Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.46 | 32.46 | 31.84 | 32.03 | 1,457 | -0.30(-0.94%) |
Jul 30, 2019 | 32.33 | 32.47 | 32.26 | 32.33 | 2,320 | -0.04(-0.12%) |
Jul 29, 2019 | 32.49 | 32.53 | 32.29 | 32.37 | 2,304 | -0.07(-0.22%) |
Jul 26, 2019 | 32.19 | 32.44 | 32.19 | 32.44 | 2,033 | +0.52(+1.64%) |
Jul 25, 2019 | 32.05 | 32.05 | 31.92 | 31.92 | 2,077 | -0.03(-0.11%) |
Jul 24, 2019 | 31.91 | 31.95 | 31.91 | 31.95 | 1,183 | +0.06(+0.19%) |
Jul 23, 2019 | 31.78 | 31.90 | 31.78 | 31.89 | 2,486 | +0.15(+0.48%) |
Jul 22, 2019 | 31.83 | 31.87 | 31.70 | 31.74 | 8,470 | -0.16(-0.50%) |
Jul 19, 2019 | 32.07 | 32.08 | 31.90 | 31.90 | 3,638 | -0.15(-0.47%) |
Jul 18, 2019 | 31.79 | 32.05 | 31.79 | 32.05 | 2,349 | +0.25(+0.80%) |
Jul 17, 2019 | 31.79 | 31.79 | 31.79 | 31.79 | 117 | +0.04(+0.12%) |
Jul 16, 2019 | 31.92 | 32.28 | 31.75 | 31.75 | 1,798 | -0.13(-0.41%) |
Jul 15, 2019 | 31.78 | 31.90 | 31.78 | 31.89 | 2,070 | +0.00(+0.01%) |
Jul 12, 2019 | 31.87 | 31.88 | 31.87 | 31.88 | 214 | +0.11(+0.34%) |
Jul 11, 2019 | 31.83 | 31.86 | 31.75 | 31.78 | 868 | -0.18(-0.55%) |
Jul 10, 2019 | 31.94 | 32.08 | 31.91 | 31.95 | 1,993 | +0.04(+0.12%) |
Jul 09, 2019 | 31.87 | 31.95 | 31.87 | 31.92 | 3,384 | -0.12(-0.39%) |
Jul 08, 2019 | 32.19 | 32.20 | 31.98 | 32.04 | 7,277 | -0.06(-0.20%) |
Jul 05, 2019 | 32.06 | 32.12 | 31.87 | 32.10 | 2,461 | +0.02(+0.06%) |
Jul 03, 2019 | 31.66 | 32.09 | 31.66 | 32.09 | 3,745 | +0.51(+1.62%) |
Jul 02, 2019 | 31.55 | 31.60 | 31.44 | 31.57 | 4,121 | +0.19(+0.61%) |
Jul 01, 2019 | 31.40 | 31.48 | 31.25 | 31.38 | 84,195 | +0.13(+0.42%) |
Jun 28, 2019 | 31.19 | 31.25 | 31.19 | 31.25 | 535 | +0.11(+0.36%) |
Jun 27, 2019 | 30.83 | 31.15 | 30.79 | 31.14 | 1,487 | +0.21(+0.69%) |
Jun 26, 2019 | 31.12 | 31.12 | 30.88 | 30.92 | 2,948 | -0.38(-1.21%) |
Jun 25, 2019 | 31.33 | 31.43 | 31.28 | 31.30 | 3,863 | -0.04(-0.13%) |
Jun 24, 2019 | 31.38 | 31.48 | 31.33 | 31.35 | 5,558 | -0.07(-0.23%) |
Jun 21, 2019 | 31.54 | 31.54 | 31.38 | 31.42 | 3,116 | -0.17(-0.53%) |
Jun 20, 2019 | 31.55 | 31.59 | 31.48 | 31.59 | 3,599 | +0.14(+0.45%) |
Jun 19, 2019 | 31.36 | 31.44 | 31.13 | 31.44 | 2,281 | +0.12(+0.39%) |
Jun 18, 2019 | 31.55 | 31.59 | 31.29 | 31.32 | 1,405 | -0.13(-0.40%) |
Jun 17, 2019 | 31.51 | 31.52 | 31.44 | 31.45 | 14,533 | -0.27(-0.86%) |
Jun 14, 2019 | 31.74 | 31.83 | 31.72 | 31.72 | 3,116 | +0.03(+0.11%) |
Jun 13, 2019 | 31.88 | 31.88 | 31.68 | 31.69 | 1,748 | -0.07(-0.22%) |
Jun 12, 2019 | 31.63 | 31.77 | 31.53 | 31.76 | 4,283 | +0.12(+0.38%) |
Jun 11, 2019 | 31.61 | 31.69 | 31.57 | 31.64 | 1,806 | +0.13(+0.40%) |
Jun 10, 2019 | 31.66 | 31.66 | 31.39 | 31.51 | 826 | -0.10(-0.33%) |
Jun 07, 2019 | 31.64 | 31.66 | 31.61 | 31.61 | 5,158 | +0.33(+1.06%) |
Jun 06, 2019 | 31.12 | 31.34 | 31.12 | 31.28 | 3,029 | +0.21(+0.68%) |
Jun 05, 2019 | 30.85 | 31.12 | 30.85 | 31.07 | 5,556 | +0.34(+1.10%) |
Jun 04, 2019 | 30.52 | 30.74 | 30.49 | 30.73 | 17,968 | +0.40(+1.32%) |
Jun 03, 2019 | 30.19 | 30.33 | 30.07 | 30.33 | 55,518 | +0.22(+0.73%) |
May 31, 2019 | 30.05 | 30.12 | 29.91 | 30.12 | 1,934 | -0.23(-0.75%) |
May 30, 2019 | 30.39 | 30.39 | 30.25 | 30.34 | 4,313 | +0.08(+0.25%) |
May 29, 2019 | 30.22 | 30.30 | 30.21 | 30.27 | 3,347 | -0.33(-1.07%) |
May 28, 2019 | 30.92 | 30.92 | 30.49 | 30.59 | 4,329 | -0.21(-0.69%) |
May 24, 2019 | 30.73 | 30.88 | 30.73 | 30.81 | 1,612 | +0.12(+0.38%) |
May 23, 2019 | 30.85 | 30.88 | 30.61 | 30.69 | 3,638 | -0.44(-1.41%) |
May 22, 2019 | 31.16 | 31.16 | 31.07 | 31.13 | 2,128 | +0.03(+0.09%) |
May 21, 2019 | 31.27 | 31.27 | 31.10 | 31.10 | 2,302 | -0.03(-0.10%) |
May 20, 2019 | 31.29 | 31.29 | 31.12 | 31.13 | 6,363 | -0.22(-0.71%) |
May 17, 2019 | 31.59 | 31.61 | 31.31 | 31.36 | 6,233 | -0.07(-0.21%) |
May 16, 2019 | 31.31 | 31.64 | 31.31 | 31.42 | 8,787 | +0.09(+0.29%) |
May 15, 2019 | 31.28 | 31.39 | 31.23 | 31.33 | 1,717 | +0.01(+0.04%) |
May 14, 2019 | 31.38 | 31.51 | 31.32 | 31.32 | 5,187 | +0.04(+0.12%) |
May 13, 2019 | 31.15 | 31.43 | 31.10 | 31.28 | 7,918 | -0.36(-1.15%) |
May 10, 2019 | 31.27 | 31.69 | 31.18 | 31.65 | 8,275 | +0.34(+1.08%) |
May 09, 2019 | 31.18 | 31.31 | 31.18 | 31.31 | 866 | +0.04(+0.13%) |
May 08, 2019 | 31.35 | 31.35 | 31.19 | 31.27 | 729 | -0.01(-0.03%) |
May 07, 2019 | 31.45 | 31.45 | 31.18 | 31.27 | 1,166 | -0.33(-1.05%) |
May 06, 2019 | 31.26 | 31.60 | 31.26 | 31.60 | 2,206 | +0.13(+0.40%) |
May 03, 2019 | 31.53 | 31.60 | 31.48 | 31.48 | 1,719 | -0.01(-0.03%) |
May 02, 2019 | 31.62 | 31.62 | 31.35 | 31.49 | 5,817 | -0.11(-0.34%) |
May 01, 2019 | 31.77 | 31.79 | 31.59 | 31.59 | 18,513 | -0.22(-0.69%) |
Apr 30, 2019 | 31.64 | 31.84 | 31.63 | 31.81 | 14,446 | +0.23(+0.72%) |
Apr 29, 2019 | 31.38 | 31.61 | 31.38 | 31.59 | 8,658 | +0.24(+0.76%) |
Apr 26, 2019 | 31.27 | 31.39 | 31.27 | 31.35 | 4,406 | +0.02(+0.07%) |
Apr 25, 2019 | 31.25 | 31.38 | 31.17 | 31.32 | 4,379 | -0.09(-0.30%) |
Apr 24, 2019 | 31.27 | 31.49 | 31.27 | 31.42 | 3,216 | +0.18(+0.58%) |
Apr 23, 2019 | 30.99 | 31.24 | 30.99 | 31.24 | 1,075 | +0.16(+0.51%) |
Apr 22, 2019 | 31.03 | 31.11 | 31.02 | 31.08 | 3,841 | -0.14(-0.43%) |
Apr 18, 2019 | 31.14 | 31.27 | 31.14 | 31.21 | 3,654 | +0.14(+0.43%) |
Apr 17, 2019 | 31.15 | 31.15 | 31.08 | 31.08 | 721 | -0.11(-0.36%) |
Apr 16, 2019 | 31.39 | 31.39 | 31.15 | 31.19 | 3,290 | -0.04(-0.13%) |
Apr 15, 2019 | 31.08 | 31.25 | 31.08 | 31.23 | 2,861 | +0.14(+0.45%) |
Apr 12, 2019 | 31.10 | 31.16 | 31.09 | 31.09 | 2,041 | -0.09(-0.28%) |
Apr 11, 2019 | 31.17 | 31.18 | 31.05 | 31.18 | 9,817 | +0.05(+0.16%) |
Apr 10, 2019 | 30.97 | 31.13 | 30.97 | 31.13 | 1,440 | +0.29(+0.93%) |
Apr 09, 2019 | 30.88 | 30.94 | 30.77 | 30.84 | 3,367 | -0.14(-0.46%) |
Apr 08, 2019 | 30.92 | 31.00 | 30.87 | 30.99 | 5,913 | +0.09(+0.30%) |
Apr 05, 2019 | 30.83 | 31.01 | 30.80 | 30.89 | 2,041 | +0.15(+0.50%) |
Apr 04, 2019 | 30.62 | 30.77 | 30.62 | 30.74 | 3,885 | +0.10(+0.33%) |
Apr 03, 2019 | 30.70 | 30.73 | 30.61 | 30.64 | 3,922 | -0.01(-0.04%) |
Apr 02, 2019 | 30.67 | 30.67 | 30.59 | 30.65 | 2,052 | -0.15(-0.50%) |
Apr 01, 2019 | 31.12 | 31.12 | 30.78 | 30.81 | 60,532 | -0.11(-0.34%) |
Mar 29, 2019 | 30.83 | 30.95 | 30.83 | 30.91 | 8,382 | +0.03(+0.09%) |
Mar 28, 2019 | 30.67 | 30.90 | 30.67 | 30.88 | 1,585 | +0.23(+0.74%) |
Mar 27, 2019 | 30.74 | 30.74 | 30.47 | 30.65 | 5,512 | -0.04(-0.14%) |
Mar 26, 2019 | 30.71 | 30.71 | 30.63 | 30.70 | 2,263 | +0.32(+1.06%) |
Mar 25, 2019 | 30.24 | 30.43 | 30.24 | 30.38 | 1,998 | +0.21(+0.70%) |
Mar 22, 2019 | 30.32 | 30.56 | 30.14 | 30.17 | 9,349 | -0.23(-0.77%) |
Mar 21, 2019 | 30.18 | 30.41 | 30.18 | 30.40 | 3,036 | +0.49(+1.65%) |
Mar 20, 2019 | 30.05 | 30.17 | 29.90 | 29.91 | 18,219 | -0.19(-0.62%) |
Mar 19, 2019 | 30.19 | 30.19 | 29.96 | 30.09 | 7,095 | -0.03(-0.09%) |
Mar 18, 2019 | 29.95 | 30.12 | 29.95 | 30.12 | 2,590 | +0.11(+0.37%) |
Mar 15, 2019 | 29.94 | 30.13 | 29.94 | 30.01 | 3,550 | +0.11(+0.37%) |
Mar 14, 2019 | 29.93 | 30.01 | 29.90 | 29.90 | 2,892 | -0.05(-0.17%) |
Mar 13, 2019 | 29.97 | 29.99 | 29.92 | 29.95 | 3,060 | +0.11(+0.37%) |
Mar 12, 2019 | 29.89 | 29.89 | 29.84 | 29.84 | 649 | -0.07(-0.25%) |
Mar 11, 2019 | 29.69 | 29.93 | 29.57 | 29.91 | 2,884 | +0.29(+0.99%) |
Mar 08, 2019 | 29.71 | 29.73 | 29.55 | 29.62 | 2,690 | -0.19(-0.62%) |
Mar 07, 2019 | 29.87 | 29.97 | 29.79 | 29.80 | 3,509 | -0.26(-0.85%) |
Mar 06, 2019 | 30.29 | 30.29 | 30.01 | 30.06 | 3,965 | -0.16(-0.54%) |
Mar 05, 2019 | 30.20 | 30.31 | 30.15 | 30.22 | 7,889 | -0.01(-0.04%) |
Mar 04, 2019 | 30.50 | 30.50 | 30.06 | 30.23 | 4,183 | -0.18(-0.60%) |
Mar 01, 2019 | 30.40 | 30.51 | 30.30 | 30.42 | 16,893 | +0.03(+0.09%) |
Feb 28, 2019 | 30.25 | 30.48 | 30.25 | 30.39 | 5,055 | +0.18(+0.59%) |
Feb 27, 2019 | 29.99 | 30.25 | 29.93 | 30.21 | 3,032 | +0.16(+0.52%) |
Feb 26, 2019 | 30.11 | 30.15 | 30.06 | 30.06 | 2,850 | -0.07(-0.22%) |
Feb 25, 2019 | 30.31 | 30.31 | 30.12 | 30.12 | 3,828 | -0.29(-0.97%) |
Feb 22, 2019 | 30.31 | 30.41 | 30.31 | 30.41 | 3,873 | -0.02(-0.07%) |
Feb 21, 2019 | 30.34 | 30.54 | 30.29 | 30.44 | 5,823 | +0.09(+0.31%) |
Feb 20, 2019 | 30.48 | 30.51 | 30.32 | 30.34 | 6,022 | -0.17(-0.55%) |
Feb 19, 2019 | 30.50 | 30.53 | 30.42 | 30.51 | 2,468 | +0.04(+0.12%) |
Feb 15, 2019 | 30.44 | 30.52 | 30.39 | 30.47 | 4,304 | +0.13(+0.44%) |
Feb 14, 2019 | 30.35 | 30.45 | 30.33 | 30.34 | 2,167 | +0.04(+0.14%) |
Feb 13, 2019 | 30.19 | 30.30 | 30.19 | 30.30 | 6,449 | +0.17(+0.56%) |
Feb 12, 2019 | 29.96 | 30.16 | 29.90 | 30.13 | 28,852 | +0.25(+0.83%) |
Feb 11, 2019 | 29.80 | 29.88 | 29.75 | 29.88 | 6,379 | +0.21(+0.69%) |
Feb 08, 2019 | 29.55 | 29.72 | 29.55 | 29.67 | 37,767 | +0.08(+0.28%) |
Feb 07, 2019 | 29.57 | 29.62 | 29.51 | 29.59 | 3,396 | +0.06(+0.19%) |
Feb 06, 2019 | 29.41 | 29.58 | 29.41 | 29.54 | 3,950 | +0.03(+0.11%) |
Feb 05, 2019 | 29.32 | 29.51 | 29.32 | 29.50 | 10,442 | +0.13(+0.44%) |
Feb 04, 2019 | 29.24 | 29.40 | 29.21 | 29.37 | 4,276 | +0.19(+0.66%) |
Feb 01, 2019 | 29.22 | 29.34 | 29.14 | 29.18 | 77,472 | -0.06(-0.20%) |
Jan 31, 2019 | 28.85 | 29.26 | 28.85 | 29.24 | 9,505 | +0.30(+1.03%) |
Jan 30, 2019 | 28.86 | 29.06 | 28.79 | 28.94 | 31,343 | +0.13(+0.46%) |
Jan 29, 2019 | 28.85 | 28.86 | 28.71 | 28.81 | 25,995 | +0.04(+0.13%) |
Jan 28, 2019 | 28.54 | 28.77 | 28.53 | 28.77 | 5,881 | +0.03(+0.11%) |
Jan 25, 2019 | 28.85 | 28.85 | 28.72 | 28.74 | 5,164 | -0.11(-0.39%) |
Jan 24, 2019 | 29.00 | 29.00 | 28.81 | 28.85 | 8,376 | -0.40(-1.35%) |
Jan 23, 2019 | 29.27 | 29.34 | 29.12 | 29.25 | 3,220 | +0.20(+0.67%) |
Jan 22, 2019 | 29.11 | 29.19 | 28.91 | 29.05 | 5,876 | -0.18(-0.60%) |
Jan 18, 2019 | 29.28 | 29.28 | 29.21 | 29.23 | 66,927 | +0.29(+1.01%) |
Jan 17, 2019 | 28.92 | 28.96 | 28.88 | 28.94 | 3,895 | +0.05(+0.16%) |
Jan 16, 2019 | 28.81 | 28.89 | 28.65 | 28.89 | 1,979 | +0.10(+0.36%) |
Jan 15, 2019 | 28.63 | 28.79 | 28.63 | 28.79 | 1,480 | +0.17(+0.60%) |
Jan 14, 2019 | 28.80 | 28.80 | 28.60 | 28.62 | 5,159 | -0.13(-0.45%) |
Jan 11, 2019 | 28.75 | 28.75 | 28.59 | 28.75 | 1,506 | +0.01(+0.03%) |
Jan 10, 2019 | 28.42 | 28.74 | 28.42 | 28.74 | 2,993 | +0.31(+1.10%) |
Jan 09, 2019 | 28.56 | 28.58 | 28.42 | 28.42 | 4,863 | -0.13(-0.46%) |
Jan 08, 2019 | 28.45 | 28.56 | 28.24 | 28.55 | 5,799 | +0.26(+0.94%) |
Jan 07, 2019 | 28.15 | 28.45 | 28.05 | 28.29 | 6,297 | +0.25(+0.89%) |
Jan 04, 2019 | 27.57 | 28.04 | 27.57 | 28.04 | 2,152 | +0.61(+2.24%) |
Jan 03, 2019 | 27.56 | 27.67 | 27.35 | 27.43 | 7,101 | -0.12(-0.44%) |
Jan 02, 2019 | 27.39 | 27.59 | 27.31 | 27.55 | 30,530 | -0.03(-0.10%) |
Dec 31, 2018 | 27.70 | 27.70 | 27.35 | 27.57 | 31,849 | +0.15(+0.54%) |
Dec 28, 2018 | 27.46 | 27.66 | 27.35 | 27.43 | 2,474 | +0.07(+0.26%) |
Dec 27, 2018 | 27.27 | 27.35 | 26.73 | 27.35 | 10,356 | +0.00(+0.00%) |
Dec 26, 2018 | 26.59 | 27.35 | 26.43 | 27.35 | 15,454 | +0.77(+2.91%) |
Dec 24, 2018 | 27.43 | 27.43 | 26.58 | 26.58 | 18,937 | -0.65(-2.37%) |
Dec 21, 2018 | 27.85 | 28.02 | 27.23 | 27.23 | 12,411 | -0.44(-1.57%) |
Dec 20, 2018 | 28.03 | 28.09 | 27.51 | 27.66 | 17,676 | -0.71(-2.50%) |
Dec 19, 2018 | 28.84 | 28.85 | 28.24 | 28.37 | 31,074 | -0.21(-0.73%) |
Dec 18, 2018 | 28.92 | 28.92 | 28.41 | 28.58 | 11,001 | -0.10(-0.35%) |
Dec 17, 2018 | 29.12 | 29.22 | 28.68 | 28.68 | 11,631 | -0.62(-2.13%) |
Dec 14, 2018 | 29.41 | 29.64 | 29.24 | 29.31 | 4,640 | -0.46(-1.55%) |
Dec 13, 2018 | 29.56 | 29.83 | 29.56 | 29.77 | 12,868 | +0.03(+0.10%) |
Dec 12, 2018 | 29.85 | 29.88 | 29.74 | 29.74 | 71,456 | +0.22(+0.73%) |
Dec 11, 2018 | 29.60 | 29.75 | 29.39 | 29.52 | 4,162 | +0.16(+0.55%) |
Dec 10, 2018 | 29.42 | 29.46 | 28.95 | 29.36 | 6,702 | -0.14(-0.47%) |
Dec 07, 2018 | 29.72 | 29.72 | 29.38 | 29.50 | 2,590 | -0.21(-0.71%) |
Dec 06, 2018 | 30.05 | 30.05 | 29.42 | 29.71 | 3,229 | -0.25(-0.84%) |
Dec 04, 2018 | 30.47 | 30.58 | 29.96 | 29.96 | 5,180 | -0.65(-2.11%) |
Dec 03, 2018 | 30.48 | 30.63 | 30.35 | 30.61 | 43,129 | -0.04(-0.12%) |
Nov 30, 2018 | 30.59 | 30.65 | 30.40 | 30.65 | 18,671 | -0.01(-0.05%) |
Nov 29, 2018 | 30.50 | 30.82 | 30.50 | 30.66 | 13,293 | +0.05(+0.17%) |
Nov 28, 2018 | 30.53 | 30.65 | 30.53 | 30.61 | 2,239 | +0.21(+0.69%) |
Nov 27, 2018 | 30.22 | 30.40 | 30.20 | 30.40 | 3,559 | +0.13(+0.43%) |
Nov 26, 2018 | 30.53 | 30.53 | 30.27 | 30.27 | 10,420 | -0.11(-0.37%) |
Nov 23, 2018 | 30.24 | 30.38 | 30.24 | 30.38 | 971 | +0.07(+0.24%) |
Nov 21, 2018 | 30.31 | 30.31 | 30.31 | 0 | +0.04(+0.13%) | |
Nov 20, 2018 | 30.45 | 30.62 | 30.25 | 30.27 | 5,280 | -0.45(-1.47%) |
Nov 19, 2018 | 30.81 | 30.90 | 30.62 | 30.72 | 2,058 | -0.09(-0.28%) |
Nov 16, 2018 | 30.71 | 30.81 | 30.71 | 30.81 | 2,914 | +0.19(+0.61%) |
Nov 15, 2018 | 30.32 | 30.62 | 30.32 | 30.62 | 17,224 | -0.00(-0.01%) |
Nov 14, 2018 | 30.79 | 30.79 | 30.54 | 30.63 | 2,081 | -0.17(-0.56%) |
Nov 13, 2018 | 30.99 | 30.99 | 30.74 | 30.80 | 2,076 | -0.34(-1.10%) |
Nov 12, 2018 | 31.07 | 31.16 | 30.97 | 31.14 | 4,917 | +0.02(+0.06%) |
Nov 09, 2018 | 30.84 | 31.12 | 30.82 | 31.12 | 4,640 | +0.31(+1.02%) |
Nov 08, 2018 | 30.71 | 30.89 | 30.68 | 30.81 | 10,585 | +0.14(+0.45%) |
Nov 07, 2018 | 30.58 | 30.69 | 30.57 | 30.67 | 4,482 | +0.41(+1.36%) |
Nov 06, 2018 | 29.95 | 30.39 | 29.95 | 30.26 | 3,073 | +0.35(+1.17%) |
Nov 05, 2018 | 29.81 | 30.02 | 29.81 | 29.91 | 1,927 | +0.04(+0.13%) |
Nov 02, 2018 | 30.02 | 30.06 | 29.81 | 29.87 | 3,561 | +0.03(+0.09%) |
Nov 01, 2018 | 30.07 | 30.08 | 29.83 | 29.84 | 25,595 | -0.09(-0.31%) |
Oct 31, 2018 | 30.12 | 30.16 | 29.84 | 29.94 | 4,307 | +0.02(+0.08%) |
Oct 30, 2018 | 29.46 | 29.95 | 29.46 | 29.91 | 9,894 | +0.47(+1.58%) |
Oct 29, 2018 | 29.30 | 29.64 | 29.30 | 29.45 | 1,904 | +0.42(+1.44%) |
Oct 26, 2018 | 28.95 | 29.32 | 28.95 | 29.03 | 2,158 | -0.53(-1.79%) |
Oct 25, 2018 | 29.71 | 29.78 | 29.56 | 29.56 | 66,630 | -0.07(-0.25%) |
Oct 24, 2018 | 30.09 | 30.17 | 29.62 | 29.63 | 5,380 | -0.46(-1.54%) |
Oct 23, 2018 | 29.76 | 30.09 | 29.52 | 30.09 | 1,449 | +0.12(+0.40%) |
Oct 22, 2018 | 30.19 | 30.19 | 29.93 | 29.97 | 3,476 | -0.04(-0.13%) |
Oct 19, 2018 | 30.08 | 30.08 | 29.89 | 30.01 | 1,295 | +0.31(+1.04%) |
Oct 18, 2018 | 29.79 | 29.98 | 29.70 | 29.70 | 8,597 | -0.10(-0.35%) |
Oct 17, 2018 | 29.82 | 29.82 | 29.59 | 29.81 | 2,836 | -0.02(-0.06%) |
Oct 16, 2018 | 29.36 | 29.83 | 29.36 | 29.83 | 6,577 | +0.50(+1.71%) |
Oct 15, 2018 | 29.05 | 29.45 | 29.05 | 29.32 | 6,318 | +0.09(+0.32%) |
Oct 12, 2018 | 29.03 | 29.23 | 28.91 | 29.23 | 7,662 | +0.28(+0.97%) |
Oct 11, 2018 | 29.46 | 29.46 | 28.95 | 28.95 | 21,266 | -0.51(-1.74%) |
Oct 10, 2018 | 29.99 | 29.99 | 29.46 | 29.46 | 2,384 | -0.43(-1.43%) |
Oct 09, 2018 | 30.11 | 30.11 | 29.89 | 29.89 | 5,470 | -0.08(-0.28%) |
Oct 08, 2018 | 29.68 | 30.01 | 29.68 | 29.97 | 15,785 | +0.21(+0.72%) |
Oct 05, 2018 | 29.77 | 29.77 | 29.63 | 29.76 | 6,367 | +0.16(+0.55%) |
Oct 04, 2018 | 29.69 | 29.76 | 29.55 | 29.60 | 12,437 | -0.29(-0.98%) |
Oct 03, 2018 | 29.86 | 29.91 | 29.83 | 29.89 | 1,147 | +0.10(+0.33%) |
Oct 02, 2018 | 29.78 | 29.97 | 29.78 | 29.79 | 3,384 | -0.18(-0.60%) |
Oct 01, 2018 | 30.08 | 30.08 | 29.97 | 29.97 | 1,559 | -0.19(-0.61%) |
Sep 28, 2018 | 30.12 | 30.21 | 30.08 | 30.16 | 3,022 | -0.05(-0.15%) |
Sep 27, 2018 | 30.21 | 30.21 | 30.13 | 30.21 | 1,233 | -0.18(-0.59%) |
Sep 26, 2018 | 30.40 | 30.58 | 30.37 | 30.38 | 7,321 | -0.05(-0.15%) |
Sep 25, 2018 | 30.49 | 30.49 | 30.43 | 30.43 | 808 | -0.10(-0.34%) |
Sep 24, 2018 | 30.56 | 30.56 | 30.53 | 30.53 | 2,336 | -0.29(-0.95%) |
Sep 21, 2018 | 30.86 | 30.86 | 30.71 | 30.83 | 5,412 | -0.04(-0.14%) |
Sep 20, 2018 | 30.69 | 30.87 | 30.67 | 30.87 | 2,761 | +0.32(+1.04%) |
Sep 19, 2018 | 30.78 | 30.78 | 30.55 | 30.55 | 1,955 | -0.39(-1.27%) |
Sep 18, 2018 | 30.85 | 30.96 | 30.83 | 30.95 | 1,942 | +0.05(+0.18%) |
Sep 17, 2018 | 30.90 | 31.00 | 30.89 | 30.89 | 3,173 | -0.17(-0.56%) |
Sep 14, 2018 | 30.85 | 31.07 | 30.84 | 31.07 | 9,201 | +0.08(+0.27%) |
Sep 13, 2018 | 30.98 | 30.99 | 30.97 | 30.98 | 1,493 | -0.10(-0.34%) |
Sep 12, 2018 | 30.85 | 31.09 | 30.85 | 31.09 | 5,674 | +0.11(+0.37%) |
Sep 11, 2018 | 30.98 | 30.98 | 30.92 | 30.97 | 1,997 | -0.00(-0.01%) |
Sep 10, 2018 | 30.95 | 31.11 | 30.95 | 30.98 | 2,464 | +0.13(+0.42%) |
Sep 07, 2018 | 30.86 | 30.87 | 30.84 | 30.84 | 1,082 | +0.06(+0.18%) |
Sep 06, 2018 | 30.60 | 30.79 | 30.60 | 30.79 | 2,197 | +0.12(+0.38%) |
Sep 05, 2018 | 30.69 | 30.79 | 30.64 | 30.67 | 3,994 | -0.09(-0.30%) |
Sep 04, 2018 | 30.63 | 30.84 | 30.63 | 30.77 | 7,199 | -0.01(-0.04%) |
Aug 31, 2018 | 30.78 | 30.78 | 30.78 | 0 | +0.39(+1.27%) | |
Aug 30, 2018 | 30.56 | 30.58 | 30.39 | 30.39 | 4,694 | -0.15(-0.49%) |
Aug 29, 2018 | 30.32 | 30.63 | 30.32 | 30.54 | 5,560 | +0.10(+0.31%) |
Aug 28, 2018 | 30.59 | 30.73 | 30.41 | 30.45 | 6,285 | -0.22(-0.72%) |
Aug 27, 2018 | 30.95 | 30.95 | 30.67 | 30.67 | 4,612 | -0.17(-0.57%) |
Aug 24, 2018 | 30.77 | 30.93 | 30.75 | 30.84 | 2,273 | +0.23(+0.76%) |
Aug 23, 2018 | 30.63 | 30.71 | 30.53 | 30.61 | 3,868 | +0.02(+0.06%) |
Aug 22, 2018 | 30.51 | 30.60 | 30.48 | 30.60 | 2,442 | +0.01(+0.04%) |
Aug 21, 2018 | 30.85 | 30.85 | 30.55 | 30.58 | 19,903 | -0.18(-0.58%) |
Aug 20, 2018 | 30.84 | 30.84 | 30.76 | 30.76 | 4,928 | +0.06(+0.18%) |
Aug 17, 2018 | 30.58 | 30.73 | 30.58 | 30.71 | 6,603 | +0.28(+0.93%) |
Aug 16, 2018 | 30.36 | 30.50 | 30.36 | 30.42 | 8,400 | +0.10(+0.32%) |
Aug 15, 2018 | 30.31 | 30.35 | 30.13 | 30.33 | 7,684 | -0.27(-0.89%) |
Aug 14, 2018 | 30.48 | 30.68 | 30.48 | 30.60 | 4,680 | +0.40(+1.33%) |
Aug 13, 2018 | 30.10 | 30.20 | 30.01 | 30.20 | 4,185 | +0.06(+0.18%) |
Aug 10, 2018 | 29.98 | 30.22 | 29.98 | 30.14 | 2,706 | -0.01(-0.02%) |
Aug 09, 2018 | 30.12 | 30.20 | 30.10 | 30.15 | 7,605 | +0.08(+0.27%) |
Aug 08, 2018 | 30.03 | 30.14 | 30.03 | 30.07 | 7,038 | -0.23(-0.75%) |
Aug 07, 2018 | 30.27 | 30.30 | 30.12 | 30.30 | 4,287 | -0.01(-0.05%) |
Aug 06, 2018 | 30.39 | 30.42 | 30.31 | 30.31 | 3,455 | -0.05(-0.15%) |
Aug 03, 2018 | 30.02 | 30.39 | 30.02 | 30.36 | 5,304 | +0.42(+1.40%) |
Aug 02, 2018 | 29.44 | 29.94 | 29.44 | 29.94 | 3,766 | +0.40(+1.35%) |