Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.10 | 34.10 | 33.66 | 33.89 | 113,800 | -0.04(-0.12%) |
May 30, 2019 | 34.13 | 34.13 | 33.75 | 33.93 | 127,391 | +0.13(+0.38%) |
May 29, 2019 | 34.12 | 34.37 | 33.75 | 33.80 | 214,258 | -0.76(-2.20%) |
May 28, 2019 | 34.60 | 34.70 | 34.50 | 34.56 | 161,948 | -0.04(-0.12%) |
May 24, 2019 | 34.80 | 34.95 | 34.58 | 34.60 | 106,800 | -0.20(-0.57%) |
May 23, 2019 | 34.79 | 34.91 | 34.70 | 34.80 | 105,948 | +0.01(+0.03%) |
May 22, 2019 | 34.70 | 34.87 | 34.68 | 34.79 | 81,385 | +0.06(+0.17%) |
May 21, 2019 | 34.46 | 34.87 | 34.46 | 34.73 | 105,383 | +0.21(+0.61%) |
May 20, 2019 | 34.55 | 34.75 | 34.44 | 34.52 | 108,372 | -0.13(-0.38%) |
May 17, 2019 | 34.77 | 34.98 | 34.61 | 34.65 | 144,400 | -0.11(-0.32%) |
May 16, 2019 | 34.60 | 34.77 | 34.53 | 34.76 | 97,383 | +0.20(+0.58%) |
May 15, 2019 | 34.37 | 34.56 | 34.30 | 34.56 | 122,437 | +0.08(+0.23%) |
May 14, 2019 | 34.35 | 34.50 | 34.29 | 34.48 | 137,102 | +0.23(+0.67%) |
May 13, 2019 | 34.24 | 34.34 | 33.98 | 34.25 | 94,036 | -0.04(-0.12%) |
May 10, 2019 | 34.20 | 34.29 | 33.66 | 34.29 | 92,000 | +0.52(+1.54%) |
May 09, 2019 | 33.75 | 33.80 | 33.43 | 33.77 | 88,055 | +0.17(+0.51%) |
May 08, 2019 | 33.56 | 33.76 | 33.49 | 33.60 | 96,974 | +0.04(+0.12%) |
May 07, 2019 | 34.01 | 34.20 | 33.41 | 33.56 | 178,325 | -0.60(-1.76%) |
May 06, 2019 | 34.24 | 34.24 | 33.98 | 34.16 | 105,855 | -0.04(-0.12%) |
May 03, 2019 | 34.36 | 34.40 | 34.09 | 34.20 | 96,800 | +0.20(+0.59%) |
May 02, 2019 | 34.50 | 34.54 | 34.00 | 34.00 | 123,035 | -0.54(-1.56%) |
May 01, 2019 | 34.69 | 34.69 | 34.48 | 34.54 | 104,545 | -0.08(-0.23%) |
Apr 30, 2019 | 34.80 | 34.80 | 34.55 | 34.62 | 156,855 | +0.06(+0.17%) |
Apr 29, 2019 | 34.44 | 34.65 | 34.36 | 34.56 | 141,904 | +0.22(+0.64%) |
Apr 26, 2019 | 34.34 | 34.44 | 34.25 | 34.34 | 83,100 | +0.00(+0.00%) |
Apr 25, 2019 | 34.29 | 34.44 | 34.14 | 34.34 | 90,932 | +0.08(+0.23%) |
Apr 24, 2019 | 34.29 | 34.35 | 34.15 | 34.26 | 76,436 | -0.03(-0.09%) |
Apr 23, 2019 | 34.18 | 34.29 | 34.00 | 34.29 | 111,527 | +0.11(+0.32%) |
Apr 22, 2019 | 34.00 | 34.18 | 33.82 | 34.18 | 99,203 | +0.21(+0.62%) |
Apr 18, 2019 | 34.16 | 34.22 | 33.91 | 33.97 | 107,600 | -0.43(-1.25%) |
Apr 17, 2019 | 34.45 | 34.46 | 34.26 | 34.40 | 102,896 | +0.01(+0.03%) |
Apr 16, 2019 | 34.43 | 34.47 | 34.25 | 34.39 | 120,710 | +0.01(+0.03%) |
Apr 15, 2019 | 34.33 | 34.51 | 34.12 | 34.38 | 150,465 | +0.22(+0.64%) |
Apr 12, 2019 | 34.35 | 34.35 | 33.96 | 34.16 | 88,100 | +0.08(+0.23%) |
Apr 11, 2019 | 34.00 | 34.17 | 33.92 | 34.08 | 90,994 | +0.07(+0.21%) |
Apr 10, 2019 | 33.96 | 34.23 | 33.88 | 34.01 | 106,809 | +0.18(+0.53%) |
Apr 09, 2019 | 34.31 | 34.31 | 33.75 | 33.83 | 130,619 | -0.21(-0.62%) |
Apr 08, 2019 | 33.99 | 34.04 | 33.82 | 34.04 | 115,089 | +0.09(+0.27%) |
Apr 05, 2019 | 33.82 | 33.99 | 33.73 | 33.95 | 121,500 | +0.01(+0.03%) |
Apr 04, 2019 | 34.00 | 34.00 | 33.70 | 33.94 | 92,797 | -0.06(-0.18%) |
Apr 03, 2019 | 33.96 | 34.00 | 33.78 | 34.00 | 120,345 | +0.15(+0.44%) |
Apr 02, 2019 | 33.71 | 33.91 | 33.71 | 33.85 | 126,306 | +0.14(+0.42%) |
Apr 01, 2019 | 33.65 | 33.83 | 33.46 | 33.71 | 203,813 | +0.03(+0.09%) |
Mar 29, 2019 | 33.48 | 33.68 | 33.31 | 33.68 | 110,500 | +0.29(+0.87%) |
Mar 28, 2019 | 33.62 | 33.62 | 33.18 | 33.39 | 123,912 | -0.14(-0.42%) |
Mar 27, 2019 | 33.59 | 33.59 | 33.38 | 33.53 | 125,743 | -0.04(-0.12%) |
Mar 26, 2019 | 33.48 | 33.57 | 33.32 | 33.57 | 134,251 | +0.24(+0.72%) |
Mar 25, 2019 | 33.48 | 33.48 | 33.00 | 33.33 | 95,344 | +0.25(+0.76%) |
Mar 22, 2019 | 33.49 | 33.49 | 32.99 | 33.08 | 193,500 | +0.01(+0.03%) |
Mar 21, 2019 | 32.96 | 33.27 | 32.87 | 33.07 | 157,054 | +0.20(+0.61%) |
Mar 20, 2019 | 33.14 | 33.14 | 32.77 | 32.87 | 190,963 | -0.10(-0.30%) |
Mar 19, 2019 | 33.33 | 33.33 | 32.89 | 32.97 | 148,842 | -0.34(-1.02%) |
Mar 18, 2019 | 33.22 | 33.36 | 33.04 | 33.31 | 208,145 | +0.34(+1.03%) |
Mar 15, 2019 | 33.11 | 33.24 | 32.94 | 32.97 | 157,900 | -0.03(-0.09%) |
Mar 14, 2019 | 32.76 | 33.26 | 32.76 | 33.00 | 137,686 | +0.06(+0.18%) |
Mar 13, 2019 | 32.80 | 33.00 | 32.57 | 32.94 | 122,798 | +0.13(+0.40%) |
Mar 12, 2019 | 32.86 | 32.90 | 32.55 | 32.81 | 239,115 | +0.25(+0.77%) |
Mar 11, 2019 | 32.45 | 32.61 | 32.31 | 32.56 | 133,819 | +0.25(+0.77%) |
Mar 08, 2019 | 32.35 | 32.35 | 32.05 | 32.31 | 103,200 | +0.12(+0.37%) |
Mar 07, 2019 | 32.25 | 32.45 | 32.00 | 32.19 | 182,744 | +0.17(+0.53%) |
Mar 06, 2019 | 32.22 | 32.23 | 31.91 | 32.02 | 134,798 | -0.05(-0.16%) |
Mar 05, 2019 | 32.08 | 32.17 | 31.97 | 32.07 | 99,217 | -0.13(-0.40%) |
Mar 04, 2019 | 32.49 | 32.54 | 31.88 | 32.20 | 288,949 | -0.10(-0.31%) |
Mar 01, 2019 | 32.41 | 32.50 | 32.25 | 32.30 | 134,700 | +0.02(+0.06%) |
Feb 28, 2019 | 32.10 | 32.36 | 31.85 | 32.28 | 239,923 | +0.28(+0.88%) |
Feb 27, 2019 | 31.48 | 32.00 | 31.48 | 32.00 | 146,708 | +0.45(+1.43%) |
Feb 26, 2019 | 31.77 | 32.01 | 31.30 | 31.55 | 375,817 | -0.45(-1.41%) |
Feb 25, 2019 | 32.30 | 32.30 | 31.95 | 32.00 | 183,556 | -0.10(-0.31%) |
Feb 22, 2019 | 31.94 | 32.13 | 31.82 | 32.10 | 138,800 | +0.16(+0.50%) |
Feb 21, 2019 | 31.86 | 32.01 | 31.70 | 31.94 | 133,299 | +0.08(+0.25%) |
Feb 20, 2019 | 31.75 | 31.88 | 31.66 | 31.86 | 162,019 | +0.18(+0.57%) |
Feb 19, 2019 | 31.38 | 31.77 | 31.38 | 31.68 | 199,091 | +0.35(+1.12%) |
Feb 15, 2019 | 30.93 | 31.48 | 30.91 | 31.33 | 230,900 | +0.47(+1.52%) |
Feb 14, 2019 | 30.83 | 31.35 | 30.76 | 30.86 | 304,230 | -0.02(-0.06%) |
Feb 13, 2019 | 31.16 | 31.43 | 30.87 | 30.88 | 309,183 | -0.27(-0.87%) |
Feb 12, 2019 | 31.39 | 31.64 | 31.12 | 31.15 | 274,812 | -0.20(-0.64%) |
Feb 11, 2019 | 31.43 | 31.68 | 31.34 | 31.35 | 250,967 | +0.06(+0.19%) |
Feb 08, 2019 | 31.46 | 31.66 | 31.27 | 31.29 | 139,500 | -0.29(-0.92%) |
Feb 07, 2019 | 31.64 | 31.70 | 31.51 | 31.58 | 161,899 | -0.01(-0.03%) |
Feb 06, 2019 | 31.66 | 31.67 | 31.53 | 31.59 | 97,436 | +0.05(+0.16%) |
Feb 05, 2019 | 31.66 | 31.74 | 31.47 | 31.54 | 117,712 | +0.02(+0.06%) |
Feb 04, 2019 | 31.39 | 31.59 | 31.30 | 31.52 | 113,445 | +0.22(+0.70%) |
Feb 01, 2019 | 31.43 | 31.64 | 30.99 | 31.30 | 196,300 | -0.01(-0.03%) |
Jan 31, 2019 | 30.98 | 31.38 | 30.93 | 31.31 | 359,316 | +0.37(+1.20%) |
Jan 30, 2019 | 30.65 | 30.99 | 30.48 | 30.94 | 163,758 | +0.50(+1.64%) |
Jan 29, 2019 | 30.35 | 30.59 | 30.30 | 30.44 | 128,795 | +0.20(+0.66%) |
Jan 28, 2019 | 30.20 | 30.36 | 30.15 | 30.24 | 124,246 | -0.02(-0.07%) |
Jan 25, 2019 | 30.39 | 30.42 | 30.20 | 30.26 | 140,000 | +0.02(+0.07%) |
Jan 24, 2019 | 30.64 | 30.70 | 30.20 | 30.24 | 238,548 | -0.28(-0.92%) |
Jan 23, 2019 | 30.48 | 30.60 | 30.32 | 30.52 | 191,391 | +0.20(+0.66%) |
Jan 22, 2019 | 30.80 | 30.84 | 30.24 | 30.32 | 241,973 | -0.48(-1.56%) |
Jan 18, 2019 | 30.91 | 30.91 | 30.71 | 30.80 | 115,000 | +0.09(+0.29%) |
Jan 17, 2019 | 30.40 | 30.74 | 30.29 | 30.71 | 180,455 | +0.41(+1.35%) |
Jan 16, 2019 | 30.40 | 30.45 | 30.23 | 30.30 | 140,108 | -0.12(-0.39%) |
Jan 15, 2019 | 30.19 | 30.49 | 30.17 | 30.42 | 135,040 | +0.33(+1.10%) |
Jan 14, 2019 | 30.30 | 30.43 | 29.88 | 30.09 | 265,567 | -0.22(-0.73%) |
Jan 11, 2019 | 30.65 | 30.68 | 30.31 | 30.31 | 136,500 | -0.20(-0.66%) |
Jan 10, 2019 | 30.20 | 30.69 | 30.02 | 30.51 | 189,482 | +0.16(+0.53%) |
Jan 09, 2019 | 30.30 | 30.50 | 30.25 | 30.35 | 193,254 | +0.10(+0.33%) |
Jan 08, 2019 | 30.25 | 30.56 | 30.11 | 30.25 | 356,356 | +0.10(+0.33%) |
Jan 07, 2019 | 29.77 | 30.30 | 29.43 | 30.15 | 228,265 | +0.76(+2.59%) |
Jan 04, 2019 | 29.38 | 29.84 | 29.36 | 29.39 | 148,900 | +0.03(+0.10%) |
Jan 03, 2019 | 29.17 | 29.50 | 29.10 | 29.36 | 201,665 | +0.01(+0.03%) |
Jan 02, 2019 | 29.34 | 29.61 | 29.03 | 29.35 | 174,094 | -0.08(-0.27%) |
Dec 31, 2018 | 29.49 | 29.69 | 29.31 | 29.43 | 236,500 | +0.18(+0.62%) |
Dec 28, 2018 | 28.76 | 29.27 | 28.76 | 29.25 | 206,900 | +0.28(+0.97%) |
Dec 27, 2018 | 28.77 | 29.01 | 28.17 | 28.97 | 226,320 | +0.10(+0.35%) |
Dec 26, 2018 | 27.38 | 28.98 | 27.22 | 28.87 | 497,838 | +1.66(+6.10%) |
Dec 24, 2018 | 28.10 | 28.29 | 26.96 | 27.21 | 426,900 | -0.89(-3.17%) |
Dec 21, 2018 | 28.85 | 29.46 | 27.95 | 28.10 | 333,700 | -0.81(-2.80%) |
Dec 20, 2018 | 30.00 | 30.00 | 28.75 | 28.91 | 394,954 | -1.14(-3.79%) |
Dec 19, 2018 | 29.96 | 30.18 | 29.79 | 30.05 | 149,011 | +0.09(+0.30%) |
Dec 18, 2018 | 30.57 | 30.64 | 29.91 | 29.96 | 245,492 | -0.41(-1.35%) |
Dec 17, 2018 | 31.17 | 31.17 | 30.29 | 30.37 | 219,869 | -0.90(-2.88%) |
Dec 14, 2018 | 31.21 | 31.38 | 31.06 | 31.27 | 168,400 | -0.14(-0.45%) |
Dec 13, 2018 | 31.00 | 31.45 | 31.00 | 31.41 | 112,571 | +0.40(+1.29%) |
Dec 12, 2018 | 31.50 | 31.68 | 31.01 | 31.01 | 207,329 | -0.49(-1.56%) |
Dec 11, 2018 | 31.51 | 31.61 | 31.24 | 31.50 | 158,167 | +0.16(+0.51%) |
Dec 10, 2018 | 31.39 | 31.41 | 30.77 | 31.34 | 163,713 | -0.07(-0.22%) |
Dec 07, 2018 | 31.17 | 31.58 | 31.17 | 31.41 | 126,600 | +0.14(+0.45%) |
Dec 06, 2018 | 31.31 | 31.31 | 30.61 | 31.27 | 249,027 | -0.05(-0.16%) |
Dec 04, 2018 | 31.52 | 31.82 | 31.25 | 31.32 | 241,500 | -0.28(-0.89%) |
Dec 03, 2018 | 31.52 | 31.70 | 31.30 | 31.60 | 195,920 | +0.25(+0.80%) |
Nov 30, 2018 | 31.15 | 31.45 | 31.07 | 31.35 | 168,400 | +0.32(+1.03%) |
Nov 29, 2018 | 30.98 | 31.09 | 30.82 | 31.03 | 132,326 | +0.18(+0.58%) |
Nov 28, 2018 | 30.79 | 30.92 | 30.60 | 30.85 | 224,245 | +0.20(+0.65%) |
Nov 27, 2018 | 30.37 | 30.83 | 30.36 | 30.65 | 174,425 | +0.32(+1.06%) |
Nov 26, 2018 | 30.24 | 30.45 | 30.23 | 30.33 | 126,870 | +0.13(+0.43%) |
Nov 23, 2018 | 30.34 | 30.41 | 30.20 | 30.20 | 86,300 | -0.09(-0.30%) |
Nov 21, 2018 | 30.29 | 30.29 | 30.29 | 0 | -0.31(-1.00%) | |
Nov 20, 2018 | 30.71 | 31.04 | 30.52 | 30.60 | 225,567 | -0.57(-1.84%) |
Nov 19, 2018 | 31.17 | 31.25 | 31.09 | 31.17 | 113,478 | +0.07(+0.23%) |
Nov 16, 2018 | 30.91 | 31.14 | 30.84 | 31.10 | 113,600 | +0.04(+0.13%) |
Nov 15, 2018 | 31.00 | 31.12 | 30.80 | 31.06 | 142,568 | +0.02(+0.06%) |
Nov 14, 2018 | 31.34 | 31.36 | 30.90 | 31.04 | 143,358 | -0.15(-0.48%) |
Nov 13, 2018 | 31.12 | 31.48 | 30.94 | 31.19 | 113,702 | +0.27(+0.87%) |
Nov 12, 2018 | 31.24 | 31.34 | 30.92 | 30.92 | 155,503 | -0.28(-0.90%) |
Nov 09, 2018 | 31.09 | 31.20 | 31.03 | 31.20 | 135,600 | -0.11(-0.35%) |
Nov 08, 2018 | 31.44 | 31.49 | 31.19 | 31.31 | 172,904 | -0.18(-0.57%) |
Nov 07, 2018 | 31.20 | 31.52 | 31.03 | 31.49 | 213,772 | +0.65(+2.11%) |
Nov 06, 2018 | 30.77 | 30.90 | 30.64 | 30.84 | 91,431 | +0.22(+0.72%) |
Nov 05, 2018 | 30.32 | 30.66 | 30.30 | 30.62 | 125,443 | +0.33(+1.09%) |
Nov 02, 2018 | 30.39 | 30.55 | 30.18 | 30.29 | 104,400 | -0.26(-0.85%) |
Nov 01, 2018 | 30.53 | 30.55 | 30.35 | 30.55 | 119,733 | +0.19(+0.63%) |
Oct 31, 2018 | 30.49 | 30.61 | 30.21 | 30.36 | 118,364 | +0.05(+0.16%) |
Oct 30, 2018 | 29.78 | 30.31 | 29.75 | 30.31 | 157,621 | +0.44(+1.48%) |
Oct 29, 2018 | 30.09 | 30.29 | 29.83 | 29.87 | 177,834 | -0.06(-0.21%) |
Oct 26, 2018 | 30.43 | 30.66 | 29.81 | 29.93 | 288,000 | -0.74(-2.41%) |
Oct 25, 2018 | 30.93 | 30.93 | 30.46 | 30.67 | 182,458 | -0.10(-0.32%) |
Oct 24, 2018 | 30.80 | 30.90 | 30.71 | 30.77 | 199,175 | -0.05(-0.16%) |
Oct 23, 2018 | 30.70 | 30.90 | 30.53 | 30.82 | 193,542 | -0.05(-0.16%) |
Oct 22, 2018 | 30.87 | 30.92 | 30.61 | 30.87 | 259,309 | +0.12(+0.39%) |
Oct 19, 2018 | 30.33 | 30.93 | 30.33 | 30.75 | 116,100 | +0.14(+0.46%) |
Oct 18, 2018 | 30.74 | 31.60 | 30.50 | 30.61 | 123,545 | -0.05(-0.16%) |
Oct 17, 2018 | 30.51 | 30.69 | 30.34 | 30.66 | 112,064 | +0.08(+0.26%) |
Oct 16, 2018 | 30.21 | 30.60 | 30.00 | 30.58 | 122,655 | +0.42(+1.39%) |
Oct 15, 2018 | 29.73 | 30.23 | 29.73 | 30.16 | 178,959 | +0.36(+1.21%) |
Oct 12, 2018 | 30.00 | 30.01 | 29.56 | 29.80 | 260,200 | +0.11(+0.37%) |
Oct 11, 2018 | 30.55 | 30.55 | 29.31 | 29.69 | 404,748 | -0.71(-2.34%) |
Oct 10, 2018 | 30.87 | 30.95 | 30.25 | 30.40 | 156,358 | -0.50(-1.62%) |
Oct 09, 2018 | 30.85 | 30.91 | 30.45 | 30.90 | 80,861 | +0.12(+0.39%) |
Oct 08, 2018 | 30.75 | 30.90 | 30.42 | 30.78 | 117,574 | +0.30(+0.98%) |
Oct 05, 2018 | 30.27 | 30.68 | 30.27 | 30.48 | 170,300 | +0.04(+0.13%) |
Oct 04, 2018 | 30.68 | 30.76 | 30.30 | 30.44 | 210,628 | -0.43(-1.39%) |
Oct 03, 2018 | 31.25 | 31.27 | 30.75 | 30.87 | 191,605 | -0.44(-1.41%) |
Oct 02, 2018 | 30.99 | 31.31 | 30.91 | 31.31 | 112,065 | +0.32(+1.03%) |
Oct 01, 2018 | 30.85 | 30.99 | 30.73 | 30.99 | 121,775 | +0.33(+1.08%) |
Sep 28, 2018 | 30.65 | 30.75 | 30.54 | 30.66 | 149,800 | +0.13(+0.43%) |
Sep 27, 2018 | 30.25 | 30.53 | 30.25 | 30.53 | 94,870 | +0.25(+0.83%) |
Sep 26, 2018 | 30.52 | 30.58 | 30.17 | 30.28 | 280,991 | +0.27(+0.90%) |
Sep 25, 2018 | 30.80 | 30.80 | 29.73 | 30.01 | 479,257 | -0.75(-2.44%) |
Sep 24, 2018 | 31.19 | 31.20 | 30.73 | 30.76 | 200,792 | -0.44(-1.41%) |
Sep 21, 2018 | 31.15 | 31.21 | 31.00 | 31.20 | 67,200 | +0.17(+0.55%) |
Sep 20, 2018 | 30.70 | 31.22 | 30.70 | 31.03 | 188,992 | +0.22(+0.71%) |
Sep 19, 2018 | 31.42 | 31.50 | 30.65 | 30.81 | 306,414 | -0.69(-2.19%) |
Sep 18, 2018 | 31.45 | 31.70 | 31.43 | 31.50 | 174,222 | +0.05(+0.16%) |
Sep 17, 2018 | 31.48 | 31.50 | 31.40 | 31.45 | 123,667 | -0.03(-0.10%) |
Sep 14, 2018 | 31.53 | 31.54 | 31.24 | 31.48 | 120,400 | +0.00(+0.02%) |
Sep 13, 2018 | 31.21 | 31.50 | 31.21 | 31.48 | 85,047 | +0.08(+0.24%) |
Sep 12, 2018 | 31.32 | 31.46 | 31.30 | 31.40 | 79,926 | +0.15(+0.48%) |
Sep 11, 2018 | 31.18 | 31.28 | 31.15 | 31.25 | 115,722 | +0.19(+0.61%) |
Sep 10, 2018 | 30.94 | 31.13 | 30.94 | 31.06 | 87,052 | +0.26(+0.84%) |
Sep 07, 2018 | 31.02 | 31.14 | 30.76 | 30.80 | 127,900 | -0.22(-0.71%) |
Sep 06, 2018 | 30.92 | 31.15 | 30.92 | 31.02 | 110,150 | -0.06(-0.19%) |
Sep 05, 2018 | 31.07 | 31.17 | 30.89 | 31.08 | 81,246 | +0.10(+0.32%) |
Sep 04, 2018 | 30.72 | 31.08 | 30.62 | 30.98 | 106,871 | +0.26(+0.86%) |
Aug 31, 2018 | 30.72 | 30.72 | 30.72 | 0 | -0.20(-0.66%) | |
Aug 30, 2018 | 31.02 | 31.07 | 30.65 | 30.92 | 176,189 | +0.00(+0.00%) |
Aug 29, 2018 | 30.70 | 31.02 | 30.64 | 30.92 | 125,239 | +0.16(+0.52%) |
Aug 28, 2018 | 30.98 | 31.17 | 30.76 | 30.76 | 145,011 | -0.15(-0.49%) |
Aug 27, 2018 | 31.22 | 31.39 | 30.91 | 30.91 | 212,476 | -0.35(-1.12%) |
Aug 24, 2018 | 31.28 | 31.39 | 31.14 | 31.26 | 85,200 | +0.18(+0.57%) |
Aug 23, 2018 | 31.30 | 31.33 | 31.06 | 31.08 | 100,621 | -0.13(-0.40%) |
Aug 22, 2018 | 31.55 | 31.77 | 31.21 | 31.21 | 113,721 | -0.29(-0.92%) |
Aug 21, 2018 | 31.47 | 31.66 | 31.46 | 31.50 | 162,475 | -0.06(-0.20%) |
Aug 20, 2018 | 31.45 | 31.60 | 31.37 | 31.56 | 165,036 | +0.08(+0.27%) |
Aug 17, 2018 | 31.34 | 31.53 | 31.30 | 31.48 | 178,300 | +0.25(+0.80%) |
Aug 16, 2018 | 31.12 | 31.27 | 31.07 | 31.23 | 209,042 | +0.16(+0.52%) |
Aug 15, 2018 | 31.12 | 31.14 | 31.00 | 31.07 | 145,256 | -0.03(-0.10%) |
Aug 14, 2018 | 30.99 | 31.11 | 30.93 | 31.10 | 143,673 | +0.20(+0.65%) |
Aug 13, 2018 | 30.93 | 30.95 | 30.80 | 30.90 | 122,458 | +0.02(+0.06%) |
Aug 10, 2018 | 30.84 | 30.94 | 30.78 | 30.88 | 147,700 | +0.07(+0.23%) |
Aug 09, 2018 | 30.66 | 30.91 | 30.62 | 30.81 | 140,937 | +0.20(+0.65%) |
Aug 08, 2018 | 30.70 | 30.70 | 30.52 | 30.61 | 116,328 | -0.03(-0.10%) |
Aug 07, 2018 | 30.70 | 30.75 | 30.60 | 30.64 | 154,655 | -0.07(-0.23%) |
Aug 06, 2018 | 30.69 | 30.93 | 30.65 | 30.71 | 155,567 | +0.09(+0.29%) |
Aug 03, 2018 | 30.40 | 30.72 | 30.33 | 30.62 | 168,800 | +0.32(+1.06%) |
Aug 02, 2018 | 30.32 | 30.38 | 30.30 | 30.30 | 143,582 | -0.12(-0.39%) |
Aug 01, 2018 | 30.30 | 30.46 | 30.23 | 30.42 | 209,917 | +0.10(+0.33%) |
Jul 31, 2018 | 30.25 | 30.39 | 30.15 | 30.32 | 209,109 | +0.25(+0.83%) |
Jul 30, 2018 | 30.19 | 30.36 | 30.05 | 30.07 | 207,019 | +0.05(+0.17%) |
Jul 27, 2018 | 30.00 | 30.20 | 29.95 | 30.02 | 172,200 | +0.11(+0.37%) |
Jul 26, 2018 | 29.59 | 29.95 | 29.57 | 29.91 | 296,594 | +0.37(+1.25%) |
Jul 25, 2018 | 29.33 | 29.57 | 29.33 | 29.54 | 128,390 | +0.10(+0.34%) |
Jul 24, 2018 | 29.59 | 29.59 | 29.40 | 29.44 | 168,109 | -0.03(-0.10%) |
Jul 23, 2018 | 29.59 | 29.59 | 29.43 | 29.47 | 174,130 | -0.09(-0.30%) |
Jul 20, 2018 | 29.70 | 29.70 | 29.46 | 29.56 | 137,588 | -0.05(-0.17%) |
Jul 19, 2018 | 29.54 | 29.66 | 29.52 | 29.61 | 123,057 | +0.00(+0.00%) |
Jul 18, 2018 | 29.58 | 29.63 | 29.51 | 29.61 | 167,146 | +0.03(+0.10%) |
Jul 17, 2018 | 29.52 | 29.62 | 29.43 | 29.58 | 168,370 | +0.15(+0.51%) |
Jul 16, 2018 | 29.53 | 29.57 | 29.43 | 29.43 | 216,501 | +0.01(+0.03%) |
Jul 13, 2018 | 29.47 | 29.55 | 29.37 | 29.42 | 174,469 | +0.05(+0.17%) |
Jul 12, 2018 | 29.63 | 29.63 | 29.37 | 29.37 | 158,515 | -0.08(-0.27%) |
Jul 11, 2018 | 29.73 | 29.77 | 29.45 | 29.45 | 188,549 | +0.04(+0.14%) |
Jul 10, 2018 | 29.40 | 29.55 | 29.33 | 29.41 | 226,184 | +0.02(+0.07%) |
Jul 09, 2018 | 29.69 | 29.69 | 29.33 | 29.39 | 272,902 | -0.07(-0.24%) |
Jul 06, 2018 | 29.40 | 29.62 | 29.40 | 29.46 | 151,158 | +0.18(+0.61%) |
Jul 05, 2018 | 29.48 | 29.59 | 29.28 | 29.28 | 238,075 | +0.14(+0.48%) |
Jul 03, 2018 | 29.14 | 29.14 | 29.14 | 0 | +0.14(+0.48%) | |
Jul 02, 2018 | 28.75 | 29.10 | 28.75 | 29.00 | 219,749 | +0.09(+0.31%) |
Jun 29, 2018 | 28.87 | 28.91 | 162,900 | -0.01(-0.03%) | ||
Jun 28, 2018 | 28.97 | 28.99 | 28.79 | 28.92 | 184,007 | +0.03(+0.10%) |
Jun 27, 2018 | 28.87 | 28.91 | 28.84 | 28.89 | 174,250 | +0.14(+0.49%) |
Jun 26, 2018 | 28.71 | 28.78 | 28.66 | 28.75 | 171,182 | +0.07(+0.24%) |
Jun 25, 2018 | 28.51 | 28.75 | 28.51 | 28.68 | 177,183 | +0.12(+0.42%) |
Jun 22, 2018 | 28.64 | 28.78 | 28.56 | 28.56 | 143,738 | -0.03(-0.10%) |
Jun 21, 2018 | 28.45 | 28.69 | 28.41 | 28.59 | 242,249 | +0.08(+0.28%) |
Jun 20, 2018 | 28.39 | 28.54 | 28.21 | 28.51 | 221,898 | +0.22(+0.78%) |
Jun 19, 2018 | 28.07 | 28.29 | 28.07 | 28.29 | 109,341 | +0.08(+0.28%) |
Jun 18, 2018 | 28.30 | 28.30 | 28.16 | 28.21 | 128,177 | -0.19(-0.67%) |
Jun 15, 2018 | 28.40 | 28.24 | 28.40 | 112,315 | +0.16(+0.57%) | |
Jun 14, 2018 | 28.22 | 28.27 | 28.17 | 28.24 | 105,892 | +0.05(+0.18%) |
Jun 13, 2018 | 28.39 | 28.39 | 28.15 | 28.19 | 169,753 | -0.10(-0.35%) |
Jun 12, 2018 | 28.23 | 28.34 | 28.22 | 28.29 | 94,673 | +0.14(+0.50%) |
Jun 11, 2018 | 28.15 | 28.36 | 28.12 | 28.15 | 175,548 | +0.03(+0.11%) |
Jun 08, 2018 | 28.19 | 28.21 | 28.07 | 28.12 | 74,621 | -0.02(-0.07%) |
Jun 07, 2018 | 28.10 | 28.18 | 28.00 | 28.14 | 85,604 | +0.16(+0.57%) |
Jun 06, 2018 | 27.93 | 27.98 | 192,689 | -0.17(-0.60%) | ||
Jun 05, 2018 | 28.32 | 28.32 | 28.13 | 28.15 | 119,905 | -0.10(-0.35%) |
Jun 04, 2018 | 28.25 | 28.43 | 28.22 | 28.25 | 107,780 | -0.05(-0.18%) |