57%) |
Jul 18, 2018 | 30.44 | 30.44 | 30.29 | 30.31 | 952,794 | -0.11(-0.37%) |
Jul 17, 2018 | 30.50 | 30.51 | 30.40 | 30.43 | 98,042 | -0.04(-0.14%) |
Jul 16, 2018 | 30.48 | 30.48 | 30.34 | 30.47 | 273,373 | -0.11(-0.37%) |
Jul 13, 2018 | 30.57 | 30.63 | 30.56 | 30.58 | 438,136 | +0.08(+0.26%) |
Jul 12, 2018 | 30.48 | 30.54 | 30.46 | 30.50 | 260,668 | -0.03(-0.11%) |
Jul 11, 2018 | 30.51 | 30.56 | 30.45 | 30.54 | 1,614,884 | +0.11(+0.37%) |
Jul 10, 2018 | 30.37 | 30.44 | 30.37 | 30.43 | 79,218 | +0.01(+0.03%) |
Jul 09, 2018 | 30.44 | 30.45 | 30.39 | 30.42 | 66,426 | -0.18(-0.60%) |
Jul 06, 2018 | 30.58 | 30.63 | 30.53 | 30.60 | 237,981 | +0.12(+0.40%) |
Jul 05, 2018 | 30.46 | 30.56 | 30.45 | 30.48 | 1,358,360 | +0.05(+0.17%) |
Jul 03, 2018 | 30.43 | 30.43 | 30.43 | 0 | +0.15(+0.49%) | |
Jul 02, 2018 | 30.35 | 30.36 | 30.25 | 30.28 | 957,098 | -0.02(-0.06%) |
Jun 29, 2018 | 30.47 | 30.27 | 30.30 | 1,756,617 | -0.10(-0.31%) | |
Jun 28, 2018 | 30.36 | 30.42 | 30.32 | 30.39 | 160,609 | +0.00(+0.00%) |
Jun 27, 2018 | 30.29 | 30.40 | 30.26 | 30.39 | 2,502,154 | +0.29(+0.98%) |
Jun 26, 2018 | 30.07 | 30.12 | 30.05 | 30.10 | 60,523 | +0.02(+0.06%) |
Jun 25, 2018 | 30.02 | 30.14 | 30.02 | 30.08 | 121,272 | +0.09(+0.29%) |
Jun 22, 2018 | 29.90 | 30.01 | 29.90 | 29.99 | 48,279 | +0.01(+0.03%) |
Jun 21, 2018 | 29.95 | 30.04 | 29.93 | 29.99 | 42,987 | +0.15(+0.49%) |
Jun 20, 2018 | 30.05 | 30.05 | 29.84 | 29.84 | 90,034 | -0.25(-0.83%) |
Jun 19, 2018 | 30.12 | 30.18 | 30.04 | 30.09 | 230,406 | +0.16(+0.55%) |
Jun 18, 2018 | 29.99 | 29.99 | 29.87 | 29.93 | 152,785 | -0.03(-0.09%) |
Jun 15, 2018 | 30.13 | 29.94 | 29.95 | 78,675 | +0.03(+0.12%) | |
Jun 14, 2018 | 29.81 | 29.93 | 29.76 | 29.92 | 76,962 | +0.22(+0.76%) |
Jun 13, 2018 | 29.73 | 29.78 | 29.55 | 29.69 | 47,828 | -0.02(-0.06%) |
Jun 12, 2018 | 29.62 | 29.74 | 29.61 | 29.71 | 145,246 | +0.02(+0.06%) |
Jun 11, 2018 | 29.67 | 29.73 | 29.62 | 29.69 | 149,586 | -0.07(-0.23%) |
Jun 08, 2018 | 29.77 | 29.82 | 29.74 | 29.76 | 100,767 | -0.09(-0.29%) |
Jun 07, 2018 | 29.58 | 29.99 | 29.58 | 29.85 | 193,091 | +0.27(+0.91%) |
Jun 06, 2018 | 29.50 | 29.58 | 186,125 | -0.22(-0.75%) | ||
Jun 05, 2018 | 29.88 | 29.91 | 29.80 | 29.80 | 1,435,921 | +0.08(+0.26%) |
Jun 04, 2018 | 29.91 | 29.91 | 29.73 | 29.73 | 237,966 | -0.21(-0.69%) |
Jun 01, 2018 | 29.93 | 30.04 | 29.85 | 29.93 | 357,816 | -0.18(-0.61%) |
May 31, 2018 | 30.21 | 30.28 | 30.06 | 30.12 | 118,236 | -0.04(-0.14%) |
May 30, 2018 | 30.04 | 30.16 | 30.01 | 30.16 | 300,431 | -0.20(-0.65%) |
May 29, 2018 | 30.00 | 30.40 | 29.92 | 30.36 | 314,977 | +0.62(+2.09%) |
May 25, 2018 | 29.74 | 29.74 | 29.74 | 0 | +0.22(+0.73%) | |
May 24, 2018 | 29.48 | 29.57 | 29.48 | 29.52 | 77,456 | +0.22(+0.74%) |
May 23, 2018 | 29.26 | 29.34 | 29.25 | 29.31 | 257,703 | +0.20(+0.68%) |
May 22, 2018 | 29.13 | 29.15 | 29.06 | 29.11 | 373,151 | -0.04(-0.15%) |
May 21, 2018 | 29.09 | 29.16 | 29.07 | 29.15 | 185,100 | +0.03(+0.09%) |
May 18, 2018 | 28.96 | 29.13 | 28.96 | 29.13 | 646,184 | +0.25(+0.87%) |
May 17, 2018 | 28.99 | 29.02 | 28.87 | 28.88 | 251,658 | -0.13(-0.45%) |
May 16, 2018 | 29.19 | 29.19 | 29.00 | 29.00 | 123,058 | -0.13(-0.44%) |
May 15, 2018 | 29.23 | 29.23 | 29.00 | 29.13 | 163,824 | -0.33(-1.11%) |
May 14, 2018 | 29.50 | 29.56 | 29.46 | 29.46 | 67,720 | -0.13(-0.44%) |
May 11, 2018 | 29.65 | 29.65 | 29.51 | 29.59 | 103,008 | +0.04(+0.15%) |
May 10, 2018 | 29.45 | 29.56 | 29.41 | 29.55 | 91,932 | +0.22(+0.74%) |
May 09, 2018 | 29.35 | 29.43 | 29.32 | 29.33 | 125,596 | -0.17(-0.58%) |
May 08, 2018 | 29.45 | 29.56 | 29.41 | 29.51 | 58,327 | -0.03(-0.09%) |
May 07, 2018 | 29.57 | 29.57 | 29.51 | 29.53 | 154,631 | -0.03(-0.12%) |
May 04, 2018 | 29.61 | 29.62 | 29.44 | 29.57 | 192,369 | +0.03(+0.09%) |
May 03, 2018 | 29.54 | 29.63 | 29.50 | 29.54 | 1,721,460 | +0.14(+0.47%) |
May 02, 2018 | 29.49 | 29.53 | 29.40 | 29.40 | 49,153 | -0.02(-0.06%) |
May 01, 2018 | 29.52 | 29.52 | 29.39 | 29.42 | 316,355 | -0.13(-0.42%) |
Apr 30, 2018 | 29.54 | 29.63 | 29.52 | 29.54 | 333,253 | +0.07(+0.23%) |
Apr 27, 2018 | 29.36 | 29.49 | 29.36 | 29.48 | 258,375 | +0.22(+0.77%) |
Apr 26, 2018 | 29.19 | 29.29 | 29.18 | 29.25 | 36,604 | +0.19(+0.65%) |
Apr 25, 2018 | 29.13 | 29.17 | 29.01 | 29.06 | 143,779 | -0.20(-0.68%) |
Apr 24, 2018 | 29.32 | 29.36 | 29.23 | 29.26 | 140,045 | -0.14(-0.47%) |
Apr 23, 2018 | 29.35 | 29.41 | 29.29 | 29.40 | 129,058 | +0.02(+0.06%) |
Apr 20, 2018 | 29.48 | 29.53 | 29.37 | 29.38 | 51,635 | -0.22(-0.73%) |
Apr 19, 2018 | 29.61 | 29.61 | 29.45 | 29.60 | 90,481 | -0.22(-0.75%) |
Apr 18, 2018 | 30.06 | 30.06 | 29.81 | 29.82 | 62,368 | -0.24(-0.80%) |
Apr 17, 2018 | 29.96 | 30.13 | 29.96 | 30.06 | 52,741 | +0.09(+0.32%) |
Apr 16, 2018 | 29.79 | 29.98 | 29.78 | 29.97 | 71,671 | +0.00(+0.00%) |
Apr 13, 2018 | 29.88 | 30.01 | 29.88 | 29.97 | 82,412 | +0.06(+0.20%) |
Apr 12, 2018 | 30.02 | 30.03 | 29.85 | 29.91 | 68,841 | -0.22(-0.71%) |
Apr 11, 2018 | 30.19 | 30.20 | 30.05 | 30.12 | 68,505 | +0.09(+0.32%) |
Apr 10, 2018 | 30.07 | 30.07 | 29.94 | 30.03 | 94,725 | -0.02(-0.06%) |
Apr 09, 2018 | 29.93 | 30.05 | 29.85 | 30.04 | 102,795 | +0.03(+0.11%) |
Apr 06, 2018 | 29.92 | 30.03 | 29.83 | 30.01 | 599,300 | +0.28(+0.96%) |
Apr 05, 2018 | 29.77 | 29.79 | 29.69 | 29.72 | 206,252 | -0.21(-0.69%) |
Apr 04, 2018 | 30.10 | 30.11 | 29.92 | 29.93 | 1,055,379 | -0.05(-0.17%) |
Apr 03, 2018 | 30.11 | 30.11 | 29.97 | 29.98 | 384,569 | -0.22(-0.74%) |