Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.01 | 32.37 | 31.68 | 32.10 | 72,854 | +0.02(+0.05%) |
May 30, 2019 | 32.28 | 32.46 | 31.90 | 32.08 | 74,456 | -0.05(-0.16%) |
May 29, 2019 | 32.27 | 32.39 | 32.09 | 32.13 | 97,289 | -0.15(-0.46%) |
May 28, 2019 | 32.93 | 32.93 | 32.07 | 32.28 | 315,345 | -0.60(-1.82%) |
May 24, 2019 | 32.86 | 33.09 | 32.76 | 32.88 | 55,662 | +0.12(+0.36%) |
May 23, 2019 | 33.16 | 33.17 | 32.67 | 32.76 | 139,396 | -0.47(-1.43%) |
May 22, 2019 | 33.36 | 33.59 | 33.21 | 33.24 | 66,143 | -0.24(-0.72%) |
May 21, 2019 | 33.13 | 33.51 | 33.10 | 33.48 | 84,432 | +0.40(+1.21%) |
May 20, 2019 | 33.01 | 33.29 | 33.01 | 33.08 | 74,632 | -0.10(-0.30%) |
May 17, 2019 | 32.97 | 33.40 | 32.87 | 33.18 | 82,352 | +0.03(+0.10%) |
May 16, 2019 | 33.40 | 33.61 | 33.09 | 33.15 | 187,128 | -0.26(-0.77%) |
May 15, 2019 | 33.02 | 33.45 | 32.96 | 33.40 | 160,462 | +0.29(+0.86%) |
May 14, 2019 | 33.04 | 33.20 | 32.91 | 33.12 | 209,944 | +0.13(+0.40%) |
May 13, 2019 | 32.84 | 33.25 | 32.70 | 32.99 | 204,840 | -0.04(-0.12%) |
May 10, 2019 | 32.45 | 33.05 | 32.45 | 33.03 | 184,068 | +0.54(+1.66%) |
May 09, 2019 | 32.26 | 32.53 | 32.07 | 32.49 | 104,634 | +0.26(+0.81%) |
May 08, 2019 | 32.29 | 32.55 | 32.09 | 32.23 | 78,112 | -0.08(-0.25%) |
May 07, 2019 | 32.07 | 32.54 | 32.01 | 32.31 | 95,931 | +0.24(+0.76%) |
May 06, 2019 | 31.64 | 32.25 | 31.64 | 32.07 | 111,804 | +0.23(+0.72%) |
May 03, 2019 | 31.31 | 32.04 | 31.31 | 31.84 | 115,241 | +0.54(+1.72%) |
May 02, 2019 | 31.36 | 32.18 | 31.27 | 31.30 | 90,718 | +0.09(+0.29%) |
May 01, 2019 | 31.03 | 31.40 | 30.93 | 31.21 | 54,647 | +0.35(+1.14%) |
Apr 30, 2019 | 31.11 | 31.20 | 30.82 | 30.86 | 90,639 | -0.25(-0.79%) |
Apr 29, 2019 | 31.08 | 31.27 | 31.04 | 31.10 | 56,904 | +0.05(+0.16%) |
Apr 26, 2019 | 30.97 | 31.20 | 30.73 | 31.05 | 36,617 | +0.17(+0.56%) |
Apr 25, 2019 | 30.87 | 30.99 | 30.64 | 30.88 | 41,431 | -0.11(-0.37%) |
Apr 24, 2019 | 30.87 | 31.03 | 30.82 | 31.00 | 61,634 | +0.17(+0.56%) |
Apr 23, 2019 | 30.68 | 31.02 | 30.39 | 30.82 | 68,714 | +0.39(+1.29%) |
Apr 22, 2019 | 30.69 | 30.70 | 30.23 | 30.43 | 68,816 | -0.20(-0.64%) |
Apr 18, 2019 | 30.69 | 30.90 | 30.46 | 30.63 | 58,172 | -0.07(-0.24%) |
Apr 17, 2019 | 30.62 | 30.89 | 30.55 | 30.70 | 210,705 | +0.15(+0.48%) |
Apr 16, 2019 | 30.95 | 31.12 | 30.46 | 30.56 | 79,062 | -0.34(-1.11%) |
Apr 15, 2019 | 31.03 | 31.03 | 30.76 | 30.90 | 37,685 | -0.03(-0.11%) |
Apr 12, 2019 | 30.85 | 30.96 | 30.70 | 30.93 | 33,678 | +0.14(+0.45%) |
Apr 11, 2019 | 31.06 | 31.06 | 30.67 | 30.79 | 33,755 | -0.21(-0.68%) |
Apr 10, 2019 | 30.64 | 31.06 | 30.64 | 31.00 | 35,331 | +0.36(+1.17%) |
Apr 09, 2019 | 30.96 | 31.04 | 30.60 | 30.64 | 44,716 | -0.32(-1.03%) |
Apr 08, 2019 | 30.96 | 30.97 | 30.77 | 30.96 | 47,938 | +0.01(+0.03%) |
Apr 05, 2019 | 31.23 | 31.36 | 30.89 | 30.96 | 125,284 | -0.20(-0.66%) |
Apr 04, 2019 | 30.68 | 31.19 | 30.65 | 31.16 | 72,566 | +0.48(+1.57%) |
Apr 03, 2019 | 30.80 | 31.21 | 30.67 | 30.68 | 74,409 | -0.02(-0.05%) |
Apr 02, 2019 | 30.49 | 30.77 | 30.33 | 30.69 | 99,182 | +0.33(+1.08%) |
Apr 01, 2019 | 30.20 | 30.37 | 29.93 | 30.37 | 51,747 | +0.36(+1.20%) |
Mar 29, 2019 | 30.26 | 30.39 | 29.87 | 30.01 | 68,459 | -0.27(-0.89%) |
Mar 28, 2019 | 30.21 | 30.35 | 30.02 | 30.28 | 41,525 | +0.23(+0.76%) |
Mar 27, 2019 | 29.95 | 30.13 | 29.70 | 30.05 | 31,661 | +0.06(+0.19%) |
Mar 26, 2019 | 29.71 | 30.02 | 29.71 | 29.99 | 40,825 | +0.36(+1.21%) |
Mar 25, 2019 | 29.61 | 30.13 | 29.40 | 29.63 | 56,897 | +0.11(+0.39%) |
Mar 22, 2019 | 29.69 | 29.95 | 29.40 | 29.52 | 96,259 | -0.29(-0.99%) |
Mar 21, 2019 | 30.02 | 30.21 | 29.66 | 29.81 | 93,055 | -0.25(-0.84%) |
Mar 20, 2019 | 29.78 | 30.40 | 29.58 | 30.07 | 133,031 | +0.30(+1.02%) |
Mar 19, 2019 | 30.00 | 30.15 | 29.75 | 29.76 | 41,391 | -0.24(-0.79%) |
Mar 18, 2019 | 30.05 | 30.27 | 29.78 | 30.00 | 61,216 | +0.00(+0.00%) |
Mar 15, 2019 | 29.84 | 30.13 | 29.81 | 30.00 | 106,424 | +0.13(+0.44%) |
Mar 14, 2019 | 29.88 | 29.98 | 29.82 | 29.87 | 36,710 | +0.02(+0.05%) |
Mar 13, 2019 | 29.84 | 30.10 | 29.81 | 29.85 | 40,484 | +0.03(+0.11%) |
Mar 12, 2019 | 29.82 | 29.98 | 29.69 | 29.82 | 46,881 | +0.03(+0.11%) |
Mar 11, 2019 | 29.58 | 30.02 | 29.58 | 29.79 | 160,889 | +0.22(+0.75%) |
Mar 08, 2019 | 29.56 | 29.75 | 29.47 | 29.57 | 56,335 | +0.00(+0.00%) |
Mar 07, 2019 | 29.62 | 29.73 | 29.49 | 29.57 | 60,495 | +0.04(+0.14%) |
Mar 06, 2019 | 29.91 | 30.01 | 29.49 | 29.53 | 86,657 | -0.34(-1.15%) |
Mar 05, 2019 | 29.66 | 30.03 | 29.62 | 29.87 | 54,314 | +0.21(+0.72%) |
Mar 04, 2019 | 30.17 | 30.17 | 29.29 | 29.66 | 75,005 | -0.50(-1.65%) |
Mar 01, 2019 | 29.87 | 30.39 | 29.75 | 30.16 | 122,344 | +0.38(+1.29%) |
Feb 28, 2019 | 29.35 | 29.83 | 28.33 | 29.77 | 164,607 | +0.24(+0.80%) |
Feb 27, 2019 | 29.58 | 29.80 | 29.23 | 29.53 | 97,819 | -0.15(-0.50%) |
Feb 26, 2019 | 29.80 | 29.86 | 29.58 | 29.68 | 60,531 | +0.08(+0.28%) |
Feb 25, 2019 | 29.89 | 29.89 | 29.52 | 29.60 | 56,669 | -0.15(-0.49%) |
Feb 22, 2019 | 29.42 | 30.09 | 29.35 | 29.75 | 80,093 | +0.33(+1.11%) |
Feb 21, 2019 | 29.43 | 29.53 | 29.15 | 29.42 | 65,287 | -0.02(-0.06%) |
Feb 20, 2019 | 29.66 | 29.68 | 29.30 | 29.44 | 80,473 | -0.20(-0.69%) |
Feb 19, 2019 | 30.11 | 30.25 | 29.44 | 29.64 | 83,701 | -0.53(-1.76%) |
Feb 15, 2019 | 29.81 | 30.21 | 29.53 | 30.17 | 117,936 | +0.53(+1.79%) |
Feb 14, 2019 | 29.05 | 29.98 | 28.86 | 29.64 | 89,230 | +0.56(+1.94%) |
Feb 13, 2019 | 30.21 | 30.23 | 28.82 | 29.08 | 287,615 | -0.97(-3.23%) |
Feb 12, 2019 | 30.25 | 30.30 | 29.58 | 30.05 | 127,137 | -0.12(-0.40%) |
Feb 11, 2019 | 29.94 | 30.17 | 29.94 | 30.17 | 72,178 | +0.21(+0.69%) |
Feb 08, 2019 | 29.90 | 30.25 | 29.88 | 29.96 | 92,347 | +0.10(+0.35%) |
Feb 07, 2019 | 29.82 | 29.87 | 29.62 | 29.86 | 80,133 | +0.06(+0.19%) |
Feb 06, 2019 | 29.84 | 29.84 | 29.62 | 29.80 | 41,175 | -0.02(-0.08%) |
Feb 05, 2019 | 29.61 | 29.86 | 29.48 | 29.82 | 86,325 | +0.22(+0.76%) |
Feb 04, 2019 | 29.11 | 29.62 | 28.90 | 29.60 | 92,389 | +0.49(+1.68%) |
Feb 01, 2019 | 28.73 | 29.14 | 28.59 | 29.11 | 60,982 | +0.46(+1.59%) |
Jan 31, 2019 | 28.66 | 28.81 | 28.29 | 28.66 | 65,845 | +0.13(+0.45%) |
Jan 30, 2019 | 28.46 | 28.70 | 28.24 | 28.53 | 64,443 | +0.24(+0.85%) |
Jan 29, 2019 | 28.65 | 28.80 | 28.22 | 28.29 | 65,025 | -0.32(-1.12%) |
Jan 28, 2019 | 28.18 | 28.77 | 28.18 | 28.61 | 79,564 | +0.34(+1.19%) |
Jan 25, 2019 | 27.95 | 28.44 | 27.95 | 28.27 | 117,465 | +0.29(+1.03%) |
Jan 24, 2019 | 27.84 | 28.03 | 27.69 | 27.98 | 59,846 | +0.24(+0.87%) |
Jan 23, 2019 | 27.75 | 27.88 | 27.49 | 27.74 | 39,305 | +0.03(+0.12%) |
Jan 22, 2019 | 27.70 | 27.91 | 27.46 | 27.71 | 77,779 | -0.06(-0.23%) |
Jan 18, 2019 | 27.66 | 27.82 | 27.43 | 27.78 | 71,104 | +0.10(+0.35%) |
Jan 17, 2019 | 27.59 | 27.90 | 27.58 | 27.68 | 56,398 | +0.08(+0.29%) |
Jan 16, 2019 | 27.52 | 27.86 | 27.52 | 27.60 | 56,682 | +0.14(+0.52%) |
Jan 15, 2019 | 27.57 | 27.79 | 27.25 | 27.46 | 50,022 | +0.21(+0.76%) |
Jan 14, 2019 | 27.66 | 27.85 | 27.24 | 27.25 | 63,923 | -0.44(-1.59%) |
Jan 11, 2019 | 27.84 | 28.14 | 27.50 | 27.69 | 88,099 | -0.22(-0.77%) |
Jan 10, 2019 | 27.91 | 28.13 | 27.62 | 27.90 | 76,757 | -0.14(-0.51%) |
Jan 09, 2019 | 28.25 | 28.31 | 27.82 | 28.05 | 110,068 | -0.09(-0.31%) |
Jan 08, 2019 | 28.14 | 28.62 | 27.90 | 28.14 | 139,057 | +0.06(+0.23%) |
Jan 07, 2019 | 27.72 | 28.30 | 27.61 | 28.07 | 138,375 | +0.38(+1.39%) |
Jan 04, 2019 | 26.98 | 27.85 | 26.98 | 27.69 | 83,350 | +0.82(+3.04%) |
Jan 03, 2019 | 26.80 | 27.42 | 26.74 | 26.87 | 62,320 | -0.04(-0.15%) |
Jan 02, 2019 | 26.21 | 26.98 | 26.05 | 26.91 | 79,830 | +0.44(+1.66%) |
Dec 31, 2018 | 26.80 | 26.80 | 26.10 | 26.47 | 186,945 | -0.26(-0.96%) |
Dec 28, 2018 | 27.14 | 27.33 | 26.41 | 26.73 | 117,715 | -0.22(-0.80%) |
Dec 27, 2018 | 26.92 | 27.10 | 26.31 | 26.94 | 105,596 | -0.63(-2.29%) |
Dec 26, 2018 | 26.18 | 27.63 | 26.02 | 27.58 | 139,025 | +1.42(+5.45%) |
Dec 24, 2018 | 27.35 | 27.85 | 26.15 | 26.15 | 144,707 | -1.18(-4.30%) |
Dec 21, 2018 | 27.98 | 28.37 | 27.27 | 27.33 | 210,563 | -0.67(-2.40%) |
Dec 20, 2018 | 28.26 | 28.48 | 27.73 | 28.00 | 95,739 | -0.33(-1.16%) |
Dec 19, 2018 | 28.54 | 28.93 | 28.16 | 28.33 | 96,101 | -0.30(-1.06%) |
Dec 18, 2018 | 29.35 | 29.46 | 28.62 | 28.63 | 102,193 | -0.34(-1.19%) |
Dec 17, 2018 | 29.69 | 29.69 | 28.93 | 28.98 | 114,768 | -0.78(-2.61%) |
Dec 14, 2018 | 29.82 | 30.13 | 29.38 | 29.75 | 92,097 | -0.06(-0.19%) |
Dec 13, 2018 | 29.77 | 29.94 | 29.68 | 29.81 | 92,175 | +0.10(+0.35%) |
Dec 12, 2018 | 29.78 | 29.85 | 29.54 | 29.70 | 87,925 | +0.06(+0.19%) |
Dec 11, 2018 | 29.82 | 30.14 | 29.63 | 29.65 | 75,096 | -0.02(-0.08%) |
Dec 10, 2018 | 29.61 | 29.81 | 29.18 | 29.67 | 129,713 | +0.07(+0.24%) |
Dec 07, 2018 | 29.79 | 29.79 | 29.47 | 29.60 | 97,846 | -0.19(-0.64%) |
Dec 06, 2018 | 28.65 | 29.82 | 28.53 | 29.79 | 156,676 | +1.00(+3.47%) |
Dec 04, 2018 | 29.54 | 29.71 | 28.64 | 28.79 | 150,830 | -0.76(-2.57%) |
Dec 03, 2018 | 29.18 | 29.58 | 28.91 | 29.55 | 100,785 | +0.54(+1.88%) |
Nov 30, 2018 | 29.98 | 29.98 | 28.81 | 29.01 | 957,969 | -0.91(-3.05%) |
Nov 29, 2018 | 29.46 | 29.95 | 29.34 | 29.92 | 212,967 | +0.40(+1.36%) |
Nov 28, 2018 | 28.72 | 29.73 | 28.72 | 29.52 | 262,805 | +0.78(+2.73%) |
Nov 27, 2018 | 28.29 | 28.98 | 28.29 | 28.74 | 383,627 | +0.41(+1.44%) |
Nov 26, 2018 | 28.22 | 28.46 | 28.03 | 28.33 | 157,866 | +0.19(+0.68%) |
Nov 23, 2018 | 27.39 | 28.33 | 27.39 | 28.14 | 89,223 | +0.66(+2.42%) |
Nov 21, 2018 | 27.47 | 27.47 | 27.47 | 0 | +0.37(+1.36%) | |
Nov 20, 2018 | 27.98 | 28.13 | 27.09 | 27.10 | 234,281 | -1.00(-3.56%) |
Nov 19, 2018 | 27.90 | 28.31 | 27.86 | 28.10 | 150,487 | +0.24(+0.86%) |
Nov 16, 2018 | 27.75 | 27.92 | 27.53 | 27.86 | 112,092 | +0.02(+0.06%) |
Nov 15, 2018 | 28.17 | 28.17 | 27.74 | 27.85 | 148,155 | -0.46(-1.64%) |
Nov 14, 2018 | 28.55 | 28.57 | 28.22 | 28.31 | 115,065 | -0.03(-0.11%) |
Nov 13, 2018 | 28.10 | 28.51 | 28.02 | 28.34 | 123,241 | +0.33(+1.17%) |
Nov 12, 2018 | 27.98 | 28.34 | 27.94 | 28.02 | 144,594 | +0.09(+0.31%) |
Nov 09, 2018 | 27.94 | 28.06 | 27.49 | 27.93 | 159,639 | -0.05(-0.17%) |
Nov 08, 2018 | 27.91 | 28.04 | 27.72 | 27.98 | 133,656 | +0.02(+0.08%) |
Nov 07, 2018 | 27.59 | 28.05 | 27.35 | 27.95 | 143,361 | +0.49(+1.80%) |
Nov 06, 2018 | 27.62 | 28.25 | 27.36 | 27.46 | 145,538 | -0.08(-0.28%) |
Nov 05, 2018 | 27.25 | 27.74 | 27.10 | 27.54 | 113,539 | +0.34(+1.24%) |
Nov 02, 2018 | 27.77 | 27.92 | 27.12 | 27.20 | 164,871 | -0.49(-1.76%) |
Nov 01, 2018 | 28.60 | 28.60 | 27.51 | 27.69 | 105,683 | -0.63(-2.21%) |
Oct 31, 2018 | 28.60 | 28.69 | 28.26 | 28.31 | 50,357 | -0.09(-0.33%) |
Oct 30, 2018 | 28.26 | 28.69 | 28.23 | 28.41 | 44,205 | +0.17(+0.61%) |
Oct 29, 2018 | 28.27 | 28.56 | 28.03 | 28.23 | 45,296 | +0.30(+1.07%) |
Oct 26, 2018 | 27.86 | 28.23 | 27.64 | 27.94 | 46,066 | -0.16(-0.59%) |
Oct 25, 2018 | 27.75 | 28.28 | 27.64 | 28.10 | 33,415 | +0.40(+1.44%) |
Oct 24, 2018 | 28.38 | 28.38 | 27.66 | 27.70 | 137,403 | -0.55(-1.94%) |
Oct 23, 2018 | 28.18 | 28.49 | 27.80 | 28.25 | 40,272 | -0.13(-0.47%) |
Oct 22, 2018 | 28.35 | 28.70 | 28.32 | 28.38 | 35,139 | +0.08(+0.28%) |
Oct 19, 2018 | 28.23 | 28.75 | 28.18 | 28.31 | 42,876 | +0.07(+0.25%) |
Oct 18, 2018 | 28.45 | 28.70 | 28.05 | 28.23 | 42,165 | -0.14(-0.50%) |
Oct 17, 2018 | 28.63 | 28.76 | 28.28 | 28.38 | 54,795 | -0.34(-1.17%) |
Oct 16, 2018 | 28.08 | 28.81 | 27.72 | 28.71 | 69,127 | +0.78(+2.81%) |
Oct 15, 2018 | 27.78 | 28.07 | 27.66 | 27.93 | 80,670 | +0.27(+0.96%) |
Oct 12, 2018 | 28.00 | 28.13 | 27.48 | 27.66 | 131,692 | -0.09(-0.31%) |
Oct 11, 2018 | 28.34 | 28.48 | 27.62 | 27.75 | 110,537 | -0.63(-2.24%) |
Oct 10, 2018 | 28.90 | 29.06 | 28.37 | 28.38 | 49,465 | -0.52(-1.82%) |
Oct 09, 2018 | 28.27 | 29.14 | 28.27 | 28.91 | 55,533 | +0.56(+1.99%) |
Oct 08, 2018 | 28.09 | 28.38 | 27.96 | 28.34 | 67,031 | +0.41(+1.46%) |
Oct 05, 2018 | 28.43 | 28.56 | 27.83 | 27.94 | 113,189 | -0.51(-1.79%) |
Oct 04, 2018 | 28.71 | 28.72 | 28.32 | 28.45 | 62,644 | -0.34(-1.17%) |
Oct 03, 2018 | 28.92 | 29.19 | 28.72 | 28.78 | 37,250 | -0.11(-0.38%) |
Oct 02, 2018 | 28.84 | 28.99 | 28.41 | 28.89 | 64,768 | +0.01(+0.03%) |
Oct 01, 2018 | 29.50 | 29.50 | 28.88 | 28.89 | 76,062 | -0.56(-1.92%) |
Sep 28, 2018 | 29.35 | 29.49 | 29.32 | 29.45 | 52,192 | +0.09(+0.29%) |
Sep 27, 2018 | 29.08 | 29.37 | 29.08 | 29.36 | 32,493 | +0.31(+1.05%) |
Sep 26, 2018 | 29.67 | 29.67 | 29.02 | 29.06 | 61,070 | -0.61(-2.06%) |
Sep 25, 2018 | 29.55 | 29.77 | 29.46 | 29.67 | 34,759 | +0.11(+0.37%) |
Sep 24, 2018 | 29.82 | 29.88 | 29.53 | 29.56 | 40,837 | -0.26(-0.87%) |
Sep 21, 2018 | 29.58 | 29.82 | 29.54 | 29.82 | 145,602 | +0.21(+0.71%) |
Sep 20, 2018 | 29.49 | 29.61 | 29.25 | 29.61 | 31,875 | +0.20(+0.69%) |
Sep 19, 2018 | 29.43 | 29.60 | 29.31 | 29.40 | 50,234 | -0.11(-0.37%) |
Sep 18, 2018 | 29.62 | 29.62 | 29.32 | 29.51 | 44,368 | -0.05(-0.16%) |
Sep 17, 2018 | 29.55 | 29.65 | 29.25 | 29.56 | 42,365 | +0.01(+0.03%) |
Sep 14, 2018 | 29.75 | 29.86 | 29.53 | 29.55 | 32,029 | -0.11(-0.37%) |
Sep 13, 2018 | 29.66 | 29.89 | 29.61 | 29.66 | 36,196 | +0.08(+0.26%) |
Sep 12, 2018 | 29.43 | 29.71 | 29.39 | 29.58 | 33,156 | +0.17(+0.59%) |
Sep 11, 2018 | 29.46 | 29.52 | 29.25 | 29.41 | 33,009 | -0.11(-0.37%) |
Sep 10, 2018 | 29.58 | 29.65 | 29.27 | 29.52 | 28,666 | +0.04(+0.13%) |
Sep 07, 2018 | 29.40 | 29.50 | 29.18 | 29.48 | 39,686 | +0.06(+0.21%) |
Sep 06, 2018 | 29.79 | 29.79 | 29.24 | 29.42 | 53,033 | -0.33(-1.11%) |
Sep 05, 2018 | 29.60 | 29.91 | 29.52 | 29.75 | 44,479 | +0.17(+0.58%) |
Sep 04, 2018 | 29.32 | 29.65 | 28.84 | 29.57 | 110,259 | +0.24(+0.83%) |
Aug 31, 2018 | 29.33 | 29.33 | 29.33 | 0 | -0.51(-1.71%) | |
Aug 30, 2018 | 29.81 | 29.97 | 29.65 | 29.84 | 44,146 | +0.07(+0.24%) |
Aug 29, 2018 | 29.89 | 29.97 | 29.76 | 29.77 | 49,916 | -0.12(-0.39%) |
Aug 28, 2018 | 29.86 | 29.90 | 29.79 | 29.89 | 58,603 | -0.01(-0.03%) |
Aug 27, 2018 | 29.90 | 30.02 | 29.82 | 29.90 | 41,806 | +0.02(+0.08%) |
Aug 24, 2018 | 29.93 | 29.97 | 29.82 | 29.87 | 28,456 | -0.02(-0.08%) |
Aug 23, 2018 | 29.97 | 30.08 | 29.82 | 29.90 | 36,871 | -0.11(-0.37%) |
Aug 22, 2018 | 29.83 | 30.04 | 29.82 | 30.01 | 58,910 | +0.09(+0.29%) |
Aug 21, 2018 | 29.59 | 30.12 | 29.53 | 29.92 | 62,090 | +0.30(+1.01%) |
Aug 20, 2018 | 30.06 | 30.11 | 29.61 | 29.62 | 89,964 | -0.34(-1.12%) |
Aug 17, 2018 | 29.90 | 30.13 | 29.80 | 29.96 | 76,820 | -0.03(-0.10%) |
Aug 16, 2018 | 29.86 | 30.25 | 29.79 | 29.99 | 87,499 | +0.02(+0.05%) |
Aug 15, 2018 | 30.05 | 30.05 | 29.43 | 29.97 | 146,475 | -0.11(-0.36%) |
Aug 14, 2018 | 29.66 | 30.16 | 29.61 | 30.08 | 107,780 | +0.47(+1.58%) |
Aug 13, 2018 | 29.41 | 29.67 | 29.14 | 29.61 | 88,681 | +0.34(+1.16%) |
Aug 10, 2018 | 29.21 | 29.57 | 29.21 | 29.27 | 57,769 | -0.01(-0.03%) |
Aug 09, 2018 | 29.05 | 29.32 | 28.98 | 29.28 | 67,418 | +0.23(+0.79%) |
Aug 08, 2018 | 29.26 | 29.37 | 29.02 | 29.05 | 75,940 | -0.22(-0.74%) |
Aug 07, 2018 | 29.51 | 29.80 | 29.23 | 29.27 | 61,688 | -0.20(-0.68%) |
Aug 06, 2018 | 29.27 | 29.53 | 29.24 | 29.47 | 72,050 | +0.32(+1.08%) |
Aug 03, 2018 | 29.67 | 30.07 | 28.94 | 29.15 | 109,684 | -0.52(-1.76%) |
Aug 02, 2018 | 29.37 | 30.33 | 29.37 | 29.67 | 207,732 | +0.46(+1.58%) |
Aug 01, 2018 | 29.23 | 29.36 | 28.89 | 29.21 | 67,741 | -0.02(-0.05%) |
Jul 31, 2018 | 29.04 | 29.44 | 28.98 | 29.23 | 71,320 | +0.32(+1.09%) |
Jul 30, 2018 | 28.81 | 29.04 | 28.69 | 28.91 | 46,137 | +0.15(+0.53%) |
Jul 27, 2018 | 29.17 | 29.17 | 28.69 | 28.76 | 58,159 | -0.40(-1.37%) |
Jul 26, 2018 | 28.71 | 29.24 | 28.66 | 29.16 | 53,310 | +0.48(+1.66%) |
Jul 25, 2018 | 28.84 | 29.02 | 28.53 | 28.68 | 81,763 | -0.15(-0.53%) |
Jul 24, 2018 | 29.01 | 29.05 | 28.77 | 28.84 | 56,162 | -0.19(-0.66%) |
Jul 23, 2018 | 28.94 | 29.06 | 28.82 | 29.03 | 61,593 | +0.05(+0.16%) |
Jul 20, 2018 | 29.30 | 29.30 | 28.94 | 28.98 | 33,472 | -0.32(-1.10%) |
Jul 19, 2018 | 28.94 | 29.60 | 28.94 | 29.31 | 92,310 | +0.39(+1.36%) |
Jul 18, 2018 | 29.15 | 29.15 | 28.82 | 28.91 | 79,580 | -0.26(-0.90%) |
Jul 17, 2018 | 29.29 | 29.53 | 29.14 | 29.18 | 57,371 | -0.09(-0.32%) |
Jul 16, 2018 | 29.35 | 29.35 | 29.10 | 29.27 | 69,596 | -0.08(-0.29%) |
Jul 13, 2018 | 29.12 | 29.62 | 29.04 | 29.35 | 87,886 | +0.22(+0.76%) |
Jul 12, 2018 | 29.10 | 29.19 | 28.75 | 29.13 | 53,886 | +0.02(+0.08%) |
Jul 11, 2018 | 29.11 | 29.29 | 29.02 | 29.11 | 103,221 | -0.01(-0.03%) |
Jul 10, 2018 | 29.14 | 29.24 | 28.97 | 29.11 | 44,343 | -0.09(-0.32%) |
Jul 09, 2018 | 29.31 | 29.31 | 28.98 | 29.21 | 62,897 | +0.05(+0.16%) |
Jul 06, 2018 | 29.27 | 29.35 | 29.06 | 29.16 | 45,317 | -0.09(-0.32%) |
Jul 05, 2018 | 29.18 | 29.28 | 29.09 | 29.25 | 32,218 | +0.08(+0.26%) |
Jul 03, 2018 | 29.18 | 29.18 | 29.18 | 0 | +0.36(+1.25%) | |
Jul 02, 2018 | 28.90 | 29.03 | 28.51 | 28.81 | 44,794 | -0.08(-0.29%) |
Jun 29, 2018 | 29.01 | 29.23 | 28.75 | 28.90 | 47,099 | -0.20(-0.69%) |
Jun 28, 2018 | 29.00 | 29.24 | 28.86 | 29.10 | 75,568 | +0.07(+0.24%) |
Jun 27, 2018 | 29.17 | 29.26 | 28.94 | 29.03 | 87,203 | -0.11(-0.37%) |
Jun 26, 2018 | 28.58 | 29.27 | 28.43 | 29.14 | 113,077 | +0.64(+2.24%) |
Jun 25, 2018 | 28.74 | 28.81 | 28.41 | 28.50 | 107,613 | -0.25(-0.88%) |
Jun 22, 2018 | 28.63 | 29.02 | 28.57 | 28.75 | 164,565 | +0.20(+0.70%) |
Jun 21, 2018 | 29.08 | 29.08 | 28.48 | 28.55 | 97,846 | -0.55(-1.90%) |
Jun 20, 2018 | 28.63 | 29.33 | 28.58 | 29.11 | 126,580 | +0.58(+2.05%) |
Jun 19, 2018 | 28.43 | 28.59 | 28.37 | 28.52 | 103,066 | +0.06(+0.22%) |
Jun 18, 2018 | 28.30 | 28.51 | 28.25 | 28.46 | 88,207 | +0.14(+0.49%) |
Jun 15, 2018 | 28.38 | 28.16 | 28.32 | 106,051 | +0.11(+0.38%) | |
Jun 14, 2018 | 27.99 | 28.24 | 27.96 | 28.21 | 66,722 | +0.23(+0.82%) |
Jun 13, 2018 | 28.06 | 28.09 | 27.81 | 27.98 | 130,897 | -0.10(-0.36%) |
Jun 12, 2018 | 28.11 | 28.36 | 28.03 | 28.08 | 47,403 | -0.07(-0.25%) |
Jun 11, 2018 | 27.99 | 28.21 | 27.97 | 28.15 | 73,656 | +0.13(+0.47%) |
Jun 08, 2018 | 28.15 | 28.34 | 28.00 | 28.02 | 56,547 | -0.18(-0.63%) |
Jun 07, 2018 | 27.90 | 28.21 | 27.88 | 28.20 | 76,208 | +0.38(+1.38%) |
Jun 06, 2018 | 27.85 | 27.81 | 146,897 | +0.02(+0.08%) | ||
Jun 05, 2018 | 27.82 | 27.91 | 27.68 | 27.79 | 94,246 | -0.01(-0.03%) |
Jun 04, 2018 | 27.85 | 27.95 | 27.68 | 27.80 | 91,997 | -0.05(-0.17%) |