Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.75 | 30.76 | 30.56 | 30.75 | 9,829 | -0.30(-0.96%) |
May 30, 2019 | 31.03 | 31.22 | 30.93 | 31.04 | 16,761 | +0.19(+0.63%) |
May 29, 2019 | 30.96 | 31.05 | 30.74 | 30.85 | 16,197 | -0.31(-0.99%) |
May 28, 2019 | 31.29 | 31.58 | 31.16 | 31.16 | 26,753 | -0.16(-0.52%) |
May 24, 2019 | 31.46 | 31.50 | 31.28 | 31.32 | 3,555 | -0.04(-0.12%) |
May 23, 2019 | 31.61 | 31.61 | 31.12 | 31.36 | 33,235 | -0.46(-1.44%) |
May 22, 2019 | 32.02 | 32.02 | 31.80 | 31.82 | 6,526 | -0.18(-0.57%) |
May 21, 2019 | 31.98 | 32.10 | 31.98 | 32.00 | 3,574 | +0.14(+0.43%) |
May 20, 2019 | 31.90 | 31.90 | 31.76 | 31.86 | 10,511 | -0.32(-0.99%) |
May 17, 2019 | 32.13 | 32.37 | 32.12 | 32.18 | 5,542 | -0.18(-0.56%) |
May 16, 2019 | 32.17 | 32.49 | 32.14 | 32.36 | 6,188 | +0.25(+0.78%) |
May 15, 2019 | 31.59 | 32.11 | 31.59 | 32.11 | 10,814 | +0.37(+1.17%) |
May 14, 2019 | 31.83 | 31.87 | 31.74 | 31.74 | 8,777 | +0.07(+0.21%) |
May 13, 2019 | 32.30 | 32.30 | 31.44 | 31.67 | 45,372 | -1.17(-3.55%) |
May 10, 2019 | 32.81 | 32.84 | 32.27 | 32.84 | 7,529 | -0.01(-0.03%) |
May 09, 2019 | 32.66 | 32.88 | 32.52 | 32.85 | 12,836 | -0.09(-0.26%) |
May 08, 2019 | 33.07 | 33.19 | 32.93 | 32.93 | 11,960 | +0.12(+0.38%) |
May 07, 2019 | 33.32 | 33.32 | 32.66 | 32.81 | 24,778 | -0.69(-2.06%) |
May 06, 2019 | 32.58 | 33.63 | 32.58 | 33.50 | 101,554 | +0.51(+1.54%) |
May 03, 2019 | 32.84 | 32.99 | 32.74 | 32.99 | 6,692 | +0.35(+1.08%) |
May 02, 2019 | 32.71 | 32.82 | 32.26 | 32.64 | 13,413 | -0.35(-1.06%) |
May 01, 2019 | 33.22 | 33.30 | 32.98 | 32.99 | 13,884 | -0.15(-0.45%) |
Apr 30, 2019 | 33.39 | 33.39 | 32.90 | 33.14 | 101,396 | -0.48(-1.42%) |
Apr 29, 2019 | 33.45 | 33.61 | 33.34 | 33.61 | 40,991 | +0.28(+0.83%) |
Apr 26, 2019 | 32.95 | 33.34 | 32.95 | 33.34 | 101,119 | +0.39(+1.19%) |
Apr 25, 2019 | 33.13 | 33.14 | 32.86 | 32.94 | 47,614 | -0.20(-0.61%) |
Apr 24, 2019 | 33.34 | 33.34 | 33.12 | 33.15 | 4,760 | -0.17(-0.52%) |
Apr 23, 2019 | 32.91 | 33.38 | 32.91 | 33.32 | 13,903 | +0.58(+1.78%) |
Apr 22, 2019 | 32.81 | 32.81 | 32.63 | 32.73 | 11,453 | -0.19(-0.58%) |
Apr 18, 2019 | 33.05 | 33.06 | 32.91 | 32.93 | 152,776 | -0.11(-0.35%) |
Apr 17, 2019 | 33.10 | 33.10 | 32.97 | 33.04 | 7,261 | +0.04(+0.11%) |
Apr 16, 2019 | 32.97 | 33.05 | 32.97 | 33.00 | 2,303 | +0.05(+0.15%) |
Apr 15, 2019 | 32.90 | 32.98 | 32.69 | 32.95 | 299,838 | +0.07(+0.20%) |
Apr 12, 2019 | 33.04 | 33.04 | 32.72 | 32.89 | 28,129 | +0.29(+0.88%) |
Apr 11, 2019 | 32.65 | 32.72 | 32.56 | 32.60 | 4,627 | +0.07(+0.21%) |
Apr 10, 2019 | 32.28 | 32.53 | 32.28 | 32.53 | 23,112 | +0.38(+1.19%) |
Apr 09, 2019 | 31.99 | 32.21 | 31.99 | 32.15 | 25,710 | +0.11(+0.36%) |
Apr 08, 2019 | 31.90 | 32.06 | 31.90 | 32.04 | 6,084 | +0.08(+0.24%) |
Apr 05, 2019 | 31.98 | 32.03 | 31.96 | 31.96 | 6,169 | +0.17(+0.54%) |
Apr 04, 2019 | 31.77 | 31.93 | 31.70 | 31.79 | 3,012 | +0.09(+0.30%) |
Apr 03, 2019 | 31.52 | 31.81 | 31.52 | 31.69 | 3,873 | +0.31(+0.98%) |
Apr 02, 2019 | 31.40 | 31.40 | 31.21 | 31.39 | 7,407 | +0.04(+0.12%) |
Apr 01, 2019 | 31.24 | 31.35 | 31.24 | 31.35 | 3,848 | +0.30(+0.97%) |
Mar 29, 2019 | 30.97 | 31.05 | 30.84 | 31.05 | 29,906 | +0.08(+0.26%) |
Mar 28, 2019 | 30.92 | 31.00 | 30.80 | 30.96 | 4,905 | +0.10(+0.31%) |
Mar 27, 2019 | 30.81 | 30.88 | 30.77 | 30.87 | 1,571 | -0.19(-0.62%) |
Mar 26, 2019 | 31.06 | 31.25 | 30.95 | 31.06 | 12,325 | +0.26(+0.84%) |
Mar 25, 2019 | 30.74 | 30.93 | 30.74 | 30.80 | 4,775 | +0.10(+0.31%) |
Mar 22, 2019 | 31.34 | 31.34 | 30.71 | 30.71 | 90,871 | -0.77(-2.46%) |
Mar 21, 2019 | 31.12 | 31.53 | 31.12 | 31.48 | 5,162 | +0.25(+0.80%) |
Mar 20, 2019 | 31.26 | 31.26 | 30.94 | 31.23 | 3,780 | -0.07(-0.21%) |
Mar 19, 2019 | 31.35 | 31.58 | 31.30 | 31.30 | 4,752 | -0.04(-0.13%) |
Mar 18, 2019 | 31.53 | 31.57 | 31.33 | 31.34 | 6,692 | -0.23(-0.73%) |
Mar 15, 2019 | 33.14 | 33.14 | 31.56 | 31.57 | 5,437 | +0.01(+0.02%) |
Mar 14, 2019 | 31.62 | 31.67 | 31.57 | 31.57 | 5,282 | -0.09(-0.27%) |
Mar 13, 2019 | 31.90 | 31.91 | 31.64 | 31.65 | 4,538 | -0.12(-0.37%) |
Mar 12, 2019 | 31.70 | 31.89 | 31.62 | 31.77 | 25,052 | +0.19(+0.61%) |
Mar 11, 2019 | 31.28 | 31.58 | 31.28 | 31.58 | 2,459 | +0.35(+1.14%) |
Mar 08, 2019 | 31.02 | 31.22 | 30.96 | 31.22 | 4,496 | -0.10(-0.31%) |
Mar 07, 2019 | 31.51 | 31.58 | 31.26 | 31.32 | 22,615 | -0.49(-1.53%) |
Mar 06, 2019 | 31.85 | 31.85 | 31.73 | 31.81 | 1,953 | +0.00(+0.00%) |
Mar 05, 2019 | 31.66 | 31.85 | 31.66 | 31.81 | 9,487 | +0.18(+0.57%) |
Mar 04, 2019 | 31.88 | 31.88 | 31.30 | 31.62 | 7,673 | -0.11(-0.33%) |
Mar 01, 2019 | 31.48 | 31.75 | 31.48 | 31.73 | 18,508 | +0.50(+1.59%) |
Feb 28, 2019 | 31.05 | 31.28 | 31.05 | 31.23 | 9,647 | +0.28(+0.90%) |
Feb 27, 2019 | 30.85 | 30.96 | 30.76 | 30.96 | 6,271 | +0.06(+0.19%) |
Feb 26, 2019 | 30.71 | 30.97 | 30.71 | 30.90 | 2,407 | -0.09(-0.28%) |
Feb 25, 2019 | 31.39 | 31.39 | 30.98 | 30.98 | 71,982 | -0.14(-0.46%) |
Feb 22, 2019 | 30.93 | 31.13 | 30.93 | 31.13 | 6,378 | +0.33(+1.09%) |
Feb 21, 2019 | 30.85 | 30.87 | 30.75 | 30.79 | 7,572 | -0.17(-0.56%) |
Feb 20, 2019 | 30.96 | 31.02 | 30.91 | 30.96 | 26,536 | +0.04(+0.12%) |
Feb 19, 2019 | 31.12 | 31.63 | 30.88 | 30.93 | 67,690 | +0.00(+0.00%) |
Feb 15, 2019 | 30.87 | 30.97 | 30.87 | 30.93 | 18,090 | +0.21(+0.68%) |
Feb 14, 2019 | 30.44 | 30.87 | 30.44 | 30.72 | 17,798 | +0.16(+0.52%) |
Feb 13, 2019 | 30.65 | 30.67 | 30.55 | 30.56 | 15,420 | +0.11(+0.36%) |
Feb 12, 2019 | 30.24 | 30.45 | 30.24 | 30.45 | 22,155 | +0.26(+0.86%) |
Feb 11, 2019 | 30.33 | 30.33 | 30.16 | 30.19 | 8,036 | -0.07(-0.22%) |
Feb 08, 2019 | 30.01 | 30.30 | 30.01 | 30.26 | 3,137 | +0.08(+0.25%) |
Feb 07, 2019 | 30.20 | 30.23 | 29.80 | 30.18 | 8,348 | -0.19(-0.63%) |
Feb 06, 2019 | 30.84 | 31.22 | 30.37 | 30.37 | 8,869 | -0.42(-1.37%) |
Feb 05, 2019 | 30.60 | 30.96 | 30.60 | 30.79 | 12,519 | +0.19(+0.63%) |
Feb 04, 2019 | 30.40 | 30.60 | 30.29 | 30.60 | 33,689 | +0.26(+0.85%) |
Feb 01, 2019 | 30.51 | 30.51 | 30.24 | 30.34 | 32,730 | +0.00(+0.00%) |
Jan 31, 2019 | 29.92 | 30.49 | 29.92 | 30.34 | 45,599 | +0.53(+1.78%) |
Jan 30, 2019 | 29.41 | 29.94 | 29.41 | 29.81 | 64,465 | +0.10(+0.34%) |
Jan 29, 2019 | 29.89 | 29.89 | 29.68 | 29.71 | 93,309 | -0.16(-0.54%) |
Jan 28, 2019 | 29.74 | 29.93 | 29.66 | 29.87 | 16,108 | -0.15(-0.51%) |
Jan 25, 2019 | 29.68 | 30.03 | 29.68 | 30.03 | 56,258 | +0.53(+1.78%) |
Jan 24, 2019 | 29.33 | 29.50 | 29.30 | 29.50 | 11,331 | +0.25(+0.87%) |
Jan 23, 2019 | 29.26 | 29.37 | 29.11 | 29.25 | 8,561 | +0.07(+0.24%) |
Jan 22, 2019 | 29.75 | 29.75 | 29.05 | 29.18 | 7,174 | -0.70(-2.34%) |
Jan 18, 2019 | 29.81 | 30.08 | 29.74 | 29.87 | 39,736 | +0.21(+0.71%) |
Jan 17, 2019 | 29.49 | 29.82 | 29.49 | 29.66 | 9,104 | +0.12(+0.42%) |
Jan 16, 2019 | 29.65 | 29.83 | 29.54 | 29.54 | 12,447 | -0.04(-0.13%) |
Jan 15, 2019 | 29.37 | 29.70 | 29.37 | 29.58 | 4,236 | +0.29(+0.98%) |
Jan 14, 2019 | 29.21 | 29.36 | 29.21 | 29.29 | 4,619 | +0.05(+0.16%) |
Jan 11, 2019 | 29.20 | 29.31 | 29.18 | 29.24 | 4,391 | +0.01(+0.03%) |
Jan 10, 2019 | 28.94 | 29.23 | 28.94 | 29.23 | 8,684 | +0.11(+0.39%) |
Jan 09, 2019 | 29.23 | 29.24 | 29.07 | 29.12 | 80,964 | +0.02(+0.07%) |
Jan 08, 2019 | 28.81 | 29.12 | 28.61 | 29.10 | 58,911 | +0.58(+2.05%) |
Jan 07, 2019 | 28.30 | 28.60 | 28.27 | 28.52 | 2,844 | +0.40(+1.43%) |
Jan 04, 2019 | 27.36 | 28.12 | 27.36 | 28.12 | 7,006 | +0.93(+3.43%) |
Jan 03, 2019 | 27.52 | 27.52 | 27.00 | 27.18 | 18,325 | -0.31(-1.13%) |
Jan 02, 2019 | 26.79 | 27.49 | 26.79 | 27.49 | 6,193 | +0.32(+1.16%) |
Dec 31, 2018 | 27.12 | 27.18 | 26.79 | 27.18 | 38,899 | +0.19(+0.71%) |
Dec 28, 2018 | 27.14 | 27.29 | 26.79 | 26.99 | 5,960 | +0.04(+0.14%) |
Dec 27, 2018 | 26.59 | 26.95 | 25.98 | 26.95 | 7,991 | +0.11(+0.43%) |
Dec 26, 2018 | 25.85 | 26.90 | 25.73 | 26.83 | 16,591 | +1.18(+4.58%) |
Dec 24, 2018 | 25.93 | 26.13 | 25.66 | 25.66 | 4,182 | -0.43(-1.65%) |
Dec 21, 2018 | 27.38 | 27.38 | 25.98 | 26.09 | 15,620 | -0.97(-3.59%) |
Dec 20, 2018 | 27.74 | 27.74 | 26.77 | 27.06 | 32,639 | -0.83(-2.97%) |
Dec 19, 2018 | 28.31 | 28.61 | 27.84 | 27.89 | 11,755 | -0.41(-1.44%) |
Dec 18, 2018 | 28.27 | 28.49 | 28.13 | 28.30 | 24,125 | +0.13(+0.45%) |
Dec 17, 2018 | 28.61 | 28.80 | 28.07 | 28.17 | 27,893 | -0.69(-2.41%) |
Dec 14, 2018 | 28.89 | 29.11 | 28.86 | 28.86 | 14,048 | -0.25(-0.87%) |
Dec 13, 2018 | 29.46 | 29.46 | 28.90 | 29.12 | 9,003 | -0.32(-1.09%) |
Dec 12, 2018 | 29.52 | 29.68 | 29.44 | 29.44 | 113,194 | +0.41(+1.40%) |
Dec 11, 2018 | 29.22 | 29.38 | 28.91 | 29.03 | 9,562 | +0.09(+0.33%) |
Dec 10, 2018 | 28.81 | 28.94 | 28.49 | 28.94 | 3,199 | +0.06(+0.19%) |
Dec 07, 2018 | 29.31 | 29.35 | 28.88 | 28.88 | 2,935 | -0.37(-1.27%) |
Dec 06, 2018 | 28.26 | 29.25 | 28.26 | 29.25 | 25,793 | +0.40(+1.39%) |
Dec 04, 2018 | 29.66 | 29.66 | 28.85 | 28.85 | 7,548 | -0.86(-2.89%) |
Dec 03, 2018 | 29.92 | 30.05 | 29.17 | 29.71 | 31,392 | +0.30(+1.01%) |
Nov 30, 2018 | 29.47 | 29.47 | 29.23 | 29.42 | 10,798 | -0.08(-0.26%) |
Nov 29, 2018 | 29.33 | 29.68 | 29.29 | 29.49 | 8,704 | +0.04(+0.13%) |
Nov 28, 2018 | 28.81 | 29.45 | 28.81 | 29.45 | 3,166 | +0.69(+2.39%) |
Nov 27, 2018 | 28.74 | 28.83 | 28.74 | 28.77 | 4,121 | +0.05(+0.17%) |
Nov 26, 2018 | 29.20 | 29.20 | 28.59 | 28.72 | 6,080 | +0.38(+1.35%) |
Nov 23, 2018 | 28.14 | 28.42 | 28.14 | 28.34 | 1,677 | -0.06(-0.20%) |
Nov 21, 2018 | 28.40 | 28.40 | 28.40 | 0 | +0.52(+1.88%) | |
Nov 20, 2018 | 27.82 | 28.30 | 27.57 | 27.87 | 66,802 | -0.51(-1.78%) |
Nov 19, 2018 | 29.31 | 29.31 | 28.34 | 28.38 | 22,932 | -1.05(-3.57%) |
Nov 16, 2018 | 29.29 | 29.43 | 29.19 | 29.43 | 5,346 | +0.04(+0.13%) |
Nov 15, 2018 | 29.16 | 29.39 | 28.86 | 29.39 | 69,109 | +0.03(+0.11%) |
Nov 14, 2018 | 29.62 | 29.62 | 29.27 | 29.35 | 4,408 | +0.02(+0.08%) |
Nov 13, 2018 | 29.41 | 29.65 | 29.25 | 29.33 | 40,396 | +0.00(+0.00%) |
Nov 12, 2018 | 29.64 | 29.70 | 29.28 | 29.33 | 380,842 | -0.53(-1.79%) |
Nov 09, 2018 | 30.04 | 30.04 | 29.65 | 29.86 | 25,580 | -0.16(-0.54%) |
Nov 08, 2018 | 30.28 | 30.48 | 30.00 | 30.03 | 6,914 | -0.16(-0.54%) |
Nov 07, 2018 | 30.10 | 30.22 | 29.74 | 30.19 | 27,233 | +0.10(+0.32%) |
Nov 06, 2018 | 30.38 | 30.47 | 29.90 | 30.09 | 19,970 | +0.22(+0.73%) |
Nov 05, 2018 | 29.88 | 30.10 | 29.61 | 29.87 | 19,467 | +0.10(+0.35%) |
Nov 02, 2018 | 30.35 | 30.96 | 29.63 | 29.77 | 25,266 | -0.76(-2.49%) |
Nov 01, 2018 | 29.48 | 30.80 | 29.48 | 30.53 | 155,650 | +1.04(+3.51%) |
Oct 31, 2018 | 30.50 | 30.50 | 29.40 | 29.49 | 39,764 | +0.64(+2.22%) |
Oct 30, 2018 | 28.76 | 28.85 | 28.60 | 28.85 | 1,867 | +0.62(+2.20%) |
Oct 29, 2018 | 28.93 | 29.21 | 27.83 | 28.23 | 440,825 | -0.17(-0.60%) |
Oct 26, 2018 | 28.56 | 28.62 | 28.29 | 28.41 | 3,879 | -0.72(-2.46%) |
Oct 25, 2018 | 28.70 | 29.20 | 28.66 | 29.12 | 5,624 | +0.81(+2.86%) |
Oct 24, 2018 | 29.76 | 29.80 | 28.31 | 28.31 | 52,084 | -1.58(-5.29%) |
Oct 23, 2018 | 29.44 | 29.90 | 29.38 | 29.89 | 45,942 | -0.14(-0.48%) |
Oct 22, 2018 | 29.77 | 30.19 | 29.71 | 30.04 | 5,874 | +0.24(+0.80%) |
Oct 19, 2018 | 30.29 | 30.29 | 29.77 | 29.80 | 17,927 | -0.70(-2.28%) |
Oct 18, 2018 | 30.25 | 30.53 | 29.83 | 30.49 | 106,048 | +0.25(+0.82%) |
Oct 17, 2018 | 30.24 | 30.40 | 30.23 | 30.25 | 5,908 | +0.11(+0.35%) |
Oct 16, 2018 | 29.56 | 30.14 | 29.56 | 30.14 | 2,136 | +0.71(+2.40%) |
Oct 15, 2018 | 29.25 | 29.44 | 29.15 | 29.44 | 27,334 | +0.38(+1.31%) |
Oct 12, 2018 | 29.24 | 29.33 | 28.96 | 29.05 | 5,346 | +0.26(+0.89%) |
Oct 11, 2018 | 29.02 | 29.36 | 28.61 | 28.80 | 14,276 | -0.25(-0.86%) |
Oct 10, 2018 | 30.12 | 30.12 | 29.05 | 29.05 | 16,954 | -1.25(-4.11%) |
Oct 09, 2018 | 30.59 | 30.59 | 30.28 | 30.29 | 3,789 | -0.06(-0.20%) |
Oct 08, 2018 | 30.47 | 30.48 | 30.14 | 30.36 | 5,382 | -0.17(-0.55%) |
Oct 05, 2018 | 30.98 | 31.01 | 30.35 | 30.52 | 10,379 | -0.24(-0.78%) |
Oct 04, 2018 | 31.01 | 31.10 | 30.76 | 30.76 | 2,622 | -0.50(-1.59%) |
Oct 03, 2018 | 31.17 | 31.33 | 31.17 | 31.26 | 4,187 | +0.30(+0.98%) |
Oct 02, 2018 | 31.05 | 31.07 | 30.95 | 30.95 | 1,535 | -0.14(-0.46%) |
Oct 01, 2018 | 31.52 | 31.52 | 31.03 | 31.10 | 6,706 | -0.34(-1.09%) |
Sep 28, 2018 | 31.36 | 31.45 | 31.36 | 31.44 | 54,830 | -0.04(-0.13%) |
Sep 27, 2018 | 31.35 | 31.48 | 31.31 | 31.48 | 3,241 | +0.00(+0.01%) |
Sep 26, 2018 | 31.29 | 31.73 | 31.26 | 31.48 | 7,199 | +0.29(+0.95%) |
Sep 25, 2018 | 31.06 | 31.18 | 31.06 | 31.18 | 1,339 | +0.26(+0.84%) |
Sep 24, 2018 | 30.43 | 30.99 | 30.43 | 30.92 | 3,437 | -0.12(-0.40%) |
Sep 21, 2018 | 31.26 | 31.33 | 30.76 | 31.05 | 1,788 | -0.15(-0.49%) |
Sep 20, 2018 | 30.89 | 31.20 | 30.89 | 31.20 | 10,170 | +0.35(+1.14%) |
Sep 19, 2018 | 30.83 | 30.89 | 30.77 | 30.85 | 5,627 | -0.09(-0.28%) |
Sep 18, 2018 | 30.86 | 30.96 | 30.86 | 30.93 | 14,994 | +0.33(+1.09%) |
Sep 17, 2018 | 31.06 | 31.06 | 30.59 | 30.60 | 2,548 | -0.46(-1.47%) |
Sep 14, 2018 | 31.11 | 31.21 | 31.06 | 31.06 | 3,788 | +0.01(+0.03%) |
Sep 13, 2018 | 30.89 | 31.14 | 30.89 | 31.05 | 6,140 | +0.28(+0.90%) |
Sep 12, 2018 | 30.45 | 30.82 | 30.40 | 30.77 | 6,038 | +0.23(+0.75%) |
Sep 11, 2018 | 30.20 | 30.57 | 30.20 | 30.54 | 5,323 | +0.18(+0.59%) |
Sep 10, 2018 | 30.47 | 30.47 | 30.25 | 30.36 | 19,516 | +0.06(+0.19%) |
Sep 07, 2018 | 30.12 | 30.41 | 30.12 | 30.31 | 2,946 | +0.09(+0.29%) |
Sep 06, 2018 | 30.41 | 30.42 | 30.16 | 30.22 | 5,303 | -0.21(-0.70%) |
Sep 05, 2018 | 30.76 | 30.76 | 30.28 | 30.43 | 29,134 | -0.49(-1.60%) |
Sep 04, 2018 | 31.01 | 31.01 | 30.71 | 30.92 | 5,329 | -0.09(-0.31%) |
Aug 31, 2018 | 31.02 | 31.02 | 31.02 | 0 | -0.10(-0.31%) | |
Aug 30, 2018 | 31.25 | 31.25 | 31.09 | 31.11 | 69,251 | -0.15(-0.47%) |
Aug 29, 2018 | 31.20 | 31.30 | 31.18 | 31.26 | 36,160 | +0.07(+0.23%) |
Aug 28, 2018 | 31.29 | 31.29 | 30.94 | 31.19 | 4,673 | +0.04(+0.12%) |
Aug 27, 2018 | 31.22 | 31.30 | 31.15 | 31.15 | 1,470 | +0.17(+0.55%) |
Aug 24, 2018 | 30.75 | 30.99 | 30.75 | 30.98 | 2,630 | +0.29(+0.96%) |
Aug 23, 2018 | 30.70 | 30.80 | 30.64 | 30.69 | 19,076 | -0.02(-0.06%) |
Aug 22, 2018 | 30.69 | 30.76 | 30.66 | 30.71 | 6,035 | +0.03(+0.10%) |
Aug 21, 2018 | 30.53 | 30.77 | 30.53 | 30.67 | 114,944 | +0.25(+0.84%) |
Aug 20, 2018 | 30.38 | 30.47 | 30.28 | 30.42 | 11,759 | +0.16(+0.53%) |
Aug 17, 2018 | 30.20 | 30.34 | 30.13 | 30.26 | 3,998 | +0.02(+0.06%) |
Aug 16, 2018 | 30.32 | 30.46 | 30.24 | 30.24 | 5,694 | +0.00(+0.01%) |
Aug 15, 2018 | 30.46 | 30.52 | 29.96 | 30.24 | 5,876 | -0.35(-1.16%) |
Aug 14, 2018 | 30.67 | 30.67 | 30.58 | 30.59 | 5,706 | +0.25(+0.81%) |
Aug 13, 2018 | 30.48 | 30.54 | 30.31 | 30.34 | 8,569 | -0.10(-0.34%) |
Aug 10, 2018 | 30.60 | 30.64 | 30.32 | 30.45 | 6,103 | -0.26(-0.84%) |
Aug 09, 2018 | 30.69 | 30.80 | 30.69 | 30.71 | 4,977 | +0.35(+1.16%) |
Aug 08, 2018 | 30.24 | 30.37 | 30.21 | 30.35 | 8,394 | +0.35(+1.17%) |
Aug 07, 2018 | 30.18 | 30.18 | 29.99 | 30.00 | 9,224 | -0.12(-0.41%) |
Aug 06, 2018 | 29.88 | 30.17 | 29.81 | 30.13 | 21,724 | +0.26(+0.86%) |
Aug 03, 2018 | 29.79 | 29.87 | 29.73 | 29.87 | 49,350 | +0.11(+0.38%) |
Aug 02, 2018 | 29.67 | 29.78 | 29.53 | 29.75 | 8,717 | +0.02(+0.06%) |
Aug 01, 2018 | 29.98 | 29.99 | 29.61 | 29.74 | 109,529 | -0.13(-0.45%) |
Jul 31, 2018 | 29.58 | 30.02 | 29.54 | 29.87 | 61,665 | +0.32(+1.08%) |
Jul 30, 2018 | 29.98 | 29.98 | 29.52 | 29.55 | 11,015 | -0.55(-1.82%) |
Jul 27, 2018 | 30.79 | 30.79 | 29.99 | 30.10 | 7,335 | -0.85(-2.73%) |
Jul 26, 2018 | 30.74 | 31.13 | 30.69 | 30.94 | 8,762 | -0.24(-0.76%) |
Jul 25, 2018 | 30.64 | 31.24 | 30.63 | 31.18 | 91,875 | +0.54(+1.77%) |
Jul 24, 2018 | 31.04 | 31.04 | 30.61 | 30.64 | 33,643 | -0.24(-0.77%) |
Jul 23, 2018 | 30.90 | 30.95 | 30.78 | 30.88 | 9,314 | -0.09(-0.28%) |
Jul 20, 2018 | 31.06 | 31.06 | 30.96 | 30.96 | 6,384 | -0.11(-0.36%) |
Jul 19, 2018 | 31.15 | 31.19 | 31.06 | 31.08 | 8,351 | -0.15(-0.49%) |
Jul 18, 2018 | 31.24 | 31.28 | 31.15 | 31.23 | 34,396 | -0.05(-0.17%) |
Jul 17, 2018 | 31.16 | 31.42 | 31.16 | 31.28 | 52,377 | -0.19(-0.59%) |
Jul 16, 2018 | 31.72 | 31.72 | 31.39 | 31.47 | 39,274 | -0.24(-0.75%) |
Jul 13, 2018 | 32.03 | 32.03 | 31.63 | 31.70 | 9,435 | -0.12(-0.39%) |
Jul 12, 2018 | 31.69 | 31.84 | 31.65 | 31.83 | 3,848 | +0.23(+0.72%) |
Jul 11, 2018 | 31.47 | 31.82 | 31.47 | 31.60 | 26,876 | -0.03(-0.10%) |
Jul 10, 2018 | 31.90 | 31.90 | 31.57 | 31.63 | 15,370 | -0.17(-0.52%) |
Jul 09, 2018 | 31.77 | 31.86 | 31.45 | 31.80 | 29,559 | +0.29(+0.91%) |
Jul 06, 2018 | 31.25 | 31.53 | 31.19 | 31.51 | 13,757 | +0.30(+0.97%) |
Jul 05, 2018 | 31.21 | 31.21 | 30.80 | 31.21 | 30,209 | +0.42(+1.36%) |
Jul 03, 2018 | 30.79 | 30.79 | 30.79 | 0 | -0.31(-1.01%) | |
Jul 02, 2018 | 30.73 | 31.10 | 30.70 | 31.10 | 53,816 | +0.19(+0.63%) |
Jun 29, 2018 | 31.06 | 31.17 | 30.89 | 30.91 | 104,070 | -0.15(-0.47%) |
Jun 28, 2018 | 30.61 | 31.06 | 30.18 | 31.06 | 8,092 | +0.24(+0.77%) |
Jun 27, 2018 | 31.14 | 31.19 | 30.70 | 30.82 | 13,468 | -0.18(-0.58%) |
Jun 26, 2018 | 30.97 | 31.08 | 30.86 | 31.00 | 112,320 | -0.02(-0.06%) |
Jun 25, 2018 | 31.62 | 31.62 | 30.78 | 31.02 | 13,954 | -0.63(-1.98%) |
Jun 22, 2018 | 31.71 | 31.71 | 31.57 | 31.65 | 9,806 | +0.02(+0.06%) |
Jun 21, 2018 | 32.38 | 32.38 | 31.83 | 31.63 | 12,461 | -0.38(-1.19%) |
Jun 20, 2018 | 31.84 | 32.09 | 31.83 | 32.01 | 41,677 | +0.54(+1.72%) |
Jun 19, 2018 | 31.48 | 31.48 | 31.11 | 31.47 | 17,645 | -0.06(-0.18%) |
Jun 18, 2018 | 31.21 | 31.59 | 31.21 | 31.52 | 8,883 | +0.13(+0.41%) |
Jun 15, 2018 | 31.44 | 31.25 | 31.39 | 30,815 | +0.15(+0.47%) | |
Jun 14, 2018 | 30.91 | 31.27 | 30.91 | 31.25 | 102,422 | +0.55(+1.79%) |
Jun 13, 2018 | 30.86 | 30.91 | 30.63 | 30.70 | 38,217 | +0.28(+0.93%) |
Jun 12, 2018 | 30.41 | 30.60 | 30.41 | 30.41 | 7,020 | +0.14(+0.47%) |
Jun 11, 2018 | 30.26 | 30.32 | 30.26 | 30.27 | 3,784 | +0.28(+0.92%) |
Jun 08, 2018 | 29.67 | 30.03 | 29.67 | 29.99 | 2,458 | +0.19(+0.65%) |
Jun 07, 2018 | 29.92 | 29.94 | 29.70 | 29.80 | 4,314 | -0.13(-0.43%) |
Jun 06, 2018 | 29.93 | 29.69 | 29.93 | 6,603 | +0.21(+0.72%) | |
Jun 05, 2018 | 29.57 | 29.71 | 29.57 | 29.71 | 3,621 | +0.18(+0.62%) |