Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 32.65 | 32.72 | 32.64 | 32.65 | 14,902 | +0.16(+0.48%) |
Sep 27, 2019 | 32.61 | 32.64 | 32.47 | 32.49 | 2,594 | -0.20(-0.62%) |
Sep 26, 2019 | 32.70 | 32.72 | 32.62 | 32.70 | 5,044 | +0.20(+0.60%) |
Sep 25, 2019 | 32.44 | 32.54 | 32.44 | 32.50 | 5,061 | +0.09(+0.29%) |
Sep 24, 2019 | 32.49 | 32.51 | 32.36 | 32.41 | 22,617 | -0.01(-0.02%) |
Sep 23, 2019 | 32.30 | 32.44 | 32.30 | 32.41 | 4,429 | -0.01(-0.03%) |
Sep 20, 2019 | 32.61 | 32.61 | 32.41 | 32.42 | 11,170 | -0.05(-0.16%) |
Sep 19, 2019 | 32.47 | 32.55 | 32.46 | 32.47 | 13,723 | +0.17(+0.53%) |
Sep 18, 2019 | 32.34 | 32.36 | 32.19 | 32.30 | 3,162 | -0.04(-0.13%) |
Sep 17, 2019 | 32.09 | 32.35 | 32.09 | 32.34 | 3,857 | +0.29(+0.90%) |
Sep 16, 2019 | 32.15 | 32.15 | 32.03 | 32.06 | 2,130 | -0.23(-0.72%) |
Sep 13, 2019 | 32.31 | 32.31 | 32.28 | 32.29 | 5,823 | +0.24(+0.76%) |
Sep 12, 2019 | 31.99 | 32.10 | 31.99 | 32.04 | 5,498 | +0.02(+0.06%) |
Sep 11, 2019 | 31.97 | 32.05 | 31.97 | 32.03 | 12,953 | +0.06(+0.18%) |
Sep 10, 2019 | 31.95 | 32.05 | 31.94 | 31.97 | 18,058 | -0.15(-0.46%) |
Sep 09, 2019 | 32.24 | 32.24 | 32.11 | 32.12 | 4,949 | -0.05(-0.17%) |
Sep 06, 2019 | 32.17 | 32.21 | 32.17 | 32.17 | 2,257 | +0.00(+0.00%) |
Sep 05, 2019 | 32.18 | 32.22 | 32.16 | 32.17 | 30,131 | -0.12(-0.37%) |
Sep 04, 2019 | 32.28 | 32.30 | 32.25 | 32.29 | 15,806 | +0.43(+1.35%) |
Sep 03, 2019 | 31.60 | 31.86 | 31.60 | 31.86 | 113,245 | -0.10(-0.32%) |
Aug 30, 2019 | 31.96 | 31.99 | 31.82 | 31.96 | 19,251 | +0.03(+0.11%) |
Aug 29, 2019 | 31.97 | 31.97 | 31.91 | 31.93 | 7,627 | -0.02(-0.05%) |
Aug 28, 2019 | 31.88 | 31.99 | 31.87 | 31.94 | 7,599 | +0.08(+0.24%) |
Aug 27, 2019 | 31.88 | 31.89 | 31.81 | 31.87 | 13,932 | +0.08(+0.24%) |
Aug 26, 2019 | 31.78 | 31.81 | 31.77 | 31.79 | 6,758 | +0.15(+0.48%) |
Aug 23, 2019 | 31.81 | 31.88 | 31.63 | 31.64 | 17,587 | -0.13(-0.40%) |
Aug 22, 2019 | 31.74 | 31.79 | 31.70 | 31.77 | 2,511 | -0.11(-0.36%) |
Aug 21, 2019 | 31.89 | 31.94 | 31.87 | 31.88 | 8,282 | +0.13(+0.41%) |
Aug 20, 2019 | 31.77 | 31.77 | 31.72 | 31.75 | 3,178 | -0.01(-0.03%) |
Aug 19, 2019 | 31.76 | 31.81 | 31.66 | 31.76 | 5,249 | +0.20(+0.63%) |
Aug 16, 2019 | 31.40 | 31.57 | 31.40 | 31.56 | 3,921 | +0.47(+1.51%) |
Aug 15, 2019 | 31.05 | 31.11 | 31.00 | 31.09 | 5,619 | +0.37(+1.20%) |
Aug 14, 2019 | 30.81 | 30.88 | 30.71 | 30.72 | 66,525 | -0.47(-1.51%) |
Aug 13, 2019 | 31.12 | 31.26 | 31.12 | 31.19 | 7,518 | +0.13(+0.41%) |
Aug 12, 2019 | 31.14 | 31.22 | 31.05 | 31.07 | 23,231 | -0.38(-1.20%) |
Aug 09, 2019 | 31.49 | 31.49 | 31.34 | 31.45 | 8,318 | -0.11(-0.35%) |
Aug 08, 2019 | 31.35 | 31.56 | 31.35 | 31.56 | 4,023 | +0.27(+0.86%) |
Aug 07, 2019 | 31.12 | 31.29 | 31.05 | 31.29 | 14,859 | +0.19(+0.60%) |
Aug 06, 2019 | 31.03 | 31.13 | 30.99 | 31.10 | 31,912 | +0.15(+0.49%) |
Aug 05, 2019 | 31.23 | 31.23 | 30.88 | 30.95 | 17,429 | -0.71(-2.23%) |
Aug 02, 2019 | 31.67 | 31.71 | 31.59 | 31.66 | 11,527 | +0.22(+0.70%) |
Aug 01, 2019 | 31.48 | 31.72 | 31.40 | 31.44 | 22,715 | -0.04(-0.13%) |
Jul 31, 2019 | 31.75 | 31.75 | 31.31 | 31.48 | 36,284 | -0.33(-1.03%) |
Jul 30, 2019 | 31.84 | 31.86 | 31.80 | 31.81 | 2,994 | -0.15(-0.47%) |
Jul 29, 2019 | 32.00 | 32.01 | 31.94 | 31.96 | 4,616 | -0.15(-0.46%) |
Jul 26, 2019 | 32.13 | 32.13 | 32.06 | 32.11 | 4,396 | +0.01(+0.04%) |
Jul 25, 2019 | 32.29 | 32.29 | 32.09 | 32.09 | 5,365 | -0.26(-0.81%) |
Jul 24, 2019 | 32.37 | 32.40 | 32.34 | 32.36 | 4,676 | +0.01(+0.03%) |
Jul 23, 2019 | 32.31 | 32.39 | 32.29 | 32.35 | 8,701 | -0.03(-0.10%) |
Jul 22, 2019 | 32.38 | 32.38 | 32.28 | 32.38 | 3,818 | -0.13(-0.41%) |
Jul 19, 2019 | 32.66 | 32.66 | 32.48 | 32.51 | 6,536 | -0.13(-0.39%) |
Jul 18, 2019 | 32.38 | 32.67 | 32.38 | 32.64 | 3,075 | +0.21(+0.64%) |
Jul 17, 2019 | 32.53 | 32.56 | 32.43 | 32.43 | 4,815 | +0.03(+0.10%) |
Jul 16, 2019 | 32.54 | 32.54 | 32.38 | 32.40 | 8,392 | -0.17(-0.53%) |
Jul 15, 2019 | 32.60 | 32.60 | 32.51 | 32.57 | 2,035 | -0.05(-0.15%) |
Jul 12, 2019 | 32.66 | 32.66 | 32.55 | 32.62 | 4,991 | +0.09(+0.28%) |
Jul 11, 2019 | 32.56 | 32.60 | 32.51 | 32.53 | 9,772 | +0.01(+0.04%) |
Jul 10, 2019 | 32.51 | 32.59 | 32.49 | 32.52 | 2,393 | +0.06(+0.18%) |
Jul 09, 2019 | 32.46 | 32.48 | 32.43 | 32.46 | 2,105 | -0.02(-0.06%) |
Jul 08, 2019 | 32.51 | 32.52 | 32.44 | 32.48 | 3,244 | -0.21(-0.64%) |
Jul 05, 2019 | 32.67 | 32.78 | 32.64 | 32.69 | 4,396 | +0.02(+0.06%) |
Jul 03, 2019 | 32.61 | 32.70 | 32.61 | 32.67 | 6,536 | +0.40(+1.24%) |
Jul 02, 2019 | 32.16 | 32.27 | 32.16 | 32.27 | 30,758 | +0.13(+0.42%) |
Jul 01, 2019 | 32.31 | 32.31 | 32.11 | 32.14 | 12,201 | +0.14(+0.45%) |
Jun 28, 2019 | 31.96 | 31.99 | 31.93 | 31.99 | 3,683 | +0.11(+0.34%) |
Jun 27, 2019 | 31.98 | 31.98 | 31.85 | 31.88 | 4,394 | -0.15(-0.46%) |
Jun 26, 2019 | 32.07 | 32.09 | 32.03 | 32.03 | 2,811 | -0.16(-0.51%) |
Jun 25, 2019 | 32.29 | 32.36 | 32.20 | 32.20 | 4,498 | +0.02(+0.06%) |
Jun 24, 2019 | 32.23 | 32.30 | 32.18 | 32.18 | 9,503 | -0.03(-0.11%) |
Jun 21, 2019 | 32.14 | 32.25 | 32.11 | 32.21 | 4,634 | -0.11(-0.34%) |
Jun 20, 2019 | 32.44 | 32.44 | 32.25 | 32.32 | 33,280 | +0.17(+0.52%) |
Jun 19, 2019 | 31.97 | 32.21 | 31.97 | 32.15 | 11,653 | +0.08(+0.26%) |
Jun 18, 2019 | 32.04 | 32.09 | 32.03 | 32.07 | 1,751 | +0.30(+0.94%) |
Jun 17, 2019 | 31.81 | 31.82 | 31.76 | 31.77 | 2,298 | -0.01(-0.04%) |
Jun 14, 2019 | 31.79 | 31.79 | 31.73 | 31.78 | 7,826 | -0.05(-0.16%) |
Jun 13, 2019 | 31.84 | 31.87 | 31.82 | 31.83 | 4,099 | +0.09(+0.27%) |
Jun 12, 2019 | 31.87 | 31.87 | 31.75 | 31.75 | 6,364 | -0.35(-1.10%) |
Jun 11, 2019 | 32.11 | 32.12 | 32.04 | 32.10 | 31,106 | +0.06(+0.20%) |
Jun 10, 2019 | 32.02 | 32.07 | 32.00 | 32.04 | 7,535 | +0.13(+0.40%) |
Jun 07, 2019 | 31.95 | 31.97 | 31.91 | 31.91 | 7,826 | +0.18(+0.58%) |
Jun 06, 2019 | 31.73 | 31.76 | 31.70 | 31.73 | 7,844 | +0.10(+0.31%) |
Jun 05, 2019 | 31.70 | 31.70 | 31.61 | 31.63 | 15,724 | -0.07(-0.24%) |
Jun 04, 2019 | 31.68 | 31.75 | 31.52 | 31.70 | 15,272 | +0.18(+0.58%) |
Jun 03, 2019 | 31.38 | 31.52 | 31.38 | 31.52 | 4,467 | +0.22(+0.69%) |
May 31, 2019 | 31.12 | 31.30 | 31.12 | 31.30 | 12,763 | -0.12(-0.40%) |
May 30, 2019 | 31.33 | 31.43 | 31.30 | 31.43 | 9,219 | -0.06(-0.18%) |
May 29, 2019 | 31.55 | 31.61 | 31.47 | 31.48 | 5,733 | -0.16(-0.50%) |
May 28, 2019 | 31.81 | 31.81 | 31.64 | 31.64 | 113,382 | -0.26(-0.83%) |
May 24, 2019 | 31.83 | 31.95 | 31.83 | 31.91 | 6,742 | +0.26(+0.81%) |
May 23, 2019 | 31.57 | 31.65 | 31.52 | 31.65 | 12,777 | -0.02(-0.05%) |
May 22, 2019 | 31.65 | 31.72 | 31.58 | 31.67 | 8,115 | -0.16(-0.50%) |
May 21, 2019 | 31.75 | 31.82 | 31.72 | 31.82 | 10,669 | +0.21(+0.66%) |
May 20, 2019 | 31.68 | 31.72 | 31.62 | 31.62 | 6,308 | +0.15(+0.47%) |
May 17, 2019 | 31.56 | 31.65 | 31.47 | 31.47 | 1,926 | -0.26(-0.81%) |
May 16, 2019 | 31.76 | 31.78 | 31.73 | 31.73 | 1,255 | +0.18(+0.58%) |
May 15, 2019 | 31.38 | 31.54 | 31.27 | 31.54 | 6,292 | +0.17(+0.53%) |
May 14, 2019 | 31.34 | 31.43 | 31.30 | 31.38 | 11,742 | +0.17(+0.55%) |
May 13, 2019 | 31.17 | 31.24 | 31.11 | 31.20 | 13,517 | -0.21(-0.65%) |
May 10, 2019 | 31.31 | 31.41 | 31.23 | 31.41 | 10,595 | +0.14(+0.45%) |
May 09, 2019 | 31.08 | 31.27 | 31.02 | 31.27 | 8,477 | +0.09(+0.29%) |
May 08, 2019 | 31.22 | 31.24 | 31.17 | 31.18 | 44,784 | -0.18(-0.58%) |
May 07, 2019 | 31.37 | 31.53 | 31.17 | 31.36 | 8,166 | -0.07(-0.21%) |
May 06, 2019 | 31.19 | 31.43 | 31.18 | 31.43 | 16,051 | -0.14(-0.45%) |
May 03, 2019 | 31.46 | 31.63 | 31.35 | 31.57 | 24,804 | +0.15(+0.48%) |
May 02, 2019 | 31.40 | 31.44 | 31.26 | 31.42 | 55,986 | +0.22(+0.69%) |
May 01, 2019 | 31.35 | 31.46 | 31.20 | 31.20 | 47,230 | -0.25(-0.79%) |
Apr 30, 2019 | 31.38 | 31.45 | 31.27 | 31.45 | 11,979 | +0.02(+0.05%) |
Apr 29, 2019 | 31.47 | 31.48 | 31.37 | 31.43 | 21,049 | +0.01(+0.04%) |
Apr 26, 2019 | 31.44 | 31.52 | 31.38 | 31.42 | 9,151 | -0.04(-0.12%) |
Apr 25, 2019 | 31.39 | 31.46 | 31.33 | 31.46 | 21,352 | +0.11(+0.34%) |
Apr 24, 2019 | 31.40 | 31.46 | 31.31 | 31.35 | 14,028 | -0.11(-0.34%) |
Apr 23, 2019 | 31.32 | 31.46 | 31.29 | 31.46 | 66,573 | +0.11(+0.34%) |
Apr 22, 2019 | 31.34 | 31.43 | 31.32 | 31.35 | 16,403 | +0.01(+0.03%) |
Apr 18, 2019 | 31.36 | 31.43 | 31.31 | 31.34 | 25,647 | -0.08(-0.26%) |
Apr 17, 2019 | 31.53 | 31.53 | 31.39 | 31.43 | 27,626 | -0.17(-0.53%) |
Apr 16, 2019 | 31.67 | 31.75 | 31.59 | 31.59 | 102,408 | +0.00(+0.00%) |
Apr 15, 2019 | 31.73 | 31.73 | 31.58 | 31.59 | 22,813 | -0.27(-0.86%) |
Apr 12, 2019 | 31.94 | 31.94 | 31.80 | 31.87 | 30,583 | +0.10(+0.31%) |
Apr 11, 2019 | 31.88 | 31.88 | 31.73 | 31.77 | 13,974 | -0.18(-0.57%) |
Apr 10, 2019 | 31.98 | 32.02 | 31.87 | 31.95 | 22,334 | +0.24(+0.76%) |
Apr 09, 2019 | 31.86 | 31.86 | 31.70 | 31.71 | 15,326 | -0.34(-1.06%) |
Apr 08, 2019 | 32.07 | 32.12 | 31.96 | 32.05 | 12,968 | +0.01(+0.03%) |
Apr 05, 2019 | 32.03 | 32.12 | 31.96 | 32.04 | 12,161 | -0.20(-0.62%) |
Apr 04, 2019 | 32.20 | 32.27 | 32.16 | 32.24 | 26,594 | -0.05(-0.15%) |
Apr 03, 2019 | 32.30 | 32.42 | 32.28 | 32.29 | 101,671 | -0.02(-0.05%) |
Apr 02, 2019 | 32.27 | 32.33 | 32.16 | 32.31 | 238,996 | -0.15(-0.46%) |
Apr 01, 2019 | 32.31 | 32.46 | 32.31 | 32.46 | 115,217 | +0.19(+0.59%) |
Mar 29, 2019 | 32.31 | 32.31 | 32.18 | 32.27 | 35,881 | +0.02(+0.08%) |
Mar 28, 2019 | 32.26 | 32.27 | 32.16 | 32.24 | 45,453 | -0.02(-0.05%) |
Mar 27, 2019 | 32.20 | 32.27 | 32.08 | 32.26 | 29,591 | +0.12(+0.36%) |
Mar 26, 2019 | 32.18 | 32.27 | 32.02 | 32.14 | 30,296 | +0.21(+0.65%) |
Mar 25, 2019 | 32.01 | 32.01 | 31.83 | 31.93 | 20,704 | +0.18(+0.58%) |
Mar 22, 2019 | 31.89 | 31.99 | 31.75 | 31.75 | 21,191 | -0.33(-1.04%) |
Mar 21, 2019 | 31.87 | 32.10 | 31.87 | 32.08 | 37,087 | +0.06(+0.18%) |
Mar 20, 2019 | 31.91 | 32.17 | 31.81 | 32.02 | 53,640 | +0.08(+0.25%) |
Mar 19, 2019 | 31.95 | 31.99 | 31.90 | 31.94 | 40,505 | +0.16(+0.52%) |
Mar 18, 2019 | 31.76 | 31.83 | 31.75 | 31.78 | 20,957 | +0.07(+0.23%) |
Mar 15, 2019 | 31.64 | 31.73 | 31.64 | 31.70 | 21,212 | +0.18(+0.58%) |
Mar 14, 2019 | 31.45 | 31.53 | 31.45 | 31.52 | 6,999 | +0.04(+0.13%) |
Mar 13, 2019 | 31.39 | 31.50 | 31.39 | 31.48 | 7,701 | +0.12(+0.37%) |
Mar 12, 2019 | 31.30 | 31.39 | 31.27 | 31.37 | 16,164 | +0.12(+0.40%) |
Mar 11, 2019 | 31.14 | 31.24 | 31.14 | 31.24 | 16,216 | +0.21(+0.69%) |
Mar 08, 2019 | 30.87 | 31.03 | 30.87 | 31.03 | 22,303 | +0.28(+0.91%) |
Mar 07, 2019 | 30.96 | 30.96 | 30.75 | 30.75 | 446,393 | -0.03(-0.11%) |
Mar 06, 2019 | 31.07 | 31.07 | 30.74 | 30.78 | 7,589,619 | -0.30(-0.96%) |
Mar 05, 2019 | 31.00 | 31.15 | 31.00 | 31.08 | 99,292 | +0.14(+0.46%) |
Mar 04, 2019 | 31.01 | 31.01 | 30.89 | 30.94 | 34,500 | -0.10(-0.32%) |
Mar 01, 2019 | 31.11 | 31.11 | 30.97 | 31.04 | 19,515 | +0.04(+0.13%) |
Feb 28, 2019 | 31.04 | 31.09 | 31.00 | 31.00 | 18,199 | -0.26(-0.84%) |
Feb 27, 2019 | 31.26 | 31.26 | 31.19 | 31.26 | 10,236 | -0.03(-0.11%) |
Feb 26, 2019 | 31.29 | 31.36 | 31.26 | 31.29 | 14,986 | +0.09(+0.30%) |
Feb 25, 2019 | 31.21 | 31.23 | 31.15 | 31.20 | 13,559 | +0.02(+0.06%) |
Feb 22, 2019 | 31.19 | 31.25 | 31.14 | 31.18 | 12,242 | +0.05(+0.16%) |
Feb 21, 2019 | 31.14 | 31.14 | 31.04 | 31.13 | 13,150 | -0.03(-0.11%) |
Feb 20, 2019 | 31.08 | 31.22 | 31.08 | 31.16 | 16,039 | +0.01(+0.03%) |
Feb 19, 2019 | 30.96 | 31.23 | 30.89 | 31.15 | 16,990 | +0.20(+0.65%) |
Feb 15, 2019 | 30.91 | 30.99 | 30.81 | 30.95 | 11,151 | +0.15(+0.50%) |
Feb 14, 2019 | 30.73 | 30.84 | 30.73 | 30.80 | 10,161 | +0.04(+0.13%) |
Feb 13, 2019 | 30.86 | 30.88 | 30.73 | 30.76 | 17,436 | -0.15(-0.48%) |
Feb 12, 2019 | 30.92 | 30.94 | 30.85 | 30.91 | 19,277 | -0.01(-0.02%) |
Feb 11, 2019 | 30.93 | 30.93 | 30.84 | 30.91 | 12,406 | +0.00(+0.00%) |
Feb 08, 2019 | 30.94 | 30.94 | 30.84 | 30.91 | 12,121 | -0.01(-0.04%) |
Feb 07, 2019 | 30.95 | 31.01 | 30.87 | 30.92 | 18,676 | -0.18(-0.57%) |
Feb 06, 2019 | 31.28 | 31.28 | 31.10 | 31.10 | 20,903 | -0.19(-0.61%) |
Feb 05, 2019 | 31.27 | 31.37 | 31.24 | 31.29 | 24,423 | +0.05(+0.17%) |
Feb 04, 2019 | 31.15 | 31.28 | 31.14 | 31.24 | 18,861 | +0.05(+0.18%) |
Feb 01, 2019 | 31.19 | 31.28 | 31.15 | 31.18 | 47,272 | -0.23(-0.74%) |
Jan 31, 2019 | 31.39 | 31.43 | 31.35 | 31.42 | 24,375 | -0.02(-0.08%) |
Jan 30, 2019 | 31.18 | 31.53 | 31.13 | 31.44 | 29,567 | +0.29(+0.93%) |
Jan 29, 2019 | 30.94 | 31.29 | 30.93 | 31.15 | 8,395,924 | +0.50(+1.62%) |
Jan 28, 2019 | 30.58 | 30.67 | 30.57 | 30.66 | 6,153 | +0.06(+0.19%) |
Jan 25, 2019 | 30.52 | 30.65 | 30.52 | 30.60 | 9,090 | +0.37(+1.21%) |
Jan 24, 2019 | 30.26 | 30.31 | 30.14 | 30.23 | 36,616 | +0.07(+0.23%) |
Jan 23, 2019 | 30.24 | 30.32 | 30.05 | 30.16 | 6,540 | +0.22(+0.72%) |
Jan 22, 2019 | 30.03 | 30.09 | 29.88 | 29.95 | 7,081 | -0.27(-0.90%) |
Jan 18, 2019 | 30.24 | 30.26 | 30.20 | 30.22 | 3,393 | +0.17(+0.58%) |
Jan 17, 2019 | 29.89 | 30.05 | 29.88 | 30.05 | 8,526 | +0.06(+0.19%) |
Jan 16, 2019 | 29.90 | 30.00 | 29.90 | 29.99 | 8,332 | +0.24(+0.82%) |
Jan 15, 2019 | 29.80 | 29.80 | 29.75 | 29.75 | 1,066 | +0.01(+0.04%) |
Jan 14, 2019 | 29.77 | 29.84 | 29.73 | 29.73 | 2,581 | -0.11(-0.36%) |
Jan 11, 2019 | 29.73 | 29.90 | 29.73 | 29.84 | 10,060 | +0.10(+0.33%) |
Jan 10, 2019 | 29.69 | 29.74 | 29.58 | 29.74 | 5,949 | +0.12(+0.42%) |
Jan 09, 2019 | 29.60 | 29.63 | 29.53 | 29.62 | 4,488 | +0.15(+0.51%) |
Jan 08, 2019 | 29.39 | 29.47 | 29.35 | 29.47 | 17,849 | +0.24(+0.84%) |
Jan 07, 2019 | 29.06 | 29.30 | 29.06 | 29.22 | 29,166 | +0.25(+0.85%) |
Jan 04, 2019 | 28.62 | 28.97 | 28.62 | 28.97 | 25,333 | +0.59(+2.08%) |
Jan 03, 2019 | 28.44 | 28.50 | 28.31 | 28.38 | 10,775 | +0.07(+0.23%) |
Jan 02, 2019 | 28.25 | 28.32 | 28.25 | 28.32 | 16,769 | -0.13(-0.45%) |
Dec 31, 2018 | 28.54 | 28.54 | 28.40 | 28.45 | 6,787 | +0.01(+0.03%) |
Dec 28, 2018 | 28.45 | 28.56 | 28.37 | 28.44 | 101,696 | -0.03(-0.12%) |
Dec 27, 2018 | 28.18 | 28.47 | 27.93 | 28.47 | 23,487 | +0.02(+0.06%) |
Dec 26, 2018 | 28.28 | 28.58 | 28.16 | 28.45 | 28,496 | +0.40(+1.44%) |
Dec 24, 2018 | 28.30 | 28.30 | 28.05 | 28.05 | 8,121 | -0.17(-0.60%) |
Dec 21, 2018 | 28.53 | 28.62 | 28.18 | 28.22 | 23,030 | -0.64(-2.21%) |
Dec 20, 2018 | 28.88 | 28.96 | 28.76 | 28.86 | 15,946 | -0.03(-0.10%) |
Dec 19, 2018 | 29.12 | 29.26 | 28.75 | 28.89 | 37,214 | -0.07(-0.25%) |
Dec 18, 2018 | 29.07 | 29.13 | 28.96 | 28.96 | 9,064 | +0.12(+0.43%) |
Dec 17, 2018 | 29.07 | 29.12 | 28.79 | 28.83 | 14,734 | -0.23(-0.78%) |
Dec 14, 2018 | 29.00 | 29.13 | 28.93 | 29.06 | 13,185 | -0.07(-0.26%) |
Dec 13, 2018 | 29.14 | 29.26 | 29.09 | 29.14 | 12,592 | -0.09(-0.30%) |
Dec 12, 2018 | 29.31 | 29.38 | 29.22 | 29.22 | 30,210 | +0.30(+1.05%) |
Dec 11, 2018 | 29.04 | 29.06 | 28.73 | 28.92 | 13,734 | +0.01(+0.04%) |
Dec 10, 2018 | 28.85 | 29.08 | 28.70 | 28.91 | 5,611 | -0.32(-1.11%) |
Dec 07, 2018 | 29.35 | 29.35 | 29.16 | 29.23 | 13,554 | -0.02(-0.08%) |
Dec 06, 2018 | 28.93 | 29.26 | 28.80 | 29.26 | 17,956 | +0.36(+1.24%) |
Dec 04, 2018 | 29.14 | 29.20 | 28.80 | 28.90 | 6,777 | -0.37(-1.25%) |
Dec 03, 2018 | 29.17 | 29.28 | 29.17 | 29.26 | 8,715 | +0.09(+0.31%) |
Nov 30, 2018 | 29.17 | 29.17 | 28.99 | 29.17 | 14,171 | -0.26(-0.88%) |
Nov 29, 2018 | 29.33 | 29.43 | 29.21 | 29.43 | 6,856 | -0.22(-0.74%) |
Nov 28, 2018 | 29.23 | 29.67 | 29.23 | 29.65 | 44,087 | +0.41(+1.42%) |
Nov 27, 2018 | 29.19 | 29.24 | 29.07 | 29.24 | 4,914 | +0.03(+0.11%) |
Nov 26, 2018 | 29.22 | 29.29 | 29.14 | 29.21 | 9,274 | +0.29(+1.01%) |
Nov 23, 2018 | 28.93 | 28.99 | 28.91 | 28.91 | 985 | +0.03(+0.10%) |
Nov 21, 2018 | 28.88 | 28.88 | 28.88 | 0 | +0.33(+1.16%) | |
Nov 20, 2018 | 28.59 | 28.74 | 28.49 | 28.55 | 3,133 | -0.44(-1.50%) |
Nov 19, 2018 | 29.09 | 29.14 | 28.90 | 28.99 | 14,999 | -0.14(-0.47%) |
Nov 16, 2018 | 28.98 | 29.21 | 28.98 | 29.13 | 4,805 | +0.09(+0.31%) |
Nov 15, 2018 | 28.95 | 29.12 | 28.87 | 29.04 | 6,354 | -0.12(-0.42%) |
Nov 14, 2018 | 29.15 | 29.17 | 28.90 | 29.16 | 9,312 | +0.15(+0.53%) |
Nov 13, 2018 | 28.95 | 29.09 | 28.93 | 29.00 | 7,924 | +0.13(+0.45%) |
Nov 12, 2018 | 28.96 | 28.96 | 28.82 | 28.87 | 2,885 | -0.19(-0.67%) |
Nov 09, 2018 | 28.95 | 29.07 | 28.95 | 29.07 | 1,848 | -0.06(-0.22%) |
Nov 08, 2018 | 29.30 | 29.38 | 29.12 | 29.13 | 4,585 | -0.29(-0.99%) |
Nov 07, 2018 | 29.26 | 29.44 | 29.24 | 29.43 | 34,016 | +0.49(+1.68%) |
Nov 06, 2018 | 28.78 | 28.94 | 28.74 | 28.94 | 9,617 | +0.26(+0.91%) |
Nov 05, 2018 | 28.66 | 28.70 | 28.58 | 28.68 | 16,920 | +0.07(+0.26%) |
Nov 02, 2018 | 28.84 | 28.90 | 28.52 | 28.61 | 61,736 | -0.14(-0.48%) |
Nov 01, 2018 | 28.71 | 28.76 | 28.69 | 28.74 | 10,910 | +0.37(+1.29%) |
Oct 31, 2018 | 28.37 | 28.45 | 28.31 | 28.38 | 12,541 | -0.06(-0.23%) |
Oct 30, 2018 | 28.32 | 28.44 | 28.27 | 28.44 | 5,046 | +0.00(+0.00%) |
Oct 29, 2018 | 28.68 | 28.68 | 28.43 | 28.44 | 8,496 | +0.00(+0.00%) |
Oct 26, 2018 | 28.33 | 28.57 | 28.17 | 28.44 | 6,654 | -0.05(-0.19%) |
Oct 25, 2018 | 28.31 | 28.50 | 28.28 | 28.50 | 141,390 | +0.38(+1.34%) |
Oct 24, 2018 | 28.57 | 28.57 | 28.12 | 28.12 | 2,966 | -0.59(-2.04%) |
Oct 23, 2018 | 28.48 | 28.71 | 28.32 | 28.71 | 8,799 | -0.23(-0.81%) |
Oct 22, 2018 | 28.91 | 28.95 | 28.81 | 28.94 | 8,152 | +0.07(+0.23%) |
Oct 19, 2018 | 28.89 | 28.95 | 28.84 | 28.87 | 8,995 | +0.04(+0.14%) |
Oct 18, 2018 | 29.02 | 29.04 | 28.76 | 28.83 | 5,535 | -0.07(-0.25%) |
Oct 17, 2018 | 28.94 | 29.08 | 28.91 | 28.91 | 14,598 | +0.12(+0.42%) |
Oct 16, 2018 | 28.69 | 28.88 | 28.66 | 28.78 | 7,659 | +0.36(+1.27%) |
Oct 15, 2018 | 28.35 | 28.43 | 28.24 | 28.42 | 20,703 | +0.04(+0.13%) |
Oct 12, 2018 | 28.49 | 28.49 | 28.18 | 28.39 | 8,009 | -0.25(-0.88%) |
Oct 11, 2018 | 28.62 | 28.78 | 28.41 | 28.64 | 8,932 | +0.00(+0.00%) |
Oct 10, 2018 | 29.06 | 29.10 | 28.64 | 28.64 | 22,406 | -0.52(-1.78%) |
Oct 09, 2018 | 29.13 | 29.23 | 29.08 | 29.16 | 5,568 | +0.20(+0.70%) |
Oct 08, 2018 | 28.78 | 28.95 | 28.70 | 28.95 | 16,189 | +0.11(+0.37%) |
Oct 05, 2018 | 28.92 | 29.00 | 28.78 | 28.85 | 22,796 | -0.07(-0.25%) |
Oct 04, 2018 | 29.10 | 29.13 | 28.86 | 28.92 | 26,257 | -0.54(-1.85%) |
Oct 03, 2018 | 29.62 | 29.80 | 29.47 | 29.47 | 40,898 | -0.18(-0.60%) |
Oct 02, 2018 | 29.60 | 29.64 | 29.39 | 29.64 | 160,794 | -0.25(-0.85%) |