Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 27.97 | 28.04 | 27.97 | 28.04 | 2,105 | -0.06(-0.21%) |
May 30, 2019 | 28.17 | 28.17 | 28.09 | 28.10 | 2,671 | +0.05(+0.18%) |
May 29, 2019 | 28.00 | 28.05 | 27.93 | 28.05 | 5,221 | -0.29(-1.02%) |
May 28, 2019 | 28.46 | 28.46 | 28.34 | 28.34 | 1,661 | -0.10(-0.35%) |
May 27, 2019 | 28.49 | 28.49 | 28.40 | 28.44 | 346 | -0.04(-0.14%) |
May 24, 2019 | 28.36 | 28.48 | 28.36 | 28.48 | 2,454 | +0.25(+0.89%) |
May 23, 2019 | 28.27 | 28.27 | 28.19 | 28.23 | 745 | -0.26(-0.91%) |
May 22, 2019 | 28.40 | 28.50 | 28.40 | 28.49 | 1,901 | +0.00(+0.00%) |
May 21, 2019 | 28.50 | 28.50 | 28.47 | 28.49 | 761 | -0.09(-0.31%) |
May 17, 2019 | 28.58 | 28.58 | 28.58 | 0 | -0.25(-0.87%) | |
May 16, 2019 | 28.68 | 28.85 | 28.68 | 28.83 | 4,540 | +0.25(+0.87%) |
May 15, 2019 | 28.26 | 28.58 | 28.26 | 28.58 | 2,605 | +0.08(+0.28%) |
May 14, 2019 | 28.40 | 28.56 | 28.40 | 28.50 | 2,434 | +0.25(+0.88%) |
May 13, 2019 | 28.30 | 28.30 | 28.16 | 28.25 | 5,515 | -0.47(-1.64%) |
May 10, 2019 | 28.51 | 28.72 | 28.49 | 28.72 | 15,533 | +0.04(+0.14%) |
May 09, 2019 | 28.52 | 28.70 | 28.50 | 28.68 | 22,748 | -0.17(-0.59%) |
May 08, 2019 | 28.82 | 28.89 | 28.76 | 28.85 | 3,220 | +0.20(+0.70%) |
May 07, 2019 | 28.90 | 28.90 | 28.62 | 28.65 | 8,802 | -0.42(-1.44%) |
May 06, 2019 | 28.95 | 29.11 | 28.95 | 29.07 | 2,461 | -0.29(-0.99%) |
May 03, 2019 | 29.28 | 29.36 | 29.23 | 29.36 | 2,728 | +0.18(+0.62%) |
May 02, 2019 | 29.25 | 29.25 | 29.15 | 29.18 | 5,235 | -0.12(-0.41%) |
May 01, 2019 | 29.42 | 29.42 | 29.30 | 29.30 | 1,093 | -0.09(-0.31%) |
Apr 30, 2019 | 29.38 | 29.40 | 29.38 | 29.39 | 1,080 | +0.02(+0.07%) |
Apr 29, 2019 | 29.25 | 29.37 | 29.25 | 29.37 | 1,914 | +0.15(+0.51%) |
Apr 26, 2019 | 29.25 | 29.25 | 29.15 | 29.22 | 4,137 | +0.01(+0.03%) |
Apr 25, 2019 | 29.15 | 29.23 | 29.15 | 29.21 | 1,014 | -0.06(-0.20%) |
Apr 24, 2019 | 29.38 | 29.38 | 29.26 | 29.27 | 5,192 | -0.08(-0.27%) |
Apr 23, 2019 | 29.15 | 29.35 | 29.15 | 29.35 | 8,674 | +0.18(+0.62%) |
Apr 22, 2019 | 29.24 | 29.24 | 29.17 | 29.17 | 576 | -0.11(-0.38%) |
Apr 18, 2019 | 29.28 | 29.28 | 29.28 | 0 | +0.04(+0.14%) | |
Apr 17, 2019 | 29.16 | 29.24 | 29.16 | 29.24 | 3,438 | +0.07(+0.24%) |
Apr 16, 2019 | 29.23 | 29.23 | 29.17 | 29.17 | 903 | +0.00(+0.00%) |
Apr 15, 2019 | 29.08 | 29.22 | 29.00 | 29.17 | 6,675 | +0.10(+0.34%) |
Apr 12, 2019 | 29.00 | 29.08 | 29.00 | 29.07 | 10,807 | +0.17(+0.59%) |
Apr 11, 2019 | 28.92 | 28.99 | 28.89 | 28.90 | 7,631 | +0.05(+0.17%) |
Apr 10, 2019 | 28.75 | 28.85 | 28.75 | 28.85 | 6,084 | +0.16(+0.56%) |
Apr 09, 2019 | 28.74 | 28.77 | 28.69 | 28.69 | 9,045 | -0.16(-0.55%) |
Apr 08, 2019 | 28.93 | 28.93 | 28.81 | 28.85 | 2,535 | -0.13(-0.45%) |
Apr 05, 2019 | 28.89 | 29.00 | 28.89 | 28.98 | 51,235 | +0.13(+0.45%) |
Apr 04, 2019 | 28.80 | 28.85 | 28.78 | 28.85 | 4,266 | -0.04(-0.14%) |
Apr 03, 2019 | 28.69 | 28.89 | 28.69 | 28.89 | 6,427 | +0.24(+0.84%) |
Apr 02, 2019 | 28.45 | 28.65 | 28.45 | 28.65 | 4,600 | +0.20(+0.70%) |
Apr 01, 2019 | 28.35 | 28.53 | 28.35 | 28.45 | 9,341 | +0.21(+0.74%) |
Mar 29, 2019 | 28.19 | 28.27 | 28.10 | 28.24 | 2,694 | -0.15(-0.53%) |
Mar 28, 2019 | 28.38 | 28.39 | 28.32 | 28.39 | 1,438 | -0.07(-0.25%) |
Mar 27, 2019 | 28.30 | 28.49 | 28.28 | 28.46 | 6,138 | +0.14(+0.49%) |
Mar 26, 2019 | 28.43 | 28.44 | 28.32 | 28.32 | 1,710 | +0.10(+0.35%) |
Mar 25, 2019 | 28.25 | 28.32 | 28.19 | 28.22 | 3,779 | -0.08(-0.28%) |
Mar 22, 2019 | 28.45 | 28.52 | 28.28 | 28.30 | 20,216 | -0.59(-2.04%) |
Mar 21, 2019 | 28.70 | 28.89 | 28.70 | 28.89 | 6,941 | +0.12(+0.42%) |
Mar 20, 2019 | 28.80 | 28.87 | 28.66 | 28.77 | 13,952 | -0.04(-0.14%) |
Mar 19, 2019 | 28.83 | 28.90 | 28.81 | 28.81 | 15,486 | -0.03(-0.10%) |
Mar 18, 2019 | 28.76 | 28.85 | 28.72 | 28.84 | 4,384 | +0.20(+0.70%) |
Mar 15, 2019 | 28.54 | 28.70 | 28.54 | 28.64 | 20,560 | +0.25(+0.88%) |
Mar 14, 2019 | 28.34 | 28.45 | 28.33 | 28.39 | 7,069 | +0.21(+0.75%) |
Mar 13, 2019 | 28.10 | 28.18 | 28.10 | 28.18 | 2,865 | +0.20(+0.71%) |
Mar 12, 2019 | 28.04 | 28.08 | 27.96 | 27.98 | 15,150 | -0.13(-0.46%) |
Mar 11, 2019 | 27.90 | 28.13 | 27.90 | 28.11 | 6,519 | +0.25(+0.90%) |
Mar 08, 2019 | 27.74 | 27.86 | 27.74 | 27.86 | 2,881 | -0.14(-0.50%) |
Mar 07, 2019 | 28.07 | 28.08 | 28.00 | 28.00 | 6,154 | -0.32(-1.13%) |
Mar 06, 2019 | 28.35 | 28.42 | 28.29 | 28.32 | 2,600 | +0.07(+0.25%) |
Mar 05, 2019 | 28.17 | 28.28 | 28.17 | 28.25 | 6,880 | +0.12(+0.43%) |
Mar 04, 2019 | 28.26 | 28.29 | 28.13 | 28.13 | 5,865 | -0.04(-0.14%) |
Mar 01, 2019 | 27.97 | 28.18 | 27.97 | 28.17 | 13,211 | +0.45(+1.62%) |
Feb 28, 2019 | 27.75 | 27.77 | 27.67 | 27.72 | 3,978 | +0.03(+0.11%) |
Feb 27, 2019 | 27.75 | 27.75 | 27.68 | 27.69 | 4,481 | -0.13(-0.47%) |
Feb 26, 2019 | 27.72 | 27.85 | 27.72 | 27.82 | 13,462 | +0.20(+0.72%) |
Feb 25, 2019 | 27.56 | 27.72 | 27.56 | 27.62 | 6,037 | +0.14(+0.51%) |
Feb 22, 2019 | 27.58 | 27.61 | 27.44 | 27.48 | 4,936 | -0.05(-0.18%) |
Feb 21, 2019 | 27.54 | 27.54 | 27.48 | 27.53 | 1,614 | -0.07(-0.25%) |
Feb 20, 2019 | 27.50 | 27.65 | 27.50 | 27.60 | 6,955 | +0.07(+0.25%) |
Feb 19, 2019 | 27.33 | 27.63 | 27.33 | 27.53 | 8,192 | +0.04(+0.15%) |
Feb 15, 2019 | 27.49 | 27.49 | 27.49 | 0 | +0.39(+1.44%) | |
Feb 14, 2019 | 27.21 | 27.27 | 27.10 | 27.10 | 5,922 | +0.01(+0.04%) |
Feb 13, 2019 | 27.19 | 27.19 | 27.08 | 27.09 | 2,856 | +0.08(+0.30%) |
Feb 12, 2019 | 26.91 | 27.05 | 26.91 | 27.01 | 8,511 | +0.18(+0.67%) |
Feb 11, 2019 | 26.98 | 26.98 | 26.81 | 26.83 | 4,612 | -0.03(-0.11%) |
Feb 08, 2019 | 26.89 | 26.89 | 26.74 | 26.86 | 18,497 | -0.16(-0.59%) |
Feb 07, 2019 | 27.09 | 27.09 | 26.98 | 27.02 | 12,698 | -0.19(-0.70%) |
Feb 06, 2019 | 27.20 | 27.28 | 27.15 | 27.21 | 12,913 | +0.02(+0.07%) |
Feb 05, 2019 | 27.05 | 27.20 | 27.05 | 27.19 | 7,715 | +0.29(+1.08%) |
Feb 04, 2019 | 26.71 | 26.96 | 26.71 | 26.90 | 5,608 | +0.10(+0.37%) |
Feb 01, 2019 | 26.89 | 26.93 | 26.73 | 26.80 | 7,473 | -0.17(-0.63%) |
Jan 31, 2019 | 26.81 | 27.00 | 26.81 | 26.97 | 27,548 | +0.03(+0.11%) |
Jan 30, 2019 | 26.87 | 27.00 | 26.87 | 26.94 | 6,395 | -0.03(-0.11%) |
Jan 29, 2019 | 26.88 | 27.00 | 26.88 | 26.97 | 3,934 | +0.24(+0.90%) |
Jan 28, 2019 | 26.75 | 26.77 | 26.67 | 26.73 | 18,688 | -0.16(-0.60%) |
Jan 25, 2019 | 26.75 | 26.90 | 26.75 | 26.89 | 2,957 | +0.14(+0.52%) |
Jan 24, 2019 | 26.77 | 26.77 | 26.69 | 26.75 | 13,113 | -0.01(-0.04%) |
Jan 23, 2019 | 26.82 | 26.82 | 26.76 | 26.76 | 1,610 | +0.05(+0.19%) |
Jan 22, 2019 | 26.73 | 26.74 | 26.54 | 26.71 | 8,137 | -0.07(-0.26%) |
Jan 21, 2019 | 26.93 | 26.93 | 26.73 | 26.78 | 3,687 | -0.02(-0.07%) |
Jan 18, 2019 | 26.71 | 26.80 | 26.71 | 26.80 | 5,278 | +0.35(+1.32%) |
Jan 17, 2019 | 26.35 | 26.45 | 26.35 | 26.45 | 413 | +0.14(+0.53%) |
Jan 16, 2019 | 26.34 | 26.34 | 26.31 | 26.31 | 1,005 | -0.01(-0.04%) |
Jan 15, 2019 | 26.21 | 26.35 | 26.21 | 26.32 | 4,084 | +0.07(+0.27%) |
Jan 14, 2019 | 26.14 | 26.37 | 26.14 | 26.25 | 23,048 | -0.21(-0.79%) |
Jan 11, 2019 | 26.52 | 26.52 | 26.36 | 26.46 | 4,165 | -0.04(-0.15%) |
Jan 10, 2019 | 26.35 | 26.50 | 26.32 | 26.50 | 3,722 | +0.08(+0.30%) |
Jan 09, 2019 | 26.40 | 26.43 | 26.34 | 26.42 | 5,582 | +0.22(+0.84%) |
Jan 08, 2019 | 26.21 | 26.25 | 26.15 | 26.20 | 2,753 | +0.12(+0.46%) |
Jan 07, 2019 | 26.01 | 26.11 | 25.99 | 26.08 | 3,416 | -0.10(-0.38%) |
Jan 04, 2019 | 25.90 | 26.21 | 25.87 | 26.18 | 9,340 | +0.68(+2.67%) |
Jan 03, 2019 | 25.74 | 25.74 | 25.50 | 25.50 | 918 | -0.39(-1.51%) |
Jan 02, 2019 | 25.94 | 25.94 | 25.85 | 25.89 | 1,010 | -0.35(-1.33%) |
Dec 31, 2018 | 26.24 | 26.24 | 26.24 | 0 | +0.19(+0.73%) | |
Dec 28, 2018 | 26.05 | 26.05 | 26.05 | 26.05 | 287 | +0.36(+1.40%) |
Dec 27, 2018 | 25.36 | 25.69 | 25.36 | 25.69 | 20,657 | +0.24(+0.94%) |
Dec 24, 2018 | 25.45 | 25.45 | 25.45 | 0 | -0.25(-0.97%) | |
Dec 21, 2018 | 25.83 | 25.89 | 25.70 | 25.70 | 3,203 | +0.00(+0.00%) |
Dec 20, 2018 | 25.84 | 25.90 | 25.70 | 25.70 | 8,427 | +0.00(+0.00%) |
Dec 19, 2018 | 26.07 | 26.26 | 25.70 | 25.70 | 19,213 | -0.28(-1.08%) |
Dec 18, 2018 | 25.96 | 26.14 | 25.94 | 25.98 | 16,238 | +0.18(+0.70%) |
Dec 17, 2018 | 25.97 | 26.00 | 25.76 | 25.80 | 37,340 | -0.28(-1.07%) |
Dec 14, 2018 | 26.08 | 26.15 | 26.08 | 26.08 | 3,304 | -0.35(-1.32%) |
Dec 13, 2018 | 26.47 | 26.48 | 26.39 | 26.43 | 3,117 | -0.06(-0.23%) |
Dec 12, 2018 | 26.44 | 26.51 | 26.41 | 26.49 | 3,135 | +0.45(+1.73%) |
Dec 11, 2018 | 26.27 | 26.27 | 25.86 | 26.04 | 7,500 | +0.08(+0.31%) |
Dec 10, 2018 | 26.10 | 26.10 | 25.71 | 25.96 | 7,351 | -0.08(-0.31%) |
Dec 07, 2018 | 26.44 | 26.44 | 26.00 | 26.04 | 4,777 | -0.40(-1.51%) |
Dec 06, 2018 | 26.37 | 26.44 | 26.15 | 26.44 | 22,604 | -0.39(-1.45%) |
Dec 05, 2018 | 26.83 | 26.83 | 26.83 | 26.83 | 1,202 | +0.33(+1.25%) |
Dec 04, 2018 | 27.00 | 27.00 | 26.50 | 26.50 | 1,700 | -0.52(-1.92%) |
Dec 03, 2018 | 27.03 | 27.03 | 27.02 | 27.02 | 1,192 | +0.07(+0.26%) |
Nov 30, 2018 | 27.04 | 27.04 | 26.93 | 26.95 | 2,100 | -0.11(-0.41%) |
Nov 29, 2018 | 26.96 | 27.14 | 26.96 | 27.06 | 2,316 | -0.13(-0.48%) |
Nov 28, 2018 | 26.89 | 27.19 | 26.84 | 27.19 | 3,764 | +0.41(+1.53%) |
Nov 27, 2018 | 26.69 | 26.88 | 26.69 | 26.78 | 533 | -0.07(-0.26%) |
Nov 26, 2018 | 26.17 | 26.85 | 26.17 | 26.85 | 3,716 | +0.45(+1.70%) |
Nov 23, 2018 | 26.40 | 26.40 | 26.40 | 26.40 | 530 | +0.00(+0.00%) |
Nov 22, 2018 | 26.68 | 26.68 | 26.40 | 26.40 | 2,300 | -0.28(-1.05%) |
Nov 21, 2018 | 26.72 | 26.81 | 26.68 | 26.68 | 1,493 | +0.18(+0.68%) |
Nov 20, 2018 | 26.50 | 26.50 | 26.42 | 26.50 | 1,741 | -0.19(-0.71%) |
Nov 19, 2018 | 27.00 | 27.00 | 26.66 | 26.69 | 6,540 | +0.00(+0.00%) |
Nov 16, 2018 | 26.67 | 26.78 | 26.63 | 26.69 | 2,495 | -0.07(-0.26%) |
Nov 15, 2018 | 26.70 | 26.80 | 26.70 | 26.76 | 1,366 | -0.44(-1.62%) |
Nov 14, 2018 | 27.16 | 27.20 | 27.02 | 27.20 | 3,237 | +0.15(+0.55%) |
Nov 13, 2018 | 27.10 | 27.10 | 27.03 | 27.05 | 2,560 | +0.15(+0.56%) |
Nov 12, 2018 | 27.14 | 27.14 | 26.85 | 26.90 | 2,776 | -0.35(-1.28%) |
Nov 09, 2018 | 27.43 | 27.43 | 27.25 | 27.25 | 1,860 | -0.15(-0.55%) |
Nov 08, 2018 | 27.61 | 27.61 | 27.35 | 27.40 | 4,038 | -0.26(-0.94%) |
Nov 07, 2018 | 27.37 | 27.66 | 27.37 | 27.66 | 3,594 | +0.46(+1.69%) |
Nov 06, 2018 | 27.25 | 27.25 | 27.20 | 27.20 | 1,415 | +0.04(+0.15%) |
Nov 05, 2018 | 27.23 | 27.28 | 27.09 | 27.16 | 5,898 | -0.06(-0.22%) |
Nov 02, 2018 | 27.50 | 27.50 | 27.22 | 27.22 | 555 | +0.05(+0.18%) |
Nov 01, 2018 | 27.05 | 27.17 | 27.05 | 27.17 | 2,096 | +0.32(+1.19%) |
Oct 31, 2018 | 26.86 | 26.96 | 26.85 | 26.85 | 6,643 | +0.37(+1.40%) |
Oct 30, 2018 | 26.35 | 26.48 | 26.35 | 26.48 | 6,627 | +0.27(+1.03%) |
Oct 29, 2018 | 26.74 | 26.74 | 26.15 | 26.21 | 21,466 | -0.07(-0.27%) |
Oct 26, 2018 | 26.19 | 26.31 | 26.01 | 26.28 | 11,109 | -0.02(-0.08%) |
Oct 25, 2018 | 26.17 | 26.41 | 26.17 | 26.30 | 3,944 | +0.30(+1.15%) |
Oct 24, 2018 | 26.59 | 26.59 | 26.00 | 26.00 | 8,009 | -0.80(-2.99%) |
Oct 23, 2018 | 26.59 | 26.80 | 26.43 | 26.80 | 3,021 | -0.20(-0.74%) |
Oct 22, 2018 | 27.00 | 27.00 | 27.00 | 27.00 | 942 | -0.14(-0.52%) |
Oct 19, 2018 | 27.14 | 27.17 | 27.14 | 27.14 | 5,626 | +0.19(+0.71%) |
Oct 18, 2018 | 27.25 | 27.29 | 26.87 | 26.95 | 4,437 | -0.30(-1.10%) |
Oct 17, 2018 | 27.21 | 27.41 | 27.21 | 27.25 | 2,436 | +0.00(+0.00%) |
Oct 16, 2018 | 27.26 | 27.28 | 27.25 | 27.25 | 906 | +0.23(+0.85%) |
Oct 15, 2018 | 27.01 | 27.02 | 26.88 | 27.02 | 2,825 | -0.11(-0.41%) |
Oct 12, 2018 | 27.13 | 27.15 | 26.86 | 27.13 | 5,572 | +0.13(+0.48%) |
Oct 11, 2018 | 27.26 | 27.31 | 26.86 | 27.00 | 10,641 | -0.39(-1.42%) |
Oct 10, 2018 | 27.57 | 27.57 | 27.39 | 27.39 | 5,500 | -0.35(-1.26%) |
Oct 09, 2018 | 27.55 | 27.79 | 27.55 | 27.74 | 5,513 | -0.22(-0.79%) |
Oct 05, 2018 | 27.96 | 27.96 | 27.96 | 0 | -0.23(-0.82%) | |
Oct 04, 2018 | 28.24 | 28.24 | 28.06 | 28.19 | 5,188 | -0.18(-0.63%) |
Oct 03, 2018 | 28.32 | 28.40 | 28.30 | 28.37 | 10,070 | +0.15(+0.53%) |
Oct 02, 2018 | 28.25 | 28.25 | 28.20 | 28.22 | 7,534 | -0.16(-0.56%) |
Oct 01, 2018 | 28.53 | 28.53 | 28.28 | 28.38 | 14,966 | -0.25(-0.87%) |
Sep 28, 2018 | 28.80 | 28.81 | 28.58 | 28.63 | 94,454 | -0.59(-2.02%) |
Sep 27, 2018 | 29.50 | 29.50 | 29.21 | 29.22 | 31,500 | -0.09(-0.31%) |
Sep 26, 2018 | 29.07 | 29.36 | 29.07 | 29.31 | 8,090 | -0.07(-0.24%) |
Sep 25, 2018 | 29.43 | 29.43 | 29.35 | 29.38 | 1,817 | +0.19(+0.65%) |
Sep 24, 2018 | 29.31 | 29.31 | 29.19 | 29.19 | 10,836 | -0.13(-0.44%) |
Sep 21, 2018 | 29.25 | 29.33 | 29.25 | 29.32 | 2,064 | +0.05(+0.17%) |
Sep 20, 2018 | 29.12 | 29.27 | 29.12 | 29.27 | 16,280 | +0.38(+1.32%) |
Sep 19, 2018 | 28.96 | 28.96 | 28.89 | 28.89 | 5,005 | -0.02(-0.07%) |
Sep 18, 2018 | 28.84 | 28.95 | 28.84 | 28.91 | 6,202 | +0.04(+0.14%) |
Sep 17, 2018 | 28.98 | 28.98 | 28.87 | 28.87 | 2,423 | +0.10(+0.35%) |
Sep 14, 2018 | 28.89 | 28.90 | 28.77 | 28.77 | 3,026 | +0.02(+0.07%) |
Sep 13, 2018 | 28.80 | 28.80 | 28.71 | 28.75 | 6,372 | +0.19(+0.67%) |
Sep 12, 2018 | 28.67 | 28.67 | 28.56 | 28.56 | 5,335 | -0.14(-0.49%) |
Sep 11, 2018 | 28.75 | 28.75 | 28.70 | 28.70 | 32,000 | -0.15(-0.52%) |
Sep 10, 2018 | 28.82 | 28.85 | 28.76 | 28.85 | 7,358 | +0.25(+0.87%) |
Sep 07, 2018 | 28.44 | 28.66 | 28.44 | 28.60 | 14,521 | -0.16(-0.56%) |
Sep 06, 2018 | 28.98 | 29.00 | 28.72 | 28.76 | 2,982 | -0.19(-0.66%) |
Sep 05, 2018 | 29.01 | 29.01 | 28.90 | 28.95 | 1,664 | -0.16(-0.55%) |
Sep 04, 2018 | 28.95 | 29.11 | 28.92 | 29.11 | 8,191 | +0.08(+0.28%) |
Aug 31, 2018 | 29.03 | 29.03 | 29.03 | 0 | -0.14(-0.48%) | |
Aug 30, 2018 | 29.30 | 29.32 | 29.17 | 29.17 | 1,976 | -0.15(-0.51%) |
Aug 29, 2018 | 29.22 | 29.37 | 29.22 | 29.32 | 4,569 | +0.11(+0.38%) |
Aug 28, 2018 | 29.30 | 29.30 | 29.21 | 29.21 | 2,205 | -0.18(-0.61%) |
Aug 27, 2018 | 29.31 | 29.44 | 29.31 | 29.39 | 8,586 | +0.20(+0.69%) |
Aug 24, 2018 | 29.15 | 29.23 | 29.13 | 29.19 | 4,102 | +0.09(+0.31%) |
Aug 23, 2018 | 29.13 | 29.13 | 29.04 | 29.10 | 1,912 | +0.05(+0.17%) |
Aug 22, 2018 | 29.10 | 29.12 | 29.05 | 29.05 | 6,143 | -0.02(-0.07%) |
Aug 21, 2018 | 29.02 | 29.08 | 28.98 | 29.07 | 6,743 | +0.31(+1.08%) |
Aug 20, 2018 | 28.75 | 28.77 | 28.74 | 28.76 | 2,205 | +0.18(+0.63%) |
Aug 17, 2018 | 28.48 | 28.63 | 28.45 | 28.58 | 22,836 | -0.07(-0.24%) |
Aug 16, 2018 | 28.59 | 28.76 | 28.59 | 28.65 | 7,363 | +0.24(+0.84%) |
Aug 15, 2018 | 28.42 | 28.42 | 28.26 | 28.41 | 119,799 | -0.32(-1.11%) |
Aug 14, 2018 | 28.81 | 28.81 | 28.70 | 28.73 | 9,173 | -0.18(-0.62%) |
Aug 13, 2018 | 29.00 | 29.00 | 28.89 | 28.91 | 4,104 | -0.10(-0.34%) |
Aug 10, 2018 | 29.04 | 29.04 | 28.95 | 29.01 | 8,290 | -0.47(-1.59%) |
Aug 09, 2018 | 29.53 | 29.55 | 29.48 | 29.48 | 6,097 | -0.04(-0.14%) |
Aug 08, 2018 | 29.57 | 29.59 | 29.45 | 29.52 | 9,995 | -0.09(-0.30%) |
Aug 07, 2018 | 29.54 | 29.63 | 29.48 | 29.61 | 5,626 | +0.28(+0.95%) |
Aug 03, 2018 | 29.33 | 29.33 | 29.33 | 0 | -0.03(-0.10%) | |
Aug 02, 2018 | 29.38 | 29.38 | 29.23 | 29.36 | 5,031 | -0.43(-1.44%) |
Aug 01, 2018 | 29.79 | 29.79 | 29.79 | 29.79 | 830 | +0.02(+0.07%) |
Jul 31, 2018 | 30.00 | 30.02 | 29.77 | 29.77 | 3,438 | -0.03(-0.10%) |
Jul 30, 2018 | 29.78 | 29.83 | 29.77 | 29.80 | 8,141 | +0.08(+0.27%) |
Jul 27, 2018 | 29.83 | 29.86 | 29.72 | 29.72 | 2,617 | +0.00(+0.00%) |
Jul 26, 2018 | 29.75 | 29.82 | 29.72 | 29.72 | 2,911 | -0.18(-0.60%) |
Jul 25, 2018 | 29.80 | 29.91 | 29.67 | 29.90 | 7,265 | +0.02(+0.07%) |
Jul 24, 2018 | 29.95 | 29.99 | 29.88 | 29.88 | 1,983 | +0.14(+0.47%) |
Jul 23, 2018 | 29.73 | 29.75 | 29.65 | 29.74 | 3,988 | +0.01(+0.03%) |
Jul 20, 2018 | 29.56 | 29.79 | 29.56 | 29.73 | 1,437 | -0.07(-0.23%) |
Jul 19, 2018 | 29.67 | 29.84 | 29.67 | 29.80 | 3,029 | +0.04(+0.13%) |
Jul 18, 2018 | 29.81 | 29.87 | 29.75 | 29.76 | 2,606 | -0.02(-0.07%) |
Jul 17, 2018 | 29.57 | 29.86 | 29.57 | 29.78 | 5,470 | +0.13(+0.44%) |
Jul 16, 2018 | 29.68 | 29.68 | 29.60 | 29.65 | 3,270 | +0.03(+0.10%) |
Jul 13, 2018 | 29.67 | 29.69 | 29.62 | 29.62 | 1,056 | -0.01(-0.03%) |
Jul 12, 2018 | 29.61 | 29.63 | 29.61 | 29.63 | 492 | +0.13(+0.44%) |
Jul 11, 2018 | 29.51 | 29.52 | 29.39 | 29.50 | 5,963 | -0.33(-1.11%) |
Jul 10, 2018 | 29.82 | 29.83 | 29.76 | 29.83 | 6,462 | +0.15(+0.51%) |
Jul 09, 2018 | 29.65 | 29.74 | 29.60 | 29.68 | 4,706 | +0.13(+0.44%) |
Jul 06, 2018 | 29.45 | 29.57 | 29.43 | 29.55 | 7,196 | +0.14(+0.48%) |
Jul 05, 2018 | 29.46 | 29.47 | 29.32 | 29.41 | 6,536 | +0.18(+0.62%) |
Jul 04, 2018 | 29.14 | 29.35 | 29.14 | 29.23 | 5,039 | +0.09(+0.31%) |
Jul 03, 2018 | 29.17 | 29.23 | 29.12 | 29.14 | 7,256 | +0.03(+0.10%) |
Jun 29, 2018 | 29.11 | 29.11 | 29.11 | 0 | +0.02(+0.07%) | |
Jun 28, 2018 | 29.04 | 29.17 | 28.97 | 29.09 | 4,703 | -0.22(-0.75%) |
Jun 27, 2018 | 29.40 | 29.55 | 29.20 | 29.31 | 23,369 | -0.12(-0.41%) |
Jun 26, 2018 | 29.54 | 29.54 | 29.36 | 29.43 | 8,050 | +0.03(+0.10%) |
Jun 25, 2018 | 29.64 | 29.64 | 29.33 | 29.40 | 18,211 | -0.40(-1.34%) |
Jun 22, 2018 | 29.87 | 29.94 | 29.80 | 29.80 | 5,185 | -0.22(-0.73%) |
Jun 21, 2018 | 30.15 | 30.15 | 29.94 | 30.02 | 16,798 | -0.11(-0.37%) |
Jun 20, 2018 | 30.24 | 30.24 | 30.13 | 30.13 | 14,648 | -0.01(-0.03%) |
Jun 19, 2018 | 29.93 | 30.14 | 29.93 | 30.14 | 3,553 | -0.04(-0.13%) |
Jun 18, 2018 | 30.10 | 30.22 | 30.05 | 30.18 | 4,336 | -0.22(-0.72%) |
Jun 15, 2018 | 30.44 | 30.29 | 30.40 | 1,874 | -0.06(-0.20%) | |
Jun 14, 2018 | 30.28 | 30.53 | 30.28 | 30.46 | 14,664 | +0.24(+0.79%) |
Jun 13, 2018 | 30.30 | 30.30 | 30.22 | 30.22 | 4,505 | -0.02(-0.07%) |
Jun 12, 2018 | 30.32 | 30.35 | 30.24 | 30.24 | 7,195 | -0.12(-0.40%) |
Jun 11, 2018 | 30.25 | 30.39 | 30.24 | 30.36 | 62,972 | +0.35(+1.17%) |
Jun 08, 2018 | 30.05 | 30.08 | 29.98 | 30.01 | 17,242 | -0.01(-0.03%) |
Jun 07, 2018 | 30.18 | 30.20 | 29.94 | 30.02 | 158,315 | -0.11(-0.37%) |
Jun 06, 2018 | 29.80 | 30.15 | 29.77 | 30.13 | 24,285 | +0.23(+0.77%) |
Jun 05, 2018 | 30.00 | 30.23 | 29.86 | 29.90 | 10,336 | +0.07(+0.23%) |
Jun 04, 2018 | 30.05 | 30.06 | 29.82 | 29.83 | 32,178 | -0.10(-0.33%) |