Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.04 | 35.07 | 35.03 | 35.07 | 653,860 | +0.02(+0.06%) |
Apr 29, 2019 | 35.04 | 35.05 | 35.02 | 35.04 | 425,038 | -0.01(-0.02%) |
Apr 26, 2019 | 35.04 | 35.05 | 35.00 | 35.05 | 441,108 | +0.04(+0.13%) |
Apr 25, 2019 | 35.00 | 35.01 | 34.96 | 35.01 | 424,765 | +0.01(+0.04%) |
Apr 24, 2019 | 35.04 | 35.04 | 34.98 | 34.99 | 424,351 | -0.04(-0.11%) |
Apr 23, 2019 | 34.99 | 35.03 | 34.96 | 35.03 | 537,905 | +0.07(+0.19%) |
Apr 22, 2019 | 34.97 | 34.97 | 34.95 | 34.96 | 368,418 | -0.02(-0.04%) |
Apr 18, 2019 | 35.01 | 35.01 | 34.93 | 34.98 | 484,404 | +0.00(+0.00%) |
Apr 17, 2019 | 35.04 | 35.05 | 34.96 | 34.98 | 701,173 | -0.06(-0.17%) |
Apr 16, 2019 | 35.04 | 35.06 | 35.01 | 35.04 | 829,446 | -0.01(-0.02%) |
Apr 15, 2019 | 35.04 | 35.08 | 35.03 | 35.04 | 1,402,492 | +0.00(+0.00%) |
Apr 12, 2019 | 35.01 | 35.07 | 34.99 | 35.04 | 1,977,437 | +0.04(+0.13%) |
Apr 11, 2019 | 34.95 | 35.00 | 34.94 | 35.00 | 402,632 | +0.07(+0.19%) |
Apr 10, 2019 | 34.88 | 34.94 | 34.88 | 34.93 | 464,033 | +0.07(+0.21%) |
Apr 09, 2019 | 34.86 | 34.87 | 34.83 | 34.86 | 446,160 | +0.00(+0.00%) |
Apr 08, 2019 | 34.87 | 34.87 | 34.84 | 34.86 | 521,365 | -0.04(-0.11%) |
Apr 05, 2019 | 34.87 | 34.90 | 34.85 | 34.90 | 2,408,924 | +0.06(+0.17%) |
Apr 04, 2019 | 34.80 | 34.84 | 34.79 | 34.84 | 1,245,980 | +0.04(+0.11%) |
Apr 03, 2019 | 34.86 | 34.86 | 34.77 | 34.80 | 2,826,613 | -0.03(-0.09%) |
Apr 02, 2019 | 34.82 | 34.83 | 34.77 | 34.83 | 615,292 | +0.01(+0.04%) |
Apr 01, 2019 | 34.85 | 34.88 | 34.80 | 34.81 | 1,600,806 | +0.01(+0.04%) |
Mar 29, 2019 | 34.78 | 34.81 | 34.76 | 34.80 | 657,846 | +0.06(+0.17%) |
Mar 28, 2019 | 34.72 | 34.74 | 34.70 | 34.74 | 513,274 | +0.04(+0.11%) |
Mar 27, 2019 | 34.71 | 34.73 | 34.64 | 34.70 | 616,038 | +0.02(+0.06%) |
Mar 26, 2019 | 34.68 | 34.73 | 34.63 | 34.68 | 804,457 | +0.05(+0.15%) |
Mar 25, 2019 | 34.61 | 34.64 | 34.56 | 34.63 | 530,530 | +0.01(+0.02%) |
Mar 22, 2019 | 34.67 | 34.68 | 34.59 | 34.62 | 438,653 | -0.08(-0.24%) |
Mar 21, 2019 | 34.69 | 34.74 | 34.69 | 34.70 | 498,014 | -0.03(-0.09%) |
Mar 20, 2019 | 34.62 | 34.75 | 34.57 | 34.73 | 719,299 | +0.11(+0.32%) |
Mar 19, 2019 | 34.63 | 34.64 | 34.58 | 34.62 | 689,580 | +0.01(+0.04%) |
Mar 18, 2019 | 34.64 | 34.65 | 34.58 | 34.61 | 521,881 | -0.03(-0.09%) |
Mar 15, 2019 | 34.64 | 34.67 | 34.62 | 34.64 | 516,102 | +0.02(+0.06%) |
Mar 14, 2019 | 34.61 | 34.64 | 34.59 | 34.61 | 759,206 | +0.00(+0.00%) |
Mar 13, 2019 | 34.55 | 34.63 | 34.53 | 34.61 | 625,587 | +0.08(+0.24%) |
Mar 12, 2019 | 34.48 | 34.53 | 34.45 | 34.53 | 648,533 | +0.05(+0.15%) |
Mar 11, 2019 | 34.40 | 34.48 | 34.39 | 34.48 | 456,519 | +0.12(+0.35%) |
Mar 08, 2019 | 34.41 | 34.41 | 34.30 | 34.36 | 2,708,298 | -0.10(-0.28%) |
Mar 07, 2019 | 34.52 | 34.52 | 34.42 | 34.46 | 1,918,703 | -0.05(-0.15%) |
Mar 06, 2019 | 34.59 | 34.59 | 34.49 | 34.51 | 364,416 | -0.07(-0.19%) |
Mar 05, 2019 | 34.59 | 34.61 | 34.55 | 34.58 | 984,591 | -0.02(-0.06%) |
Mar 04, 2019 | 34.67 | 34.67 | 34.54 | 34.60 | 561,648 | -0.04(-0.13%) |
Mar 01, 2019 | 34.62 | 34.65 | 34.57 | 34.64 | 361,473 | +0.08(+0.22%) |
Feb 28, 2019 | 34.58 | 34.59 | 34.53 | 34.57 | 354,097 | -0.01(-0.04%) |
Feb 27, 2019 | 34.57 | 34.60 | 34.55 | 34.58 | 568,188 | +0.03(+0.09%) |
Feb 26, 2019 | 34.51 | 34.57 | 34.51 | 34.55 | 532,623 | +0.04(+0.13%) |
Feb 25, 2019 | 34.53 | 34.57 | 34.49 | 34.51 | 456,840 | +0.01(+0.04%) |
Feb 22, 2019 | 34.47 | 34.51 | 34.45 | 34.49 | 416,699 | +0.06(+0.17%) |
Feb 21, 2019 | 34.42 | 34.46 | 34.40 | 34.43 | 282,982 | -0.01(-0.04%) |
Feb 20, 2019 | 34.43 | 34.46 | 34.40 | 34.45 | 371,087 | +0.04(+0.11%) |
Feb 19, 2019 | 34.38 | 34.46 | 34.37 | 34.41 | 606,628 | +0.01(+0.02%) |
Feb 15, 2019 | 34.38 | 34.43 | 34.37 | 34.40 | 285,528 | +0.07(+0.22%) |
Feb 14, 2019 | 34.31 | 34.35 | 34.26 | 34.33 | 656,823 | -0.02(-0.06%) |
Feb 13, 2019 | 34.40 | 34.40 | 34.33 | 34.35 | 376,961 | -0.04(-0.11%) |
Feb 12, 2019 | 34.29 | 34.41 | 34.29 | 34.39 | 873,406 | +0.17(+0.50%) |
Feb 11, 2019 | 34.20 | 34.23 | 34.19 | 34.22 | 546,799 | +0.03(+0.09%) |
Feb 08, 2019 | 34.20 | 34.22 | 34.16 | 34.19 | 668,660 | -0.04(-0.11%) |
Feb 07, 2019 | 34.23 | 34.25 | 34.15 | 34.23 | 515,357 | -0.10(-0.30%) |
Feb 06, 2019 | 34.36 | 34.37 | 34.23 | 34.33 | 602,101 | -0.04(-0.13%) |
Feb 05, 2019 | 34.24 | 34.38 | 34.24 | 34.37 | 387,043 | +0.13(+0.39%) |
Feb 04, 2019 | 34.19 | 34.25 | 34.15 | 34.24 | 902,576 | +0.05(+0.15%) |
Feb 01, 2019 | 34.23 | 34.23 | 34.13 | 34.19 | 2,444,519 | -0.04(-0.12%) |
Jan 31, 2019 | 34.14 | 34.23 | 34.13 | 34.23 | 1,238,127 | +0.11(+0.32%) |
Jan 30, 2019 | 33.98 | 34.17 | 33.94 | 34.12 | 2,290,498 | +0.19(+0.57%) |
Jan 29, 2019 | 34.00 | 34.00 | 33.89 | 33.93 | 516,633 | -0.03(-0.09%) |
Jan 28, 2019 | 33.94 | 33.98 | 33.88 | 33.96 | 608,978 | -0.01(-0.02%) |
Jan 25, 2019 | 33.97 | 34.00 | 33.96 | 33.96 | 533,881 | +0.07(+0.22%) |
Jan 24, 2019 | 33.85 | 33.92 | 33.84 | 33.89 | 550,935 | +0.02(+0.07%) |
Jan 23, 2019 | 33.91 | 33.93 | 33.80 | 33.87 | 736,363 | +0.00(+0.00%) |
Jan 22, 2019 | 33.96 | 33.96 | 33.84 | 33.87 | 802,046 | -0.13(-0.39%) |
Jan 18, 2019 | 33.96 | 34.02 | 33.93 | 34.00 | 597,264 | +0.10(+0.31%) |
Jan 17, 2019 | 33.81 | 33.93 | 33.77 | 33.90 | 1,279,418 | +0.09(+0.26%) |
Jan 16, 2019 | 33.80 | 33.86 | 33.80 | 33.81 | 763,332 | +0.04(+0.11%) |
Jan 15, 2019 | 33.71 | 33.78 | 33.69 | 33.77 | 789,632 | +0.10(+0.31%) |
Jan 14, 2019 | 33.70 | 33.73 | 33.67 | 33.67 | 680,852 | -0.08(-0.24%) |
Jan 11, 2019 | 33.76 | 33.76 | 33.70 | 33.75 | 1,763,353 | -0.10(-0.28%) |
Jan 10, 2019 | 33.68 | 33.88 | 33.65 | 33.85 | 2,218,284 | +0.13(+0.39%) |
Jan 09, 2019 | 33.72 | 33.77 | 33.68 | 33.71 | 2,326,928 | +0.03(+0.09%) |
Jan 08, 2019 | 33.60 | 33.71 | 33.56 | 33.68 | 2,000,625 | +0.16(+0.48%) |
Jan 07, 2019 | 33.37 | 33.54 | 33.35 | 33.52 | 680,625 | +0.21(+0.62%) |
Jan 04, 2019 | 32.99 | 33.35 | 32.99 | 33.32 | 1,944,699 | +0.47(+1.42%) |
Jan 03, 2019 | 32.81 | 32.92 | 32.80 | 32.85 | 688,547 | +0.00(+0.00%) |
Jan 02, 2019 | 32.81 | 32.91 | 32.69 | 32.85 | 680,015 | -0.04(-0.13%) |
Dec 31, 2018 | 32.87 | 32.93 | 32.86 | 32.89 | 1,755,768 | +0.06(+0.18%) |
Dec 28, 2018 | 32.85 | 32.95 | 32.79 | 32.84 | 1,553,159 | -0.01(-0.05%) |
Dec 27, 2018 | 32.67 | 32.86 | 32.66 | 32.85 | 1,793,195 | +0.03(+0.09%) |
Dec 26, 2018 | 32.43 | 32.84 | 32.37 | 32.82 | 1,546,656 | +0.41(+1.25%) |
Dec 24, 2018 | 32.60 | 32.64 | 32.41 | 32.41 | 944,517 | -0.16(-0.48%) |
Dec 21, 2018 | 32.73 | 32.81 | 32.55 | 32.57 | 4,292,721 | -0.23(-0.70%) |
Dec 20, 2018 | 32.87 | 32.99 | 32.54 | 32.80 | 2,845,791 | -0.11(-0.34%) |
Dec 19, 2018 | 33.26 | 33.30 | 32.86 | 32.91 | 11,498,351 | -0.34(-1.02%) |
Dec 18, 2018 | 33.39 | 33.39 | 33.20 | 33.25 | 3,757,607 | -0.08(-0.23%) |
Dec 17, 2018 | 33.49 | 33.49 | 33.30 | 33.32 | 777,081 | -0.12(-0.37%) |
Dec 14, 2018 | 33.53 | 33.55 | 33.44 | 33.45 | 1,191,419 | -0.13(-0.39%) |
Dec 13, 2018 | 33.60 | 33.60 | 33.54 | 33.58 | 706,174 | +0.06(+0.18%) |
Dec 12, 2018 | 33.51 | 33.57 | 33.50 | 33.52 | 838,340 | +0.08(+0.24%) |
Dec 11, 2018 | 33.44 | 33.49 | 33.42 | 33.44 | 793,748 | +0.05(+0.15%) |
Dec 10, 2018 | 33.38 | 33.40 | 33.28 | 33.39 | 807,928 | +0.00(+0.00%) |
Dec 07, 2018 | 33.53 | 33.60 | 33.38 | 33.39 | 643,984 | -0.05(-0.15%) |
Dec 06, 2018 | 33.39 | 33.45 | 33.32 | 33.44 | 1,250,930 | -0.02(-0.07%) |
Dec 04, 2018 | 33.58 | 33.60 | 33.46 | 33.46 | 1,935,902 | -0.19(-0.57%) |
Dec 03, 2018 | 33.65 | 33.65 | 33.57 | 33.65 | 932,655 | +0.13(+0.40%) |
Nov 30, 2018 | 33.53 | 33.54 | 33.49 | 33.52 | 595,787 | -0.01(-0.02%) |
Nov 29, 2018 | 33.54 | 33.59 | 33.49 | 33.53 | 984,140 | -0.01(-0.04%) |
Nov 28, 2018 | 33.40 | 33.56 | 33.38 | 33.54 | 752,775 | +0.18(+0.53%) |
Nov 27, 2018 | 33.35 | 33.37 | 33.31 | 33.37 | 439,159 | +0.00(+0.00%) |
Nov 26, 2018 | 33.36 | 33.51 | 33.34 | 33.37 | 861,909 | +0.09(+0.26%) |
Nov 23, 2018 | 33.36 | 33.36 | 33.27 | 33.28 | 265,189 | -0.12(-0.35%) |
Nov 21, 2018 | 33.40 | 33.40 | 33.40 | 0 | +0.11(+0.33%) | |
Nov 20, 2018 | 33.29 | 33.35 | 33.26 | 33.29 | 1,827,752 | -0.07(-0.20%) |
Nov 19, 2018 | 33.35 | 33.40 | 33.26 | 33.35 | 9,264,063 | -0.04(-0.11%) |
Nov 16, 2018 | 33.41 | 33.43 | 33.34 | 33.39 | 1,038,180 | -0.10(-0.31%) |
Nov 15, 2018 | 33.40 | 33.50 | 33.34 | 33.49 | 1,258,890 | +0.02(+0.07%) |
Nov 14, 2018 | 33.59 | 33.59 | 33.41 | 33.47 | 837,199 | -0.05(-0.15%) |
Nov 13, 2018 | 33.62 | 33.64 | 33.51 | 33.52 | 890,597 | -0.05(-0.15%) |
Nov 12, 2018 | 33.73 | 33.73 | 33.57 | 33.57 | 592,500 | -0.19(-0.56%) |
Nov 09, 2018 | 33.84 | 33.84 | 33.73 | 33.76 | 572,524 | -0.11(-0.32%) |
Nov 08, 2018 | 33.89 | 33.95 | 33.87 | 33.87 | 778,609 | -0.06(-0.17%) |
Nov 07, 2018 | 33.86 | 33.95 | 33.81 | 33.93 | 1,322,795 | +0.12(+0.37%) |
Nov 06, 2018 | 33.76 | 33.81 | 33.75 | 33.81 | 354,646 | +0.08(+0.24%) |
Nov 05, 2018 | 33.72 | 33.76 | 33.70 | 33.73 | 261,474 | +0.01(+0.02%) |
Nov 02, 2018 | 33.75 | 33.77 | 33.68 | 33.72 | 430,625 | +0.00(+0.00%) |
Nov 01, 2018 | 33.67 | 33.73 | 33.64 | 33.72 | 1,246,694 | +0.12(+0.35%) |
Oct 31, 2018 | 33.65 | 33.68 | 33.60 | 33.60 | 521,395 | -0.02(-0.07%) |
Oct 30, 2018 | 33.56 | 33.62 | 33.52 | 33.62 | 684,739 | +0.07(+0.22%) |
Oct 29, 2018 | 33.68 | 33.68 | 33.53 | 33.55 | 1,781,096 | -0.07(-0.22%) |
Oct 26, 2018 | 33.65 | 33.69 | 33.57 | 33.62 | 1,504,026 | -0.07(-0.22%) |
Oct 25, 2018 | 33.67 | 33.73 | 33.65 | 33.70 | 641,405 | +0.10(+0.30%) |
Oct 24, 2018 | 33.75 | 33.80 | 33.58 | 33.60 | 947,433 | -0.14(-0.41%) |
Oct 23, 2018 | 33.68 | 33.76 | 33.65 | 33.73 | 718,662 | -0.04(-0.13%) |
Oct 22, 2018 | 33.83 | 33.86 | 33.76 | 33.78 | 800,243 | +0.01(+0.04%) |
Oct 19, 2018 | 33.81 | 33.83 | 33.75 | 33.76 | 730,629 | -0.01(-0.04%) |
Oct 18, 2018 | 33.84 | 33.88 | 33.75 | 33.78 | 917,683 | -0.08(-0.24%) |
Oct 17, 2018 | 33.87 | 33.90 | 33.82 | 33.86 | 631,490 | -0.04(-0.13%) |
Oct 16, 2018 | 33.89 | 33.94 | 33.86 | 33.90 | 1,194,099 | +0.12(+0.34%) |
Oct 15, 2018 | 33.81 | 33.84 | 33.78 | 33.78 | 1,079,860 | -0.04(-0.11%) |
Oct 12, 2018 | 33.89 | 33.91 | 33.78 | 33.82 | 2,142,106 | +0.08(+0.24%) |
Oct 11, 2018 | 33.80 | 33.83 | 33.69 | 33.74 | 1,033,651 | +0.03(+0.09%) |
Oct 10, 2018 | 33.84 | 33.84 | 33.68 | 33.71 | 1,423,023 | -0.15(-0.45%) |
Oct 09, 2018 | 33.88 | 33.91 | 33.86 | 33.86 | 502,713 | -0.03(-0.09%) |
Oct 08, 2018 | 33.95 | 33.95 | 33.86 | 33.89 | 472,858 | -0.03(-0.09%) |
Oct 05, 2018 | 34.02 | 34.02 | 33.90 | 33.92 | 1,080,885 | -0.07(-0.21%) |
Oct 04, 2018 | 34.03 | 34.05 | 33.97 | 34.00 | 819,171 | -0.09(-0.26%) |
Oct 03, 2018 | 34.14 | 34.16 | 34.07 | 34.08 | 2,046,434 | -0.05(-0.15%) |
Oct 02, 2018 | 34.15 | 34.15 | 34.12 | 34.13 | 1,107,386 | +0.00(+0.00%) |
Oct 01, 2018 | 34.10 | 34.16 | 34.08 | 34.13 | 1,042,662 | +0.06(+0.17%) |
Sep 28, 2018 | 34.04 | 34.08 | 34.03 | 34.08 | 621,007 | +0.03(+0.08%) |
Sep 27, 2018 | 34.06 | 34.06 | 34.02 | 34.05 | 275,897 | +0.04(+0.13%) |
Sep 26, 2018 | 34.01 | 34.03 | 33.99 | 34.01 | 563,021 | +0.03(+0.09%) |
Sep 25, 2018 | 33.98 | 33.99 | 33.95 | 33.98 | 430,457 | +0.01(+0.04%) |
Sep 24, 2018 | 33.99 | 33.99 | 33.94 | 33.96 | 449,709 | +0.00(+0.00%) |
Sep 21, 2018 | 33.98 | 33.98 | 33.95 | 33.96 | 372,190 | -0.01(-0.02%) |
Sep 20, 2018 | 33.96 | 33.97 | 33.93 | 33.97 | 612,250 | +0.03(+0.09%) |
Sep 19, 2018 | 33.97 | 33.98 | 33.93 | 33.94 | 1,083,319 | -0.04(-0.11%) |
Sep 18, 2018 | 33.98 | 33.98 | 33.95 | 33.98 | 647,475 | +0.02(+0.06%) |
Sep 17, 2018 | 33.97 | 33.98 | 33.94 | 33.95 | 284,420 | -0.03(-0.09%) |
Sep 14, 2018 | 33.95 | 33.98 | 33.94 | 33.98 | 1,241,877 | +0.02(+0.06%) |
Sep 13, 2018 | 33.94 | 33.96 | 33.93 | 33.96 | 381,302 | +0.04(+0.13%) |
Sep 12, 2018 | 33.87 | 33.93 | 33.87 | 33.92 | 564,543 | +0.05(+0.15%) |
Sep 11, 2018 | 33.86 | 33.87 | 33.83 | 33.87 | 790,839 | +0.02(+0.06%) |
Sep 10, 2018 | 33.82 | 33.86 | 33.82 | 33.85 | 409,818 | +0.03(+0.09%) |
Sep 07, 2018 | 33.80 | 33.84 | 33.79 | 33.82 | 364,177 | +0.00(+0.00%) |
Sep 06, 2018 | 33.83 | 33.84 | 33.80 | 33.82 | 742,863 | +0.00(+0.00%) |
Sep 05, 2018 | 33.84 | 33.85 | 33.81 | 33.82 | 937,437 | -0.03(-0.09%) |
Sep 04, 2018 | 33.84 | 33.85 | 33.80 | 33.85 | 8,580,018 | -0.02(-0.05%) |
Aug 31, 2018 | 33.86 | 33.86 | 33.86 | 0 | +0.05(+0.15%) | |
Aug 30, 2018 | 33.85 | 33.86 | 33.81 | 33.81 | 566,639 | -0.03(-0.09%) |
Aug 29, 2018 | 33.85 | 33.86 | 33.83 | 33.84 | 379,034 | +0.00(+0.00%) |
Aug 28, 2018 | 33.86 | 33.86 | 33.83 | 33.84 | 355,856 | -0.01(-0.04%) |
Aug 27, 2018 | 33.85 | 33.87 | 33.83 | 33.86 | 309,382 | +0.01(+0.02%) |
Aug 24, 2018 | 33.82 | 33.85 | 33.82 | 33.85 | 473,247 | +0.05(+0.15%) |
Aug 23, 2018 | 33.82 | 33.83 | 33.73 | 33.80 | 4,103,115 | -0.01(-0.02%) |
Aug 22, 2018 | 33.81 | 33.82 | 33.79 | 33.81 | 415,364 | +0.01(+0.02%) |
Aug 21, 2018 | 33.78 | 33.81 | 33.76 | 33.80 | 551,630 | +0.04(+0.13%) |
Aug 20, 2018 | 33.76 | 33.76 | 33.73 | 33.76 | 358,731 | +0.02(+0.06%) |
Aug 17, 2018 | 33.73 | 33.75 | 33.65 | 33.73 | 298,330 | +0.01(+0.02%) |
Aug 16, 2018 | 33.73 | 33.73 | 33.70 | 33.73 | 756,041 | +0.03(+0.09%) |
Aug 15, 2018 | 33.70 | 33.72 | 33.66 | 33.70 | 327,654 | -0.02(-0.06%) |
Aug 14, 2018 | 33.71 | 33.74 | 33.70 | 33.72 | 378,907 | +0.05(+0.15%) |
Aug 13, 2018 | 33.71 | 33.74 | 33.65 | 33.67 | 403,243 | +0.00(+0.00%) |
Aug 10, 2018 | 33.67 | 33.70 | 33.62 | 33.67 | 216,564 | -0.04(-0.11%) |
Aug 09, 2018 | 33.77 | 33.77 | 33.70 | 33.70 | 572,210 | -0.06(-0.19%) |
Aug 08, 2018 | 33.78 | 33.80 | 33.76 | 33.77 | 749,118 | +0.01(+0.02%) |
Aug 07, 2018 | 33.76 | 33.79 | 33.73 | 33.76 | 548,496 | +0.03(+0.09%) |
Aug 06, 2018 | 33.71 | 33.75 | 33.71 | 33.73 | 290,101 | +0.02(+0.06%) |
Aug 03, 2018 | 33.69 | 33.73 | 33.69 | 33.71 | 1,106,142 | +0.02(+0.06%) |
Aug 02, 2018 | 33.66 | 33.70 | 33.66 | 33.69 | 546,198 | +0.01(+0.02%) |
Aug 01, 2018 | 33.66 | 33.69 | 33.64 | 33.68 | 312,315 | +0.04(+0.10%) |
Jul 31, 2018 | 33.66 | 33.66 | 33.64 | 33.65 | 276,196 | +0.04(+0.11%) |
Jul 30, 2018 | 33.63 | 33.63 | 33.58 | 33.61 | 324,843 | +0.01(+0.02%) |
Jul 27, 2018 | 33.64 | 33.65 | 33.58 | 33.60 | 571,404 | +0.01(+0.02%) |
Jul 26, 2018 | 33.63 | 33.63 | 33.60 | 33.60 | 341,363 | +0.00(+0.00%) |
Jul 25, 2018 | 33.58 | 33.62 | 33.56 | 33.60 | 478,920 | +0.03(+0.09%) |
Jul 24, 2018 | 33.57 | 33.59 | 33.55 | 33.57 | 384,319 | +0.04(+0.11%) |
Jul 23, 2018 | 33.56 | 33.56 | 33.53 | 33.53 | 340,445 | +0.01(+0.02%) |
Jul 20, 2018 | 33.53 | 33.55 | 33.51 | 33.53 | 546,288 | +0.01(+0.04%) |
Jul 19, 2018 | 33.49 | 33.60 | 33.49 | 33.51 | 684,563 | -0.01(-0.02%) |
Jul 18, 2018 | 33.51 | 33.53 | 33.49 | 33.52 | 738,909 | +0.04(+0.13%) |
Jul 17, 2018 | 33.48 | 33.51 | 33.46 | 33.48 | 1,110,993 | -0.01(-0.04%) |
Jul 16, 2018 | 33.51 | 33.51 | 33.48 | 33.49 | 399,624 | -0.01(-0.02%) |
Jul 13, 2018 | 33.51 | 33.54 | 33.50 | 33.50 | 1,230,583 | -0.01(-0.02%) |
Jul 12, 2018 | 33.47 | 33.51 | 33.47 | 33.50 | 382,935 | +0.07(+0.21%) |
Jul 11, 2018 | 33.45 | 33.45 | 33.42 | 33.43 | 725,069 | -0.04(-0.11%) |
Jul 10, 2018 | 33.47 | 33.48 | 33.45 | 33.47 | 340,225 | +0.01(+0.02%) |
Jul 09, 2018 | 33.44 | 33.48 | 33.43 | 33.46 | 307,400 | +0.05(+0.15%) |
Jul 06, 2018 | 33.38 | 33.43 | 33.37 | 33.41 | 998,528 | +0.06(+0.19%) |
Jul 05, 2018 | 33.28 | 33.35 | 33.28 | 33.35 | 384,344 | +0.10(+0.30%) |
Jul 03, 2018 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 33.24 | 33.30 | 33.20 | 33.25 | 876,120 | -0.01(-0.04%) |
Jun 29, 2018 | 33.33 | 33.33 | 33.24 | 33.26 | 657,931 | -0.04(-0.11%) |
Jun 28, 2018 | 33.32 | 33.32 | 33.24 | 33.30 | 779,135 | -0.02(-0.06%) |
Jun 27, 2018 | 33.42 | 33.42 | 33.32 | 33.32 | 1,013,020 | -0.07(-0.21%) |
Jun 26, 2018 | 33.39 | 33.40 | 33.31 | 33.39 | 268,953 | +0.02(+0.06%) |
Jun 25, 2018 | 33.41 | 33.41 | 33.35 | 33.37 | 600,205 | -0.06(-0.17%) |
Jun 22, 2018 | 33.49 | 33.49 | 33.42 | 33.42 | 755,837 | +0.00(+0.00%) |
Jun 21, 2018 | 33.47 | 33.48 | 33.42 | 33.42 | 795,608 | -0.04(-0.11%) |
Jun 20, 2018 | 33.47 | 33.48 | 33.45 | 33.46 | 648,792 | +0.02(+0.06%) |
Jun 19, 2018 | 33.44 | 33.46 | 33.42 | 33.44 | 424,607 | -0.04(-0.13%) |
Jun 18, 2018 | 33.47 | 33.49 | 33.34 | 33.48 | 251,289 | -0.02(-0.06%) |
Jun 15, 2018 | 33.50 | 33.45 | 33.50 | 379,177 | +0.01(+0.02%) | |
Jun 14, 2018 | 33.48 | 33.51 | 33.46 | 33.50 | 444,066 | +0.07(+0.21%) |
Jun 13, 2018 | 33.45 | 33.46 | 33.40 | 33.42 | 472,784 | +0.01(+0.02%) |
Jun 12, 2018 | 33.40 | 33.45 | 33.40 | 33.42 | 630,361 | +0.03(+0.09%) |
Jun 11, 2018 | 33.35 | 33.42 | 33.35 | 33.39 | 764,014 | +0.04(+0.11%) |
Jun 08, 2018 | 33.33 | 33.49 | 33.32 | 33.35 | 389,569 | +0.01(+0.04%) |
Jun 07, 2018 | 33.33 | 33.36 | 33.31 | 33.34 | 481,110 | +0.04(+0.13%) |
Jun 06, 2018 | 33.32 | 33.30 | 16,102,798 | +0.02(+0.06%) | ||
Jun 05, 2018 | 33.23 | 33.27 | 33.22 | 33.27 | 860,374 | +0.04(+0.13%) |
Jun 04, 2018 | 33.19 | 33.24 | 33.19 | 33.23 | 10,022,710 | +0.04(+0.11%) |
Jun 01, 2018 | 33.20 | 33.22 | 33.17 | 33.20 | 1,245,287 | +0.07(+0.20%) |
May 31, 2018 | 33.14 | 33.17 | 33.06 | 33.13 | 12,120,046 | -0.04(-0.11%) |
May 30, 2018 | 33.07 | 33.18 | 33.07 | 33.16 | 677,686 | +0.10(+0.30%) |
May 29, 2018 | 33.14 | 33.18 | 32.99 | 33.07 | 17,103,588 | -0.11(-0.34%) |
May 25, 2018 | 33.18 | 33.18 | 33.18 | 0 | -0.06(-0.19%) | |
May 24, 2018 | 33.24 | 33.25 | 33.20 | 33.24 | 613,709 | -0.01(-0.02%) |
May 23, 2018 | 33.21 | 33.25 | 33.20 | 33.25 | 466,197 | +0.01(+0.02%) |
May 22, 2018 | 33.26 | 33.27 | 33.20 | 33.24 | 518,865 | +0.03(+0.09%) |
May 21, 2018 | 33.19 | 33.26 | 33.19 | 33.21 | 587,973 | +0.03(+0.09%) |
May 18, 2018 | 33.19 | 33.21 | 33.14 | 33.19 | 358,362 | -0.01(-0.04%) |
May 17, 2018 | 33.15 | 33.21 | 33.14 | 33.20 | 688,246 | +0.03(+0.09%) |
May 16, 2018 | 33.16 | 33.21 | 33.14 | 33.17 | 1,697,048 | +0.01(+0.02%) |
May 15, 2018 | 33.22 | 33.24 | 33.14 | 33.16 | 679,042 | -0.11(-0.34%) |
May 14, 2018 | 33.25 | 33.29 | 33.22 | 33.28 | 4,326,320 | +0.04(+0.11%) |
May 11, 2018 | 33.28 | 33.28 | 33.21 | 33.24 | 626,085 | -0.01(-0.04%) |
May 10, 2018 | 33.16 | 33.27 | 33.16 | 33.26 | 1,441,726 | +0.11(+0.32%) |
May 09, 2018 | 33.09 | 33.18 | 33.09 | 33.15 | 410,929 | +0.06(+0.17%) |
May 08, 2018 | 33.12 | 33.14 | 33.09 | 33.09 | 781,211 | -0.05(-0.15%) |
May 07, 2018 | 33.11 | 33.16 | 33.11 | 33.14 | 206,523 | +0.02(+0.06%) |
May 04, 2018 | 33.07 | 33.14 | 33.07 | 33.12 | 655,908 | +0.03(+0.09%) |
May 03, 2018 | 33.09 | 33.12 | 33.05 | 33.09 | 584,266 | +0.02(+0.06%) |
May 02, 2018 | 33.09 | 33.15 | 33.07 | 33.07 | 663,568 | -0.01(-0.02%) |