Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 31.84 | 32.19 | 31.62 | 32.12 | 2,085,419 | +0.37(+1.15%) |
Jun 27, 2019 | 31.29 | 31.81 | 31.27 | 31.75 | 952,421 | +0.44(+1.40%) |
Jun 26, 2019 | 32.29 | 32.45 | 31.25 | 31.31 | 1,863,839 | -0.99(-3.06%) |
Jun 25, 2019 | 32.27 | 32.41 | 32.11 | 32.30 | 862,189 | +0.10(+0.32%) |
Jun 24, 2019 | 32.53 | 32.59 | 32.18 | 32.20 | 855,024 | -0.29(-0.88%) |
Jun 21, 2019 | 32.60 | 32.75 | 32.27 | 32.48 | 2,139,377 | -0.22(-0.68%) |
Jun 20, 2019 | 32.20 | 32.86 | 32.20 | 32.71 | 1,331,490 | +0.65(+2.04%) |
Jun 19, 2019 | 31.88 | 32.05 | 31.65 | 32.05 | 1,255,148 | +0.28(+0.88%) |
Jun 18, 2019 | 31.87 | 32.09 | 31.55 | 31.77 | 1,167,287 | -0.02(-0.05%) |
Jun 17, 2019 | 31.81 | 31.94 | 31.73 | 31.79 | 915,110 | +0.02(+0.08%) |
Jun 14, 2019 | 31.51 | 31.80 | 31.47 | 31.77 | 1,002,617 | +0.20(+0.63%) |
Jun 13, 2019 | 31.29 | 31.59 | 31.18 | 31.57 | 984,872 | +0.33(+1.07%) |
Jun 12, 2019 | 31.28 | 31.38 | 31.14 | 31.23 | 1,230,865 | -0.02(-0.05%) |
Jun 11, 2019 | 31.59 | 31.59 | 31.05 | 31.25 | 1,013,653 | -0.17(-0.55%) |
Jun 10, 2019 | 31.51 | 31.59 | 31.30 | 31.42 | 795,000 | -0.06(-0.18%) |
Jun 07, 2019 | 31.63 | 31.82 | 31.27 | 31.48 | 1,505,072 | -0.09(-0.30%) |
Jun 06, 2019 | 31.82 | 31.89 | 31.52 | 31.57 | 616,505 | -0.18(-0.57%) |
Jun 05, 2019 | 31.63 | 31.93 | 31.54 | 31.75 | 1,040,572 | +0.25(+0.80%) |
Jun 04, 2019 | 31.37 | 31.52 | 31.12 | 31.50 | 1,179,392 | +0.30(+0.96%) |
Jun 03, 2019 | 30.59 | 31.23 | 30.47 | 31.20 | 1,818,978 | +0.72(+2.36%) |
May 31, 2019 | 30.19 | 30.64 | 30.19 | 30.48 | 1,699,087 | +0.17(+0.57%) |
May 30, 2019 | 30.54 | 30.73 | 30.19 | 30.31 | 814,995 | -0.14(-0.47%) |
May 29, 2019 | 30.20 | 30.48 | 30.16 | 30.45 | 1,360,308 | +0.25(+0.84%) |
May 28, 2019 | 30.72 | 30.91 | 30.05 | 30.20 | 2,724,345 | -0.52(-1.70%) |
May 24, 2019 | 30.82 | 30.95 | 30.55 | 30.72 | 861,938 | +0.07(+0.23%) |
May 23, 2019 | 30.66 | 30.85 | 30.45 | 30.65 | 861,660 | -0.23(-0.74%) |
May 22, 2019 | 30.84 | 31.02 | 30.77 | 30.88 | 929,055 | +0.00(+0.00%) |
May 21, 2019 | 31.28 | 31.48 | 30.82 | 30.88 | 1,701,445 | -0.36(-1.16%) |
May 20, 2019 | 30.99 | 31.41 | 30.96 | 31.24 | 1,259,531 | +0.16(+0.51%) |
May 17, 2019 | 30.94 | 31.28 | 30.90 | 31.08 | 932,638 | -0.06(-0.20%) |
May 16, 2019 | 30.90 | 31.25 | 30.90 | 31.14 | 1,078,291 | +0.23(+0.74%) |
May 15, 2019 | 30.36 | 31.03 | 30.29 | 30.91 | 928,613 | +0.49(+1.61%) |
May 14, 2019 | 30.33 | 30.60 | 30.31 | 30.42 | 1,352,619 | +0.10(+0.34%) |
May 13, 2019 | 30.65 | 30.85 | 30.27 | 30.32 | 1,183,781 | -0.80(-2.57%) |
May 10, 2019 | 30.68 | 31.14 | 30.56 | 31.12 | 1,078,087 | +0.29(+0.95%) |
May 09, 2019 | 30.67 | 30.95 | 30.52 | 30.83 | 679,508 | +0.05(+0.15%) |
May 08, 2019 | 30.97 | 31.30 | 30.77 | 30.78 | 1,047,241 | -0.31(-0.99%) |
May 07, 2019 | 30.97 | 31.18 | 30.91 | 31.09 | 878,271 | -0.04(-0.13%) |
May 06, 2019 | 30.96 | 31.21 | 30.85 | 31.13 | 750,866 | -0.12(-0.38%) |
May 03, 2019 | 31.23 | 31.41 | 31.08 | 31.25 | 1,142,084 | -0.02(-0.08%) |
May 02, 2019 | 31.23 | 31.47 | 30.91 | 31.27 | 1,221,407 | +0.01(+0.03%) |
May 01, 2019 | 31.54 | 31.71 | 31.20 | 31.26 | 1,200,851 | -0.32(-1.03%) |
Apr 30, 2019 | 31.09 | 31.69 | 31.04 | 31.59 | 1,317,886 | +0.62(+2.02%) |
Apr 29, 2019 | 31.91 | 32.05 | 30.95 | 30.96 | 2,093,506 | -1.09(-3.40%) |
Apr 26, 2019 | 31.58 | 32.22 | 31.51 | 32.05 | 2,139,985 | +0.66(+2.09%) |
Apr 25, 2019 | 30.84 | 31.58 | 30.58 | 31.40 | 1,752,582 | +0.58(+1.87%) |
Apr 24, 2019 | 30.81 | 31.04 | 30.57 | 30.82 | 1,337,144 | +0.09(+0.31%) |
Apr 23, 2019 | 30.63 | 30.84 | 30.51 | 30.73 | 1,108,451 | +0.17(+0.54%) |
Apr 22, 2019 | 30.70 | 30.76 | 30.35 | 30.56 | 1,012,033 | -0.21(-0.69%) |
Apr 18, 2019 | 30.93 | 30.97 | 30.71 | 30.77 | 754,306 | -0.01(-0.03%) |
Apr 17, 2019 | 31.03 | 31.10 | 30.67 | 30.78 | 798,034 | -0.16(-0.51%) |
Apr 16, 2019 | 30.76 | 30.97 | 30.67 | 30.94 | 938,905 | +0.22(+0.72%) |
Apr 15, 2019 | 30.74 | 30.88 | 30.59 | 30.72 | 1,292,078 | +0.04(+0.13%) |
Apr 12, 2019 | 30.68 | 30.79 | 30.43 | 30.68 | 1,012,825 | +0.17(+0.54%) |
Apr 11, 2019 | 30.43 | 30.55 | 30.23 | 30.51 | 971,086 | +0.24(+0.78%) |
Apr 10, 2019 | 29.88 | 30.36 | 29.79 | 30.27 | 1,481,833 | +0.58(+1.94%) |
Apr 09, 2019 | 30.14 | 30.14 | 29.55 | 29.70 | 1,792,546 | -0.52(-1.73%) |
Apr 08, 2019 | 30.16 | 30.22 | 29.89 | 30.22 | 1,038,283 | +0.10(+0.34%) |
Apr 05, 2019 | 30.08 | 30.37 | 29.96 | 30.12 | 1,524,929 | +0.08(+0.26%) |
Apr 04, 2019 | 29.72 | 30.13 | 29.57 | 30.04 | 1,598,074 | +0.37(+1.25%) |
Apr 03, 2019 | 29.99 | 30.02 | 29.54 | 29.67 | 1,666,952 | -0.18(-0.61%) |
Apr 02, 2019 | 30.05 | 30.05 | 29.55 | 29.85 | 1,391,058 | -0.25(-0.81%) |
Apr 01, 2019 | 29.34 | 30.12 | 29.31 | 30.09 | 2,113,218 | +1.19(+4.13%) |
Mar 29, 2019 | 29.26 | 29.40 | 28.84 | 28.90 | 1,370,121 | -0.24(-0.81%) |
Mar 28, 2019 | 29.45 | 29.52 | 29.02 | 29.14 | 1,047,301 | -0.32(-1.07%) |
Mar 27, 2019 | 28.87 | 29.80 | 28.87 | 29.45 | 2,752,858 | +0.59(+2.03%) |
Mar 26, 2019 | 29.03 | 29.32 | 28.80 | 28.87 | 1,833,045 | -0.02(-0.05%) |
Mar 25, 2019 | 28.87 | 29.14 | 28.63 | 28.88 | 2,607,611 | +0.00(+0.00%) |
Mar 22, 2019 | 27.97 | 29.04 | 27.94 | 28.88 | 2,991,173 | +0.89(+3.16%) |
Mar 21, 2019 | 27.14 | 28.11 | 27.14 | 28.00 | 1,843,890 | +0.78(+2.88%) |
Mar 20, 2019 | 27.10 | 27.51 | 26.84 | 27.21 | 1,872,406 | +0.05(+0.17%) |
Mar 19, 2019 | 27.85 | 27.86 | 27.09 | 27.17 | 1,428,657 | -0.64(-2.30%) |
Mar 18, 2019 | 27.75 | 28.02 | 27.61 | 27.81 | 1,114,186 | +0.08(+0.29%) |
Mar 15, 2019 | 27.70 | 28.09 | 27.64 | 27.73 | 2,212,709 | -0.02(-0.09%) |
Mar 14, 2019 | 27.77 | 28.15 | 27.60 | 27.75 | 1,094,559 | +0.05(+0.17%) |
Mar 13, 2019 | 27.66 | 27.92 | 27.52 | 27.70 | 1,689,238 | +0.13(+0.48%) |
Mar 12, 2019 | 27.69 | 27.83 | 27.44 | 27.57 | 1,090,318 | -0.09(-0.34%) |
Mar 11, 2019 | 27.80 | 27.89 | 27.50 | 27.67 | 1,014,445 | +0.02(+0.09%) |
Mar 08, 2019 | 27.34 | 27.71 | 27.28 | 27.64 | 1,822,065 | +0.12(+0.43%) |
Mar 07, 2019 | 27.45 | 27.66 | 27.24 | 27.52 | 2,065,972 | +0.06(+0.23%) |
Mar 06, 2019 | 27.43 | 27.73 | 27.38 | 27.46 | 1,311,193 | +0.00(+0.00%) |
Mar 05, 2019 | 27.29 | 27.50 | 27.16 | 27.46 | 1,111,942 | +0.16(+0.57%) |
Mar 04, 2019 | 27.81 | 27.81 | 27.07 | 27.30 | 1,836,122 | -0.42(-1.50%) |
Mar 01, 2019 | 27.59 | 27.87 | 27.35 | 27.72 | 1,832,783 | +0.22(+0.80%) |
Feb 28, 2019 | 27.30 | 27.54 | 27.14 | 27.50 | 1,824,892 | +0.20(+0.72%) |
Feb 27, 2019 | 26.85 | 27.30 | 26.77 | 27.30 | 1,188,196 | +0.35(+1.31%) |
Feb 26, 2019 | 27.25 | 27.48 | 26.94 | 26.95 | 1,192,655 | -0.40(-1.46%) |
Feb 25, 2019 | 27.65 | 27.66 | 27.23 | 27.35 | 1,163,012 | -0.18(-0.65%) |
Feb 22, 2019 | 26.94 | 27.60 | 26.92 | 27.53 | 1,685,538 | +0.67(+2.48%) |
Feb 21, 2019 | 27.34 | 27.34 | 26.76 | 26.87 | 1,989,070 | -0.49(-1.80%) |
Feb 20, 2019 | 27.20 | 27.38 | 27.05 | 27.36 | 1,204,488 | +0.20(+0.72%) |
Feb 19, 2019 | 27.09 | 27.27 | 27.00 | 27.16 | 1,577,740 | -0.08(-0.29%) |
Feb 15, 2019 | 28.09 | 28.28 | 27.22 | 27.24 | 2,450,601 | -0.60(-2.14%) |
Feb 14, 2019 | 27.38 | 28.04 | 26.98 | 27.84 | 3,290,555 | -0.71(-2.50%) |
Feb 13, 2019 | 28.35 | 28.64 | 28.25 | 28.55 | 2,197,744 | +0.34(+1.22%) |
Feb 12, 2019 | 27.99 | 28.21 | 27.87 | 28.21 | 1,843,296 | +0.45(+1.61%) |
Feb 11, 2019 | 27.56 | 27.79 | 27.44 | 27.76 | 1,323,479 | +0.26(+0.94%) |
Feb 08, 2019 | 27.16 | 27.58 | 27.16 | 27.50 | 1,247,119 | +0.24(+0.89%) |
Feb 07, 2019 | 27.34 | 27.45 | 27.16 | 27.26 | 1,135,155 | -0.14(-0.51%) |
Feb 06, 2019 | 27.18 | 27.45 | 27.02 | 27.40 | 1,331,163 | +0.22(+0.81%) |
Feb 05, 2019 | 27.59 | 27.60 | 27.16 | 27.18 | 1,826,661 | -0.48(-1.73%) |
Feb 04, 2019 | 28.36 | 28.36 | 27.39 | 27.66 | 4,339,983 | -0.87(-3.05%) |
Feb 01, 2019 | 28.39 | 28.63 | 28.23 | 28.53 | 1,794,377 | +0.19(+0.66%) |
Jan 31, 2019 | 27.88 | 28.39 | 27.81 | 28.34 | 1,569,777 | +0.39(+1.40%) |
Jan 30, 2019 | 27.59 | 27.97 | 27.48 | 27.95 | 1,202,192 | +0.46(+1.68%) |
Jan 29, 2019 | 27.59 | 27.67 | 27.34 | 27.49 | 879,098 | -0.07(-0.26%) |
Jan 28, 2019 | 27.38 | 27.65 | 27.31 | 27.56 | 1,175,473 | +0.04(+0.14%) |
Jan 25, 2019 | 27.42 | 27.81 | 27.36 | 27.52 | 1,340,137 | +0.27(+1.01%) |
Jan 24, 2019 | 27.27 | 27.57 | 27.06 | 27.24 | 1,145,121 | +0.18(+0.67%) |
Jan 23, 2019 | 26.83 | 27.12 | 26.67 | 27.06 | 1,589,905 | +0.31(+1.14%) |
Jan 22, 2019 | 26.93 | 27.30 | 26.54 | 26.76 | 2,001,295 | -0.23(-0.84%) |
Jan 18, 2019 | 26.83 | 27.09 | 26.80 | 26.98 | 1,365,273 | +0.24(+0.91%) |
Jan 17, 2019 | 26.80 | 27.00 | 26.65 | 26.74 | 1,430,186 | -0.10(-0.38%) |
Jan 16, 2019 | 26.85 | 26.96 | 26.68 | 26.84 | 1,394,987 | +0.08(+0.29%) |
Jan 15, 2019 | 26.66 | 26.91 | 26.58 | 26.76 | 1,374,476 | +0.15(+0.56%) |
Jan 14, 2019 | 26.42 | 26.73 | 26.36 | 26.62 | 1,601,483 | +0.02(+0.09%) |
Jan 11, 2019 | 26.62 | 26.70 | 26.23 | 26.59 | 2,176,016 | -0.06(-0.24%) |
Jan 10, 2019 | 25.78 | 26.65 | 25.57 | 26.65 | 1,848,312 | +0.85(+3.28%) |
Jan 09, 2019 | 25.70 | 25.88 | 25.54 | 25.81 | 1,962,930 | +0.19(+0.73%) |
Jan 08, 2019 | 25.38 | 25.78 | 25.31 | 25.62 | 1,637,286 | +0.31(+1.24%) |
Jan 07, 2019 | 25.29 | 25.52 | 25.05 | 25.31 | 1,933,741 | +0.01(+0.03%) |
Jan 04, 2019 | 24.86 | 25.42 | 24.83 | 25.30 | 1,478,450 | +0.64(+2.61%) |
Jan 03, 2019 | 24.51 | 24.95 | 24.15 | 24.66 | 1,311,627 | +0.07(+0.29%) |
Jan 02, 2019 | 24.37 | 24.64 | 24.10 | 24.59 | 1,692,343 | -0.05(-0.22%) |
Dec 31, 2018 | 24.47 | 24.68 | 24.27 | 24.64 | 1,381,350 | +0.26(+1.06%) |
Dec 28, 2018 | 24.51 | 24.66 | 24.05 | 24.38 | 1,433,154 | -0.07(-0.29%) |
Dec 27, 2018 | 24.03 | 24.48 | 23.67 | 24.45 | 1,706,698 | +0.13(+0.55%) |
Dec 26, 2018 | 23.20 | 24.32 | 23.12 | 24.32 | 1,626,252 | +1.12(+4.83%) |
Dec 24, 2018 | 23.68 | 23.77 | 23.20 | 23.20 | 444,926 | -0.63(-2.66%) |
Dec 21, 2018 | 23.68 | 24.36 | 23.68 | 23.83 | 3,205,330 | +0.05(+0.20%) |
Dec 20, 2018 | 23.77 | 24.12 | 23.56 | 23.79 | 1,450,665 | -0.14(-0.59%) |
Dec 19, 2018 | 24.59 | 24.80 | 23.85 | 23.93 | 2,024,223 | -0.64(-2.62%) |
Dec 18, 2018 | 24.46 | 24.73 | 24.31 | 24.57 | 1,528,488 | +0.19(+0.77%) |
Dec 17, 2018 | 24.65 | 24.77 | 24.20 | 24.38 | 1,719,255 | -0.32(-1.30%) |
Dec 14, 2018 | 24.81 | 24.99 | 24.47 | 24.70 | 2,415,257 | -0.40(-1.59%) |
Dec 13, 2018 | 25.05 | 25.42 | 24.82 | 25.10 | 1,519,564 | +0.16(+0.66%) |
Dec 12, 2018 | 25.07 | 25.25 | 24.80 | 24.94 | 1,337,883 | +0.13(+0.53%) |
Dec 11, 2018 | 25.40 | 25.47 | 24.73 | 24.81 | 1,327,484 | -0.22(-0.87%) |
Dec 10, 2018 | 25.25 | 25.32 | 24.52 | 25.02 | 1,476,180 | -0.20(-0.80%) |
Dec 07, 2018 | 25.64 | 25.75 | 25.05 | 25.23 | 1,859,207 | -0.50(-1.93%) |
Dec 06, 2018 | 25.10 | 25.97 | 24.95 | 25.72 | 3,112,924 | +0.33(+1.31%) |
Dec 04, 2018 | 26.10 | 26.13 | 25.38 | 25.39 | 2,023,168 | -0.71(-2.74%) |
Dec 03, 2018 | 26.30 | 26.30 | 25.75 | 26.10 | 1,264,726 | +0.02(+0.06%) |
Nov 30, 2018 | 25.74 | 26.09 | 25.64 | 26.09 | 2,872,079 | +0.33(+1.27%) |
Nov 29, 2018 | 26.00 | 26.25 | 25.73 | 25.76 | 1,513,951 | -0.29(-1.10%) |
Nov 28, 2018 | 25.12 | 26.08 | 25.05 | 26.05 | 2,119,777 | +0.96(+3.84%) |
Nov 27, 2018 | 25.72 | 25.90 | 25.05 | 25.09 | 1,382,391 | -0.71(-2.74%) |
Nov 26, 2018 | 25.30 | 25.84 | 25.30 | 25.79 | 1,515,613 | +0.70(+2.78%) |
Nov 23, 2018 | 25.21 | 25.54 | 25.09 | 25.09 | 553,962 | -0.26(-1.01%) |
Nov 21, 2018 | 25.35 | 25.35 | 25.35 | 0 | +0.27(+1.08%) | |
Nov 20, 2018 | 24.78 | 25.22 | 24.78 | 25.08 | 950,232 | -0.02(-0.06%) |
Nov 19, 2018 | 25.38 | 25.47 | 24.79 | 25.09 | 1,139,687 | -0.23(-0.89%) |
Nov 16, 2018 | 25.13 | 25.50 | 25.10 | 25.32 | 1,253,983 | +0.07(+0.28%) |
Nov 15, 2018 | 24.88 | 25.41 | 24.68 | 25.25 | 1,593,947 | +0.17(+0.68%) |
Nov 14, 2018 | 25.44 | 25.59 | 24.98 | 25.08 | 1,838,320 | -0.26(-1.01%) |
Nov 13, 2018 | 25.54 | 25.82 | 25.28 | 25.33 | 1,853,307 | -0.24(-0.94%) |
Nov 12, 2018 | 26.07 | 26.16 | 25.54 | 25.57 | 1,250,910 | -0.56(-2.14%) |
Nov 09, 2018 | 26.10 | 26.23 | 25.76 | 26.13 | 1,633,423 | -0.03(-0.12%) |
Nov 08, 2018 | 26.15 | 26.35 | 26.02 | 26.16 | 1,753,125 | -0.04(-0.15%) |
Nov 07, 2018 | 26.01 | 26.23 | 25.72 | 26.20 | 1,606,793 | +0.36(+1.38%) |
Nov 06, 2018 | 25.54 | 26.01 | 25.40 | 25.85 | 1,803,200 | +0.26(+1.00%) |
Nov 05, 2018 | 25.56 | 25.81 | 25.23 | 25.59 | 2,061,059 | +0.05(+0.18%) |
Nov 02, 2018 | 26.37 | 26.50 | 25.31 | 25.54 | 2,015,569 | -0.64(-2.46%) |
Nov 01, 2018 | 25.95 | 26.45 | 25.78 | 26.19 | 1,260,660 | +0.22(+0.84%) |
Oct 31, 2018 | 25.86 | 26.12 | 25.82 | 25.97 | 2,176,816 | +0.44(+1.73%) |
Oct 30, 2018 | 25.02 | 25.56 | 24.88 | 25.53 | 1,378,353 | +0.48(+1.92%) |
Oct 29, 2018 | 25.12 | 25.55 | 24.78 | 25.05 | 2,781,271 | -0.05(-0.19%) |
Oct 26, 2018 | 24.57 | 25.23 | 24.18 | 25.09 | 2,201,425 | +0.16(+0.62%) |
Oct 25, 2018 | 25.94 | 26.33 | 24.87 | 24.94 | 2,397,974 | -0.64(-2.49%) |
Oct 24, 2018 | 26.43 | 26.56 | 25.57 | 25.57 | 2,380,683 | -0.96(-3.60%) |
Oct 23, 2018 | 26.44 | 26.70 | 25.92 | 26.53 | 4,322,662 | -0.21(-0.78%) |
Oct 22, 2018 | 27.18 | 27.20 | 26.65 | 26.74 | 1,964,611 | -0.35(-1.29%) |
Oct 19, 2018 | 27.25 | 27.31 | 26.94 | 27.09 | 1,879,815 | -0.07(-0.26%) |
Oct 18, 2018 | 27.50 | 27.72 | 27.09 | 27.16 | 1,345,158 | -0.51(-1.85%) |
Oct 17, 2018 | 27.65 | 28.02 | 27.60 | 27.67 | 1,069,373 | +0.06(+0.22%) |
Oct 16, 2018 | 27.25 | 27.62 | 27.09 | 27.61 | 2,246,206 | +0.43(+1.60%) |
Oct 15, 2018 | 27.17 | 27.69 | 27.14 | 27.17 | 1,966,343 | -0.04(-0.14%) |
Oct 12, 2018 | 27.41 | 27.52 | 26.86 | 27.21 | 2,167,165 | +0.03(+0.11%) |
Oct 11, 2018 | 29.32 | 29.46 | 27.15 | 27.18 | 3,773,574 | -2.31(-7.84%) |
Oct 10, 2018 | 30.10 | 30.20 | 29.50 | 29.50 | 1,645,751 | -0.71(-2.34%) |
Oct 09, 2018 | 29.78 | 30.28 | 29.75 | 30.20 | 1,428,355 | +0.32(+1.07%) |
Oct 08, 2018 | 30.02 | 30.08 | 29.74 | 29.88 | 922,865 | -0.19(-0.65%) |
Oct 05, 2018 | 30.09 | 30.38 | 30.02 | 30.08 | 1,478,221 | -0.06(-0.21%) |
Oct 04, 2018 | 30.40 | 30.45 | 29.96 | 30.14 | 904,828 | -0.33(-1.10%) |
Oct 03, 2018 | 30.46 | 30.61 | 30.30 | 30.47 | 2,276,340 | +0.14(+0.46%) |
Oct 02, 2018 | 30.00 | 30.35 | 29.93 | 30.33 | 1,198,704 | +0.33(+1.09%) |
Oct 01, 2018 | 30.64 | 30.73 | 29.98 | 30.01 | 1,293,662 | -0.54(-1.78%) |
Sep 28, 2018 | 30.33 | 30.79 | 30.29 | 30.55 | 1,940,866 | +0.19(+0.64%) |
Sep 27, 2018 | 30.48 | 30.73 | 30.32 | 30.36 | 1,186,370 | -0.11(-0.36%) |
Sep 26, 2018 | 30.68 | 30.71 | 30.31 | 30.47 | 1,105,492 | -0.11(-0.36%) |
Sep 25, 2018 | 30.68 | 30.96 | 30.53 | 30.57 | 821,483 | -0.10(-0.33%) |
Sep 24, 2018 | 30.71 | 30.87 | 30.40 | 30.68 | 1,011,197 | -0.10(-0.33%) |
Sep 21, 2018 | 30.57 | 30.80 | 30.43 | 30.78 | 3,115,895 | +0.25(+0.81%) |
Sep 20, 2018 | 30.78 | 30.85 | 30.34 | 30.53 | 1,395,567 | -0.16(-0.53%) |
Sep 19, 2018 | 31.08 | 31.21 | 30.61 | 30.69 | 1,640,752 | -0.40(-1.27%) |
Sep 18, 2018 | 31.23 | 31.60 | 30.96 | 31.09 | 1,136,473 | -0.12(-0.37%) |
Sep 17, 2018 | 31.48 | 31.59 | 31.06 | 31.20 | 639,952 | -0.22(-0.69%) |
Sep 14, 2018 | 31.25 | 31.54 | 31.02 | 31.42 | 732,992 | +0.13(+0.42%) |
Sep 13, 2018 | 30.88 | 31.31 | 30.78 | 31.29 | 994,893 | +0.54(+1.74%) |
Sep 12, 2018 | 31.06 | 31.15 | 30.74 | 30.75 | 1,005,086 | -0.39(-1.26%) |
Sep 11, 2018 | 30.70 | 31.15 | 30.64 | 31.15 | 1,210,451 | +0.28(+0.90%) |
Sep 10, 2018 | 30.92 | 31.12 | 30.79 | 30.87 | 655,126 | +0.02(+0.07%) |
Sep 07, 2018 | 30.97 | 31.07 | 30.77 | 30.85 | 676,252 | -0.18(-0.60%) |
Sep 06, 2018 | 31.17 | 31.35 | 31.01 | 31.03 | 889,530 | -0.07(-0.22%) |
Sep 05, 2018 | 31.19 | 31.42 | 31.02 | 31.10 | 896,338 | -0.09(-0.30%) |
Sep 04, 2018 | 30.90 | 31.19 | 30.84 | 31.19 | 869,273 | +0.29(+0.95%) |
Aug 31, 2018 | 30.90 | 30.90 | 30.90 | 0 | +0.08(+0.25%) | |
Aug 30, 2018 | 31.11 | 31.29 | 30.63 | 30.82 | 1,071,543 | -0.29(-0.92%) |
Aug 29, 2018 | 30.93 | 31.15 | 30.87 | 31.11 | 1,096,194 | +0.32(+1.05%) |
Aug 28, 2018 | 31.32 | 31.32 | 30.69 | 30.78 | 925,757 | -0.47(-1.50%) |
Aug 27, 2018 | 31.47 | 31.56 | 31.14 | 31.25 | 962,617 | -0.05(-0.17%) |
Aug 24, 2018 | 31.19 | 31.38 | 30.98 | 31.31 | 1,026,902 | +0.22(+0.69%) |
Aug 23, 2018 | 31.16 | 31.29 | 31.01 | 31.09 | 1,147,430 | -0.11(-0.35%) |
Aug 22, 2018 | 31.42 | 31.55 | 30.99 | 31.20 | 2,114,042 | -0.19(-0.61%) |
Aug 21, 2018 | 31.37 | 31.51 | 31.16 | 31.39 | 1,260,508 | +0.09(+0.30%) |
Aug 20, 2018 | 30.85 | 31.48 | 30.81 | 31.30 | 1,585,321 | +0.52(+1.70%) |
Aug 17, 2018 | 30.34 | 30.90 | 30.30 | 30.78 | 983,298 | +0.35(+1.17%) |
Aug 16, 2018 | 30.32 | 30.78 | 30.25 | 30.42 | 1,812,859 | +0.18(+0.61%) |
Aug 15, 2018 | 30.55 | 30.55 | 30.08 | 30.24 | 1,264,494 | -0.37(-1.21%) |
Aug 14, 2018 | 30.70 | 30.80 | 30.21 | 30.61 | 1,318,460 | -0.08(-0.25%) |
Aug 13, 2018 | 30.79 | 30.85 | 30.57 | 30.68 | 867,105 | -0.14(-0.45%) |
Aug 10, 2018 | 30.64 | 30.95 | 30.34 | 30.82 | 1,204,303 | +0.10(+0.33%) |
Aug 09, 2018 | 30.85 | 31.18 | 30.71 | 30.72 | 1,736,273 | -0.12(-0.40%) |
Aug 08, 2018 | 31.15 | 31.17 | 30.68 | 30.85 | 1,411,860 | -0.32(-1.01%) |
Aug 07, 2018 | 31.31 | 31.66 | 31.12 | 31.16 | 1,111,593 | -0.08(-0.27%) |
Aug 06, 2018 | 31.02 | 31.30 | 30.92 | 31.25 | 963,785 | +0.28(+0.90%) |
Aug 03, 2018 | 31.33 | 31.64 | 30.86 | 30.97 | 1,361,589 | -0.45(-1.42%) |
Aug 02, 2018 | 31.02 | 31.70 | 31.01 | 31.42 | 1,453,390 | +0.22(+0.69%) |
Aug 01, 2018 | 31.21 | 31.41 | 30.94 | 31.20 | 1,723,324 | -0.01(-0.02%) |
Jul 31, 2018 | 31.02 | 31.24 | 30.79 | 31.21 | 1,555,769 | +0.32(+1.05%) |
Jul 30, 2018 | 31.32 | 31.42 | 30.86 | 30.88 | 1,425,386 | -0.30(-0.96%) |
Jul 27, 2018 | 31.36 | 31.88 | 31.15 | 31.18 | 2,248,336 | -0.11(-0.34%) |
Jul 26, 2018 | 31.46 | 31.91 | 31.20 | 31.29 | 1,637,302 | -0.10(-0.32%) |
Jul 25, 2018 | 30.95 | 31.49 | 30.70 | 31.39 | 1,769,146 | +0.50(+1.62%) |
Jul 24, 2018 | 30.24 | 30.89 | 30.14 | 30.89 | 2,146,899 | +0.69(+2.27%) |
Jul 23, 2018 | 30.93 | 31.08 | 30.20 | 30.21 | 1,639,899 | -0.72(-2.34%) |
Jul 20, 2018 | 30.69 | 31.28 | 30.61 | 30.93 | 1,718,422 | +0.24(+0.78%) |
Jul 19, 2018 | 30.37 | 31.01 | 30.17 | 30.69 | 2,621,538 | +0.33(+1.09%) |
Jul 18, 2018 | 29.05 | 30.69 | 28.87 | 30.36 | 3,296,762 | +1.44(+4.98%) |
Jul 17, 2018 | 28.84 | 29.21 | 28.84 | 28.92 | 1,338,601 | +0.23(+0.81%) |
Jul 16, 2018 | 28.56 | 28.86 | 28.49 | 28.69 | 1,276,472 | +0.12(+0.40%) |
Jul 13, 2018 | 28.84 | 29.03 | 28.43 | 28.57 | 1,595,549 | -0.26(-0.91%) |
Jul 12, 2018 | 29.61 | 29.67 | 28.80 | 28.83 | 1,054,849 | -0.68(-2.30%) |
Jul 11, 2018 | 29.47 | 29.74 | 29.43 | 29.51 | 886,184 | -0.03(-0.10%) |
Jul 10, 2018 | 29.58 | 29.78 | 29.53 | 29.54 | 778,686 | +0.04(+0.13%) |
Jul 09, 2018 | 29.28 | 29.52 | 29.22 | 29.51 | 875,781 | +0.32(+1.08%) |
Jul 06, 2018 | 29.19 | 29.41 | 29.07 | 29.19 | 728,842 | +0.02(+0.05%) |
Jul 05, 2018 | 28.87 | 29.20 | 28.81 | 29.17 | 968,601 | +0.45(+1.58%) |
Jul 03, 2018 | 28.72 | 28.72 | 28.72 | 0 | -0.07(-0.24%) |