Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.31 | 30.49 | 30.31 | 30.39 | 225,921 | +0.13(+0.41%) |
Apr 29, 2019 | 30.30 | 30.34 | 30.27 | 30.27 | 104,247 | -0.04(-0.13%) |
Apr 26, 2019 | 30.40 | 30.47 | 30.31 | 30.31 | 112,347 | -0.12(-0.38%) |
Apr 25, 2019 | 30.38 | 30.45 | 30.36 | 30.42 | 145,884 | +0.00(+0.00%) |
Apr 24, 2019 | 30.40 | 30.49 | 30.36 | 30.42 | 159,826 | +0.00(+0.00%) |
Apr 23, 2019 | 30.38 | 30.47 | 30.36 | 30.42 | 208,607 | +0.06(+0.19%) |
Apr 22, 2019 | 30.40 | 30.52 | 30.32 | 30.36 | 390,964 | -0.04(-0.13%) |
Apr 18, 2019 | 30.47 | 30.48 | 30.35 | 30.40 | 110,897 | -0.07(-0.22%) |
Apr 17, 2019 | 30.58 | 30.58 | 30.45 | 30.47 | 179,019 | -0.12(-0.38%) |
Apr 16, 2019 | 30.64 | 30.66 | 30.55 | 30.59 | 168,695 | -0.04(-0.13%) |
Apr 15, 2019 | 30.62 | 30.70 | 30.60 | 30.62 | 145,354 | -0.09(-0.28%) |
Apr 12, 2019 | 30.70 | 30.76 | 30.67 | 30.71 | 256,379 | -0.01(-0.03%) |
Apr 11, 2019 | 30.79 | 30.84 | 30.72 | 30.72 | 139,523 | -0.13(-0.41%) |
Apr 10, 2019 | 30.85 | 30.93 | 30.80 | 30.85 | 172,825 | -0.01(-0.05%) |
Apr 09, 2019 | 30.86 | 30.90 | 30.85 | 30.86 | 114,700 | -0.03(-0.11%) |
Apr 08, 2019 | 30.88 | 30.92 | 30.88 | 30.89 | 144,099 | -0.03(-0.09%) |
Apr 05, 2019 | 30.93 | 31.07 | 30.88 | 30.92 | 136,887 | -0.01(-0.03%) |
Apr 04, 2019 | 30.91 | 30.94 | 30.86 | 30.93 | 155,246 | +0.03(+0.09%) |
Apr 03, 2019 | 30.93 | 30.94 | 30.86 | 30.90 | 156,243 | +0.01(+0.03%) |
Apr 02, 2019 | 30.91 | 30.95 | 30.86 | 30.89 | 243,301 | +0.02(+0.06%) |
Apr 01, 2019 | 30.92 | 30.92 | 30.82 | 30.88 | 136,150 | +0.04(+0.13%) |
Mar 29, 2019 | 30.83 | 30.88 | 30.78 | 30.84 | 87,599 | +0.14(+0.44%) |
Mar 28, 2019 | 30.78 | 30.81 | 30.66 | 30.70 | 292,473 | -0.07(-0.22%) |
Mar 27, 2019 | 30.75 | 30.78 | 30.73 | 30.77 | 163,223 | +0.02(+0.06%) |
Mar 26, 2019 | 30.70 | 30.75 | 30.69 | 30.75 | 210,662 | +0.06(+0.19%) |
Mar 25, 2019 | 30.64 | 30.73 | 30.61 | 30.69 | 344,562 | +0.08(+0.25%) |
Mar 22, 2019 | 30.64 | 30.67 | 30.58 | 30.61 | 83,872 | -0.04(-0.13%) |
Mar 21, 2019 | 30.70 | 30.73 | 30.43 | 30.65 | 419,771 | -0.09(-0.28%) |
Mar 20, 2019 | 30.76 | 30.80 | 30.69 | 30.74 | 113,273 | -0.06(-0.19%) |
Mar 19, 2019 | 30.94 | 30.94 | 30.76 | 30.80 | 158,842 | -0.03(-0.09%) |
Mar 18, 2019 | 30.82 | 30.89 | 30.82 | 30.83 | 185,619 | -0.05(-0.16%) |
Mar 15, 2019 | 30.85 | 30.90 | 30.83 | 30.88 | 131,710 | +0.04(+0.13%) |
Mar 14, 2019 | 30.95 | 30.98 | 30.84 | 30.84 | 108,860 | -0.11(-0.34%) |
Mar 13, 2019 | 30.91 | 30.97 | 30.89 | 30.94 | 217,000 | +0.03(+0.09%) |
Mar 12, 2019 | 30.98 | 30.99 | 30.91 | 30.91 | 58,755 | -0.09(-0.28%) |
Mar 11, 2019 | 30.93 | 31.00 | 30.93 | 31.00 | 91,522 | +0.07(+0.22%) |
Mar 08, 2019 | 30.92 | 31.04 | 30.92 | 30.93 | 151,591 | -0.04(-0.12%) |
Mar 07, 2019 | 30.99 | 31.05 | 30.91 | 30.97 | 254,820 | -0.03(-0.09%) |
Mar 06, 2019 | 31.14 | 31.15 | 31.00 | 31.00 | 326,642 | -0.15(-0.50%) |
Mar 05, 2019 | 31.15 | 31.16 | 31.10 | 31.16 | 443,209 | +0.05(+0.16%) |
Mar 04, 2019 | 31.16 | 31.16 | 31.09 | 31.11 | 256,987 | -0.05(-0.16%) |
Mar 01, 2019 | 31.08 | 31.16 | 31.05 | 31.16 | 234,324 | +0.14(+0.47%) |
Feb 28, 2019 | 31.04 | 31.09 | 30.98 | 31.01 | 279,555 | -0.15(-0.50%) |
Feb 27, 2019 | 31.08 | 31.18 | 31.08 | 31.16 | 188,283 | +0.13(+0.40%) |
Feb 26, 2019 | 31.06 | 31.09 | 30.99 | 31.04 | 99,354 | -0.02(-0.06%) |
Feb 25, 2019 | 31.14 | 31.17 | 31.00 | 31.06 | 552,905 | -0.07(-0.22%) |
Feb 22, 2019 | 31.18 | 31.19 | 31.10 | 31.13 | 739,629 | -0.04(-0.12%) |
Feb 21, 2019 | 31.15 | 31.19 | 31.13 | 31.16 | 490,787 | +0.01(+0.03%) |
Feb 20, 2019 | 31.16 | 31.20 | 31.10 | 31.16 | 1,466,868 | +0.01(+0.03%) |
Feb 19, 2019 | 31.04 | 31.15 | 31.02 | 31.15 | 122,224 | +0.08(+0.25%) |
Feb 15, 2019 | 31.03 | 31.09 | 30.98 | 31.07 | 183,276 | +0.07(+0.22%) |
Feb 14, 2019 | 30.87 | 31.00 | 30.87 | 31.00 | 144,895 | +0.16(+0.53%) |
Feb 13, 2019 | 31.03 | 31.03 | 30.83 | 30.84 | 328,124 | -0.11(-0.34%) |
Feb 12, 2019 | 31.00 | 31.03 | 30.91 | 30.94 | 387,811 | -0.06(-0.19%) |
Feb 11, 2019 | 31.00 | 31.05 | 30.91 | 31.00 | 84,043 | -0.03(-0.09%) |
Feb 08, 2019 | 30.94 | 31.07 | 30.91 | 31.03 | 144,860 | +0.03(+0.09%) |
Feb 07, 2019 | 30.99 | 31.07 | 30.97 | 31.00 | 269,476 | -0.08(-0.25%) |
Feb 06, 2019 | 31.11 | 31.13 | 31.02 | 31.08 | 740,003 | -0.08(-0.25%) |
Feb 05, 2019 | 31.23 | 31.25 | 31.10 | 31.16 | 227,045 | -0.05(-0.15%) |
Feb 04, 2019 | 31.18 | 31.23 | 31.14 | 31.20 | 377,996 | +0.05(+0.16%) |
Feb 01, 2019 | 31.18 | 31.24 | 31.10 | 31.16 | 154,904 | -0.05(-0.15%) |
Jan 31, 2019 | 31.21 | 31.27 | 31.13 | 31.20 | 217,476 | +0.02(+0.06%) |
Jan 30, 2019 | 31.20 | 31.24 | 31.05 | 31.18 | 157,165 | -0.01(-0.03%) |
Jan 29, 2019 | 31.08 | 31.22 | 31.08 | 31.19 | 208,366 | +0.18(+0.59%) |
Jan 28, 2019 | 31.04 | 31.09 | 30.97 | 31.01 | 220,768 | -0.05(-0.16%) |
Jan 25, 2019 | 31.05 | 31.09 | 30.99 | 31.06 | 164,224 | +0.08(+0.25%) |
Jan 24, 2019 | 30.93 | 31.01 | 30.86 | 30.98 | 114,883 | +0.04(+0.12%) |
Jan 23, 2019 | 30.87 | 30.94 | 30.83 | 30.94 | 142,245 | +0.17(+0.57%) |
Jan 22, 2019 | 30.92 | 30.94 | 30.77 | 30.77 | 1,192,412 | -0.18(-0.59%) |
Jan 18, 2019 | 31.00 | 31.01 | 30.93 | 30.95 | 498,263 | -0.03(-0.09%) |
Jan 17, 2019 | 30.99 | 31.01 | 30.94 | 30.98 | 214,233 | -0.06(-0.19%) |
Jan 16, 2019 | 31.05 | 31.09 | 30.96 | 31.04 | 305,317 | -0.03(-0.09%) |
Jan 15, 2019 | 30.95 | 31.07 | 30.93 | 31.07 | 579,596 | +0.14(+0.44%) |
Jan 14, 2019 | 30.86 | 30.99 | 30.86 | 30.93 | 93,255 | +0.02(+0.06%) |
Jan 11, 2019 | 30.77 | 30.92 | 30.77 | 30.91 | 128,397 | +0.10(+0.31%) |
Jan 10, 2019 | 30.71 | 30.85 | 30.71 | 30.82 | 68,213 | +0.08(+0.25%) |
Jan 09, 2019 | 30.87 | 30.88 | 30.68 | 30.74 | 176,206 | -0.04(-0.13%) |
Jan 08, 2019 | 30.86 | 30.86 | 30.70 | 30.78 | 148,906 | +0.01(+0.03%) |
Jan 07, 2019 | 30.72 | 30.77 | 30.69 | 30.77 | 137,823 | +0.07(+0.22%) |
Jan 04, 2019 | 30.73 | 30.75 | 30.67 | 30.70 | 164,534 | +0.08(+0.25%) |
Jan 03, 2019 | 30.49 | 30.66 | 30.49 | 30.62 | 148,923 | +0.12(+0.38%) |
Jan 02, 2019 | 30.50 | 30.63 | 30.48 | 30.51 | 306,873 | -0.12(-0.38%) |
Dec 31, 2018 | 30.57 | 30.78 | 30.48 | 30.62 | 613,820 | +0.12(+0.38%) |
Dec 28, 2018 | 30.53 | 30.60 | 30.42 | 30.51 | 351,849 | -0.05(-0.16%) |
Dec 27, 2018 | 30.34 | 30.66 | 30.31 | 30.56 | 786,429 | +0.16(+0.54%) |
Dec 26, 2018 | 30.28 | 30.43 | 30.17 | 30.39 | 1,238,757 | +0.20(+0.67%) |
Dec 24, 2018 | 30.04 | 30.39 | 30.04 | 30.19 | 186,589 | -0.05(-0.16%) |
Dec 21, 2018 | 30.47 | 30.49 | 30.19 | 30.24 | 1,106,700 | -0.18(-0.60%) |
Dec 20, 2018 | 30.46 | 30.55 | 30.35 | 30.42 | 516,350 | +0.03(+0.10%) |
Dec 19, 2018 | 30.37 | 30.52 | 30.33 | 30.39 | 183,046 | -0.01(-0.03%) |
Dec 18, 2018 | 30.56 | 30.56 | 30.38 | 30.40 | 380,131 | -0.14(-0.47%) |
Dec 17, 2018 | 30.61 | 30.64 | 30.52 | 30.55 | 210,631 | -0.10(-0.32%) |
Dec 14, 2018 | 30.74 | 30.79 | 30.64 | 30.64 | 276,675 | -0.13(-0.41%) |
Dec 13, 2018 | 30.83 | 30.90 | 30.66 | 30.77 | 195,627 | -0.01(-0.03%) |
Dec 12, 2018 | 30.68 | 30.83 | 30.62 | 30.78 | 320,291 | +0.18(+0.60%) |
Dec 11, 2018 | 30.70 | 30.70 | 30.56 | 30.60 | 178,935 | -0.02(-0.06%) |
Dec 10, 2018 | 30.66 | 30.75 | 30.60 | 30.61 | 126,243 | -0.09(-0.28%) |
Dec 07, 2018 | 30.75 | 30.84 | 30.64 | 30.70 | 82,112 | -0.15(-0.50%) |
Dec 06, 2018 | 30.63 | 30.86 | 30.60 | 30.86 | 192,338 | +0.17(+0.57%) |
Dec 04, 2018 | 30.72 | 30.77 | 30.64 | 30.68 | 594,664 | -0.05(-0.16%) |
Dec 03, 2018 | 30.72 | 30.74 | 30.59 | 30.73 | 318,443 | -0.01(-0.03%) |
Nov 30, 2018 | 30.74 | 30.76 | 30.68 | 30.74 | 147,863 | +0.00(+0.00%) |
Nov 29, 2018 | 30.65 | 30.82 | 30.65 | 30.74 | 153,113 | +0.00(+0.00%) |
Nov 28, 2018 | 30.81 | 30.81 | 30.69 | 30.74 | 139,592 | -0.01(-0.03%) |
Nov 27, 2018 | 30.87 | 30.92 | 30.71 | 30.75 | 159,453 | -0.16(-0.53%) |
Nov 26, 2018 | 30.81 | 30.94 | 30.81 | 30.91 | 211,982 | +0.15(+0.50%) |
Nov 23, 2018 | 30.63 | 30.80 | 30.48 | 30.76 | 54,258 | +0.08(+0.25%) |
Nov 21, 2018 | 30.68 | 30.68 | 30.68 | 0 | +0.01(+0.03%) | |
Nov 20, 2018 | 30.75 | 30.78 | 30.65 | 30.67 | 191,854 | -0.10(-0.31%) |
Nov 19, 2018 | 30.86 | 30.86 | 30.73 | 30.77 | 354,309 | -0.12(-0.38%) |
Nov 16, 2018 | 30.83 | 30.90 | 30.79 | 30.88 | 152,109 | -0.04(-0.12%) |
Nov 15, 2018 | 30.77 | 30.95 | 30.77 | 30.92 | 737,748 | +0.11(+0.34%) |
Nov 14, 2018 | 30.88 | 30.88 | 30.77 | 30.82 | 551,868 | +0.05(+0.16%) |
Nov 13, 2018 | 30.78 | 30.82 | 30.69 | 30.77 | 122,587 | +0.06(+0.19%) |
Nov 12, 2018 | 30.83 | 30.84 | 30.69 | 30.71 | 143,057 | -0.17(-0.56%) |
Nov 09, 2018 | 30.79 | 30.89 | 30.76 | 30.88 | 88,221 | +0.02(+0.06%) |
Nov 08, 2018 | 30.96 | 30.96 | 30.74 | 30.87 | 125,317 | -0.10(-0.31%) |
Nov 07, 2018 | 30.99 | 31.01 | 30.88 | 30.96 | 311,201 | +0.11(+0.34%) |
Nov 06, 2018 | 30.81 | 30.91 | 30.79 | 30.86 | 79,633 | +0.05(+0.16%) |
Nov 05, 2018 | 30.77 | 30.84 | 30.77 | 30.81 | 441,215 | +0.01(+0.03%) |
Nov 02, 2018 | 30.93 | 30.93 | 30.69 | 30.80 | 101,371 | -0.06(-0.19%) |
Nov 01, 2018 | 30.83 | 30.93 | 30.78 | 30.86 | 263,431 | +0.06(+0.19%) |
Oct 31, 2018 | 30.68 | 30.81 | 30.66 | 30.80 | 116,095 | +0.20(+0.66%) |
Oct 30, 2018 | 30.58 | 30.65 | 30.49 | 30.60 | 155,625 | +0.10(+0.32%) |
Oct 29, 2018 | 30.67 | 30.69 | 30.49 | 30.50 | 150,713 | -0.07(-0.22%) |
Oct 26, 2018 | 30.49 | 30.60 | 30.43 | 30.57 | 106,963 | +0.10(+0.32%) |
Oct 25, 2018 | 30.41 | 30.56 | 30.39 | 30.47 | 504,960 | +0.06(+0.19%) |
Oct 24, 2018 | 30.65 | 30.71 | 30.41 | 30.41 | 104,311 | -0.31(-1.01%) |
Oct 23, 2018 | 30.75 | 30.75 | 30.59 | 30.72 | 74,974 | +0.03(+0.09%) |
Oct 22, 2018 | 30.72 | 30.72 | 30.65 | 30.69 | 52,566 | +0.01(+0.03%) |
Oct 19, 2018 | 30.79 | 30.85 | 30.66 | 30.68 | 228,215 | -0.02(-0.06%) |
Oct 18, 2018 | 30.75 | 30.84 | 30.70 | 30.70 | 128,315 | -0.09(-0.28%) |
Oct 17, 2018 | 30.78 | 30.83 | 30.75 | 30.79 | 157,300 | +0.00(+0.00%) |
Oct 16, 2018 | 30.77 | 30.87 | 30.71 | 30.79 | 259,879 | +0.04(+0.13%) |
Oct 15, 2018 | 30.69 | 30.79 | 30.64 | 30.75 | 112,653 | +0.10(+0.32%) |
Oct 12, 2018 | 30.76 | 30.76 | 30.55 | 30.65 | 50,219 | +0.11(+0.35%) |
Oct 11, 2018 | 30.51 | 30.67 | 30.49 | 30.55 | 579,416 | +0.03(+0.10%) |
Oct 10, 2018 | 30.60 | 30.72 | 30.52 | 30.52 | 41,520 | -0.06(-0.19%) |
Oct 09, 2018 | 30.54 | 30.60 | 30.53 | 30.58 | 28,457 | +0.03(+0.09%) |
Oct 08, 2018 | 30.59 | 30.59 | 30.50 | 30.55 | 39,436 | -0.05(-0.16%) |
Oct 05, 2018 | 30.61 | 30.63 | 30.57 | 30.60 | 40,279 | -0.03(-0.09%) |
Oct 04, 2018 | 30.64 | 30.70 | 30.60 | 30.62 | 26,946 | -0.09(-0.28%) |
Oct 03, 2018 | 30.61 | 30.76 | 30.61 | 30.71 | 100,079 | +0.12(+0.41%) |
Oct 02, 2018 | 30.65 | 30.65 | 30.56 | 30.59 | 57,657 | -0.07(-0.22%) |
Oct 01, 2018 | 30.69 | 30.71 | 30.63 | 30.65 | 253,444 | -0.03(-0.09%) |
Sep 28, 2018 | 30.60 | 30.70 | 30.60 | 30.68 | 146,931 | +0.05(+0.16%) |
Sep 27, 2018 | 30.65 | 30.66 | 30.57 | 30.63 | 110,752 | +0.02(+0.06%) |
Sep 26, 2018 | 30.70 | 30.77 | 30.58 | 30.61 | 148,883 | -0.03(-0.09%) |
Sep 25, 2018 | 30.70 | 30.78 | 30.64 | 30.64 | 40,832 | -0.08(-0.25%) |
Sep 24, 2018 | 30.63 | 30.72 | 30.57 | 30.72 | 114,263 | +0.08(+0.25%) |
Sep 21, 2018 | 30.66 | 30.69 | 30.64 | 30.64 | 42,143 | +0.00(+0.00%) |
Sep 20, 2018 | 30.62 | 30.67 | 30.57 | 30.64 | 36,984 | +0.04(+0.12%) |
Sep 19, 2018 | 30.68 | 30.68 | 30.58 | 30.61 | 39,356 | -0.08(-0.25%) |
Sep 18, 2018 | 30.69 | 30.71 | 30.64 | 30.68 | 44,729 | +0.01(+0.03%) |
Sep 17, 2018 | 30.63 | 30.75 | 30.59 | 30.67 | 39,547 | +0.04(+0.13%) |
Sep 14, 2018 | 30.59 | 30.66 | 30.58 | 30.63 | 51,358 | +0.08(+0.25%) |
Sep 13, 2018 | 30.52 | 30.58 | 30.52 | 30.56 | 67,467 | +0.06(+0.19%) |
Sep 12, 2018 | 30.35 | 30.55 | 30.35 | 30.50 | 109,404 | +0.11(+0.35%) |
Sep 11, 2018 | 30.37 | 30.42 | 30.33 | 30.39 | 83,121 | +0.01(+0.03%) |
Sep 10, 2018 | 30.42 | 30.42 | 30.33 | 30.38 | 81,962 | -0.01(-0.03%) |
Sep 07, 2018 | 30.39 | 30.45 | 30.38 | 30.39 | 36,137 | -0.06(-0.19%) |
Sep 06, 2018 | 30.43 | 30.55 | 30.42 | 30.45 | 60,105 | -0.04(-0.13%) |
Sep 05, 2018 | 30.42 | 30.52 | 30.35 | 30.49 | 39,057 | +0.06(+0.19%) |
Sep 04, 2018 | 30.39 | 30.44 | 30.39 | 30.43 | 31,839 | -0.06(-0.19%) |
Aug 31, 2018 | 30.49 | 30.49 | 30.49 | 0 | +0.07(+0.22%) | |
Aug 30, 2018 | 30.41 | 30.47 | 30.41 | 30.42 | 28,965 | -0.06(-0.19%) |
Aug 29, 2018 | 30.46 | 30.52 | 30.42 | 30.48 | 61,758 | +0.00(+0.00%) |
Aug 28, 2018 | 30.39 | 30.49 | 30.36 | 30.48 | 43,633 | +0.04(+0.13%) |
Aug 27, 2018 | 30.48 | 30.48 | 30.40 | 30.44 | 38,651 | -0.05(-0.16%) |
Aug 24, 2018 | 30.38 | 30.49 | 30.38 | 30.49 | 35,309 | +0.16(+0.54%) |
Aug 23, 2018 | 30.31 | 30.37 | 30.31 | 30.32 | 36,512 | +0.02(+0.06%) |
Aug 22, 2018 | 30.31 | 30.35 | 30.26 | 30.31 | 19,169 | +0.01(+0.03%) |
Aug 21, 2018 | 30.32 | 30.34 | 30.27 | 30.30 | 56,498 | -0.01(-0.03%) |
Aug 20, 2018 | 30.22 | 30.31 | 30.22 | 30.31 | 34,924 | +0.08(+0.26%) |
Aug 17, 2018 | 30.11 | 30.23 | 30.09 | 30.23 | 47,527 | +0.05(+0.16%) |
Aug 16, 2018 | 30.19 | 30.19 | 30.13 | 30.18 | 59,532 | +0.04(+0.13%) |
Aug 15, 2018 | 30.10 | 30.15 | 30.06 | 30.14 | 85,679 | -0.01(-0.03%) |
Aug 14, 2018 | 30.08 | 30.18 | 30.08 | 30.15 | 70,263 | +0.04(+0.13%) |
Aug 13, 2018 | 30.14 | 30.15 | 30.07 | 30.11 | 56,942 | +0.00(+0.00%) |
Aug 10, 2018 | 30.08 | 30.23 | 30.08 | 30.11 | 59,228 | -0.05(-0.16%) |
Aug 09, 2018 | 30.13 | 30.20 | 30.09 | 30.16 | 59,676 | -0.05(-0.16%) |
Aug 08, 2018 | 30.16 | 30.25 | 30.05 | 30.21 | 89,796 | +0.13(+0.42%) |
Aug 07, 2018 | 30.04 | 30.12 | 29.97 | 30.08 | 189,907 | +0.04(+0.12%) |
Aug 06, 2018 | 30.04 | 30.10 | 30.01 | 30.05 | 133,676 | -0.08(-0.28%) |
Aug 03, 2018 | 30.19 | 30.19 | 30.08 | 30.13 | 24,436 | -0.06(-0.19%) |
Aug 02, 2018 | 29.97 | 30.24 | 29.97 | 30.19 | 111,515 | +0.12(+0.39%) |
Aug 01, 2018 | 30.18 | 30.25 | 30.06 | 30.07 | 53,506 | -0.15(-0.51%) |
Jul 31, 2018 | 30.22 | 30.26 | 30.15 | 30.23 | 109,542 | +0.08(+0.26%) |
Jul 30, 2018 | 30.14 | 30.27 | 30.14 | 30.15 | 140,357 | -0.01(-0.03%) |
Jul 27, 2018 | 30.20 | 30.22 | 30.12 | 30.16 | 105,202 | +0.02(+0.06%) |
Jul 26, 2018 | 29.97 | 30.17 | 29.97 | 30.14 | 218,309 | +0.17(+0.58%) |
Jul 25, 2018 | 29.94 | 30.02 | 29.90 | 29.97 | 34,854 | +0.00(+0.00%) |
Jul 24, 2018 | 29.97 | 30.02 | 29.93 | 29.97 | 76,627 | -0.02(-0.06%) |
Jul 23, 2018 | 29.89 | 30.05 | 29.87 | 29.99 | 65,690 | +0.07(+0.23%) |
Jul 20, 2018 | 29.92 | 29.95 | 29.89 | 29.92 | 54,359 | +0.01(+0.03%) |
Jul 19, 2018 | 29.91 | 29.96 | 29.81 | 29.91 | 139,985 | -0.05(-0.15%) |
Jul 18, 2018 | 29.94 | 29.96 | 29.90 | 29.96 | 28,826 | -0.01(-0.04%) |
Jul 17, 2018 | 29.95 | 30.02 | 29.94 | 29.97 | 57,823 | -0.01(-0.03%) |
Jul 16, 2018 | 29.98 | 30.03 | 29.95 | 29.98 | 46,264 | -0.02(-0.06%) |
Jul 13, 2018 | 29.97 | 30.06 | 29.84 | 30.00 | 89,420 | +0.01(+0.03%) |
Jul 12, 2018 | 29.94 | 30.02 | 29.86 | 29.99 | 60,427 | +0.05(+0.16%) |
Jul 11, 2018 | 29.87 | 29.97 | 29.87 | 29.94 | 54,478 | +0.02(+0.06%) |
Jul 10, 2018 | 29.92 | 30.01 | 29.91 | 29.92 | 53,207 | -0.05(-0.16%) |
Jul 09, 2018 | 29.95 | 29.99 | 29.93 | 29.97 | 47,826 | +0.06(+0.19%) |
Jul 06, 2018 | 29.82 | 29.96 | 29.82 | 29.91 | 120,048 | +0.03(+0.10%) |
Jul 05, 2018 | 29.85 | 29.89 | 29.77 | 29.88 | 111,682 | +0.02(+0.06%) |
Jul 03, 2018 | 29.86 | 29.86 | 29.86 | 0 | +0.10(+0.32%) | |
Jul 02, 2018 | 29.60 | 29.75 | 29.56 | 29.76 | 55,984 | +0.11(+0.36%) |
Jun 29, 2018 | 29.63 | 29.69 | 29.60 | 29.66 | 111,157 | -0.01(-0.03%) |
Jun 28, 2018 | 29.61 | 29.69 | 29.55 | 29.67 | 76,790 | +0.06(+0.20%) |
Jun 27, 2018 | 29.65 | 29.65 | 29.60 | 29.61 | 33,461 | +0.01(+0.03%) |
Jun 26, 2018 | 29.69 | 29.69 | 29.60 | 29.60 | 62,570 | -0.08(-0.26%) |
Jun 25, 2018 | 29.75 | 29.76 | 29.67 | 29.68 | 87,696 | -0.08(-0.26%) |
Jun 22, 2018 | 29.78 | 29.79 | 29.66 | 29.75 | 43,154 | +0.02(+0.06%) |
Jun 21, 2018 | 29.82 | 29.83 | 29.74 | 29.74 | 82,635 | -0.07(-0.23%) |
Jun 20, 2018 | 29.79 | 29.82 | 29.72 | 29.80 | 256,857 | +0.03(+0.10%) |
Jun 19, 2018 | 29.68 | 29.82 | 29.68 | 29.77 | 116,319 | +0.06(+0.19%) |
Jun 18, 2018 | 29.66 | 29.73 | 29.64 | 29.72 | 42,430 | -0.02(-0.06%) |
Jun 15, 2018 | 29.82 | 29.77 | 29.74 | 84,904 | -0.04(-0.13%) | |
Jun 14, 2018 | 29.81 | 29.81 | 29.72 | 29.77 | 33,173 | +0.00(+0.00%) |
Jun 13, 2018 | 29.74 | 29.78 | 29.72 | 29.77 | 72,522 | +0.13(+0.42%) |
Jun 12, 2018 | 29.68 | 29.68 | 29.60 | 29.65 | 37,298 | +0.01(+0.03%) |
Jun 11, 2018 | 29.62 | 29.70 | 29.61 | 29.64 | 49,844 | -0.06(-0.19%) |
Jun 08, 2018 | 29.65 | 29.72 | 29.62 | 29.70 | 26,071 | -0.03(-0.10%) |
Jun 07, 2018 | 29.66 | 29.74 | 29.65 | 29.73 | 154,734 | +0.05(+0.16%) |
Jun 06, 2018 | 29.68 | 67,058 | +0.01(+0.03%) | |||
Jun 05, 2018 | 29.65 | 29.70 | 29.61 | 29.67 | 34,702 | +0.00(+0.00%) |
Jun 04, 2018 | 29.65 | 29.73 | 29.62 | 29.67 | 38,465 | -0.03(-0.10%) |
Jun 01, 2018 | 29.68 | 29.70 | 29.63 | 29.70 | 142,069 | +0.02(+0.07%) |
May 31, 2018 | 29.66 | 29.80 | 29.66 | 29.68 | 51,873 | -0.09(-0.29%) |
May 30, 2018 | 29.81 | 29.82 | 29.73 | 29.76 | 45,344 | +0.02(+0.06%) |
May 29, 2018 | 29.73 | 29.81 | 29.72 | 29.75 | 34,983 | -0.05(-0.16%) |
May 25, 2018 | 29.79 | 29.79 | 29.79 | 0 | +0.14(+0.46%) | |
May 24, 2018 | 29.60 | 29.70 | 29.58 | 29.66 | 92,963 | +0.07(+0.23%) |
May 23, 2018 | 29.56 | 29.67 | 29.53 | 29.59 | 706,604 | -0.12(-0.39%) |
May 22, 2018 | 29.66 | 29.75 | 29.66 | 29.71 | 111,616 | +0.07(+0.22%) |
May 21, 2018 | 29.65 | 29.68 | 29.61 | 29.64 | 26,686 | +0.06(+0.20%) |
May 18, 2018 | 29.63 | 29.65 | 29.54 | 29.58 | 92,466 | -0.07(-0.23%) |
May 17, 2018 | 29.43 | 29.68 | 29.43 | 29.65 | 64,561 | +0.17(+0.59%) |
May 16, 2018 | 29.48 | 29.57 | 29.40 | 29.47 | 101,834 | +0.00(+0.00%) |
May 15, 2018 | 29.46 | 29.52 | 29.44 | 29.47 | 73,583 | -0.05(-0.16%) |
May 14, 2018 | 29.40 | 29.54 | 29.40 | 29.52 | 92,349 | +0.20(+0.69%) |
May 11, 2018 | 29.40 | 29.40 | 29.21 | 29.32 | 236,550 | -0.04(-0.13%) |
May 10, 2018 | 29.42 | 29.44 | 29.32 | 29.36 | 44,242 | -0.06(-0.20%) |
May 09, 2018 | 29.45 | 29.45 | 29.33 | 29.42 | 43,721 | +0.03(+0.10%) |
May 08, 2018 | 29.47 | 29.47 | 29.39 | 29.39 | 34,315 | -0.10(-0.34%) |
May 07, 2018 | 29.54 | 29.54 | 29.45 | 29.49 | 70,678 | +0.06(+0.21%) |
May 04, 2018 | 29.39 | 29.56 | 29.39 | 29.43 | 169,647 | -0.08(-0.26%) |
May 03, 2018 | 29.65 | 29.66 | 29.41 | 29.50 | 70,438 | -0.21(-0.72%) |
May 02, 2018 | 29.76 | 29.82 | 29.68 | 29.72 | 93,761 | -0.03(-0.10%) |