Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.64 | 29.89 | 29.64 | 29.85 | 708,103 | +0.01(+0.03%) |
May 30, 2019 | 29.80 | 29.89 | 29.78 | 29.84 | 157,051 | -0.05(-0.18%) |
May 29, 2019 | 29.94 | 30.06 | 29.87 | 29.89 | 409,966 | -0.02(-0.08%) |
May 28, 2019 | 30.08 | 30.13 | 29.91 | 29.92 | 411,055 | -0.36(-1.18%) |
May 24, 2019 | 30.22 | 30.29 | 30.22 | 30.27 | 349,871 | +0.25(+0.83%) |
May 23, 2019 | 29.90 | 30.02 | 29.88 | 30.02 | 219,878 | -0.02(-0.08%) |
May 22, 2019 | 30.06 | 30.13 | 30.05 | 30.05 | 285,844 | -0.21(-0.69%) |
May 21, 2019 | 30.16 | 30.28 | 30.16 | 30.26 | 240,216 | +0.11(+0.36%) |
May 20, 2019 | 30.08 | 30.20 | 30.08 | 30.15 | 223,786 | +0.15(+0.49%) |
May 17, 2019 | 30.01 | 30.09 | 29.96 | 30.00 | 215,968 | -0.20(-0.67%) |
May 16, 2019 | 30.17 | 30.30 | 30.17 | 30.20 | 198,598 | +0.17(+0.57%) |
May 15, 2019 | 29.96 | 30.12 | 29.93 | 30.03 | 190,597 | +0.02(+0.05%) |
May 14, 2019 | 29.98 | 30.05 | 29.96 | 30.02 | 290,182 | +0.14(+0.47%) |
May 13, 2019 | 29.79 | 29.91 | 29.79 | 29.88 | 301,581 | -0.19(-0.65%) |
May 10, 2019 | 29.92 | 30.11 | 29.85 | 30.07 | 425,633 | +0.21(+0.70%) |
May 09, 2019 | 29.74 | 29.94 | 29.71 | 29.86 | 756,771 | -0.01(-0.03%) |
May 08, 2019 | 29.85 | 29.98 | 29.84 | 29.87 | 432,079 | -0.09(-0.29%) |
May 07, 2019 | 30.04 | 30.09 | 29.86 | 29.95 | 291,648 | -0.06(-0.21%) |
May 06, 2019 | 29.77 | 30.04 | 29.77 | 30.02 | 151,887 | -0.12(-0.41%) |
May 03, 2019 | 30.03 | 30.17 | 30.03 | 30.14 | 300,477 | +0.60(+2.03%) |
May 02, 2019 | 30.04 | 30.08 | 29.54 | 29.54 | 467,756 | -0.37(-1.22%) |
May 01, 2019 | 30.00 | 30.16 | 29.86 | 29.91 | 837,496 | -0.09(-0.29%) |
Apr 30, 2019 | 30.01 | 30.07 | 29.95 | 29.99 | 682,220 | -0.08(-0.26%) |
Apr 29, 2019 | 30.16 | 30.19 | 30.06 | 30.07 | 477,768 | -0.05(-0.16%) |
Apr 26, 2019 | 30.04 | 30.16 | 30.04 | 30.12 | 157,056 | +0.08(+0.26%) |
Apr 25, 2019 | 30.06 | 30.09 | 29.99 | 30.04 | 258,265 | -0.02(-0.08%) |
Apr 24, 2019 | 30.06 | 30.16 | 30.01 | 30.06 | 329,069 | +0.06(+0.21%) |
Apr 23, 2019 | 29.87 | 30.00 | 29.87 | 30.00 | 180,039 | +0.00(+0.00%) |
Apr 22, 2019 | 29.95 | 30.03 | 29.94 | 30.00 | 556,232 | -0.05(-0.16%) |
Apr 18, 2019 | 30.00 | 30.05 | 29.97 | 30.05 | 198,088 | +0.05(+0.16%) |
Apr 17, 2019 | 30.03 | 30.10 | 29.95 | 30.00 | 491,723 | -0.16(-0.54%) |
Apr 16, 2019 | 30.23 | 30.32 | 30.16 | 30.16 | 478,005 | +0.02(+0.08%) |
Apr 15, 2019 | 30.18 | 30.23 | 30.11 | 30.14 | 337,005 | -0.12(-0.41%) |
Apr 12, 2019 | 30.33 | 30.37 | 30.25 | 30.27 | 504,869 | -0.02(-0.05%) |
Apr 11, 2019 | 30.38 | 30.38 | 30.23 | 30.28 | 225,194 | -0.10(-0.33%) |
Apr 10, 2019 | 30.32 | 30.42 | 30.32 | 30.38 | 337,994 | +0.26(+0.88%) |
Apr 09, 2019 | 30.14 | 30.19 | 30.07 | 30.12 | 338,508 | -0.19(-0.64%) |
Apr 08, 2019 | 30.27 | 30.31 | 30.23 | 30.31 | 1,623,550 | +0.09(+0.28%) |
Apr 05, 2019 | 30.23 | 30.29 | 30.23 | 30.23 | 311,925 | -0.23(-0.77%) |
Apr 04, 2019 | 30.37 | 30.48 | 30.37 | 30.46 | 252,989 | -0.15(-0.48%) |
Apr 03, 2019 | 30.55 | 30.65 | 30.51 | 30.61 | 295,349 | +0.12(+0.38%) |
Apr 02, 2019 | 30.48 | 30.52 | 30.41 | 30.49 | 554,284 | -0.14(-0.46%) |
Apr 01, 2019 | 30.58 | 30.63 | 30.51 | 30.63 | 850,538 | +0.09(+0.31%) |
Mar 29, 2019 | 30.64 | 30.64 | 30.47 | 30.54 | 503,068 | -0.04(-0.13%) |
Mar 28, 2019 | 30.55 | 30.60 | 30.49 | 30.58 | 225,459 | +0.00(+0.00%) |
Mar 27, 2019 | 30.61 | 30.64 | 30.44 | 30.58 | 347,427 | +0.04(+0.13%) |
Mar 26, 2019 | 30.58 | 30.65 | 30.50 | 30.54 | 279,387 | +0.12(+0.41%) |
Mar 25, 2019 | 30.27 | 30.42 | 30.27 | 30.41 | 298,009 | +0.19(+0.64%) |
Mar 22, 2019 | 30.34 | 30.44 | 30.22 | 30.22 | 504,998 | -0.33(-1.07%) |
Mar 21, 2019 | 30.41 | 30.56 | 30.39 | 30.55 | 290,798 | -0.02(-0.08%) |
Mar 20, 2019 | 30.34 | 30.64 | 30.28 | 30.57 | 1,926,765 | +0.19(+0.61%) |
Mar 19, 2019 | 30.46 | 30.49 | 30.35 | 30.38 | 286,293 | +0.05(+0.18%) |
Mar 18, 2019 | 30.23 | 30.33 | 30.23 | 30.33 | 435,871 | +0.09(+0.30%) |
Mar 15, 2019 | 30.14 | 30.26 | 30.14 | 30.24 | 376,510 | +0.15(+0.51%) |
Mar 14, 2019 | 30.05 | 30.14 | 30.05 | 30.08 | 244,929 | +0.00(+0.00%) |
Mar 13, 2019 | 29.94 | 30.08 | 29.94 | 30.08 | 245,996 | +0.17(+0.57%) |
Mar 12, 2019 | 29.84 | 29.96 | 29.84 | 29.91 | 321,891 | +0.07(+0.23%) |
Mar 11, 2019 | 29.68 | 29.84 | 29.68 | 29.84 | 1,064,794 | +0.16(+0.55%) |
Mar 08, 2019 | 29.53 | 29.68 | 29.53 | 29.68 | 518,638 | +0.21(+0.71%) |
Mar 07, 2019 | 29.61 | 29.66 | 29.45 | 29.47 | 503,259 | -0.04(-0.13%) |
Mar 06, 2019 | 29.63 | 29.67 | 29.51 | 29.51 | 994,194 | -0.18(-0.60%) |
Mar 05, 2019 | 29.62 | 29.69 | 29.56 | 29.69 | 755,681 | +0.16(+0.55%) |
Mar 04, 2019 | 29.57 | 29.63 | 29.44 | 29.53 | 351,736 | -0.11(-0.37%) |
Mar 01, 2019 | 29.69 | 29.72 | 29.54 | 29.63 | 720,072 | +0.06(+0.21%) |
Feb 28, 2019 | 29.61 | 29.67 | 29.56 | 29.57 | 777,304 | -0.14(-0.47%) |
Feb 27, 2019 | 29.70 | 29.77 | 29.67 | 29.71 | 404,968 | -0.13(-0.44%) |
Feb 26, 2019 | 29.77 | 29.89 | 29.77 | 29.84 | 755,477 | +0.13(+0.44%) |
Feb 25, 2019 | 29.74 | 29.80 | 29.68 | 29.71 | 357,317 | +0.03(+0.10%) |
Feb 22, 2019 | 29.65 | 29.76 | 29.64 | 29.68 | 279,475 | +0.09(+0.31%) |
Feb 21, 2019 | 29.53 | 29.60 | 29.44 | 29.59 | 1,789,931 | -0.02(-0.05%) |
Feb 20, 2019 | 29.58 | 29.68 | 29.55 | 29.60 | 680,288 | -0.08(-0.26%) |
Feb 19, 2019 | 29.49 | 29.75 | 29.49 | 29.68 | 458,670 | +0.11(+0.37%) |
Feb 15, 2019 | 29.46 | 29.59 | 29.46 | 29.57 | 603,915 | +0.21(+0.71%) |
Feb 14, 2019 | 29.36 | 29.43 | 29.29 | 29.36 | 599,963 | -0.09(-0.29%) |
Feb 13, 2019 | 29.48 | 29.53 | 29.42 | 29.45 | 728,206 | -0.22(-0.76%) |
Feb 12, 2019 | 29.64 | 29.70 | 29.58 | 29.67 | 675,771 | -0.02(-0.05%) |
Feb 11, 2019 | 29.71 | 29.74 | 29.62 | 29.69 | 653,793 | -0.09(-0.29%) |
Feb 08, 2019 | 29.71 | 29.79 | 29.63 | 29.77 | 1,159,636 | -0.03(-0.10%) |
Feb 07, 2019 | 29.82 | 29.85 | 29.70 | 29.80 | 685,756 | -0.09(-0.31%) |
Feb 06, 2019 | 29.96 | 30.02 | 29.87 | 29.90 | 739,982 | -0.19(-0.62%) |
Feb 05, 2019 | 29.98 | 30.08 | 29.94 | 30.08 | 1,188,327 | +0.05(+0.15%) |
Feb 04, 2019 | 29.89 | 30.04 | 29.84 | 30.04 | 707,028 | +0.06(+0.21%) |
Feb 01, 2019 | 29.97 | 29.98 | 29.84 | 29.98 | 2,041,218 | -0.04(-0.13%) |
Jan 31, 2019 | 29.99 | 30.06 | 29.95 | 30.01 | 525,567 | -0.06(-0.21%) |
Jan 30, 2019 | 29.80 | 30.16 | 29.77 | 30.08 | 709,114 | +0.24(+0.80%) |
Jan 29, 2019 | 29.83 | 29.86 | 29.78 | 29.84 | 767,787 | +0.31(+1.05%) |
Jan 28, 2019 | 29.35 | 29.53 | 29.35 | 29.53 | 620,167 | +0.17(+0.58%) |
Jan 25, 2019 | 29.32 | 29.41 | 29.28 | 29.36 | 719,943 | +0.36(+1.23%) |
Jan 24, 2019 | 28.98 | 29.08 | 28.95 | 29.00 | 520,377 | +0.02(+0.08%) |
Jan 23, 2019 | 28.95 | 29.00 | 28.85 | 28.98 | 699,296 | +0.18(+0.62%) |
Jan 22, 2019 | 28.86 | 28.90 | 28.66 | 28.80 | 1,902,944 | -0.15(-0.53%) |
Jan 18, 2019 | 28.99 | 28.99 | 28.90 | 28.95 | 507,268 | +0.09(+0.29%) |
Jan 17, 2019 | 28.66 | 28.91 | 28.66 | 28.87 | 383,836 | +0.11(+0.38%) |
Jan 16, 2019 | 28.88 | 28.88 | 28.74 | 28.76 | 408,353 | +0.09(+0.30%) |
Jan 15, 2019 | 28.68 | 28.73 | 28.54 | 28.67 | 376,002 | +0.00(+0.00%) |
Jan 14, 2019 | 28.67 | 28.76 | 28.53 | 28.67 | 773,032 | -0.01(-0.03%) |
Jan 11, 2019 | 28.63 | 28.72 | 28.58 | 28.68 | 745,656 | +0.06(+0.22%) |
Jan 10, 2019 | 28.39 | 28.64 | 28.39 | 28.62 | 2,579,703 | +0.19(+0.65%) |
Jan 09, 2019 | 28.26 | 28.45 | 28.26 | 28.43 | 295,776 | +0.21(+0.74%) |
Jan 08, 2019 | 28.17 | 28.29 | 28.16 | 28.23 | 1,016,262 | +0.22(+0.80%) |
Jan 07, 2019 | 27.94 | 28.12 | 27.92 | 28.00 | 714,506 | +0.08(+0.28%) |
Jan 04, 2019 | 27.55 | 27.95 | 27.51 | 27.92 | 487,628 | +0.57(+2.09%) |
Jan 03, 2019 | 27.32 | 27.48 | 27.31 | 27.35 | 321,070 | +0.00(+0.00%) |
Jan 02, 2019 | 27.17 | 27.35 | 27.11 | 27.35 | 462,872 | +0.00(+0.00%) |
Dec 31, 2018 | 27.37 | 27.43 | 27.25 | 27.35 | 1,769,108 | +0.00(+0.00%) |
Dec 28, 2018 | 27.42 | 27.53 | 27.29 | 27.35 | 1,251,632 | +0.06(+0.23%) |
Dec 27, 2018 | 27.03 | 27.30 | 26.92 | 27.29 | 1,631,734 | -0.10(-0.37%) |
Dec 26, 2018 | 27.14 | 27.44 | 27.09 | 27.39 | 1,404,077 | +0.50(+1.87%) |
Dec 24, 2018 | 27.24 | 27.24 | 26.89 | 26.89 | 711,932 | -0.20(-0.73%) |
Dec 21, 2018 | 27.32 | 27.49 | 27.04 | 27.08 | 1,750,762 | -0.53(-1.91%) |
Dec 20, 2018 | 27.67 | 27.80 | 27.57 | 27.61 | 1,754,287 | +0.04(+0.14%) |
Dec 19, 2018 | 27.84 | 28.02 | 27.46 | 27.57 | 1,592,052 | -0.14(-0.49%) |
Dec 18, 2018 | 27.80 | 27.91 | 27.66 | 27.71 | 731,095 | +0.03(+0.11%) |
Dec 17, 2018 | 27.90 | 27.96 | 27.62 | 27.68 | 818,739 | -0.20(-0.73%) |
Dec 14, 2018 | 27.91 | 28.03 | 27.82 | 27.88 | 524,247 | -0.10(-0.35%) |
Dec 13, 2018 | 27.96 | 28.09 | 27.95 | 27.98 | 626,578 | -0.09(-0.32%) |
Dec 12, 2018 | 28.17 | 28.28 | 28.06 | 28.07 | 1,317,132 | +0.20(+0.73%) |
Dec 11, 2018 | 27.96 | 28.00 | 27.76 | 27.87 | 809,209 | +0.04(+0.14%) |
Dec 10, 2018 | 27.88 | 27.92 | 27.63 | 27.83 | 1,025,138 | -0.23(-0.83%) |
Dec 07, 2018 | 28.24 | 28.37 | 28.00 | 28.06 | 912,230 | -0.05(-0.16%) |
Dec 06, 2018 | 27.85 | 28.17 | 27.76 | 28.11 | 1,452,179 | +0.32(+1.14%) |
Dec 04, 2018 | 28.18 | 28.22 | 27.79 | 27.79 | 880,152 | -0.29(-1.05%) |
Dec 03, 2018 | 28.25 | 28.25 | 28.02 | 28.09 | 468,346 | +0.05(+0.19%) |
Nov 30, 2018 | 28.00 | 28.06 | 27.98 | 28.03 | 780,207 | -0.30(-1.07%) |
Nov 29, 2018 | 28.25 | 28.39 | 28.23 | 28.34 | 458,701 | -0.33(-1.16%) |
Nov 28, 2018 | 28.29 | 28.67 | 28.22 | 28.67 | 687,022 | +0.37(+1.31%) |
Nov 27, 2018 | 28.25 | 28.31 | 28.18 | 28.30 | 309,701 | -0.02(-0.08%) |
Nov 26, 2018 | 28.29 | 28.38 | 28.25 | 28.32 | 521,893 | +0.27(+0.97%) |
Nov 23, 2018 | 27.97 | 28.10 | 27.97 | 28.05 | 92,389 | +0.07(+0.24%) |
Nov 21, 2018 | 27.98 | 27.98 | 27.98 | 0 | +0.31(+1.12%) | |
Nov 20, 2018 | 27.82 | 27.88 | 27.61 | 27.67 | 979,188 | -0.38(-1.34%) |
Nov 19, 2018 | 28.14 | 28.21 | 27.97 | 28.05 | 647,710 | -0.06(-0.21%) |
Nov 16, 2018 | 27.78 | 28.15 | 27.78 | 28.11 | 4,378,628 | +0.11(+0.38%) |
Nov 15, 2018 | 28.03 | 28.06 | 27.82 | 28.00 | 9,688,263 | -0.15(-0.54%) |
Nov 14, 2018 | 28.27 | 28.34 | 28.03 | 28.15 | 332,481 | +0.10(+0.35%) |
Nov 13, 2018 | 28.03 | 28.20 | 27.97 | 28.06 | 418,817 | +0.22(+0.79%) |
Nov 12, 2018 | 27.95 | 28.00 | 27.79 | 27.84 | 810,351 | -0.17(-0.59%) |
Nov 09, 2018 | 28.03 | 28.08 | 27.91 | 28.00 | 687,553 | -0.14(-0.48%) |
Nov 08, 2018 | 28.30 | 28.31 | 28.05 | 28.14 | 715,405 | -0.25(-0.88%) |
Nov 07, 2018 | 28.32 | 28.39 | 28.27 | 28.39 | 753,656 | +0.44(+1.57%) |
Nov 06, 2018 | 27.83 | 27.97 | 27.83 | 27.95 | 780,396 | +0.22(+0.79%) |
Nov 05, 2018 | 27.67 | 27.82 | 27.67 | 27.73 | 628,087 | -0.04(-0.14%) |
Nov 02, 2018 | 27.94 | 27.97 | 27.63 | 27.77 | 711,942 | -0.13(-0.46%) |
Nov 01, 2018 | 27.75 | 27.93 | 27.72 | 27.90 | 658,135 | +0.41(+1.48%) |
Oct 31, 2018 | 27.48 | 27.59 | 27.48 | 27.49 | 750,946 | -0.23(-0.82%) |
Oct 30, 2018 | 27.49 | 27.72 | 27.49 | 27.72 | 455,916 | +0.13(+0.47%) |
Oct 29, 2018 | 27.87 | 27.91 | 27.40 | 27.59 | 835,155 | -0.09(-0.33%) |
Oct 26, 2018 | 27.54 | 27.75 | 27.41 | 27.68 | 680,527 | +0.05(+0.19%) |
Oct 25, 2018 | 27.58 | 27.72 | 27.55 | 27.63 | 904,570 | +0.25(+0.91%) |
Oct 24, 2018 | 27.70 | 27.76 | 27.34 | 27.38 | 900,522 | -0.38(-1.39%) |
Oct 23, 2018 | 27.58 | 27.85 | 27.51 | 27.76 | 787,445 | -0.11(-0.38%) |
Oct 22, 2018 | 27.97 | 28.05 | 27.87 | 27.87 | 1,022,218 | -0.14(-0.48%) |
Oct 19, 2018 | 28.03 | 28.12 | 27.98 | 28.00 | 396,599 | +0.11(+0.41%) |
Oct 18, 2018 | 28.12 | 28.18 | 27.85 | 27.89 | 315,019 | -0.12(-0.43%) |
Oct 17, 2018 | 28.03 | 28.11 | 27.97 | 28.01 | 282,041 | +0.05(+0.16%) |
Oct 16, 2018 | 27.82 | 27.98 | 27.79 | 27.97 | 264,735 | +0.54(+1.98%) |
Oct 15, 2018 | 27.36 | 27.54 | 27.36 | 27.42 | 332,317 | -0.03(-0.11%) |
Oct 12, 2018 | 27.54 | 27.54 | 27.27 | 27.45 | 467,382 | -0.05(-0.19%) |
Oct 11, 2018 | 27.73 | 27.76 | 27.41 | 27.51 | 341,112 | -0.11(-0.41%) |
Oct 10, 2018 | 28.00 | 28.09 | 27.61 | 27.62 | 525,198 | -0.51(-1.80%) |
Oct 09, 2018 | 27.94 | 28.17 | 27.94 | 28.12 | 348,738 | +0.24(+0.87%) |
Oct 08, 2018 | 27.70 | 27.92 | 27.70 | 27.88 | 376,399 | +0.13(+0.46%) |
Oct 05, 2018 | 27.83 | 27.89 | 27.70 | 27.75 | 1,172,830 | -0.05(-0.19%) |
Oct 04, 2018 | 28.00 | 28.03 | 27.74 | 27.81 | 385,774 | -0.54(-1.89%) |
Oct 03, 2018 | 28.52 | 28.58 | 28.33 | 28.34 | 688,132 | -0.15(-0.53%) |
Oct 02, 2018 | 28.47 | 28.55 | 28.43 | 28.49 | 496,469 | -0.29(-1.00%) |
Oct 01, 2018 | 28.83 | 28.88 | 28.78 | 28.78 | 348,166 | -0.08(-0.26%) |
Sep 28, 2018 | 28.83 | 28.92 | 28.80 | 28.86 | 399,647 | -0.17(-0.60%) |
Sep 27, 2018 | 29.04 | 29.17 | 29.01 | 29.03 | 351,670 | -0.05(-0.18%) |
Sep 26, 2018 | 29.10 | 29.25 | 29.06 | 29.08 | 473,845 | +0.11(+0.36%) |
Sep 25, 2018 | 28.98 | 29.01 | 28.92 | 28.98 | 641,380 | +0.02(+0.05%) |
Sep 24, 2018 | 29.05 | 29.08 | 28.93 | 28.96 | 507,939 | -0.11(-0.36%) |
Sep 21, 2018 | 29.08 | 29.08 | 29.02 | 29.07 | 274,686 | -0.23(-0.79%) |
Sep 20, 2018 | 29.24 | 29.30 | 29.20 | 29.30 | 460,045 | +0.23(+0.80%) |
Sep 19, 2018 | 29.07 | 29.15 | 29.07 | 29.07 | 802,113 | -0.10(-0.36%) |
Sep 18, 2018 | 29.13 | 29.23 | 29.13 | 29.17 | 242,445 | +0.19(+0.67%) |
Sep 17, 2018 | 29.03 | 29.08 | 28.96 | 28.98 | 182,794 | +0.07(+0.26%) |
Sep 14, 2018 | 28.96 | 29.00 | 28.84 | 28.90 | 294,775 | -0.09(-0.31%) |
Sep 13, 2018 | 29.10 | 29.13 | 28.97 | 28.99 | 316,118 | +0.10(+0.36%) |
Sep 12, 2018 | 28.82 | 28.95 | 28.80 | 28.89 | 754,041 | +0.16(+0.55%) |
Sep 11, 2018 | 28.62 | 28.75 | 28.55 | 28.73 | 598,170 | +0.10(+0.37%) |
Sep 10, 2018 | 28.68 | 28.69 | 28.61 | 28.63 | 346,944 | +0.03(+0.10%) |
Sep 07, 2018 | 28.66 | 28.72 | 28.57 | 28.60 | 396,158 | -0.19(-0.67%) |
Sep 06, 2018 | 28.82 | 28.89 | 28.71 | 28.79 | 809,598 | -0.03(-0.10%) |
Sep 05, 2018 | 28.87 | 28.87 | 28.74 | 28.82 | 808,551 | -0.13(-0.44%) |
Sep 04, 2018 | 28.90 | 28.98 | 28.86 | 28.95 | 1,264,034 | -0.34(-1.15%) |
Aug 31, 2018 | 29.28 | 29.28 | 29.28 | 0 | -0.04(-0.15%) | |
Aug 30, 2018 | 29.27 | 29.37 | 29.26 | 29.33 | 1,097,728 | -0.34(-1.13%) |
Aug 29, 2018 | 29.50 | 29.67 | 29.50 | 29.67 | 744,284 | +0.16(+0.56%) |
Aug 28, 2018 | 29.57 | 29.62 | 29.49 | 29.50 | 458,156 | +0.04(+0.13%) |
Aug 27, 2018 | 29.42 | 29.52 | 29.42 | 29.46 | 670,172 | +0.23(+0.79%) |
Aug 24, 2018 | 29.15 | 29.27 | 29.15 | 29.23 | 444,908 | +0.14(+0.49%) |
Aug 23, 2018 | 29.17 | 29.23 | 29.06 | 29.09 | 1,550,552 | -0.18(-0.61%) |
Aug 22, 2018 | 29.30 | 29.38 | 29.27 | 29.27 | 1,342,938 | +0.05(+0.18%) |
Aug 21, 2018 | 29.20 | 29.29 | 29.17 | 29.22 | 705,597 | +0.05(+0.18%) |
Aug 20, 2018 | 29.09 | 29.17 | 29.09 | 29.16 | 368,745 | +0.19(+0.67%) |
Aug 17, 2018 | 28.76 | 29.03 | 28.76 | 28.97 | 426,292 | +0.19(+0.65%) |
Aug 16, 2018 | 28.79 | 28.87 | 28.77 | 28.78 | 400,657 | +0.20(+0.71%) |
Aug 15, 2018 | 28.47 | 28.63 | 28.46 | 28.58 | 864,392 | -0.16(-0.55%) |
Aug 14, 2018 | 28.75 | 28.80 | 28.69 | 28.74 | 198,799 | -0.07(-0.26%) |
Aug 13, 2018 | 28.92 | 28.93 | 28.78 | 28.81 | 783,486 | -0.13(-0.46%) |
Aug 10, 2018 | 28.95 | 29.04 | 28.90 | 28.95 | 961,066 | -0.42(-1.42%) |
Aug 09, 2018 | 29.43 | 29.49 | 29.34 | 29.37 | 376,899 | -0.10(-0.35%) |
Aug 08, 2018 | 29.43 | 29.55 | 29.43 | 29.47 | 2,212,473 | -0.02(-0.08%) |
Aug 07, 2018 | 29.54 | 29.58 | 29.46 | 29.49 | 496,701 | +0.10(+0.33%) |
Aug 06, 2018 | 29.32 | 29.43 | 29.31 | 29.40 | 359,279 | -0.13(-0.46%) |
Aug 03, 2018 | 29.35 | 29.54 | 29.35 | 29.53 | 435,667 | +0.12(+0.41%) |
Aug 02, 2018 | 29.26 | 29.43 | 29.26 | 29.41 | 358,948 | -0.08(-0.28%) |
Aug 01, 2018 | 29.53 | 29.53 | 29.39 | 29.49 | 629,370 | -0.18(-0.60%) |
Jul 31, 2018 | 29.68 | 29.74 | 29.63 | 29.67 | 315,522 | +0.13(+0.46%) |
Jul 30, 2018 | 29.53 | 29.63 | 29.53 | 29.54 | 247,687 | +0.05(+0.18%) |
Jul 27, 2018 | 29.54 | 29.61 | 29.46 | 29.49 | 274,016 | +0.04(+0.15%) |
Jul 26, 2018 | 29.48 | 29.55 | 29.40 | 29.44 | 468,246 | -0.25(-0.83%) |
Jul 25, 2018 | 29.54 | 29.77 | 29.49 | 29.69 | 527,488 | +0.18(+0.61%) |
Jul 24, 2018 | 29.52 | 29.63 | 29.46 | 29.51 | 543,443 | +0.10(+0.33%) |
Jul 23, 2018 | 29.39 | 29.43 | 29.35 | 29.41 | 473,234 | -0.14(-0.48%) |
Jul 20, 2018 | 29.37 | 29.55 | 29.37 | 29.55 | 1,655,357 | +0.32(+1.10%) |
Jul 19, 2018 | 29.11 | 29.31 | 29.11 | 29.23 | 523,676 | -0.16(-0.56%) |
Jul 18, 2018 | 29.34 | 29.46 | 29.34 | 29.40 | 235,114 | -0.02(-0.08%) |
Jul 17, 2018 | 29.31 | 29.46 | 29.31 | 29.42 | 390,259 | +0.01(+0.03%) |
Jul 16, 2018 | 29.43 | 29.47 | 29.37 | 29.41 | 225,687 | -0.02(-0.05%) |
Jul 13, 2018 | 29.37 | 29.44 | 29.34 | 29.43 | 577,651 | +0.02(+0.05%) |
Jul 12, 2018 | 29.37 | 29.45 | 29.36 | 29.41 | 601,177 | +0.16(+0.54%) |
Jul 11, 2018 | 29.45 | 29.51 | 29.22 | 29.25 | 1,150,262 | -0.39(-1.31%) |
Jul 10, 2018 | 29.59 | 29.64 | 29.59 | 29.64 | 366,116 | -0.08(-0.28%) |
Jul 09, 2018 | 29.77 | 29.82 | 29.70 | 29.72 | 605,401 | +0.13(+0.45%) |
Jul 06, 2018 | 29.52 | 29.67 | 29.52 | 29.59 | 798,280 | +0.20(+0.69%) |
Jul 05, 2018 | 29.40 | 29.46 | 29.34 | 29.39 | 483,881 | +0.20(+0.69%) |
Jul 03, 2018 | 29.19 | 29.19 | 29.19 | 0 | +0.17(+0.59%) | |
Jul 02, 2018 | 28.88 | 29.04 | 28.86 | 29.02 | 899,808 | -0.21(-0.72%) |
Jun 29, 2018 | 29.29 | 29.22 | 898,132 | +0.21(+0.72%) | ||
Jun 28, 2018 | 28.95 | 29.05 | 28.90 | 29.02 | 1,456,234 | +0.09(+0.31%) |
Jun 27, 2018 | 29.17 | 29.24 | 28.93 | 28.93 | 767,594 | -0.35(-1.20%) |
Jun 26, 2018 | 29.33 | 29.36 | 29.25 | 29.28 | 671,781 | +0.12(+0.41%) |
Jun 25, 2018 | 29.22 | 29.27 | 29.11 | 29.16 | 367,259 | -0.19(-0.66%) |
Jun 22, 2018 | 29.44 | 29.46 | 29.33 | 29.35 | 406,579 | +0.28(+0.95%) |
Jun 21, 2018 | 29.15 | 29.20 | 29.07 | 29.08 | 1,104,139 | -0.13(-0.46%) |
Jun 20, 2018 | 29.30 | 29.30 | 29.19 | 29.21 | 357,295 | +0.08(+0.28%) |
Jun 19, 2018 | 28.99 | 29.14 | 28.99 | 29.13 | 318,377 | -0.16(-0.54%) |
Jun 18, 2018 | 29.27 | 29.31 | 29.21 | 29.28 | 550,814 | -0.16(-0.53%) |
Jun 15, 2018 | 29.46 | 29.36 | 29.44 | 550,963 | -0.02(-0.08%) | |
Jun 14, 2018 | 29.57 | 29.59 | 29.44 | 29.46 | 464,492 | -0.11(-0.38%) |
Jun 13, 2018 | 29.63 | 29.69 | 29.43 | 29.58 | 447,850 | -0.05(-0.17%) |
Jun 12, 2018 | 29.66 | 29.74 | 29.58 | 29.63 | 613,978 | -0.13(-0.45%) |
Jun 11, 2018 | 29.75 | 29.86 | 29.75 | 29.76 | 350,957 | -0.06(-0.20%) |
Jun 08, 2018 | 29.81 | 29.86 | 29.72 | 29.82 | 173,386 | +0.06(+0.20%) |
Jun 07, 2018 | 29.91 | 29.94 | 29.76 | 29.76 | 847,243 | -0.23(-0.76%) |
Jun 06, 2018 | 29.99 | 588,243 | +0.19(+0.65%) | |||
Jun 05, 2018 | 29.78 | 29.86 | 29.76 | 29.80 | 544,376 | -0.03(-0.10%) |
Jun 04, 2018 | 29.89 | 30.00 | 29.82 | 29.83 | 691,886 | +0.25(+0.85%) |