Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 36.38 | 37.24 | 36.35 | 37.08 | 3,001,200 | +0.89(+2.46%) |
Jun 27, 2019 | 35.72 | 36.24 | 35.54 | 36.19 | 3,152,058 | +0.92(+2.61%) |
Jun 26, 2019 | 35.95 | 36.26 | 35.21 | 35.27 | 1,053,835 | -0.64(-1.78%) |
Jun 25, 2019 | 36.18 | 36.32 | 35.85 | 35.91 | 728,541 | -0.27(-0.75%) |
Jun 24, 2019 | 36.35 | 36.66 | 36.10 | 36.18 | 1,160,692 | -0.26(-0.71%) |
Jun 21, 2019 | 36.38 | 37.00 | 36.18 | 36.44 | 1,883,900 | +0.02(+0.05%) |
Jun 20, 2019 | 36.23 | 36.46 | 36.07 | 36.42 | 1,257,240 | +0.32(+0.89%) |
Jun 19, 2019 | 35.75 | 36.14 | 35.72 | 36.10 | 740,974 | +0.32(+0.89%) |
Jun 18, 2019 | 35.53 | 35.82 | 35.49 | 35.78 | 845,459 | +0.26(+0.73%) |
Jun 17, 2019 | 35.67 | 35.71 | 35.43 | 35.52 | 639,495 | -0.04(-0.11%) |
Jun 14, 2019 | 35.06 | 35.64 | 34.96 | 35.56 | 1,702,400 | +0.52(+1.48%) |
Jun 13, 2019 | 35.14 | 35.24 | 34.89 | 35.04 | 1,493,391 | +0.00(+0.00%) |
Jun 12, 2019 | 35.02 | 35.14 | 34.92 | 35.04 | 1,270,983 | +0.04(+0.11%) |
Jun 11, 2019 | 35.52 | 35.54 | 34.85 | 35.00 | 938,830 | -0.42(-1.19%) |
Jun 10, 2019 | 35.65 | 35.68 | 35.37 | 35.42 | 1,054,869 | -0.22(-0.62%) |
Jun 07, 2019 | 35.58 | 35.83 | 35.50 | 35.64 | 1,848,500 | +0.06(+0.17%) |
Jun 06, 2019 | 35.47 | 35.70 | 35.40 | 35.58 | 1,052,985 | +0.18(+0.51%) |
Jun 05, 2019 | 34.87 | 35.59 | 34.78 | 35.40 | 1,780,874 | +0.52(+1.49%) |
Jun 04, 2019 | 35.09 | 35.19 | 34.53 | 34.88 | 1,711,153 | -0.08(-0.23%) |
Jun 03, 2019 | 34.36 | 35.01 | 34.36 | 34.96 | 1,460,862 | +0.53(+1.54%) |
May 31, 2019 | 34.06 | 34.47 | 33.98 | 34.43 | 1,358,100 | +0.16(+0.47%) |
May 30, 2019 | 34.35 | 34.65 | 34.23 | 34.27 | 958,692 | +0.04(+0.12%) |
May 29, 2019 | 33.82 | 34.26 | 33.53 | 34.23 | 1,316,231 | +0.26(+0.77%) |
May 28, 2019 | 34.41 | 34.62 | 33.81 | 33.97 | 2,425,960 | -0.43(-1.25%) |
May 24, 2019 | 34.59 | 34.72 | 34.30 | 34.40 | 731,600 | -0.04(-0.12%) |
May 23, 2019 | 34.57 | 34.72 | 34.25 | 34.44 | 700,294 | -0.42(-1.20%) |
May 22, 2019 | 34.33 | 34.88 | 34.19 | 34.86 | 1,352,590 | +0.46(+1.34%) |
May 21, 2019 | 33.96 | 34.44 | 33.83 | 34.40 | 1,667,938 | +0.54(+1.59%) |
May 20, 2019 | 33.70 | 34.23 | 33.70 | 33.86 | 1,154,619 | +0.08(+0.24%) |
May 17, 2019 | 34.23 | 34.55 | 33.60 | 33.78 | 1,884,100 | -0.73(-2.12%) |
May 16, 2019 | 34.12 | 34.60 | 34.10 | 34.51 | 1,508,454 | +0.47(+1.38%) |
May 15, 2019 | 33.69 | 34.28 | 33.69 | 34.04 | 1,182,450 | +0.15(+0.44%) |
May 14, 2019 | 33.23 | 34.13 | 33.23 | 33.89 | 1,539,204 | +0.57(+1.71%) |
May 13, 2019 | 33.56 | 33.66 | 33.20 | 33.32 | 1,360,164 | -0.64(-1.88%) |
May 10, 2019 | 33.30 | 34.00 | 33.24 | 33.96 | 894,500 | +0.54(+1.62%) |
May 09, 2019 | 33.29 | 33.57 | 33.10 | 33.42 | 799,169 | -0.12(-0.36%) |
May 08, 2019 | 33.53 | 33.99 | 33.44 | 33.54 | 1,283,375 | -0.09(-0.27%) |
May 07, 2019 | 33.99 | 34.16 | 33.53 | 33.63 | 1,278,979 | -0.51(-1.49%) |
May 06, 2019 | 33.74 | 34.22 | 33.74 | 34.14 | 743,416 | -0.01(-0.03%) |
May 03, 2019 | 33.86 | 34.16 | 33.79 | 34.15 | 653,600 | +0.29(+0.86%) |
May 02, 2019 | 33.97 | 34.10 | 33.72 | 33.86 | 1,032,769 | +0.01(+0.03%) |
May 01, 2019 | 34.00 | 34.45 | 33.80 | 33.85 | 1,200,307 | +0.07(+0.21%) |
Apr 30, 2019 | 34.58 | 34.58 | 33.00 | 33.78 | 1,332,228 | +0.48(+1.44%) |
Apr 29, 2019 | 33.00 | 33.57 | 33.00 | 33.30 | 1,051,863 | +0.34(+1.03%) |
Apr 26, 2019 | 32.89 | 33.00 | 32.73 | 32.96 | 1,864,000 | +0.11(+0.33%) |
Apr 25, 2019 | 32.59 | 32.92 | 32.42 | 32.85 | 1,093,198 | +0.09(+0.27%) |
Apr 24, 2019 | 32.63 | 33.17 | 32.63 | 32.76 | 1,395,799 | +0.01(+0.03%) |
Apr 23, 2019 | 32.24 | 32.78 | 32.13 | 32.75 | 1,067,754 | +0.56(+1.74%) |
Apr 22, 2019 | 32.37 | 32.45 | 32.12 | 32.19 | 1,477,392 | -0.34(-1.05%) |
Apr 18, 2019 | 32.65 | 32.91 | 32.48 | 32.53 | 716,900 | -0.09(-0.28%) |
Apr 17, 2019 | 33.01 | 33.01 | 32.46 | 32.62 | 545,541 | -0.29(-0.88%) |
Apr 16, 2019 | 32.56 | 33.25 | 32.56 | 32.91 | 992,844 | +0.42(+1.29%) |
Apr 15, 2019 | 32.83 | 32.97 | 32.46 | 32.49 | 682,088 | -0.40(-1.22%) |
Apr 12, 2019 | 32.75 | 32.94 | 32.65 | 32.89 | 712,000 | +0.26(+0.80%) |
Apr 11, 2019 | 32.42 | 32.66 | 32.28 | 32.63 | 1,395,493 | +0.29(+0.90%) |
Apr 10, 2019 | 32.24 | 32.41 | 32.06 | 32.34 | 1,497,805 | +0.23(+0.72%) |
Apr 09, 2019 | 32.51 | 32.52 | 32.09 | 32.11 | 872,164 | -0.57(-1.74%) |
Apr 08, 2019 | 32.57 | 32.72 | 32.41 | 32.68 | 639,013 | +0.09(+0.28%) |
Apr 05, 2019 | 32.48 | 32.61 | 32.35 | 32.59 | 842,400 | +0.12(+0.37%) |
Apr 04, 2019 | 32.59 | 32.66 | 32.33 | 32.47 | 733,121 | -0.01(-0.03%) |
Apr 03, 2019 | 32.49 | 32.50 | 32.10 | 32.48 | 902,263 | +0.06(+0.19%) |
Apr 02, 2019 | 32.63 | 32.63 | 32.33 | 32.42 | 732,013 | -0.24(-0.73%) |
Apr 01, 2019 | 32.58 | 32.69 | 32.34 | 32.66 | 1,205,387 | +0.34(+1.05%) |
Mar 29, 2019 | 32.22 | 32.45 | 32.00 | 32.32 | 2,403,000 | +0.32(+1.00%) |
Mar 28, 2019 | 32.05 | 32.23 | 31.68 | 32.00 | 774,127 | -0.07(-0.22%) |
Mar 27, 2019 | 31.97 | 32.26 | 31.96 | 32.07 | 3,937,888 | +0.11(+0.34%) |
Mar 26, 2019 | 32.11 | 32.35 | 31.91 | 31.96 | 864,630 | -0.01(-0.03%) |
Mar 25, 2019 | 32.11 | 32.33 | 31.94 | 31.97 | 895,512 | -0.09(-0.28%) |
Mar 22, 2019 | 32.07 | 32.33 | 31.89 | 32.06 | 1,066,800 | -0.23(-0.71%) |
Mar 21, 2019 | 31.94 | 32.46 | 31.85 | 32.29 | 1,345,765 | +0.31(+0.97%) |
Mar 20, 2019 | 32.30 | 32.41 | 31.94 | 31.98 | 681,144 | -0.38(-1.17%) |
Mar 19, 2019 | 32.97 | 33.05 | 32.31 | 32.36 | 1,079,634 | -0.48(-1.46%) |
Mar 18, 2019 | 32.88 | 32.99 | 32.69 | 32.84 | 1,196,940 | -0.03(-0.09%) |
Mar 15, 2019 | 32.64 | 32.98 | 32.48 | 32.87 | 1,289,800 | +0.32(+0.98%) |
Mar 14, 2019 | 32.40 | 32.65 | 32.29 | 32.55 | 993,271 | +0.13(+0.40%) |
Mar 13, 2019 | 32.58 | 32.65 | 32.28 | 32.42 | 894,301 | +0.01(+0.03%) |
Mar 12, 2019 | 32.50 | 32.70 | 32.24 | 32.41 | 1,313,471 | +0.03(+0.09%) |
Mar 11, 2019 | 32.27 | 32.52 | 32.09 | 32.38 | 743,506 | +0.27(+0.84%) |
Mar 08, 2019 | 31.99 | 32.37 | 31.53 | 32.11 | 1,139,400 | -0.13(-0.40%) |
Mar 07, 2019 | 32.54 | 32.67 | 32.18 | 32.24 | 985,349 | -0.34(-1.04%) |
Mar 06, 2019 | 32.78 | 32.99 | 32.54 | 32.58 | 684,369 | -0.26(-0.79%) |
Mar 05, 2019 | 32.95 | 32.98 | 32.62 | 32.84 | 758,110 | -0.10(-0.30%) |
Mar 04, 2019 | 32.91 | 33.04 | 32.53 | 32.94 | 1,027,134 | +0.07(+0.21%) |
Mar 01, 2019 | 32.79 | 33.03 | 32.60 | 32.87 | 1,093,700 | +0.20(+0.61%) |
Feb 28, 2019 | 32.38 | 32.83 | 32.24 | 32.67 | 1,573,974 | +0.31(+0.96%) |
Feb 27, 2019 | 32.24 | 32.49 | 31.83 | 32.36 | 1,475,072 | -0.02(-0.06%) |
Feb 26, 2019 | 32.08 | 32.45 | 32.08 | 32.38 | 1,563,312 | +0.12(+0.37%) |
Feb 25, 2019 | 32.38 | 32.50 | 32.18 | 32.26 | 1,632,557 | -0.04(-0.12%) |
Feb 22, 2019 | 32.34 | 32.42 | 32.17 | 32.30 | 1,398,800 | +0.01(+0.03%) |
Feb 21, 2019 | 32.28 | 32.37 | 32.05 | 32.29 | 809,078 | -0.01(-0.03%) |
Feb 20, 2019 | 32.10 | 32.35 | 31.97 | 32.30 | 1,011,966 | +0.23(+0.72%) |
Feb 19, 2019 | 31.46 | 32.15 | 31.31 | 32.07 | 1,228,392 | +0.57(+1.81%) |
Feb 15, 2019 | 31.36 | 31.86 | 31.36 | 31.50 | 2,055,700 | +0.38(+1.22%) |
Feb 14, 2019 | 31.93 | 31.94 | 31.09 | 31.12 | 1,641,105 | -0.84(-2.63%) |
Feb 13, 2019 | 31.00 | 32.30 | 30.85 | 31.96 | 1,898,882 | +1.13(+3.67%) |
Feb 12, 2019 | 30.46 | 30.96 | 30.29 | 30.83 | 1,698,433 | +0.50(+1.65%) |
Feb 11, 2019 | 30.31 | 30.36 | 30.09 | 30.33 | 880,084 | +0.02(+0.07%) |
Feb 08, 2019 | 30.14 | 30.40 | 29.95 | 30.31 | 769,600 | -0.06(-0.20%) |
Feb 07, 2019 | 30.13 | 30.47 | 30.12 | 30.37 | 804,478 | +0.10(+0.33%) |
Feb 06, 2019 | 30.24 | 30.33 | 29.95 | 30.27 | 627,596 | -0.01(-0.03%) |
Feb 05, 2019 | 30.00 | 30.30 | 29.74 | 30.28 | 862,890 | +0.30(+1.00%) |
Feb 04, 2019 | 29.68 | 30.00 | 29.50 | 29.98 | 659,989 | +0.24(+0.81%) |
Feb 01, 2019 | 29.44 | 29.75 | 29.31 | 29.74 | 590,700 | +0.39(+1.33%) |
Jan 31, 2019 | 29.18 | 29.40 | 29.15 | 29.35 | 1,037,566 | +0.10(+0.34%) |
Jan 30, 2019 | 28.82 | 29.27 | 28.74 | 29.25 | 1,086,124 | +0.46(+1.60%) |
Jan 29, 2019 | 28.73 | 28.93 | 28.60 | 28.79 | 686,515 | +0.05(+0.17%) |
Jan 28, 2019 | 28.73 | 28.85 | 28.60 | 28.74 | 828,971 | -0.09(-0.31%) |
Jan 25, 2019 | 28.90 | 29.02 | 28.74 | 28.83 | 779,200 | +0.03(+0.10%) |
Jan 24, 2019 | 28.54 | 28.95 | 28.52 | 28.80 | 1,186,164 | +0.23(+0.81%) |
Jan 23, 2019 | 28.53 | 28.63 | 28.37 | 28.57 | 802,061 | +0.15(+0.53%) |
Jan 22, 2019 | 28.47 | 28.61 | 28.15 | 28.42 | 676,523 | -0.06(-0.21%) |
Jan 18, 2019 | 28.32 | 28.70 | 28.26 | 28.48 | 1,030,800 | +0.24(+0.85%) |
Jan 17, 2019 | 27.84 | 28.28 | 27.75 | 28.24 | 1,029,493 | +0.37(+1.33%) |
Jan 16, 2019 | 27.85 | 27.90 | 27.48 | 27.87 | 1,254,649 | +0.28(+1.01%) |
Jan 15, 2019 | 26.90 | 27.63 | 26.80 | 27.59 | 1,433,397 | +0.68(+2.53%) |
Jan 14, 2019 | 26.52 | 26.98 | 26.49 | 26.91 | 943,048 | +0.23(+0.86%) |
Jan 11, 2019 | 26.95 | 26.95 | 26.29 | 26.68 | 960,100 | -0.44(-1.62%) |
Jan 10, 2019 | 26.65 | 27.13 | 26.59 | 27.12 | 620,559 | +0.35(+1.31%) |
Jan 09, 2019 | 27.47 | 27.47 | 26.56 | 26.77 | 658,648 | +0.34(+1.29%) |
Jan 08, 2019 | 26.42 | 26.50 | 25.85 | 26.43 | 1,098,884 | +0.10(+0.38%) |
Jan 07, 2019 | 26.38 | 26.72 | 26.26 | 26.33 | 766,510 | -0.06(-0.23%) |
Jan 04, 2019 | 25.98 | 26.48 | 25.07 | 26.39 | 913,200 | +0.61(+2.37%) |
Jan 03, 2019 | 25.97 | 26.16 | 25.75 | 25.78 | 896,959 | -0.41(-1.57%) |
Jan 02, 2019 | 26.37 | 26.52 | 26.04 | 26.19 | 818,391 | -0.53(-1.98%) |
Dec 31, 2018 | 26.39 | 26.75 | 26.26 | 26.72 | 1,198,600 | +0.33(+1.25%) |
Dec 28, 2018 | 26.55 | 26.60 | 26.18 | 26.39 | 1,670,600 | -0.15(-0.57%) |
Dec 27, 2018 | 25.60 | 26.56 | 24.99 | 26.54 | 1,413,449 | +0.62(+2.39%) |
Dec 26, 2018 | 24.91 | 25.94 | 24.85 | 25.92 | 1,691,607 | +1.12(+4.52%) |
Dec 24, 2018 | 25.38 | 26.93 | 24.79 | 24.80 | 994,600 | -0.75(-2.94%) |
Dec 21, 2018 | 25.90 | 26.33 | 25.54 | 25.55 | 1,663,000 | -0.35(-1.35%) |
Dec 20, 2018 | 26.36 | 26.46 | 25.70 | 25.90 | 1,167,672 | -0.51(-1.93%) |
Dec 19, 2018 | 26.76 | 27.04 | 26.28 | 26.41 | 1,724,182 | -0.38(-1.42%) |
Dec 18, 2018 | 26.50 | 26.94 | 26.50 | 26.79 | 1,296,409 | +0.38(+1.44%) |
Dec 17, 2018 | 26.85 | 26.99 | 26.28 | 26.41 | 915,948 | -0.45(-1.68%) |
Dec 14, 2018 | 26.86 | 27.09 | 26.66 | 26.86 | 1,294,600 | -0.19(-0.70%) |
Dec 13, 2018 | 27.23 | 27.38 | 26.77 | 27.05 | 1,242,439 | -0.13(-0.48%) |
Dec 12, 2018 | 27.50 | 27.60 | 27.17 | 27.18 | 889,765 | -0.06(-0.22%) |
Dec 11, 2018 | 27.78 | 27.85 | 27.19 | 27.24 | 859,094 | -0.33(-1.20%) |
Dec 10, 2018 | 27.77 | 28.00 | 27.34 | 27.57 | 1,192,022 | -0.17(-0.61%) |
Dec 07, 2018 | 27.62 | 28.11 | 27.62 | 27.74 | 1,597,400 | -0.01(-0.04%) |
Dec 06, 2018 | 27.44 | 27.82 | 27.22 | 27.75 | 1,537,394 | -0.19(-0.68%) |
Dec 04, 2018 | 28.15 | 28.49 | 27.88 | 27.94 | 961,600 | -0.45(-1.59%) |
Dec 03, 2018 | 28.71 | 28.88 | 28.17 | 28.39 | 840,750 | -0.23(-0.80%) |
Nov 30, 2018 | 28.45 | 28.73 | 28.41 | 28.62 | 2,792,600 | +0.24(+0.85%) |
Nov 29, 2018 | 28.27 | 28.70 | 28.27 | 28.38 | 759,755 | -0.07(-0.25%) |
Nov 28, 2018 | 27.91 | 28.53 | 27.64 | 28.45 | 1,048,945 | +0.58(+2.08%) |
Nov 27, 2018 | 28.08 | 28.23 | 27.79 | 27.87 | 936,863 | -0.29(-1.03%) |
Nov 26, 2018 | 28.16 | 28.36 | 28.00 | 28.16 | 714,815 | +0.16(+0.57%) |
Nov 23, 2018 | 27.80 | 28.17 | 27.65 | 28.00 | 358,200 | +0.00(+0.00%) |
Nov 21, 2018 | 28.00 | 28.00 | 28.00 | 0 | +0.08(+0.29%) | |
Nov 20, 2018 | 28.04 | 28.12 | 27.81 | 27.92 | 1,199,300 | -0.33(-1.17%) |
Nov 19, 2018 | 28.25 | 28.43 | 28.01 | 28.25 | 946,206 | -0.01(-0.04%) |
Nov 16, 2018 | 28.10 | 28.35 | 27.95 | 28.26 | 702,300 | -0.04(-0.14%) |
Nov 15, 2018 | 27.81 | 28.32 | 27.60 | 28.30 | 775,744 | +0.41(+1.47%) |
Nov 14, 2018 | 28.25 | 28.31 | 27.73 | 27.89 | 841,739 | -0.26(-0.92%) |
Nov 13, 2018 | 28.00 | 28.36 | 27.97 | 28.15 | 955,093 | +0.14(+0.50%) |
Nov 12, 2018 | 28.37 | 28.43 | 27.95 | 28.01 | 1,003,005 | -0.34(-1.20%) |
Nov 09, 2018 | 28.32 | 28.56 | 28.05 | 28.35 | 1,204,500 | +0.00(+0.00%) |
Nov 08, 2018 | 28.12 | 28.42 | 27.98 | 28.35 | 705,906 | +0.19(+0.67%) |
Nov 07, 2018 | 27.95 | 28.35 | 27.94 | 28.16 | 653,513 | +0.28(+1.00%) |
Nov 06, 2018 | 27.79 | 28.03 | 27.49 | 27.88 | 1,241,349 | +0.05(+0.18%) |
Nov 05, 2018 | 28.11 | 28.41 | 27.71 | 27.83 | 1,367,996 | -0.20(-0.71%) |
Nov 02, 2018 | 28.90 | 29.00 | 27.67 | 28.03 | 1,048,900 | -0.66(-2.30%) |
Nov 01, 2018 | 28.52 | 29.00 | 28.11 | 28.69 | 2,080,990 | +0.32(+1.13%) |
Oct 31, 2018 | 28.40 | 28.88 | 27.83 | 28.37 | 2,032,332 | +0.73(+2.64%) |
Oct 30, 2018 | 26.88 | 27.75 | 26.77 | 27.64 | 1,380,305 | +0.87(+3.25%) |
Oct 29, 2018 | 26.90 | 27.20 | 26.62 | 26.77 | 1,163,102 | +0.07(+0.26%) |
Oct 26, 2018 | 26.37 | 26.87 | 26.32 | 26.70 | 1,328,300 | +0.13(+0.49%) |
Oct 25, 2018 | 26.23 | 26.86 | 26.23 | 26.57 | 947,978 | +0.41(+1.57%) |
Oct 24, 2018 | 26.87 | 27.07 | 26.12 | 26.16 | 1,325,739 | -0.80(-2.97%) |
Oct 23, 2018 | 27.09 | 27.29 | 26.89 | 26.96 | 970,140 | -0.44(-1.61%) |
Oct 22, 2018 | 27.76 | 27.93 | 27.23 | 27.40 | 793,098 | -0.31(-1.12%) |
Oct 19, 2018 | 27.62 | 27.93 | 27.50 | 27.71 | 633,400 | +0.09(+0.33%) |
Oct 18, 2018 | 27.92 | 28.02 | 27.49 | 27.62 | 932,396 | -0.43(-1.53%) |
Oct 17, 2018 | 27.91 | 28.41 | 27.85 | 28.05 | 911,385 | +0.13(+0.47%) |
Oct 16, 2018 | 27.51 | 28.09 | 27.38 | 27.92 | 1,042,754 | +0.56(+2.05%) |
Oct 15, 2018 | 27.19 | 27.60 | 27.19 | 27.36 | 719,582 | +0.16(+0.59%) |
Oct 12, 2018 | 27.63 | 27.73 | 26.82 | 27.20 | 1,150,500 | -0.12(-0.44%) |
Oct 11, 2018 | 28.05 | 28.14 | 27.32 | 27.32 | 1,264,684 | -0.77(-2.74%) |
Oct 10, 2018 | 28.79 | 28.90 | 28.07 | 28.09 | 1,198,928 | -0.78(-2.70%) |
Oct 09, 2018 | 28.80 | 29.03 | 28.72 | 28.87 | 855,478 | +0.02(+0.07%) |
Oct 08, 2018 | 28.76 | 29.07 | 28.69 | 28.85 | 632,942 | +0.14(+0.49%) |
Oct 05, 2018 | 28.99 | 29.07 | 28.70 | 28.71 | 825,500 | -0.23(-0.79%) |
Oct 04, 2018 | 29.22 | 29.33 | 28.73 | 28.94 | 1,001,058 | -0.35(-1.19%) |
Oct 03, 2018 | 29.61 | 30.00 | 29.27 | 29.29 | 1,148,088 | -0.15(-0.51%) |
Oct 02, 2018 | 29.27 | 29.47 | 29.18 | 29.44 | 775,907 | +0.13(+0.44%) |
Oct 01, 2018 | 29.84 | 30.00 | 29.26 | 29.31 | 577,162 | -0.50(-1.68%) |
Sep 28, 2018 | 29.45 | 29.86 | 29.40 | 29.81 | 1,262,900 | +0.22(+0.74%) |
Sep 27, 2018 | 29.63 | 29.87 | 29.54 | 29.59 | 723,135 | +0.06(+0.20%) |
Sep 26, 2018 | 29.75 | 29.79 | 29.39 | 29.53 | 1,205,692 | -0.12(-0.40%) |
Sep 25, 2018 | 29.89 | 30.03 | 29.64 | 29.65 | 740,382 | -0.26(-0.87%) |
Sep 24, 2018 | 30.15 | 30.19 | 29.84 | 29.91 | 1,045,531 | -0.29(-0.96%) |
Sep 21, 2018 | 30.10 | 30.46 | 30.00 | 30.20 | 2,415,400 | -0.02(-0.07%) |
Sep 20, 2018 | 30.26 | 30.36 | 30.17 | 30.22 | 1,305,750 | +0.07(+0.23%) |
Sep 19, 2018 | 30.23 | 30.35 | 30.11 | 30.15 | 1,046,251 | -0.09(-0.30%) |
Sep 18, 2018 | 30.27 | 30.34 | 30.10 | 30.24 | 1,241,686 | +0.06(+0.20%) |
Sep 17, 2018 | 30.45 | 30.45 | 29.95 | 30.18 | 1,833,176 | -0.22(-0.72%) |
Sep 14, 2018 | 30.40 | 30.55 | 30.34 | 30.40 | 1,583,600 | +0.05(+0.16%) |
Sep 13, 2018 | 30.03 | 30.51 | 30.02 | 30.35 | 1,026,373 | +0.35(+1.17%) |
Sep 12, 2018 | 30.17 | 30.21 | 29.95 | 30.00 | 798,280 | -0.23(-0.76%) |
Sep 11, 2018 | 30.03 | 30.35 | 29.94 | 30.23 | 890,562 | +0.15(+0.50%) |
Sep 10, 2018 | 30.36 | 30.36 | 29.95 | 30.08 | 484,679 | -0.20(-0.66%) |
Sep 07, 2018 | 30.37 | 30.58 | 30.13 | 30.28 | 671,900 | -0.08(-0.26%) |
Sep 06, 2018 | 30.55 | 30.72 | 30.35 | 30.36 | 1,376,656 | -0.23(-0.75%) |
Sep 05, 2018 | 30.55 | 30.73 | 30.47 | 30.59 | 1,337,901 | +0.00(+0.00%) |
Sep 04, 2018 | 30.50 | 30.79 | 30.45 | 30.59 | 999,587 | +0.02(+0.07%) |
Aug 31, 2018 | 30.57 | 30.57 | 30.57 | 0 | -0.03(-0.10%) | |
Aug 30, 2018 | 30.83 | 30.88 | 30.49 | 30.60 | 1,160,449 | -0.27(-0.87%) |
Aug 29, 2018 | 30.93 | 31.09 | 30.80 | 30.87 | 512,868 | -0.02(-0.06%) |
Aug 28, 2018 | 31.27 | 31.32 | 30.89 | 30.89 | 541,861 | -0.25(-0.80%) |
Aug 27, 2018 | 30.87 | 31.22 | 30.87 | 31.14 | 751,891 | +0.27(+0.87%) |
Aug 24, 2018 | 30.53 | 30.99 | 30.53 | 30.87 | 715,400 | +0.29(+0.95%) |
Aug 23, 2018 | 30.34 | 30.60 | 30.27 | 30.58 | 528,649 | +0.25(+0.82%) |
Aug 22, 2018 | 30.68 | 30.68 | 30.26 | 30.33 | 654,541 | -0.40(-1.30%) |
Aug 21, 2018 | 30.44 | 30.80 | 30.44 | 30.73 | 774,548 | +0.19(+0.62%) |
Aug 20, 2018 | 30.69 | 30.96 | 30.53 | 30.54 | 532,079 | -0.09(-0.29%) |
Aug 17, 2018 | 30.40 | 30.72 | 30.40 | 30.63 | 732,600 | +0.18(+0.59%) |
Aug 16, 2018 | 30.33 | 30.67 | 30.15 | 30.45 | 774,625 | +0.19(+0.63%) |
Aug 15, 2018 | 30.13 | 30.58 | 30.13 | 30.26 | 651,645 | -0.01(-0.03%) |
Aug 14, 2018 | 30.10 | 30.39 | 29.97 | 30.27 | 879,564 | +0.17(+0.56%) |
Aug 13, 2018 | 30.14 | 30.54 | 30.04 | 30.10 | 580,893 | -0.12(-0.40%) |
Aug 10, 2018 | 30.17 | 30.26 | 29.96 | 30.22 | 796,200 | -0.12(-0.40%) |
Aug 09, 2018 | 30.19 | 30.43 | 30.14 | 30.34 | 653,587 | +0.04(+0.13%) |
Aug 08, 2018 | 30.27 | 30.41 | 29.96 | 30.30 | 676,987 | +0.09(+0.30%) |
Aug 07, 2018 | 30.14 | 30.34 | 29.93 | 30.21 | 983,310 | +0.10(+0.33%) |
Aug 06, 2018 | 30.07 | 30.24 | 29.85 | 30.11 | 785,927 | +0.15(+0.50%) |
Aug 03, 2018 | 30.05 | 30.52 | 29.63 | 29.96 | 968,400 | -0.08(-0.27%) |
Aug 02, 2018 | 30.00 | 30.42 | 29.85 | 30.04 | 1,884,659 | -0.02(-0.07%) |
Aug 01, 2018 | 30.26 | 30.97 | 29.65 | 30.06 | 1,990,494 | -0.50(-1.64%) |
Jul 31, 2018 | 30.47 | 30.70 | 30.17 | 30.56 | 1,868,988 | +0.22(+0.73%) |
Jul 30, 2018 | 30.22 | 30.59 | 29.73 | 30.34 | 1,295,782 | +0.20(+0.66%) |
Jul 27, 2018 | 30.04 | 30.33 | 29.90 | 30.14 | 1,315,300 | +0.14(+0.47%) |
Jul 26, 2018 | 29.59 | 30.08 | 29.59 | 30.00 | 1,419,519 | +0.50(+1.69%) |
Jul 25, 2018 | 29.15 | 29.51 | 28.99 | 29.50 | 1,700,688 | +0.37(+1.27%) |
Jul 24, 2018 | 29.17 | 29.25 | 28.90 | 29.13 | 1,916,722 | +0.09(+0.31%) |
Jul 23, 2018 | 28.99 | 29.10 | 28.77 | 29.04 | 515,547 | -0.01(-0.03%) |
Jul 20, 2018 | 29.29 | 28.80 | 29.05 | 1,466,901 | +0.04(+0.14%) | |
Jul 19, 2018 | 28.87 | 28.93 | 28.65 | 29.01 | 1,000,979 | +0.06(+0.21%) |
Jul 18, 2018 | 28.46 | 29.02 | 28.40 | 28.95 | 1,288,539 | +0.59(+2.08%) |
Jul 17, 2018 | 28.53 | 28.71 | 28.33 | 28.36 | 1,008,437 | -0.17(-0.60%) |
Jul 16, 2018 | 28.45 | 28.73 | 28.23 | 28.53 | 1,141,387 | +0.10(+0.35%) |
Jul 13, 2018 | 28.18 | 28.46 | 28.08 | 28.43 | 1,642,369 | +0.35(+1.25%) |
Jul 12, 2018 | 28.26 | 27.89 | 28.08 | 1,873,982 | +0.04(+0.14%) | |
Jul 11, 2018 | 28.06 | 28.22 | 27.82 | 28.04 | 1,988,455 | -0.20(-0.71%) |
Jul 10, 2018 | 28.00 | 28.25 | 27.86 | 28.24 | 1,783,558 | +0.35(+1.25%) |
Jul 09, 2018 | 27.25 | 27.96 | 26.95 | 27.89 | 1,857,574 | +0.61(+2.24%) |
Jul 06, 2018 | 26.98 | 27.30 | 26.68 | 27.28 | 1,482,625 | +0.35(+1.30%) |
Jul 05, 2018 | 26.99 | 26.67 | 26.93 | 926,234 | +0.17(+0.64%) | |
Jul 03, 2018 | 26.76 | 26.76 | 26.76 | 0 | +0.13(+0.49%) |