Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 37.58 | 37.79 | 37.50 | 37.77 | 413,154 | +0.04(+0.12%) |
Aug 29, 2019 | 37.74 | 37.76 | 37.47 | 37.73 | 824,712 | -0.13(-0.35%) |
Aug 28, 2019 | 38.10 | 38.13 | 37.84 | 37.86 | 338,319 | +0.04(+0.12%) |
Aug 27, 2019 | 37.55 | 37.84 | 37.54 | 37.82 | 420,466 | +0.54(+1.44%) |
Aug 26, 2019 | 37.40 | 37.48 | 37.24 | 37.28 | 3,622,191 | -0.13(-0.33%) |
Aug 23, 2019 | 36.78 | 37.48 | 36.78 | 37.41 | 447,967 | +0.57(+1.55%) |
Aug 22, 2019 | 36.91 | 37.08 | 36.79 | 36.83 | 288,729 | -0.24(-0.65%) |
Aug 21, 2019 | 37.10 | 37.37 | 37.02 | 37.07 | 345,555 | -0.22(-0.60%) |
Aug 20, 2019 | 37.26 | 37.33 | 37.13 | 37.30 | 612,195 | +0.35(+0.94%) |
Aug 19, 2019 | 36.82 | 37.08 | 36.80 | 36.95 | 784,104 | -0.48(-1.29%) |
Aug 16, 2019 | 37.45 | 37.51 | 37.14 | 37.43 | 1,321,401 | -0.32(-0.85%) |
Aug 15, 2019 | 37.41 | 38.04 | 37.32 | 37.75 | 666,653 | +0.41(+1.10%) |
Aug 14, 2019 | 37.21 | 37.34 | 37.11 | 37.34 | 1,276,067 | +0.80(+2.20%) |
Aug 13, 2019 | 36.87 | 36.90 | 36.44 | 36.54 | 1,143,000 | -0.13(-0.34%) |
Aug 12, 2019 | 36.33 | 36.76 | 36.30 | 36.66 | 3,984,228 | +0.73(+2.04%) |
Aug 09, 2019 | 36.09 | 36.30 | 35.88 | 35.93 | 1,485,275 | -0.07(-0.20%) |
Aug 08, 2019 | 35.70 | 36.03 | 35.43 | 36.00 | 2,045,260 | +0.06(+0.17%) |
Aug 07, 2019 | 36.53 | 36.67 | 35.88 | 35.94 | 1,546,527 | +0.04(+0.10%) |
Aug 06, 2019 | 35.47 | 35.91 | 35.45 | 35.90 | 674,782 | +0.27(+0.75%) |
Aug 05, 2019 | 35.48 | 35.65 | 35.35 | 35.64 | 812,108 | +0.60(+1.71%) |
Aug 02, 2019 | 34.84 | 35.04 | 34.78 | 35.04 | 1,745,526 | +0.31(+0.90%) |
Aug 01, 2019 | 34.26 | 34.77 | 34.25 | 34.73 | 1,233,624 | +0.64(+1.89%) |
Jul 31, 2019 | 33.79 | 34.19 | 33.79 | 34.08 | 709,951 | +0.26(+0.76%) |
Jul 30, 2019 | 33.86 | 33.87 | 33.71 | 33.82 | 1,854,774 | +0.09(+0.26%) |
Jul 29, 2019 | 33.81 | 33.84 | 33.71 | 33.73 | 599,626 | +0.00(+0.00%) |
Jul 26, 2019 | 33.77 | 33.79 | 33.67 | 33.73 | 324,637 | +0.09(+0.26%) |
Jul 25, 2019 | 33.65 | 33.70 | 33.49 | 33.64 | 386,085 | -0.16(-0.47%) |
Jul 24, 2019 | 33.77 | 33.81 | 33.72 | 33.80 | 357,465 | +0.13(+0.40%) |
Jul 23, 2019 | 33.76 | 33.78 | 33.60 | 33.67 | 404,442 | -0.17(-0.50%) |
Jul 22, 2019 | 33.98 | 33.98 | 33.79 | 33.84 | 580,743 | +0.04(+0.13%) |
Jul 19, 2019 | 33.74 | 33.83 | 33.73 | 33.80 | 459,584 | -0.07(-0.21%) |
Jul 18, 2019 | 33.73 | 33.93 | 33.67 | 33.87 | 477,703 | +0.01(+0.03%) |
Jul 17, 2019 | 33.61 | 33.86 | 33.61 | 33.86 | 574,767 | +0.36(+1.06%) |
Jul 16, 2019 | 33.40 | 33.50 | 33.34 | 33.50 | 820,902 | -0.11(-0.32%) |
Jul 15, 2019 | 33.47 | 33.62 | 33.47 | 33.61 | 707,402 | +0.20(+0.59%) |
Jul 12, 2019 | 33.33 | 33.47 | 33.28 | 33.41 | 585,333 | +0.04(+0.13%) |
Jul 11, 2019 | 33.70 | 33.70 | 33.29 | 33.37 | 584,921 | -0.45(-1.32%) |
Jul 10, 2019 | 33.96 | 33.96 | 33.73 | 33.81 | 415,525 | -0.19(-0.55%) |
Jul 09, 2019 | 34.04 | 34.04 | 33.89 | 34.00 | 767,214 | -0.01(-0.03%) |
Jul 08, 2019 | 34.11 | 34.15 | 33.99 | 34.01 | 449,021 | +0.04(+0.11%) |
Jul 05, 2019 | 33.99 | 33.99 | 33.77 | 33.97 | 849,732 | -0.40(-1.17%) |
Jul 03, 2019 | 34.24 | 34.42 | 34.22 | 34.37 | 345,838 | +0.22(+0.65%) |
Jul 02, 2019 | 33.96 | 34.20 | 33.96 | 34.15 | 1,126,000 | +0.23(+0.68%) |
Jul 01, 2019 | 33.98 | 34.04 | 33.74 | 33.92 | 1,582,999 | -0.03(-0.08%) |
Jun 28, 2019 | 33.94 | 34.05 | 33.89 | 33.95 | 1,711,991 | -0.06(-0.18%) |
Jun 27, 2019 | 33.88 | 34.06 | 33.80 | 34.01 | 837,722 | +0.23(+0.68%) |
Jun 26, 2019 | 33.97 | 33.97 | 33.77 | 33.78 | 574,988 | -0.23(-0.68%) |
Jun 25, 2019 | 34.00 | 34.07 | 33.98 | 34.01 | 469,579 | +0.12(+0.34%) |
Jun 24, 2019 | 33.82 | 33.92 | 33.81 | 33.89 | 718,371 | +0.23(+0.69%) |
Jun 21, 2019 | 33.92 | 33.92 | 33.63 | 33.66 | 791,922 | -0.33(-0.97%) |
Jun 20, 2019 | 34.01 | 34.16 | 33.96 | 33.99 | 1,737,267 | +0.10(+0.29%) |
Jun 19, 2019 | 33.74 | 33.97 | 33.68 | 33.89 | 596,284 | +0.04(+0.13%) |
Jun 18, 2019 | 33.96 | 33.98 | 33.77 | 33.85 | 887,476 | +0.15(+0.45%) |
Jun 17, 2019 | 33.64 | 33.72 | 33.56 | 33.70 | 3,564,121 | +0.05(+0.16%) |
Jun 14, 2019 | 33.56 | 33.70 | 33.56 | 33.64 | 1,343,627 | +0.07(+0.21%) |
Jun 13, 2019 | 33.49 | 33.59 | 33.48 | 33.57 | 490,227 | +0.12(+0.35%) |
Jun 12, 2019 | 33.37 | 33.47 | 33.36 | 33.46 | 471,797 | +0.02(+0.05%) |
Jun 11, 2019 | 33.37 | 33.48 | 33.35 | 33.44 | 414,080 | +0.03(+0.08%) |
Jun 10, 2019 | 33.46 | 33.46 | 33.36 | 33.41 | 967,625 | -0.29(-0.87%) |
Jun 07, 2019 | 33.73 | 33.79 | 33.64 | 33.71 | 2,346,654 | +0.29(+0.88%) |
Jun 06, 2019 | 33.51 | 33.66 | 33.34 | 33.41 | 794,400 | +0.09(+0.27%) |
Jun 05, 2019 | 33.40 | 33.50 | 33.32 | 33.32 | 2,076,047 | -0.19(-0.56%) |
Jun 04, 2019 | 33.64 | 33.71 | 33.42 | 33.51 | 2,151,507 | -0.36(-1.08%) |
Jun 03, 2019 | 33.74 | 33.92 | 33.66 | 33.88 | 16,129,216 | +0.22(+0.64%) |
May 31, 2019 | 33.43 | 33.67 | 33.40 | 33.66 | 2,079,790 | +0.42(+1.26%) |
May 30, 2019 | 33.04 | 33.25 | 32.93 | 33.24 | 515,138 | +0.28(+0.83%) |
May 29, 2019 | 33.12 | 33.18 | 32.96 | 32.97 | 1,883,275 | +0.08(+0.24%) |
May 28, 2019 | 32.78 | 32.91 | 32.73 | 32.89 | 2,285,818 | +0.24(+0.73%) |
May 24, 2019 | 32.59 | 32.65 | 32.54 | 32.65 | 411,541 | +0.03(+0.08%) |
May 23, 2019 | 32.41 | 32.73 | 32.41 | 32.62 | 586,051 | +0.36(+1.10%) |
May 22, 2019 | 32.12 | 32.27 | 32.12 | 32.27 | 544,796 | +0.19(+0.58%) |
May 21, 2019 | 32.11 | 32.13 | 32.03 | 32.08 | 769,324 | -0.04(-0.14%) |
May 20, 2019 | 32.23 | 32.28 | 32.11 | 32.12 | 712,832 | -0.08(-0.25%) |
May 17, 2019 | 32.27 | 32.27 | 32.12 | 32.20 | 283,449 | +0.08(+0.25%) |
May 16, 2019 | 32.14 | 32.16 | 32.08 | 32.12 | 557,405 | -0.12(-0.36%) |
May 15, 2019 | 32.27 | 32.27 | 32.15 | 32.24 | 446,157 | +0.21(+0.67%) |
May 14, 2019 | 32.08 | 32.11 | 32.00 | 32.03 | 376,420 | -0.11(-0.33%) |
May 13, 2019 | 32.03 | 32.18 | 32.01 | 32.13 | 2,496,602 | +0.26(+0.81%) |
May 10, 2019 | 31.92 | 32.04 | 31.84 | 31.88 | 1,383,222 | -0.04(-0.11%) |
May 09, 2019 | 31.95 | 32.02 | 31.80 | 31.91 | 594,621 | +0.11(+0.33%) |
May 08, 2019 | 31.98 | 32.01 | 31.77 | 31.80 | 710,469 | -0.12(-0.39%) |
May 07, 2019 | 31.83 | 31.98 | 31.79 | 31.93 | 479,694 | +0.22(+0.70%) |
May 06, 2019 | 31.78 | 31.79 | 31.67 | 31.71 | 518,556 | +0.11(+0.34%) |
May 03, 2019 | 31.59 | 31.66 | 31.53 | 31.60 | 652,067 | +0.07(+0.23%) |
May 02, 2019 | 31.61 | 31.64 | 31.45 | 31.53 | 305,186 | -0.12(-0.39%) |
May 01, 2019 | 31.61 | 31.82 | 31.60 | 31.65 | 1,317,599 | +0.10(+0.31%) |
Apr 30, 2019 | 31.38 | 31.55 | 31.37 | 31.55 | 563,453 | +0.16(+0.51%) |
Apr 29, 2019 | 31.44 | 31.47 | 31.35 | 31.39 | 538,240 | -0.19(-0.59%) |
Apr 26, 2019 | 31.61 | 31.62 | 31.55 | 31.58 | 340,447 | +0.12(+0.37%) |
Apr 25, 2019 | 31.51 | 31.53 | 31.40 | 31.47 | 358,028 | -0.05(-0.17%) |
Apr 24, 2019 | 31.42 | 31.53 | 31.40 | 31.52 | 434,726 | +0.25(+0.79%) |
Apr 23, 2019 | 31.28 | 31.30 | 31.23 | 31.27 | 262,692 | +0.07(+0.23%) |
Apr 22, 2019 | 31.25 | 31.27 | 31.19 | 31.20 | 726,383 | -0.17(-0.54%) |
Apr 18, 2019 | 31.33 | 31.38 | 31.31 | 31.37 | 367,095 | +0.18(+0.57%) |
Apr 17, 2019 | 31.16 | 31.26 | 31.16 | 31.19 | 362,518 | -0.01(-0.03%) |
Apr 16, 2019 | 31.26 | 31.28 | 31.17 | 31.20 | 475,425 | -0.18(-0.56%) |
Apr 15, 2019 | 31.31 | 31.38 | 31.31 | 31.38 | 840,860 | +0.07(+0.23%) |
Apr 12, 2019 | 31.35 | 31.39 | 31.28 | 31.31 | 394,647 | -0.22(-0.70%) |
Apr 11, 2019 | 31.62 | 31.63 | 31.48 | 31.53 | 187,468 | -0.17(-0.53%) |
Apr 10, 2019 | 31.70 | 31.76 | 31.65 | 31.70 | 1,090,109 | +0.06(+0.20%) |
Apr 09, 2019 | 31.67 | 31.71 | 31.58 | 31.63 | 725,033 | +0.12(+0.39%) |
Apr 08, 2019 | 31.59 | 31.61 | 31.50 | 31.51 | 378,320 | -0.11(-0.34%) |
Apr 05, 2019 | 31.54 | 31.65 | 31.52 | 31.62 | 358,852 | +0.03(+0.08%) |
Apr 04, 2019 | 31.54 | 31.59 | 31.48 | 31.59 | 6,165,565 | +0.11(+0.34%) |
Apr 03, 2019 | 31.53 | 31.58 | 31.47 | 31.48 | 571,944 | -0.28(-0.89%) |
Apr 02, 2019 | 31.72 | 31.79 | 31.68 | 31.77 | 577,103 | +0.06(+0.20%) |
Apr 01, 2019 | 31.95 | 31.95 | 31.65 | 31.70 | 3,083,760 | -0.45(-1.39%) |
Mar 29, 2019 | 31.96 | 32.17 | 31.96 | 32.15 | 2,248,483 | -0.03(-0.08%) |
Mar 28, 2019 | 32.13 | 32.23 | 32.06 | 32.18 | 511,050 | +0.09(+0.29%) |
Mar 27, 2019 | 31.90 | 32.13 | 31.90 | 32.09 | 381,106 | +0.30(+0.93%) |
Mar 26, 2019 | 31.75 | 31.88 | 31.72 | 31.79 | 489,562 | -0.05(-0.17%) |
Mar 25, 2019 | 31.77 | 32.04 | 31.68 | 31.84 | 874,596 | +0.08(+0.25%) |
Mar 22, 2019 | 31.59 | 31.86 | 31.58 | 31.76 | 1,298,882 | +0.47(+1.50%) |
Mar 21, 2019 | 31.29 | 31.33 | 31.24 | 31.29 | 487,316 | +0.05(+0.17%) |
Mar 20, 2019 | 30.99 | 31.27 | 30.99 | 31.24 | 238,998 | +0.31(+1.00%) |
Mar 19, 2019 | 30.84 | 30.96 | 30.79 | 30.93 | 266,738 | -0.04(-0.11%) |
Mar 18, 2019 | 30.96 | 31.03 | 30.93 | 30.97 | 400,587 | -0.03(-0.09%) |
Mar 15, 2019 | 31.00 | 31.04 | 30.91 | 30.99 | 364,787 | +0.19(+0.63%) |
Mar 14, 2019 | 30.99 | 30.99 | 30.80 | 30.80 | 490,400 | -0.21(-0.68%) |
Mar 13, 2019 | 30.96 | 31.04 | 30.96 | 31.01 | 252,072 | -0.04(-0.14%) |
Mar 12, 2019 | 30.89 | 31.10 | 30.86 | 31.06 | 2,303,915 | +0.19(+0.63%) |
Mar 11, 2019 | 30.92 | 30.92 | 30.81 | 30.86 | 312,161 | -0.09(-0.29%) |
Mar 08, 2019 | 30.86 | 30.99 | 30.78 | 30.95 | 648,196 | +0.12(+0.40%) |
Mar 07, 2019 | 30.75 | 30.87 | 30.72 | 30.83 | 280,248 | +0.18(+0.58%) |
Mar 06, 2019 | 30.55 | 30.69 | 30.54 | 30.65 | 2,719,742 | +0.12(+0.41%) |
Mar 05, 2019 | 30.39 | 30.53 | 30.38 | 30.53 | 1,188,159 | +0.06(+0.20%) |
Mar 04, 2019 | 30.37 | 30.50 | 30.32 | 30.46 | 1,236,530 | +0.24(+0.79%) |
Mar 01, 2019 | 30.39 | 30.42 | 30.22 | 30.23 | 1,940,287 | -0.27(-0.88%) |
Feb 28, 2019 | 30.65 | 30.65 | 30.42 | 30.49 | 717,583 | -0.13(-0.43%) |
Feb 27, 2019 | 30.79 | 30.79 | 30.56 | 30.63 | 533,409 | -0.32(-1.03%) |
Feb 26, 2019 | 30.93 | 30.95 | 30.83 | 30.94 | 513,663 | +0.15(+0.49%) |
Feb 25, 2019 | 30.79 | 30.80 | 30.72 | 30.79 | 785,774 | -0.09(-0.29%) |
Feb 22, 2019 | 30.86 | 30.96 | 30.84 | 30.88 | 551,959 | +0.16(+0.52%) |
Feb 21, 2019 | 30.76 | 30.77 | 30.68 | 30.72 | 460,879 | -0.26(-0.83%) |
Feb 20, 2019 | 30.97 | 31.00 | 30.88 | 30.98 | 319,752 | -0.07(-0.23%) |
Feb 19, 2019 | 31.08 | 31.12 | 30.97 | 31.05 | 253,795 | +0.07(+0.23%) |
Feb 15, 2019 | 30.86 | 30.98 | 30.86 | 30.98 | 371,262 | +0.04(+0.11%) |
Feb 14, 2019 | 31.03 | 31.03 | 30.87 | 30.94 | 633,602 | +0.18(+0.57%) |
Feb 13, 2019 | 30.78 | 30.82 | 30.71 | 30.77 | 437,450 | -0.10(-0.31%) |
Feb 12, 2019 | 30.91 | 30.92 | 30.78 | 30.86 | 522,125 | -0.10(-0.31%) |
Feb 11, 2019 | 30.95 | 31.03 | 30.92 | 30.96 | 578,834 | -0.11(-0.34%) |
Feb 08, 2019 | 31.03 | 31.09 | 31.00 | 31.07 | 1,041,530 | +0.13(+0.43%) |
Feb 07, 2019 | 30.86 | 30.95 | 30.79 | 30.93 | 246,414 | +0.21(+0.69%) |
Feb 06, 2019 | 30.83 | 30.83 | 30.66 | 30.72 | 575,543 | +0.00(+0.00%) |
Feb 05, 2019 | 30.65 | 30.79 | 30.64 | 30.72 | 577,729 | +0.15(+0.49%) |
Feb 04, 2019 | 30.58 | 30.61 | 30.49 | 30.57 | 763,679 | -0.14(-0.46%) |
Feb 01, 2019 | 30.86 | 30.87 | 30.69 | 30.71 | 1,538,929 | -0.19(-0.62%) |
Jan 31, 2019 | 30.80 | 30.96 | 30.80 | 30.90 | 1,011,727 | +0.26(+0.86%) |
Jan 30, 2019 | 30.62 | 30.65 | 30.53 | 30.64 | 301,896 | -0.01(-0.03%) |
Jan 29, 2019 | 30.56 | 30.67 | 30.51 | 30.65 | 779,052 | +0.13(+0.43%) |
Jan 28, 2019 | 30.55 | 30.64 | 30.51 | 30.52 | 998,618 | -0.03(-0.09%) |
Jan 25, 2019 | 30.56 | 30.59 | 30.49 | 30.54 | 781,486 | -0.15(-0.49%) |
Jan 24, 2019 | 30.66 | 30.73 | 30.60 | 30.69 | 177,516 | +0.20(+0.66%) |
Jan 23, 2019 | 30.39 | 30.57 | 30.38 | 30.49 | 272,717 | -0.02(-0.06%) |
Jan 22, 2019 | 30.50 | 30.60 | 30.44 | 30.51 | 489,269 | +0.21(+0.70%) |
Jan 18, 2019 | 30.39 | 30.43 | 30.25 | 30.30 | 729,751 | -0.16(-0.52%) |
Jan 17, 2019 | 30.47 | 30.54 | 30.40 | 30.46 | 301,472 | +0.01(+0.03%) |
Jan 16, 2019 | 30.32 | 30.51 | 30.32 | 30.45 | 668,214 | +0.02(+0.06%) |
Jan 15, 2019 | 30.56 | 30.56 | 30.41 | 30.43 | 699,857 | -0.09(-0.29%) |
Jan 14, 2019 | 30.61 | 30.67 | 30.48 | 30.52 | 647,170 | -0.11(-0.34%) |
Jan 11, 2019 | 30.62 | 30.72 | 30.59 | 30.62 | 824,239 | +0.11(+0.35%) |
Jan 10, 2019 | 30.71 | 30.76 | 29.49 | 30.52 | 15,636,176 | -0.18(-0.60%) |
Jan 09, 2019 | 30.74 | 30.77 | 30.61 | 30.70 | 523,308 | -0.08(-0.26%) |
Jan 08, 2019 | 30.82 | 30.90 | 30.74 | 30.78 | 1,149,520 | -0.07(-0.23%) |
Jan 07, 2019 | 31.05 | 31.06 | 30.82 | 30.85 | 596,326 | -0.07(-0.23%) |
Jan 04, 2019 | 30.99 | 31.03 | 30.82 | 30.92 | 1,530,795 | -0.38(-1.21%) |
Jan 03, 2019 | 30.99 | 31.38 | 30.98 | 31.30 | 2,700,680 | +0.37(+1.19%) |
Jan 02, 2019 | 30.83 | 30.95 | 30.75 | 30.93 | 17,326,062 | +0.11(+0.37%) |
Dec 31, 2018 | 30.57 | 31.48 | 30.53 | 30.82 | 3,575,192 | +0.17(+0.55%) |
Dec 28, 2018 | 30.50 | 30.65 | 30.50 | 30.65 | 1,239,486 | +0.23(+0.75%) |
Dec 27, 2018 | 30.71 | 30.76 | 30.41 | 30.42 | 464,649 | +0.02(+0.06%) |
Dec 26, 2018 | 30.66 | 30.75 | 30.40 | 30.40 | 215,100 | -0.31(-1.00%) |
Dec 24, 2018 | 30.67 | 30.74 | 30.61 | 30.71 | 328,604 | +0.15(+0.49%) |
Dec 21, 2018 | 30.67 | 30.69 | 30.50 | 30.56 | 714,174 | -0.03(-0.09%) |
Dec 20, 2018 | 30.90 | 30.90 | 30.57 | 30.59 | 6,341,995 | -0.11(-0.37%) |
Dec 19, 2018 | 30.42 | 30.80 | 30.39 | 30.70 | 733,693 | +0.40(+1.32%) |
Dec 18, 2018 | 30.17 | 30.36 | 30.15 | 30.30 | 455,753 | +0.18(+0.58%) |
Dec 17, 2018 | 30.00 | 30.16 | 30.00 | 30.13 | 570,065 | +0.17(+0.56%) |
Dec 14, 2018 | 29.99 | 30.03 | 29.90 | 29.96 | 333,166 | +0.09(+0.29%) |
Dec 13, 2018 | 29.97 | 29.99 | 29.85 | 29.87 | 763,928 | -0.05(-0.18%) |
Dec 12, 2018 | 30.00 | 30.02 | 29.91 | 29.93 | 748,369 | -0.12(-0.41%) |
Dec 11, 2018 | 30.10 | 30.18 | 29.99 | 30.05 | 400,251 | -0.04(-0.12%) |
Dec 10, 2018 | 30.08 | 30.16 | 29.96 | 30.08 | 383,275 | +0.14(+0.47%) |
Dec 07, 2018 | 29.81 | 29.98 | 29.74 | 29.94 | 216,450 | +0.04(+0.15%) |
Dec 06, 2018 | 29.99 | 30.15 | 29.90 | 29.90 | 416,412 | +0.11(+0.38%) |
Dec 04, 2018 | 29.54 | 30.00 | 29.52 | 29.79 | 576,288 | +0.47(+1.62%) |
Dec 03, 2018 | 29.05 | 29.31 | 29.04 | 29.31 | 387,710 | +0.20(+0.69%) |
Nov 30, 2018 | 29.10 | 29.14 | 29.03 | 29.11 | 845,504 | +0.11(+0.36%) |
Nov 29, 2018 | 29.03 | 29.09 | 28.95 | 29.00 | 110,248 | +0.10(+0.33%) |
Nov 28, 2018 | 28.98 | 29.03 | 28.90 | 28.91 | 1,653,619 | -0.14(-0.48%) |
Nov 27, 2018 | 28.98 | 29.10 | 28.98 | 29.05 | 74,628 | +0.04(+0.15%) |
Nov 26, 2018 | 29.01 | 29.06 | 28.98 | 29.00 | 275,106 | -0.05(-0.18%) |
Nov 23, 2018 | 29.21 | 29.21 | 29.06 | 29.06 | 821,167 | +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 | 344,180 | +0.02(+0.06%) |
Nov 19, 2018 | 28.89 | 29.04 | 28.89 | 29.04 | 642,094 | +0.10(+0.33%) |
Nov 16, 2018 | 28.83 | 28.98 | 28.77 | 28.94 | 157,903 | +0.13(+0.46%) |
Nov 15, 2018 | 28.88 | 28.92 | 28.70 | 28.81 | 115,822 | +0.00(+0.00%) |
Nov 14, 2018 | 28.65 | 28.90 | 28.62 | 28.81 | 194,952 | +0.04(+0.12%) |
Nov 13, 2018 | 28.72 | 28.78 | 28.66 | 28.78 | 3,293,442 | -0.04(-0.15%) |
Nov 12, 2018 | 28.73 | 28.84 | 28.73 | 28.82 | 131,814 | +0.22(+0.76%) |
Nov 09, 2018 | 28.47 | 28.64 | 28.46 | 28.60 | 597,908 | +0.20(+0.71%) |
Nov 08, 2018 | 28.51 | 28.51 | 28.39 | 28.40 | 458,939 | -0.03(-0.09%) |
Nov 07, 2018 | 28.58 | 28.64 | 28.40 | 28.43 | 155,816 | +0.04(+0.12%) |
Nov 06, 2018 | 28.44 | 28.47 | 28.38 | 28.39 | 90,853 | -0.03(-0.09%) |
Nov 05, 2018 | 28.43 | 28.47 | 28.38 | 28.42 | 254,708 | +0.14(+0.50%) |
Nov 02, 2018 | 28.58 | 28.58 | 28.26 | 28.28 | 2,296,229 | -0.37(-1.28%) |
Nov 01, 2018 | 28.51 | 28.68 | 28.50 | 28.65 | 2,336,755 | +0.05(+0.16%) |
Oct 31, 2018 | 28.66 | 28.70 | 28.55 | 28.60 | 99,665 | -0.17(-0.58%) |
Oct 30, 2018 | 28.77 | 28.84 | 28.72 | 28.77 | 306,769 | -0.14(-0.48%) |
Oct 29, 2018 | 28.91 | 28.96 | 28.77 | 28.91 | 354,578 | -0.03(-0.12%) |
Oct 26, 2018 | 28.94 | 29.04 | 28.91 | 28.94 | 955,419 | +0.17(+0.58%) |
Oct 25, 2018 | 28.85 | 28.89 | 28.77 | 28.77 | 377,430 | -0.10(-0.36%) |
Oct 24, 2018 | 28.80 | 28.91 | 28.77 | 28.88 | 206,206 | +0.20(+0.70%) |
Oct 23, 2018 | 28.89 | 28.95 | 28.67 | 28.68 | 207,997 | +0.07(+0.24%) |
Oct 22, 2018 | 28.70 | 28.72 | 28.60 | 28.61 | 161,076 | -0.02(-0.06%) |
Oct 19, 2018 | 28.65 | 28.69 | 28.57 | 28.63 | 57,616 | -0.09(-0.30%) |
Oct 18, 2018 | 28.63 | 28.79 | 28.60 | 28.71 | 101,184 | +0.02(+0.06%) |
Oct 17, 2018 | 28.85 | 28.90 | 28.70 | 28.70 | 123,894 | -0.17(-0.60%) |
Oct 16, 2018 | 28.81 | 28.88 | 28.74 | 28.87 | 153,806 | +0.06(+0.21%) |
Oct 15, 2018 | 28.84 | 28.90 | 28.78 | 28.81 | 296,262 | -0.01(-0.03%) |
Oct 12, 2018 | 28.81 | 28.94 | 28.78 | 28.82 | 774,208 | -0.11(-0.39%) |
Oct 11, 2018 | 28.72 | 28.97 | 28.64 | 28.93 | 181,519 | +0.34(+1.19%) |
Oct 10, 2018 | 28.50 | 28.60 | 28.40 | 28.59 | 320,616 | -0.07(-0.24%) |
Oct 09, 2018 | 28.51 | 28.66 | 28.49 | 28.66 | 562,617 | +0.31(+1.08%) |
Oct 08, 2018 | 28.46 | 28.48 | 28.36 | 28.36 | 462,228 | -0.11(-0.40%) |
Oct 05, 2018 | 28.57 | 28.63 | 28.35 | 28.47 | 1,110,741 | -0.25(-0.88%) |
Oct 04, 2018 | 28.75 | 28.79 | 28.64 | 28.72 | 333,757 | -0.17(-0.57%) |
Oct 03, 2018 | 29.25 | 29.27 | 28.75 | 28.89 | 146,663 | -0.53(-1.81%) |
Oct 02, 2018 | 29.36 | 29.46 | 29.34 | 29.42 | 94,209 | +0.22(+0.75%) |
Oct 01, 2018 | 29.33 | 29.38 | 29.20 | 29.20 | 720,232 | -0.24(-0.80%) |
Sep 28, 2018 | 29.56 | 29.56 | 29.42 | 29.44 | 1,091,764 | -0.08(-0.27%) |
Sep 27, 2018 | 29.44 | 29.53 | 29.40 | 29.52 | 137,649 | +0.03(+0.12%) |
Sep 26, 2018 | 29.35 | 29.50 | 29.29 | 29.48 | 826,466 | +0.18(+0.62%) |
Sep 25, 2018 | 29.25 | 29.31 | 29.23 | 29.30 | 120,095 | -0.03(-0.12%) |
Sep 24, 2018 | 29.31 | 29.42 | 29.31 | 29.33 | 156,516 | -0.06(-0.21%) |
Sep 21, 2018 | 29.31 | 29.42 | 29.31 | 29.40 | 279,227 | -0.01(-0.03%) |
Sep 20, 2018 | 29.28 | 29.43 | 29.26 | 29.40 | 111,849 | +0.13(+0.45%) |
Sep 19, 2018 | 29.40 | 29.40 | 29.17 | 29.27 | 250,278 | -0.17(-0.59%) |
Sep 18, 2018 | 29.63 | 29.63 | 29.41 | 29.45 | 101,526 | -0.30(-1.00%) |
Sep 17, 2018 | 29.66 | 29.80 | 29.64 | 29.74 | 117,935 | +0.00(+0.00%) |
Sep 14, 2018 | 29.71 | 29.80 | 29.67 | 29.74 | 84,158 | -0.13(-0.44%) |
Sep 13, 2018 | 29.95 | 29.98 | 29.86 | 29.87 | 100,324 | +0.04(+0.15%) |
Sep 12, 2018 | 29.87 | 29.89 | 29.82 | 29.83 | 339,408 | +0.05(+0.18%) |
Sep 11, 2018 | 29.85 | 29.89 | 29.74 | 29.78 | 432,200 | -0.21(-0.70%) |
Sep 10, 2018 | 29.91 | 30.00 | 29.90 | 29.99 | 215,411 | +0.10(+0.35%) |
Sep 07, 2018 | 29.94 | 29.94 | 29.85 | 29.88 | 181,405 | -0.25(-0.84%) |
Sep 06, 2018 | 30.06 | 30.18 | 30.03 | 30.14 | 375,616 | +0.10(+0.35%) |
Sep 05, 2018 | 30.04 | 30.07 | 29.99 | 30.03 | 326,646 | -0.06(-0.20%) |