Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.66 | 33.05 | 32.52 | 32.99 | 304,590 | +0.42(+1.30%) |
Apr 29, 2019 | 32.80 | 32.94 | 32.52 | 32.57 | 210,465 | -0.25(-0.76%) |
Apr 26, 2019 | 32.58 | 32.94 | 32.49 | 32.82 | 296,628 | +0.37(+1.13%) |
Apr 25, 2019 | 32.45 | 32.61 | 32.19 | 32.45 | 173,765 | -0.11(-0.34%) |
Apr 24, 2019 | 32.37 | 32.72 | 32.28 | 32.56 | 249,335 | +0.37(+1.14%) |
Apr 23, 2019 | 31.87 | 32.61 | 31.83 | 32.20 | 290,832 | +0.51(+1.59%) |
Apr 22, 2019 | 32.21 | 32.23 | 31.35 | 31.69 | 301,519 | -0.53(-1.64%) |
Apr 18, 2019 | 32.00 | 32.35 | 31.87 | 32.22 | 237,357 | +0.29(+0.89%) |
Apr 17, 2019 | 32.80 | 32.91 | 31.87 | 31.93 | 495,316 | -0.78(-2.38%) |
Apr 16, 2019 | 33.71 | 33.76 | 32.71 | 32.71 | 379,499 | -0.93(-2.77%) |
Apr 15, 2019 | 33.73 | 33.76 | 33.43 | 33.65 | 168,074 | -0.02(-0.07%) |
Apr 12, 2019 | 33.72 | 33.72 | 33.35 | 33.67 | 168,437 | -0.02(-0.06%) |
Apr 11, 2019 | 33.63 | 33.69 | 33.37 | 33.69 | 257,136 | +0.09(+0.26%) |
Apr 10, 2019 | 33.11 | 33.67 | 33.07 | 33.60 | 302,104 | +0.68(+2.06%) |
Apr 09, 2019 | 33.06 | 33.09 | 32.87 | 32.92 | 257,601 | -0.07(-0.20%) |
Apr 08, 2019 | 33.33 | 33.41 | 32.87 | 32.99 | 204,575 | -0.36(-1.07%) |
Apr 05, 2019 | 33.24 | 33.42 | 32.95 | 33.35 | 310,539 | +0.10(+0.31%) |
Apr 04, 2019 | 33.21 | 33.33 | 32.81 | 33.24 | 305,363 | +0.01(+0.04%) |
Apr 03, 2019 | 33.43 | 33.50 | 33.16 | 33.23 | 319,459 | -0.17(-0.52%) |
Apr 02, 2019 | 33.36 | 33.44 | 32.69 | 33.41 | 247,917 | +0.02(+0.07%) |
Apr 01, 2019 | 33.43 | 33.50 | 32.91 | 33.38 | 261,987 | -0.01(-0.02%) |
Mar 29, 2019 | 33.62 | 33.73 | 33.31 | 33.39 | 305,190 | -0.22(-0.65%) |
Mar 28, 2019 | 33.70 | 33.86 | 33.39 | 33.61 | 237,482 | +0.04(+0.13%) |
Mar 27, 2019 | 33.55 | 33.74 | 33.39 | 33.57 | 279,093 | -0.01(-0.04%) |
Mar 26, 2019 | 33.38 | 33.67 | 33.21 | 33.58 | 251,354 | +0.39(+1.19%) |
Mar 25, 2019 | 32.93 | 33.31 | 32.69 | 33.19 | 201,576 | +0.31(+0.95%) |
Mar 22, 2019 | 33.14 | 33.42 | 32.84 | 32.87 | 357,038 | -0.26(-0.77%) |
Mar 21, 2019 | 32.54 | 33.30 | 32.47 | 33.13 | 264,735 | +0.62(+1.91%) |
Mar 20, 2019 | 32.19 | 32.81 | 31.94 | 32.51 | 307,611 | +0.31(+0.97%) |
Mar 19, 2019 | 32.25 | 32.44 | 32.06 | 32.20 | 160,668 | -0.07(-0.20%) |
Mar 18, 2019 | 32.41 | 32.64 | 32.09 | 32.26 | 430,452 | -0.13(-0.40%) |
Mar 15, 2019 | 32.80 | 32.83 | 32.32 | 32.39 | 749,521 | -0.36(-1.11%) |
Mar 14, 2019 | 32.77 | 32.93 | 32.67 | 32.75 | 157,763 | +0.07(+0.22%) |
Mar 13, 2019 | 32.59 | 32.92 | 32.51 | 32.68 | 208,616 | +0.17(+0.51%) |
Mar 12, 2019 | 32.41 | 32.80 | 32.33 | 32.51 | 159,700 | +0.16(+0.49%) |
Mar 11, 2019 | 31.74 | 32.38 | 31.74 | 32.35 | 184,192 | +0.62(+1.94%) |
Mar 08, 2019 | 31.40 | 31.84 | 31.40 | 31.74 | 204,014 | +0.31(+0.99%) |
Mar 07, 2019 | 31.60 | 32.05 | 31.28 | 31.43 | 371,909 | -0.06(-0.18%) |
Mar 06, 2019 | 32.09 | 32.17 | 31.43 | 31.48 | 181,346 | -0.54(-1.70%) |
Mar 05, 2019 | 31.90 | 32.35 | 31.85 | 32.03 | 189,149 | +0.17(+0.52%) |
Mar 04, 2019 | 31.52 | 31.88 | 31.04 | 31.86 | 625,635 | +0.33(+1.04%) |
Mar 01, 2019 | 32.22 | 32.23 | 30.71 | 31.53 | 787,542 | -0.71(-2.21%) |
Feb 28, 2019 | 32.68 | 33.15 | 32.24 | 32.25 | 376,677 | -0.44(-1.35%) |
Feb 27, 2019 | 32.80 | 32.91 | 32.30 | 32.69 | 159,500 | -0.22(-0.66%) |
Feb 26, 2019 | 33.32 | 33.39 | 32.81 | 32.91 | 254,165 | -0.28(-0.85%) |
Feb 25, 2019 | 33.87 | 33.87 | 33.04 | 33.19 | 260,884 | -0.44(-1.32%) |
Feb 22, 2019 | 33.48 | 33.74 | 33.34 | 33.63 | 128,249 | +0.25(+0.76%) |
Feb 21, 2019 | 33.30 | 33.44 | 33.05 | 33.38 | 151,513 | +0.00(+0.00%) |
Feb 20, 2019 | 33.81 | 33.90 | 33.05 | 33.38 | 284,993 | -0.41(-1.20%) |
Feb 19, 2019 | 34.35 | 34.40 | 33.78 | 33.78 | 284,293 | -0.50(-1.46%) |
Feb 15, 2019 | 34.18 | 34.45 | 33.89 | 34.29 | 365,411 | +0.24(+0.70%) |
Feb 14, 2019 | 33.79 | 34.16 | 33.71 | 34.05 | 335,578 | +0.38(+1.14%) |
Feb 13, 2019 | 33.86 | 34.00 | 33.48 | 33.66 | 192,829 | -0.16(-0.47%) |
Feb 12, 2019 | 34.55 | 34.55 | 33.67 | 33.82 | 189,128 | -0.71(-2.05%) |
Feb 11, 2019 | 34.42 | 34.80 | 34.24 | 34.53 | 179,859 | +0.07(+0.21%) |
Feb 08, 2019 | 34.21 | 34.47 | 34.02 | 34.46 | 211,888 | +0.18(+0.53%) |
Feb 07, 2019 | 33.57 | 34.32 | 33.43 | 34.28 | 214,216 | +0.67(+2.00%) |
Feb 06, 2019 | 33.97 | 34.07 | 33.42 | 33.61 | 143,228 | -0.39(-1.15%) |
Feb 05, 2019 | 34.14 | 34.14 | 33.53 | 34.00 | 179,842 | -0.07(-0.19%) |
Feb 04, 2019 | 33.47 | 34.07 | 33.32 | 34.06 | 229,524 | +0.59(+1.75%) |
Feb 01, 2019 | 34.34 | 34.39 | 33.16 | 33.48 | 314,237 | -0.82(-2.40%) |
Jan 31, 2019 | 33.92 | 34.33 | 33.51 | 34.30 | 587,670 | +0.42(+1.24%) |
Jan 30, 2019 | 33.26 | 33.93 | 33.19 | 33.88 | 362,165 | +0.69(+2.07%) |
Jan 29, 2019 | 33.07 | 33.22 | 32.92 | 33.19 | 133,178 | +0.27(+0.83%) |
Jan 28, 2019 | 32.68 | 33.11 | 32.57 | 32.92 | 176,629 | +0.15(+0.46%) |
Jan 25, 2019 | 32.29 | 32.96 | 32.23 | 32.77 | 309,258 | +0.56(+1.73%) |
Jan 24, 2019 | 31.95 | 32.38 | 31.65 | 32.21 | 163,862 | +0.25(+0.79%) |
Jan 23, 2019 | 31.81 | 32.05 | 31.66 | 31.96 | 136,622 | +0.12(+0.39%) |
Jan 22, 2019 | 32.08 | 32.21 | 31.39 | 31.83 | 204,533 | -0.12(-0.36%) |
Jan 18, 2019 | 31.98 | 32.22 | 31.76 | 31.95 | 197,659 | -0.03(-0.09%) |
Jan 17, 2019 | 31.63 | 32.04 | 31.61 | 31.98 | 262,582 | +0.32(+1.02%) |
Jan 16, 2019 | 31.12 | 31.69 | 31.06 | 31.66 | 173,305 | +0.52(+1.66%) |
Jan 15, 2019 | 30.88 | 31.17 | 30.76 | 31.14 | 145,508 | +0.41(+1.34%) |
Jan 14, 2019 | 30.96 | 30.98 | 30.53 | 30.73 | 205,872 | -0.28(-0.91%) |
Jan 11, 2019 | 31.04 | 31.22 | 30.73 | 31.01 | 198,631 | +0.00(+0.00%) |
Jan 10, 2019 | 30.80 | 31.35 | 30.74 | 31.01 | 227,030 | +0.20(+0.65%) |
Jan 09, 2019 | 30.78 | 30.83 | 30.29 | 30.81 | 135,521 | +0.11(+0.35%) |
Jan 08, 2019 | 30.24 | 31.00 | 30.09 | 30.70 | 294,611 | +0.64(+2.13%) |
Jan 07, 2019 | 29.83 | 30.29 | 29.63 | 30.06 | 250,985 | +0.30(+0.99%) |
Jan 04, 2019 | 29.55 | 30.11 | 29.42 | 29.76 | 324,617 | +0.36(+1.22%) |
Jan 03, 2019 | 28.98 | 30.08 | 28.94 | 29.40 | 268,179 | +0.42(+1.44%) |
Jan 02, 2019 | 29.75 | 29.75 | 28.88 | 28.98 | 382,603 | -1.02(-3.41%) |
Dec 31, 2018 | 30.24 | 30.41 | 29.58 | 30.01 | 340,451 | -0.22(-0.71%) |
Dec 28, 2018 | 30.19 | 30.70 | 29.96 | 30.22 | 302,392 | +0.27(+0.89%) |
Dec 27, 2018 | 30.00 | 30.00 | 29.12 | 29.96 | 436,973 | -0.27(-0.88%) |
Dec 26, 2018 | 29.21 | 30.26 | 29.01 | 30.22 | 260,064 | +1.00(+3.42%) |
Dec 24, 2018 | 30.78 | 30.88 | 29.03 | 29.22 | 302,253 | -1.71(-5.52%) |
Dec 21, 2018 | 31.42 | 31.91 | 30.80 | 30.93 | 744,382 | -0.44(-1.40%) |
Dec 20, 2018 | 31.29 | 31.73 | 30.89 | 31.37 | 274,409 | +0.07(+0.23%) |
Dec 19, 2018 | 31.33 | 31.70 | 31.02 | 31.30 | 289,351 | +0.02(+0.07%) |
Dec 18, 2018 | 30.98 | 31.91 | 30.87 | 31.27 | 274,340 | +0.44(+1.44%) |
Dec 17, 2018 | 31.55 | 31.88 | 30.65 | 30.83 | 359,269 | -0.73(-2.32%) |
Dec 14, 2018 | 31.60 | 31.80 | 31.43 | 31.56 | 119,141 | -0.18(-0.56%) |
Dec 13, 2018 | 31.54 | 32.06 | 31.54 | 31.74 | 187,143 | +0.16(+0.52%) |
Dec 12, 2018 | 32.19 | 32.43 | 31.48 | 31.57 | 259,970 | -0.52(-1.61%) |
Dec 11, 2018 | 31.68 | 32.18 | 31.37 | 32.09 | 229,459 | +0.54(+1.73%) |
Dec 10, 2018 | 31.90 | 31.90 | 31.05 | 31.55 | 289,440 | -0.36(-1.12%) |
Dec 07, 2018 | 31.57 | 32.08 | 31.33 | 31.90 | 638,957 | +0.37(+1.16%) |
Dec 06, 2018 | 31.68 | 32.18 | 30.11 | 31.54 | 1,175,220 | -1.17(-3.57%) |
Dec 04, 2018 | 33.60 | 33.74 | 32.61 | 32.71 | 235,912 | -0.87(-2.60%) |
Dec 03, 2018 | 33.41 | 33.61 | 33.04 | 33.58 | 241,976 | +0.29(+0.88%) |
Nov 30, 2018 | 32.56 | 33.38 | 32.45 | 33.29 | 467,499 | +0.85(+2.61%) |
Nov 29, 2018 | 32.40 | 32.70 | 32.20 | 32.44 | 242,915 | +0.08(+0.24%) |
Nov 28, 2018 | 32.05 | 32.65 | 31.95 | 32.36 | 640,788 | +0.33(+1.03%) |
Nov 27, 2018 | 31.95 | 32.34 | 31.78 | 32.03 | 405,985 | +0.11(+0.34%) |
Nov 26, 2018 | 32.34 | 32.34 | 31.75 | 31.93 | 176,543 | -0.21(-0.65%) |
Nov 23, 2018 | 31.93 | 32.35 | 31.81 | 32.13 | 83,706 | +0.11(+0.34%) |
Nov 21, 2018 | 32.03 | 32.03 | 32.03 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 32.11 | 32.71 | 31.95 | 32.02 | 371,993 | -0.16(-0.49%) |
Nov 19, 2018 | 31.92 | 32.18 | 31.88 | 32.18 | 263,106 | +0.31(+0.99%) |
Nov 16, 2018 | 31.27 | 31.93 | 31.21 | 31.86 | 392,982 | +0.59(+1.89%) |
Nov 15, 2018 | 31.85 | 31.85 | 31.11 | 31.27 | 436,199 | -0.71(-2.21%) |
Nov 14, 2018 | 32.53 | 32.76 | 31.91 | 31.98 | 321,376 | -0.54(-1.65%) |
Nov 13, 2018 | 32.88 | 33.02 | 32.44 | 32.51 | 204,590 | -0.08(-0.24%) |
Nov 12, 2018 | 32.59 | 32.97 | 32.58 | 32.59 | 209,750 | +0.04(+0.11%) |
Nov 09, 2018 | 32.68 | 32.88 | 32.40 | 32.56 | 214,914 | -0.11(-0.35%) |
Nov 08, 2018 | 32.37 | 32.80 | 32.07 | 32.67 | 293,186 | +0.42(+1.31%) |
Nov 07, 2018 | 32.55 | 32.81 | 32.08 | 32.25 | 296,817 | -0.19(-0.57%) |
Nov 06, 2018 | 30.16 | 32.48 | 30.16 | 32.43 | 804,221 | +1.78(+5.80%) |
Nov 05, 2018 | 30.20 | 30.98 | 29.99 | 30.66 | 416,236 | +0.54(+1.78%) |
Nov 02, 2018 | 30.92 | 31.08 | 29.94 | 30.12 | 261,428 | -0.76(-2.47%) |
Nov 01, 2018 | 30.59 | 30.93 | 30.44 | 30.88 | 234,436 | +0.36(+1.17%) |
Oct 31, 2018 | 31.31 | 31.31 | 30.49 | 30.53 | 298,099 | -0.71(-2.28%) |
Oct 30, 2018 | 31.00 | 31.53 | 30.77 | 31.24 | 201,445 | +0.34(+1.11%) |
Oct 29, 2018 | 30.88 | 31.23 | 30.71 | 30.90 | 234,881 | +0.28(+0.91%) |
Oct 26, 2018 | 31.16 | 31.31 | 30.56 | 30.62 | 317,608 | -0.59(-1.88%) |
Oct 25, 2018 | 31.00 | 31.34 | 30.73 | 31.21 | 309,014 | +0.21(+0.67%) |
Oct 24, 2018 | 30.74 | 31.16 | 30.65 | 31.00 | 442,376 | +0.35(+1.14%) |
Oct 23, 2018 | 30.49 | 30.95 | 30.31 | 30.65 | 191,432 | +0.09(+0.28%) |
Oct 22, 2018 | 31.03 | 31.38 | 30.52 | 30.56 | 227,443 | -0.31(-0.99%) |
Oct 19, 2018 | 30.97 | 31.27 | 30.84 | 30.87 | 305,495 | +0.00(+0.00%) |
Oct 18, 2018 | 31.08 | 31.37 | 30.81 | 30.87 | 228,901 | -0.18(-0.57%) |
Oct 17, 2018 | 31.03 | 31.23 | 30.70 | 31.05 | 258,567 | +0.02(+0.07%) |
Oct 16, 2018 | 30.13 | 31.06 | 29.93 | 31.03 | 283,232 | +0.98(+3.26%) |
Oct 15, 2018 | 29.93 | 30.43 | 29.93 | 30.05 | 184,338 | +0.12(+0.40%) |
Oct 12, 2018 | 30.83 | 30.83 | 29.82 | 29.93 | 253,148 | -0.53(-1.75%) |
Oct 11, 2018 | 31.64 | 31.64 | 30.44 | 30.46 | 406,113 | -1.22(-3.84%) |
Oct 10, 2018 | 31.20 | 31.99 | 31.20 | 31.67 | 502,937 | +0.41(+1.30%) |
Oct 09, 2018 | 30.93 | 31.42 | 30.76 | 31.27 | 229,039 | +0.37(+1.20%) |
Oct 08, 2018 | 30.52 | 31.06 | 30.37 | 30.90 | 209,542 | +0.66(+2.19%) |
Oct 05, 2018 | 30.20 | 30.50 | 30.20 | 30.24 | 126,926 | +0.04(+0.12%) |
Oct 04, 2018 | 30.11 | 30.23 | 29.71 | 30.20 | 268,849 | -0.08(-0.26%) |
Oct 03, 2018 | 30.73 | 30.80 | 30.08 | 30.28 | 153,117 | -0.43(-1.39%) |
Oct 02, 2018 | 30.93 | 31.13 | 30.69 | 30.71 | 176,150 | -0.20(-0.64%) |
Oct 01, 2018 | 31.36 | 31.41 | 30.76 | 30.91 | 305,619 | -0.44(-1.41%) |
Sep 28, 2018 | 30.81 | 31.35 | 30.81 | 31.35 | 301,133 | +0.57(+1.85%) |
Sep 27, 2018 | 30.62 | 31.08 | 30.62 | 30.78 | 173,916 | +0.21(+0.67%) |
Sep 26, 2018 | 30.94 | 31.04 | 30.54 | 30.57 | 167,659 | -0.33(-1.06%) |
Sep 25, 2018 | 30.94 | 31.13 | 30.79 | 30.90 | 141,417 | +0.06(+0.18%) |
Sep 24, 2018 | 31.50 | 31.55 | 30.65 | 30.84 | 213,197 | -0.70(-2.21%) |
Sep 21, 2018 | 31.60 | 31.77 | 31.52 | 31.54 | 503,342 | -0.11(-0.36%) |
Sep 20, 2018 | 31.39 | 31.65 | 31.01 | 31.65 | 207,297 | +0.31(+1.00%) |
Sep 19, 2018 | 31.95 | 31.95 | 31.25 | 31.34 | 272,279 | -0.56(-1.76%) |
Sep 18, 2018 | 32.23 | 32.27 | 31.88 | 31.90 | 163,191 | -0.37(-1.14%) |
Sep 17, 2018 | 32.01 | 32.30 | 31.94 | 32.27 | 176,751 | +0.20(+0.62%) |
Sep 14, 2018 | 32.19 | 32.19 | 31.55 | 32.07 | 181,444 | -0.20(-0.61%) |
Sep 13, 2018 | 32.13 | 32.37 | 31.99 | 32.27 | 109,259 | +0.30(+0.95%) |
Sep 12, 2018 | 32.21 | 32.30 | 31.93 | 31.96 | 157,010 | -0.18(-0.57%) |
Sep 11, 2018 | 32.11 | 32.25 | 31.77 | 32.15 | 159,891 | +0.10(+0.31%) |
Sep 10, 2018 | 32.26 | 32.35 | 31.97 | 32.05 | 193,836 | -0.06(-0.18%) |
Sep 07, 2018 | 32.67 | 32.67 | 31.96 | 32.11 | 236,838 | -0.72(-2.20%) |
Sep 06, 2018 | 32.50 | 32.93 | 32.50 | 32.83 | 178,985 | +0.40(+1.22%) |
Sep 05, 2018 | 32.20 | 32.63 | 32.00 | 32.43 | 190,697 | +0.21(+0.66%) |
Sep 04, 2018 | 32.91 | 32.91 | 32.09 | 32.22 | 194,734 | -0.65(-1.98%) |
Aug 31, 2018 | 32.87 | 32.87 | 32.87 | 0 | +0.25(+0.76%) | |
Aug 30, 2018 | 32.67 | 32.79 | 32.51 | 32.62 | 131,377 | +0.00(+0.00%) |
Aug 29, 2018 | 32.61 | 32.78 | 32.39 | 32.62 | 169,741 | +0.13(+0.39%) |
Aug 28, 2018 | 32.11 | 32.52 | 31.97 | 32.50 | 139,952 | +0.41(+1.28%) |
Aug 27, 2018 | 32.35 | 32.39 | 31.92 | 32.09 | 187,390 | -0.24(-0.74%) |
Aug 24, 2018 | 32.25 | 32.36 | 32.04 | 32.33 | 163,356 | +0.09(+0.29%) |
Aug 23, 2018 | 32.30 | 32.38 | 32.20 | 32.23 | 120,434 | -0.08(-0.24%) |
Aug 22, 2018 | 32.25 | 32.33 | 32.02 | 32.31 | 153,801 | -0.01(-0.04%) |
Aug 21, 2018 | 32.28 | 32.49 | 32.17 | 32.33 | 273,961 | +0.07(+0.22%) |
Aug 20, 2018 | 32.42 | 32.72 | 32.18 | 32.26 | 360,896 | -0.04(-0.11%) |
Aug 17, 2018 | 31.97 | 32.38 | 31.92 | 32.29 | 270,886 | +0.37(+1.15%) |
Aug 16, 2018 | 31.63 | 31.96 | 31.43 | 31.92 | 359,897 | +0.34(+1.07%) |
Aug 15, 2018 | 31.19 | 31.66 | 31.15 | 31.59 | 267,249 | +0.41(+1.31%) |
Aug 14, 2018 | 30.66 | 31.30 | 30.59 | 31.18 | 354,789 | +0.55(+1.79%) |
Aug 13, 2018 | 30.42 | 30.66 | 30.32 | 30.63 | 225,820 | +0.21(+0.70%) |
Aug 10, 2018 | 30.37 | 30.72 | 29.94 | 30.42 | 223,775 | -0.09(-0.30%) |
Aug 09, 2018 | 30.23 | 30.72 | 29.77 | 30.51 | 253,756 | +0.68(+2.27%) |
Aug 08, 2018 | 30.21 | 30.21 | 29.77 | 29.83 | 172,165 | -0.41(-1.35%) |
Aug 07, 2018 | 30.13 | 30.27 | 29.93 | 30.24 | 146,135 | +0.17(+0.56%) |
Aug 06, 2018 | 29.98 | 30.25 | 29.98 | 30.07 | 159,699 | +0.04(+0.14%) |
Aug 03, 2018 | 29.71 | 30.04 | 29.57 | 30.03 | 203,909 | +0.39(+1.31%) |
Aug 02, 2018 | 29.76 | 29.88 | 29.56 | 29.64 | 126,025 | -0.13(-0.43%) |
Aug 01, 2018 | 29.50 | 29.78 | 29.20 | 29.77 | 157,785 | +0.05(+0.17%) |
Jul 31, 2018 | 29.41 | 30.13 | 29.35 | 29.72 | 275,704 | +0.43(+1.47%) |
Jul 30, 2018 | 28.94 | 29.37 | 28.89 | 29.29 | 191,363 | +0.24(+0.82%) |
Jul 27, 2018 | 29.46 | 29.58 | 28.79 | 29.05 | 336,018 | -0.28(-0.96%) |
Jul 26, 2018 | 29.24 | 29.60 | 29.24 | 29.33 | 167,575 | +0.11(+0.39%) |
Jul 25, 2018 | 28.86 | 29.34 | 28.77 | 29.22 | 230,763 | +0.35(+1.20%) |
Jul 24, 2018 | 29.25 | 29.25 | 28.72 | 28.87 | 264,658 | -0.30(-1.04%) |
Jul 23, 2018 | 29.40 | 29.47 | 28.94 | 29.18 | 206,572 | -0.21(-0.72%) |
Jul 20, 2018 | 29.52 | 29.61 | 29.20 | 29.39 | 195,373 | -0.11(-0.38%) |
Jul 19, 2018 | 28.89 | 29.60 | 28.87 | 29.50 | 201,810 | +0.62(+2.14%) |
Jul 18, 2018 | 28.94 | 29.12 | 28.62 | 28.88 | 231,511 | -0.17(-0.58%) |
Jul 17, 2018 | 29.35 | 29.57 | 28.98 | 29.05 | 399,002 | -0.28(-0.96%) |
Jul 16, 2018 | 29.57 | 29.66 | 29.25 | 29.33 | 217,534 | -0.25(-0.83%) |
Jul 13, 2018 | 29.81 | 29.96 | 29.51 | 29.58 | 210,024 | -0.16(-0.54%) |
Jul 12, 2018 | 29.74 | 29.86 | 29.50 | 29.74 | 267,804 | +0.03(+0.09%) |
Jul 11, 2018 | 29.88 | 30.12 | 29.70 | 29.71 | 428,867 | -0.22(-0.75%) |
Jul 10, 2018 | 30.07 | 30.33 | 29.86 | 29.93 | 442,561 | -0.22(-0.74%) |
Jul 09, 2018 | 30.80 | 30.80 | 30.00 | 30.16 | 319,845 | -0.64(-2.07%) |
Jul 06, 2018 | 30.76 | 30.91 | 30.56 | 30.80 | 240,240 | +0.11(+0.37%) |
Jul 05, 2018 | 30.40 | 30.69 | 30.15 | 30.69 | 278,316 | +0.44(+1.44%) |
Jul 03, 2018 | 30.25 | 30.25 | 30.25 | 0 | +0.16(+0.54%) | |
Jul 02, 2018 | 29.98 | 30.12 | 29.62 | 30.09 | 293,814 | +0.11(+0.35%) |
Jun 29, 2018 | 30.10 | 30.21 | 29.77 | 29.98 | 324,922 | -0.09(-0.30%) |
Jun 28, 2018 | 29.85 | 30.16 | 29.75 | 30.07 | 202,185 | +0.25(+0.85%) |
Jun 27, 2018 | 30.21 | 30.21 | 29.82 | 29.82 | 192,626 | -0.24(-0.79%) |
Jun 26, 2018 | 29.93 | 30.21 | 29.85 | 30.06 | 260,457 | +0.12(+0.40%) |
Jun 25, 2018 | 29.81 | 29.99 | 29.56 | 29.94 | 223,741 | +0.19(+0.64%) |
Jun 22, 2018 | 29.76 | 29.84 | 29.54 | 29.75 | 903,980 | +0.08(+0.28%) |
Jun 21, 2018 | 29.77 | 29.79 | 29.51 | 29.67 | 350,930 | -0.08(-0.26%) |
Jun 20, 2018 | 29.46 | 29.86 | 29.16 | 29.75 | 577,262 | +0.39(+1.31%) |
Jun 19, 2018 | 29.53 | 29.80 | 29.30 | 29.36 | 473,281 | -0.27(-0.92%) |
Jun 18, 2018 | 29.67 | 29.80 | 29.35 | 29.63 | 211,044 | -0.03(-0.12%) |
Jun 15, 2018 | 29.96 | 29.60 | 29.67 | 432,498 | +0.04(+0.14%) | |
Jun 14, 2018 | 29.20 | 29.64 | 29.16 | 29.62 | 192,231 | +0.56(+1.92%) |
Jun 13, 2018 | 29.50 | 29.71 | 28.92 | 29.07 | 277,684 | -0.45(-1.51%) |
Jun 12, 2018 | 29.07 | 29.53 | 29.00 | 29.51 | 278,847 | +0.44(+1.51%) |
Jun 11, 2018 | 29.05 | 29.16 | 28.96 | 29.07 | 194,503 | +0.04(+0.12%) |
Jun 08, 2018 | 29.03 | 29.21 | 29.01 | 29.04 | 262,506 | -0.03(-0.10%) |
Jun 07, 2018 | 29.01 | 29.09 | 28.67 | 29.07 | 439,209 | +0.09(+0.31%) |
Jun 06, 2018 | 28.99 | 28.61 | 28.98 | 324,963 | +0.03(+0.10%) | |
Jun 05, 2018 | 29.32 | 29.32 | 28.92 | 28.95 | 310,899 | -0.29(-0.98%) |
Jun 04, 2018 | 29.07 | 29.25 | 28.81 | 29.23 | 492,566 | +0.24(+0.82%) |
Jun 01, 2018 | 28.77 | 29.18 | 28.60 | 29.00 | 559,512 | +0.27(+0.92%) |
May 31, 2018 | 28.81 | 28.88 | 28.57 | 28.73 | 594,518 | -0.08(-0.27%) |
May 30, 2018 | 28.42 | 28.88 | 28.25 | 28.81 | 332,437 | +0.41(+1.45%) |
May 29, 2018 | 28.03 | 28.44 | 27.92 | 28.40 | 350,849 | +0.37(+1.32%) |
May 25, 2018 | 28.03 | 28.03 | 28.03 | 0 | +0.15(+0.53%) | |
May 24, 2018 | 27.72 | 27.88 | 27.47 | 27.88 | 278,724 | +0.23(+0.83%) |
May 23, 2018 | 26.97 | 27.75 | 26.97 | 27.65 | 537,126 | +0.13(+0.48%) |
May 22, 2018 | 27.40 | 27.63 | 27.26 | 27.52 | 426,584 | +0.07(+0.25%) |
May 21, 2018 | 27.21 | 27.48 | 26.88 | 27.45 | 352,476 | +0.33(+1.23%) |
May 18, 2018 | 27.26 | 27.36 | 26.99 | 27.11 | 424,687 | -0.03(-0.13%) |
May 17, 2018 | 27.26 | 27.32 | 26.96 | 27.15 | 500,149 | -0.06(-0.20%) |
May 16, 2018 | 27.08 | 27.31 | 27.07 | 27.20 | 487,639 | +0.14(+0.51%) |
May 15, 2018 | 27.18 | 27.28 | 26.88 | 27.06 | 552,036 | -0.35(-1.29%) |
May 14, 2018 | 27.33 | 27.53 | 27.27 | 27.42 | 640,727 | +0.08(+0.31%) |
May 11, 2018 | 27.27 | 27.41 | 27.01 | 27.33 | 470,734 | +0.07(+0.25%) |
May 10, 2018 | 26.59 | 27.36 | 26.56 | 27.27 | 589,975 | +0.76(+2.88%) |
May 09, 2018 | 26.01 | 26.56 | 25.91 | 26.50 | 472,269 | +0.46(+1.76%) |
May 08, 2018 | 26.08 | 26.13 | 25.82 | 26.04 | 284,452 | -0.08(-0.32%) |
May 07, 2018 | 25.89 | 26.24 | 25.78 | 26.13 | 245,217 | +0.27(+1.05%) |
May 04, 2018 | 25.53 | 25.97 | 25.51 | 25.85 | 200,935 | +0.32(+1.25%) |
May 03, 2018 | 25.40 | 25.76 | 25.31 | 25.53 | 317,154 | +0.11(+0.44%) |
May 02, 2018 | 25.53 | 25.61 | 25.15 | 25.42 | 341,653 | -0.19(-0.76%) |