Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.24 | 34.30 | 34.19 | 34.19 | 2,598,835 | -0.12(-0.35%) |
May 30, 2019 | 34.27 | 34.32 | 34.27 | 34.31 | 219,627 | -0.02(-0.06%) |
May 29, 2019 | 34.35 | 34.37 | 34.30 | 34.33 | 2,121,955 | -0.06(-0.17%) |
May 28, 2019 | 34.38 | 34.44 | 34.37 | 34.39 | 908,532 | +0.01(+0.02%) |
May 24, 2019 | 34.39 | 34.40 | 34.37 | 34.38 | 378,822 | -0.03(-0.09%) |
May 23, 2019 | 34.43 | 34.43 | 34.36 | 34.41 | 355,319 | -0.06(-0.17%) |
May 22, 2019 | 34.47 | 34.49 | 34.43 | 34.47 | 565,190 | -0.02(-0.06%) |
May 21, 2019 | 34.38 | 34.50 | 34.38 | 34.50 | 299,169 | +0.08(+0.24%) |
May 20, 2019 | 34.44 | 34.45 | 34.37 | 34.41 | 807,930 | -0.04(-0.13%) |
May 17, 2019 | 34.45 | 34.47 | 34.38 | 34.46 | 322,390 | +0.00(+0.00%) |
May 16, 2019 | 34.38 | 34.47 | 34.38 | 34.46 | 607,715 | +0.04(+0.11%) |
May 15, 2019 | 34.30 | 34.44 | 34.28 | 34.42 | 492,439 | +0.10(+0.30%) |
May 14, 2019 | 34.27 | 34.34 | 34.27 | 34.32 | 409,413 | +0.01(+0.04%) |
May 13, 2019 | 34.33 | 34.35 | 34.24 | 34.30 | 839,903 | -0.13(-0.37%) |
May 10, 2019 | 34.35 | 34.45 | 34.30 | 34.43 | 386,382 | +0.04(+0.13%) |
May 09, 2019 | 34.44 | 34.44 | 34.33 | 34.38 | 652,371 | -0.07(-0.21%) |
May 08, 2019 | 34.51 | 34.51 | 34.45 | 34.46 | 787,071 | -0.03(-0.09%) |
May 07, 2019 | 34.55 | 34.56 | 34.45 | 34.49 | 599,793 | -0.07(-0.19%) |
May 06, 2019 | 34.56 | 34.58 | 34.55 | 34.55 | 756,760 | -0.04(-0.11%) |
May 03, 2019 | 34.58 | 34.59 | 34.56 | 34.59 | 1,610,333 | +0.03(+0.09%) |
May 02, 2019 | 34.57 | 34.57 | 34.52 | 34.56 | 1,054,996 | +0.00(+0.00%) |
May 01, 2019 | 34.55 | 34.57 | 34.53 | 34.56 | 1,215,233 | +0.02(+0.06%) |
Apr 30, 2019 | 34.50 | 34.54 | 34.49 | 34.54 | 618,005 | +0.10(+0.28%) |
Apr 29, 2019 | 34.44 | 34.51 | 34.44 | 34.44 | 882,973 | -0.02(-0.06%) |
Apr 26, 2019 | 34.47 | 34.47 | 34.43 | 34.47 | 290,679 | +0.04(+0.11%) |
Apr 25, 2019 | 34.39 | 34.44 | 34.39 | 34.43 | 238,825 | +0.03(+0.09%) |
Apr 24, 2019 | 34.44 | 34.46 | 34.39 | 34.40 | 816,894 | -0.03(-0.09%) |
Apr 23, 2019 | 34.39 | 34.43 | 34.37 | 34.43 | 973,204 | +0.04(+0.13%) |
Apr 22, 2019 | 34.36 | 34.39 | 34.35 | 34.38 | 797,566 | +0.03(+0.09%) |
Apr 18, 2019 | 34.31 | 34.36 | 34.31 | 34.36 | 421,844 | +0.03(+0.09%) |
Apr 17, 2019 | 34.31 | 34.33 | 34.27 | 34.33 | 698,467 | +0.05(+0.15%) |
Apr 16, 2019 | 34.29 | 34.32 | 34.27 | 34.27 | 708,813 | -0.02(-0.06%) |
Apr 15, 2019 | 34.27 | 34.30 | 34.25 | 34.30 | 672,107 | +0.04(+0.11%) |
Apr 12, 2019 | 34.24 | 34.27 | 34.23 | 34.26 | 616,218 | +0.03(+0.09%) |
Apr 11, 2019 | 34.19 | 34.23 | 34.19 | 34.23 | 605,223 | +0.02(+0.06%) |
Apr 10, 2019 | 34.16 | 34.21 | 34.15 | 34.21 | 441,934 | +0.07(+0.19%) |
Apr 09, 2019 | 34.15 | 34.19 | 34.13 | 34.14 | 169,866 | +0.00(+0.00%) |
Apr 08, 2019 | 34.13 | 34.16 | 34.13 | 34.14 | 299,532 | +0.04(+0.13%) |
Apr 05, 2019 | 34.08 | 34.11 | 34.05 | 34.10 | 428,491 | +0.06(+0.17%) |
Apr 04, 2019 | 33.99 | 34.05 | 33.99 | 34.04 | 313,746 | +0.08(+0.24%) |
Apr 03, 2019 | 33.98 | 34.01 | 33.94 | 33.96 | 670,191 | +0.02(+0.07%) |
Apr 02, 2019 | 33.93 | 33.96 | 33.91 | 33.94 | 444,228 | +0.03(+0.09%) |
Apr 01, 2019 | 33.84 | 33.92 | 33.74 | 33.91 | 710,078 | +0.12(+0.35%) |
Mar 29, 2019 | 33.70 | 33.80 | 33.67 | 33.79 | 1,702,430 | +0.13(+0.39%) |
Mar 28, 2019 | 33.67 | 33.70 | 33.66 | 33.66 | 2,593,872 | -0.02(-0.07%) |
Mar 27, 2019 | 33.71 | 33.75 | 33.66 | 33.68 | 2,493,941 | -0.01(-0.02%) |
Mar 26, 2019 | 33.71 | 33.71 | 33.66 | 33.68 | 2,453,303 | -0.05(-0.15%) |
Mar 25, 2019 | 33.68 | 33.75 | 33.66 | 33.74 | 839,262 | +0.01(+0.04%) |
Mar 22, 2019 | 33.82 | 33.89 | 33.71 | 33.72 | 1,636,328 | -0.13(-0.39%) |
Mar 21, 2019 | 33.93 | 33.94 | 33.84 | 33.85 | 1,359,894 | -0.06(-0.17%) |
Mar 20, 2019 | 33.89 | 33.92 | 33.88 | 33.91 | 460,610 | +0.02(+0.06%) |
Mar 19, 2019 | 33.92 | 33.93 | 33.89 | 33.89 | 439,325 | +0.00(+0.00%) |
Mar 18, 2019 | 33.90 | 33.92 | 33.89 | 33.89 | 418,743 | +0.01(+0.02%) |
Mar 15, 2019 | 33.89 | 33.92 | 33.87 | 33.88 | 673,421 | -0.01(-0.04%) |
Mar 14, 2019 | 33.93 | 33.93 | 33.87 | 33.90 | 227,086 | -0.01(-0.04%) |
Mar 13, 2019 | 33.83 | 33.93 | 33.79 | 33.91 | 1,409,188 | +0.08(+0.24%) |
Mar 12, 2019 | 33.79 | 33.84 | 33.79 | 33.83 | 460,712 | +0.04(+0.11%) |
Mar 11, 2019 | 33.79 | 33.81 | 33.77 | 33.79 | 997,928 | +0.01(+0.02%) |
Mar 08, 2019 | 33.85 | 33.85 | 33.74 | 33.79 | 1,369,195 | -0.10(-0.28%) |
Mar 07, 2019 | 33.96 | 33.96 | 33.88 | 33.88 | 1,590,890 | -0.07(-0.19%) |
Mar 06, 2019 | 34.02 | 34.02 | 33.93 | 33.95 | 405,860 | -0.06(-0.17%) |
Mar 05, 2019 | 34.02 | 34.03 | 33.99 | 34.01 | 509,544 | -0.01(-0.04%) |
Mar 04, 2019 | 34.04 | 34.04 | 34.00 | 34.02 | 1,451,567 | -0.02(-0.06%) |
Mar 01, 2019 | 34.06 | 34.07 | 34.02 | 34.04 | 911,388 | +0.02(+0.06%) |
Feb 28, 2019 | 34.03 | 34.06 | 34.01 | 34.02 | 434,157 | -0.02(-0.06%) |
Feb 27, 2019 | 34.00 | 34.05 | 33.96 | 34.04 | 565,302 | +0.05(+0.15%) |
Feb 26, 2019 | 33.94 | 34.00 | 33.93 | 33.99 | 655,820 | +0.07(+0.19%) |
Feb 25, 2019 | 33.91 | 33.93 | 33.89 | 33.93 | 1,691,208 | +0.07(+0.19%) |
Feb 22, 2019 | 33.79 | 33.89 | 33.75 | 33.86 | 2,340,701 | +0.14(+0.41%) |
Feb 21, 2019 | 33.73 | 33.74 | 33.70 | 33.72 | 1,136,599 | +0.03(+0.09%) |
Feb 20, 2019 | 33.67 | 33.72 | 33.66 | 33.69 | 471,370 | +0.04(+0.13%) |
Feb 19, 2019 | 33.61 | 33.66 | 33.57 | 33.65 | 579,774 | +0.08(+0.24%) |
Feb 15, 2019 | 33.50 | 33.59 | 33.49 | 33.57 | 1,972,197 | +0.12(+0.35%) |
Feb 14, 2019 | 33.47 | 33.49 | 33.44 | 33.45 | 1,525,891 | +0.01(+0.04%) |
Feb 13, 2019 | 33.48 | 33.51 | 33.44 | 33.44 | 1,170,257 | -0.01(-0.04%) |
Feb 12, 2019 | 33.47 | 33.52 | 33.39 | 33.45 | 3,105,687 | +0.04(+0.11%) |
Feb 11, 2019 | 33.45 | 33.49 | 33.41 | 33.42 | 433,482 | -0.03(-0.09%) |
Feb 08, 2019 | 33.48 | 33.49 | 33.44 | 33.45 | 704,415 | +0.03(+0.09%) |
Feb 07, 2019 | 33.45 | 33.50 | 33.40 | 33.42 | 1,118,479 | -0.07(-0.20%) |
Feb 06, 2019 | 33.40 | 33.48 | 33.39 | 33.48 | 2,297,995 | +0.08(+0.24%) |
Feb 05, 2019 | 33.34 | 33.43 | 33.34 | 33.40 | 486,002 | +0.04(+0.13%) |
Feb 04, 2019 | 33.30 | 33.37 | 33.30 | 33.36 | 635,748 | +0.04(+0.13%) |
Feb 01, 2019 | 33.31 | 33.34 | 33.24 | 33.31 | 402,601 | +0.02(+0.07%) |
Jan 31, 2019 | 33.36 | 33.39 | 33.28 | 33.29 | 1,103,978 | -0.09(-0.28%) |
Jan 30, 2019 | 33.33 | 33.39 | 33.30 | 33.39 | 378,102 | +0.11(+0.33%) |
Jan 29, 2019 | 33.34 | 33.35 | 33.28 | 33.28 | 232,779 | -0.01(-0.04%) |
Jan 28, 2019 | 33.35 | 33.35 | 33.29 | 33.29 | 762,517 | -0.04(-0.13%) |
Jan 25, 2019 | 33.35 | 33.35 | 33.31 | 33.34 | 438,806 | +0.02(+0.07%) |
Jan 24, 2019 | 33.29 | 33.35 | 33.29 | 33.31 | 1,128,256 | +0.01(+0.02%) |
Jan 23, 2019 | 33.32 | 33.34 | 33.26 | 33.31 | 410,433 | +0.04(+0.11%) |
Jan 22, 2019 | 33.32 | 33.36 | 33.26 | 33.27 | 1,057,537 | -0.05(-0.15%) |
Jan 18, 2019 | 33.26 | 33.33 | 33.22 | 33.32 | 1,094,332 | +0.07(+0.22%) |
Jan 17, 2019 | 33.20 | 33.27 | 33.20 | 33.25 | 715,478 | +0.09(+0.26%) |
Jan 16, 2019 | 33.17 | 33.26 | 33.15 | 33.16 | 1,117,953 | -0.06(-0.18%) |
Jan 15, 2019 | 33.27 | 33.30 | 33.19 | 33.22 | 939,391 | -0.07(-0.20%) |
Jan 14, 2019 | 33.38 | 33.38 | 33.25 | 33.28 | 562,627 | -0.07(-0.20%) |
Jan 11, 2019 | 33.31 | 33.36 | 33.20 | 33.35 | 856,009 | +0.04(+0.11%) |
Jan 10, 2019 | 33.46 | 33.46 | 33.30 | 33.31 | 2,161,196 | -0.14(-0.41%) |
Jan 09, 2019 | 33.53 | 33.55 | 33.42 | 33.45 | 1,550,112 | -0.01(-0.04%) |
Jan 08, 2019 | 33.36 | 33.54 | 33.36 | 33.47 | 836,226 | +0.23(+0.68%) |
Jan 07, 2019 | 33.07 | 33.26 | 33.03 | 33.24 | 1,055,133 | +0.25(+0.75%) |
Jan 04, 2019 | 32.62 | 33.36 | 32.62 | 32.99 | 7,792,839 | +0.33(+1.00%) |
Jan 03, 2019 | 32.48 | 32.71 | 32.48 | 32.67 | 1,566,906 | +0.16(+0.49%) |
Jan 02, 2019 | 32.43 | 32.52 | 32.38 | 32.51 | 1,505,962 | +0.02(+0.07%) |
Dec 31, 2018 | 32.51 | 32.51 | 32.41 | 32.49 | 1,748,208 | -0.04(-0.11%) |
Dec 28, 2018 | 32.54 | 32.65 | 32.46 | 32.52 | 1,259,865 | -0.02(-0.07%) |
Dec 27, 2018 | 32.50 | 32.57 | 32.43 | 32.54 | 1,110,650 | -0.01(-0.04%) |
Dec 26, 2018 | 32.30 | 33.37 | 32.30 | 32.56 | 7,092,280 | +0.25(+0.76%) |
Dec 24, 2018 | 32.38 | 32.43 | 32.26 | 32.31 | 3,940,589 | -0.07(-0.22%) |
Dec 21, 2018 | 32.50 | 32.65 | 32.25 | 32.38 | 6,918,528 | -0.14(-0.42%) |
Dec 20, 2018 | 32.70 | 32.71 | 32.49 | 32.52 | 5,845,116 | -0.14(-0.42%) |
Dec 19, 2018 | 32.83 | 32.86 | 32.59 | 32.66 | 1,329,781 | -0.17(-0.51%) |
Dec 18, 2018 | 32.88 | 32.89 | 32.80 | 32.83 | 1,499,465 | -0.07(-0.20%) |
Dec 17, 2018 | 32.99 | 33.01 | 32.88 | 32.89 | 1,997,505 | -0.07(-0.22%) |
Dec 14, 2018 | 33.03 | 33.03 | 32.94 | 32.96 | 1,998,531 | -0.06(-0.18%) |
Dec 13, 2018 | 32.99 | 33.02 | 32.96 | 33.02 | 1,039,348 | +0.01(+0.04%) |
Dec 12, 2018 | 33.04 | 33.07 | 32.98 | 33.01 | 2,291,878 | -0.07(-0.22%) |
Dec 11, 2018 | 33.14 | 33.14 | 33.06 | 33.08 | 1,278,313 | -0.10(-0.31%) |
Dec 10, 2018 | 33.19 | 33.24 | 33.14 | 33.18 | 1,364,948 | -0.02(-0.07%) |
Dec 07, 2018 | 33.38 | 33.38 | 33.19 | 33.20 | 4,271,468 | -0.21(-0.63%) |
Dec 06, 2018 | 33.39 | 33.42 | 33.27 | 33.41 | 4,301,606 | -0.04(-0.11%) |
Dec 04, 2018 | 33.48 | 33.54 | 33.42 | 33.45 | 1,993,140 | -0.04(-0.13%) |
Dec 03, 2018 | 33.45 | 33.49 | 33.41 | 33.49 | 1,616,034 | +0.04(+0.13%) |
Nov 30, 2018 | 33.41 | 33.46 | 33.41 | 33.45 | 1,595,799 | +0.02(+0.06%) |
Nov 29, 2018 | 33.42 | 33.44 | 33.38 | 33.43 | 1,422,800 | -0.03(-0.09%) |
Nov 28, 2018 | 33.46 | 33.48 | 33.38 | 33.46 | 1,864,383 | +0.00(+0.00%) |
Nov 27, 2018 | 33.50 | 33.50 | 33.44 | 33.46 | 459,812 | -0.06(-0.19%) |
Nov 26, 2018 | 33.47 | 33.52 | 33.47 | 33.52 | 1,437,334 | -0.01(-0.02%) |
Nov 23, 2018 | 33.46 | 33.53 | 33.45 | 33.53 | 901,611 | +0.07(+0.22%) |
Nov 21, 2018 | 33.46 | 33.46 | 33.46 | 0 | -0.07(-0.21%) | |
Nov 20, 2018 | 33.54 | 33.56 | 33.51 | 33.53 | 1,312,209 | -0.03(-0.09%) |
Nov 19, 2018 | 33.56 | 33.62 | 33.55 | 33.56 | 3,049,739 | -0.08(-0.24%) |
Nov 16, 2018 | 33.69 | 33.69 | 33.61 | 33.64 | 1,859,313 | -0.08(-0.23%) |
Nov 15, 2018 | 33.77 | 33.77 | 33.69 | 33.72 | 1,203,741 | -0.05(-0.15%) |
Nov 14, 2018 | 33.79 | 33.79 | 33.75 | 33.77 | 758,580 | -0.01(-0.04%) |
Nov 13, 2018 | 33.78 | 33.79 | 33.77 | 33.78 | 956,667 | -0.01(-0.04%) |
Nov 12, 2018 | 33.80 | 33.82 | 33.79 | 33.79 | 307,404 | +0.00(+0.00%) |
Nov 09, 2018 | 33.79 | 33.82 | 33.79 | 33.79 | 505,646 | -0.01(-0.02%) |
Nov 08, 2018 | 33.79 | 33.82 | 33.79 | 33.80 | 884,004 | -0.03(-0.09%) |
Nov 07, 2018 | 33.79 | 33.83 | 33.79 | 33.83 | 786,692 | +0.04(+0.13%) |
Nov 06, 2018 | 33.79 | 33.79 | 33.78 | 33.79 | 676,147 | -0.02(-0.06%) |
Nov 05, 2018 | 33.77 | 33.81 | 33.76 | 33.81 | 1,221,636 | +0.06(+0.19%) |
Nov 02, 2018 | 33.74 | 33.77 | 33.74 | 33.74 | 966,170 | -0.01(-0.02%) |
Nov 01, 2018 | 33.73 | 33.75 | 33.71 | 33.75 | 3,426,088 | +0.03(+0.09%) |
Oct 31, 2018 | 33.72 | 33.74 | 33.71 | 33.72 | 604,096 | -0.01(-0.04%) |
Oct 30, 2018 | 33.74 | 33.74 | 33.72 | 33.74 | 1,063,793 | +0.00(+0.00%) |
Oct 29, 2018 | 33.75 | 33.77 | 33.73 | 33.74 | 2,311,912 | +0.00(+0.00%) |
Oct 26, 2018 | 33.78 | 33.78 | 33.73 | 33.74 | 1,511,568 | -0.04(-0.11%) |
Oct 25, 2018 | 33.82 | 33.82 | 33.77 | 33.77 | 3,166,493 | -0.02(-0.06%) |
Oct 24, 2018 | 33.84 | 33.84 | 33.79 | 33.79 | 1,667,551 | -0.04(-0.13%) |
Oct 23, 2018 | 33.84 | 33.86 | 33.84 | 33.84 | 790,186 | -0.01(-0.02%) |
Oct 22, 2018 | 33.87 | 33.88 | 33.84 | 33.84 | 595,485 | +0.01(+0.04%) |
Oct 19, 2018 | 33.87 | 33.89 | 33.83 | 33.83 | 3,073,332 | -0.01(-0.02%) |
Oct 18, 2018 | 33.85 | 33.88 | 33.84 | 33.84 | 493,137 | -0.02(-0.06%) |
Oct 17, 2018 | 33.87 | 33.88 | 33.84 | 33.86 | 479,117 | -0.01(-0.04%) |
Oct 16, 2018 | 33.87 | 33.88 | 33.84 | 33.87 | 898,762 | +0.01(+0.02%) |
Oct 15, 2018 | 33.85 | 33.87 | 33.84 | 33.87 | 823,112 | +0.01(+0.04%) |
Oct 12, 2018 | 33.88 | 33.88 | 33.83 | 33.85 | 574,175 | +0.01(+0.02%) |
Oct 11, 2018 | 33.88 | 33.88 | 33.71 | 33.84 | 1,606,427 | -0.02(-0.06%) |
Oct 10, 2018 | 33.87 | 33.88 | 33.86 | 33.87 | 608,205 | +0.02(+0.06%) |
Oct 09, 2018 | 33.86 | 33.86 | 33.83 | 33.84 | 316,584 | -0.02(-0.06%) |
Oct 08, 2018 | 33.86 | 33.87 | 33.84 | 33.87 | 800,915 | +0.01(+0.02%) |
Oct 05, 2018 | 33.86 | 33.87 | 33.84 | 33.86 | 994,698 | +0.03(+0.08%) |
Oct 04, 2018 | 33.85 | 33.85 | 33.83 | 33.83 | 968,654 | -0.02(-0.06%) |
Oct 03, 2018 | 33.86 | 33.87 | 33.84 | 33.85 | 702,378 | -0.01(-0.02%) |
Oct 02, 2018 | 33.84 | 33.86 | 33.84 | 33.86 | 1,251,034 | +0.00(+0.00%) |
Oct 01, 2018 | 33.85 | 33.87 | 33.84 | 33.86 | 1,393,787 | +0.04(+0.11%) |
Sep 28, 2018 | 33.82 | 33.85 | 33.82 | 33.82 | 1,238,793 | -0.01(-0.02%) |
Sep 27, 2018 | 33.83 | 33.84 | 33.82 | 33.83 | 206,101 | +0.01(+0.02%) |
Sep 26, 2018 | 33.81 | 33.82 | 33.80 | 33.82 | 482,154 | +0.02(+0.06%) |
Sep 25, 2018 | 33.79 | 33.80 | 33.78 | 33.80 | 360,413 | +0.01(+0.04%) |
Sep 24, 2018 | 33.76 | 33.79 | 33.76 | 33.79 | 486,144 | +0.01(+0.04%) |
Sep 21, 2018 | 33.77 | 33.78 | 33.75 | 33.77 | 1,172,016 | +0.01(+0.02%) |
Sep 20, 2018 | 33.75 | 33.77 | 33.74 | 33.77 | 503,813 | +0.04(+0.11%) |
Sep 19, 2018 | 33.74 | 33.75 | 33.73 | 33.73 | 766,490 | -0.01(-0.02%) |
Sep 18, 2018 | 33.73 | 33.75 | 33.73 | 33.74 | 568,857 | +0.01(+0.02%) |
Sep 17, 2018 | 33.72 | 33.73 | 33.71 | 33.73 | 1,531,091 | +0.03(+0.08%) |
Sep 14, 2018 | 33.71 | 33.72 | 33.69 | 33.70 | 1,472,300 | +0.01(+0.02%) |
Sep 13, 2018 | 33.70 | 33.72 | 33.68 | 33.69 | 478,338 | +0.00(+0.00%) |
Sep 12, 2018 | 33.69 | 33.69 | 33.67 | 33.69 | 787,198 | +0.00(+0.00%) |
Sep 11, 2018 | 33.67 | 33.69 | 33.66 | 33.69 | 988,042 | +0.04(+0.13%) |
Sep 10, 2018 | 33.68 | 33.68 | 33.64 | 33.65 | 451,321 | +0.03(+0.09%) |
Sep 07, 2018 | 33.64 | 33.65 | 33.62 | 33.62 | 362,580 | -0.01(-0.02%) |
Sep 06, 2018 | 33.64 | 33.65 | 33.62 | 33.63 | 667,094 | -0.01(-0.02%) |
Sep 05, 2018 | 33.65 | 33.65 | 33.62 | 33.64 | 497,352 | +0.01(+0.04%) |
Sep 04, 2018 | 33.62 | 33.62 | 33.60 | 33.62 | 625,389 | +0.00(+0.00%) |
Aug 31, 2018 | 33.62 | 33.62 | 33.62 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 33.62 | 33.64 | 33.62 | 33.62 | 319,026 | +0.01(+0.02%) |
Aug 29, 2018 | 33.62 | 33.62 | 33.60 | 33.61 | 446,607 | +0.00(+0.00%) |
Aug 28, 2018 | 33.61 | 33.62 | 33.59 | 33.61 | 302,328 | +0.00(+0.00%) |
Aug 27, 2018 | 33.59 | 33.61 | 33.59 | 33.61 | 266,772 | +0.02(+0.06%) |
Aug 24, 2018 | 33.58 | 33.59 | 33.57 | 33.59 | 225,313 | +0.03(+0.08%) |
Aug 23, 2018 | 33.56 | 33.58 | 33.56 | 33.56 | 579,501 | -0.01(-0.04%) |
Aug 22, 2018 | 33.57 | 33.57 | 33.57 | 33.57 | 228,767 | +0.01(+0.02%) |
Aug 21, 2018 | 33.56 | 33.58 | 33.55 | 33.57 | 260,434 | -0.01(-0.02%) |
Aug 20, 2018 | 33.57 | 33.57 | 33.54 | 33.57 | 462,411 | +0.01(+0.04%) |
Aug 17, 2018 | 33.53 | 33.56 | 33.53 | 33.56 | 223,486 | +0.01(+0.02%) |
Aug 16, 2018 | 33.55 | 33.57 | 33.53 | 33.55 | 1,277,406 | +0.01(+0.02%) |
Aug 15, 2018 | 33.52 | 33.55 | 33.52 | 33.55 | 189,634 | -0.01(-0.02%) |
Aug 14, 2018 | 33.54 | 33.56 | 33.51 | 33.55 | 242,907 | +0.02(+0.06%) |
Aug 13, 2018 | 33.52 | 33.53 | 33.50 | 33.53 | 456,748 | +0.02(+0.06%) |
Aug 10, 2018 | 33.50 | 33.51 | 33.49 | 33.51 | 171,620 | +0.04(+0.11%) |
Aug 09, 2018 | 33.51 | 33.52 | 33.47 | 33.47 | 424,346 | -0.03(-0.09%) |
Aug 08, 2018 | 33.50 | 33.50 | 33.48 | 33.50 | 354,531 | +0.03(+0.09%) |
Aug 07, 2018 | 33.50 | 33.50 | 33.46 | 33.47 | 669,451 | -0.01(-0.04%) |
Aug 06, 2018 | 33.47 | 33.51 | 33.47 | 33.49 | 399,298 | +0.00(+0.00%) |
Aug 03, 2018 | 33.48 | 33.49 | 33.46 | 33.49 | 770,536 | +0.03(+0.09%) |
Aug 02, 2018 | 33.46 | 33.48 | 33.45 | 33.46 | 886,720 | -0.02(-0.06%) |
Aug 01, 2018 | 33.47 | 33.49 | 33.46 | 33.48 | 1,827,972 | -0.00(-0.00%) |
Jul 31, 2018 | 33.47 | 33.48 | 33.45 | 33.48 | 294,654 | +0.03(+0.08%) |
Jul 30, 2018 | 33.43 | 33.45 | 33.42 | 33.45 | 337,324 | +0.04(+0.11%) |
Jul 27, 2018 | 33.44 | 33.44 | 33.42 | 33.42 | 398,678 | -0.01(-0.04%) |
Jul 26, 2018 | 33.42 | 33.43 | 33.42 | 33.43 | 310,528 | +0.01(+0.02%) |
Jul 25, 2018 | 33.41 | 33.42 | 33.39 | 33.42 | 637,049 | +0.01(+0.04%) |
Jul 24, 2018 | 33.39 | 33.41 | 33.39 | 33.41 | 276,178 | +0.01(+0.04%) |
Jul 23, 2018 | 33.37 | 33.40 | 33.37 | 33.40 | 232,109 | -0.01(-0.02%) |
Jul 20, 2018 | 33.38 | 33.40 | 33.38 | 33.40 | 399,373 | +0.03(+0.08%) |
Jul 19, 2018 | 33.35 | 33.39 | 33.35 | 33.37 | 569,278 | +0.01(+0.02%) |
Jul 18, 2018 | 33.37 | 33.37 | 33.35 | 33.37 | 474,777 | +0.00(+0.00%) |
Jul 17, 2018 | 33.37 | 33.37 | 33.37 | 33.37 | 742,824 | +0.00(+0.00%) |
Jul 16, 2018 | 33.36 | 33.37 | 33.34 | 33.37 | 827,074 | +0.01(+0.02%) |
Jul 13, 2018 | 33.33 | 33.37 | 33.32 | 33.36 | 708,837 | +0.01(+0.02%) |
Jul 12, 2018 | 33.35 | 33.35 | 33.33 | 33.35 | 187,509 | +0.01(+0.04%) |
Jul 11, 2018 | 33.33 | 33.34 | 33.31 | 33.34 | 435,894 | +0.02(+0.06%) |
Jul 10, 2018 | 33.30 | 33.33 | 33.30 | 33.32 | 756,435 | +0.01(+0.04%) |
Jul 09, 2018 | 33.29 | 33.30 | 33.28 | 33.30 | 510,727 | +0.03(+0.09%) |
Jul 06, 2018 | 33.24 | 33.28 | 33.23 | 33.28 | 380,178 | +0.05(+0.15%) |
Jul 05, 2018 | 33.20 | 33.23 | 33.17 | 33.23 | 1,437,822 | +0.06(+0.19%) |
Jul 03, 2018 | 33.16 | 33.16 | 33.16 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 33.19 | 33.19 | 33.12 | 33.16 | 1,238,648 | +0.01(+0.02%) |
Jun 29, 2018 | 33.15 | 33.15 | 4,101,320 | -0.08(-0.25%) | ||
Jun 28, 2018 | 33.25 | 33.25 | 33.21 | 33.23 | 479,711 | -0.04(-0.11%) |
Jun 27, 2018 | 33.28 | 33.28 | 33.25 | 33.27 | 559,791 | -0.02(-0.06%) |
Jun 26, 2018 | 33.28 | 33.29 | 33.27 | 33.29 | 317,219 | +0.02(+0.06%) |
Jun 25, 2018 | 33.30 | 33.30 | 33.26 | 33.27 | 2,192,766 | -0.01(-0.04%) |
Jun 22, 2018 | 33.29 | 33.30 | 33.27 | 33.28 | 497,030 | +0.00(+0.00%) |
Jun 21, 2018 | 33.29 | 33.29 | 33.27 | 33.28 | 374,993 | +0.01(+0.02%) |
Jun 20, 2018 | 33.30 | 33.30 | 33.27 | 33.27 | 799,957 | -0.01(-0.04%) |
Jun 19, 2018 | 33.30 | 33.27 | 33.29 | 941,025 | -0.01(-0.04%) | |
Jun 18, 2018 | 33.31 | 33.31 | 33.30 | 33.30 | 751,815 | -0.01(-0.02%) |
Jun 15, 2018 | 33.32 | 33.32 | 33.31 | 290,542 | -0.01(-0.04%) | |
Jun 14, 2018 | 33.32 | 33.32 | 33.30 | 33.32 | 1,283,099 | +0.01(+0.04%) |
Jun 13, 2018 | 33.32 | 33.32 | 33.30 | 33.31 | 555,312 | -0.01(-0.02%) |
Jun 12, 2018 | 33.32 | 33.36 | 33.30 | 33.32 | 1,530,459 | +0.00(+0.00%) |
Jun 11, 2018 | 33.31 | 33.32 | 33.30 | 33.32 | 1,111,686 | +0.01(+0.04%) |
Jun 08, 2018 | 33.30 | 33.31 | 33.30 | 33.30 | 2,103,377 | +0.00(+0.00%) |
Jun 07, 2018 | 33.30 | 33.30 | 33.28 | 33.30 | 1,273,123 | +0.01(+0.04%) |
Jun 06, 2018 | 33.29 | 1,411,381 | +0.01(+0.02%) | |||
Jun 05, 2018 | 33.27 | 33.28 | 33.26 | 33.28 | 360,039 | +0.02(+0.06%) |
Jun 04, 2018 | 33.26 | 33.26 | 33.25 | 33.26 | 325,781 | +0.01(+0.04%) |