Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.86 | 35.48 | 34.81 | 35.43 | 604,210 | +0.55(+1.56%) |
May 30, 2019 | 35.16 | 35.42 | 34.75 | 34.89 | 372,704 | -0.30(-0.85%) |
May 29, 2019 | 35.53 | 35.60 | 35.12 | 35.19 | 563,287 | -0.23(-0.65%) |
May 28, 2019 | 35.88 | 35.94 | 35.36 | 35.42 | 488,535 | -0.42(-1.17%) |
May 24, 2019 | 35.82 | 35.96 | 35.78 | 35.84 | 380,181 | +0.10(+0.29%) |
May 23, 2019 | 35.67 | 35.85 | 35.61 | 35.73 | 614,994 | +0.00(+0.00%) |
May 22, 2019 | 35.60 | 35.79 | 35.43 | 35.73 | 305,294 | +0.08(+0.22%) |
May 21, 2019 | 35.61 | 35.88 | 35.55 | 35.66 | 514,898 | +0.09(+0.26%) |
May 20, 2019 | 35.39 | 35.70 | 35.39 | 35.56 | 540,166 | +0.13(+0.36%) |
May 17, 2019 | 35.31 | 35.55 | 35.30 | 35.44 | 420,538 | -0.01(-0.02%) |
May 16, 2019 | 35.34 | 35.66 | 35.31 | 35.44 | 355,855 | +0.10(+0.29%) |
May 15, 2019 | 35.53 | 35.66 | 35.33 | 35.34 | 396,246 | -0.19(-0.52%) |
May 14, 2019 | 35.90 | 36.05 | 35.49 | 35.53 | 790,422 | -0.40(-1.11%) |
May 13, 2019 | 35.50 | 35.98 | 35.47 | 35.93 | 720,508 | +0.30(+0.86%) |
May 10, 2019 | 34.95 | 35.63 | 34.91 | 35.62 | 289,888 | +0.63(+1.81%) |
May 09, 2019 | 35.10 | 35.28 | 34.78 | 34.99 | 301,457 | -0.07(-0.19%) |
May 08, 2019 | 35.61 | 35.61 | 35.02 | 35.05 | 348,483 | -0.52(-1.45%) |
May 07, 2019 | 35.51 | 35.98 | 35.43 | 35.57 | 410,792 | +0.28(+0.79%) |
May 06, 2019 | 35.16 | 35.49 | 35.14 | 35.29 | 375,006 | +0.05(+0.14%) |
May 03, 2019 | 34.96 | 35.32 | 34.88 | 35.24 | 548,471 | +0.36(+1.02%) |
May 02, 2019 | 34.81 | 35.01 | 34.56 | 34.89 | 237,599 | +0.02(+0.05%) |
May 01, 2019 | 35.05 | 35.22 | 34.87 | 34.87 | 395,384 | -0.25(-0.70%) |
Apr 30, 2019 | 34.89 | 35.24 | 34.83 | 35.11 | 469,287 | +0.24(+0.68%) |
Apr 29, 2019 | 34.94 | 34.98 | 34.69 | 34.88 | 265,652 | -0.03(-0.10%) |
Apr 26, 2019 | 35.03 | 35.29 | 34.91 | 34.91 | 389,706 | +0.01(+0.02%) |
Apr 25, 2019 | 34.63 | 35.03 | 34.53 | 34.90 | 343,720 | +0.19(+0.56%) |
Apr 24, 2019 | 34.73 | 34.98 | 34.69 | 34.71 | 448,646 | +0.00(+0.00%) |
Apr 23, 2019 | 34.82 | 34.87 | 34.62 | 34.71 | 458,046 | +0.03(+0.10%) |
Apr 22, 2019 | 34.72 | 34.78 | 34.59 | 34.67 | 443,972 | -0.04(-0.12%) |
Apr 18, 2019 | 34.72 | 34.89 | 34.55 | 34.72 | 351,669 | -0.08(-0.22%) |
Apr 17, 2019 | 34.71 | 34.95 | 34.28 | 34.79 | 348,974 | +0.04(+0.12%) |
Apr 16, 2019 | 35.01 | 35.12 | 34.60 | 34.75 | 602,949 | -0.31(-0.89%) |
Apr 15, 2019 | 35.04 | 35.31 | 34.95 | 35.06 | 536,136 | +0.00(+0.00%) |
Apr 12, 2019 | 34.61 | 35.06 | 34.45 | 35.06 | 278,193 | +0.36(+1.05%) |
Apr 11, 2019 | 34.54 | 34.72 | 34.37 | 34.70 | 173,521 | +0.20(+0.59%) |
Apr 10, 2019 | 34.50 | 34.72 | 34.38 | 34.50 | 248,428 | +0.14(+0.42%) |
Apr 09, 2019 | 34.28 | 34.44 | 34.24 | 34.35 | 320,026 | +0.03(+0.10%) |
Apr 08, 2019 | 34.45 | 34.52 | 34.23 | 34.32 | 373,023 | -0.17(-0.49%) |
Apr 05, 2019 | 34.28 | 34.52 | 34.23 | 34.49 | 232,123 | +0.22(+0.64%) |
Apr 04, 2019 | 34.37 | 34.38 | 34.05 | 34.27 | 293,896 | -0.03(-0.10%) |
Apr 03, 2019 | 34.29 | 34.41 | 34.08 | 34.30 | 248,954 | +0.00(+0.00%) |
Apr 02, 2019 | 34.39 | 34.40 | 34.12 | 34.30 | 377,621 | -0.08(-0.25%) |
Apr 01, 2019 | 34.55 | 34.55 | 34.12 | 34.39 | 443,352 | -0.13(-0.37%) |
Mar 29, 2019 | 34.52 | 34.54 | 34.29 | 34.51 | 387,934 | +0.04(+0.12%) |
Mar 28, 2019 | 34.74 | 34.78 | 34.27 | 34.47 | 259,895 | -0.22(-0.63%) |
Mar 27, 2019 | 34.79 | 34.79 | 34.47 | 34.69 | 387,343 | -0.06(-0.17%) |
Mar 26, 2019 | 34.53 | 34.79 | 34.45 | 34.75 | 382,753 | +0.21(+0.61%) |
Mar 25, 2019 | 34.34 | 34.55 | 34.22 | 34.54 | 467,955 | +0.16(+0.47%) |
Mar 22, 2019 | 34.37 | 34.75 | 34.36 | 34.38 | 352,023 | +0.02(+0.05%) |
Mar 21, 2019 | 33.92 | 34.50 | 33.92 | 34.36 | 326,800 | +0.45(+1.32%) |
Mar 20, 2019 | 33.89 | 34.24 | 33.79 | 33.91 | 535,513 | +0.02(+0.05%) |
Mar 19, 2019 | 34.33 | 34.33 | 33.72 | 33.90 | 357,540 | -0.47(-1.36%) |
Mar 18, 2019 | 34.39 | 34.50 | 34.23 | 34.36 | 450,348 | -0.03(-0.10%) |
Mar 15, 2019 | 34.08 | 34.41 | 33.98 | 34.39 | 1,030,909 | +0.31(+0.92%) |
Mar 14, 2019 | 33.94 | 34.21 | 33.87 | 34.08 | 608,968 | +0.10(+0.30%) |
Mar 13, 2019 | 33.61 | 34.00 | 33.61 | 33.98 | 572,474 | +0.29(+0.85%) |
Mar 12, 2019 | 33.83 | 34.13 | 33.67 | 33.69 | 547,675 | -0.14(-0.40%) |
Mar 11, 2019 | 33.36 | 33.87 | 33.36 | 33.83 | 614,215 | +0.47(+1.40%) |
Mar 08, 2019 | 33.23 | 33.38 | 32.96 | 33.36 | 331,469 | +0.24(+0.72%) |
Mar 07, 2019 | 32.99 | 33.20 | 32.96 | 33.12 | 364,271 | +0.21(+0.64%) |
Mar 06, 2019 | 32.90 | 33.02 | 32.76 | 32.91 | 384,317 | +0.03(+0.10%) |
Mar 05, 2019 | 32.90 | 32.96 | 32.78 | 32.88 | 324,359 | +0.00(+0.00%) |
Mar 04, 2019 | 32.59 | 32.89 | 32.37 | 32.88 | 470,328 | +0.35(+1.07%) |
Mar 01, 2019 | 32.44 | 32.58 | 32.21 | 32.53 | 388,289 | +0.13(+0.39%) |
Feb 28, 2019 | 32.30 | 32.52 | 32.19 | 32.41 | 420,507 | +0.16(+0.50%) |
Feb 27, 2019 | 32.13 | 32.34 | 31.98 | 32.24 | 266,250 | +0.08(+0.24%) |
Feb 26, 2019 | 32.33 | 32.39 | 32.13 | 32.17 | 369,479 | -0.13(-0.39%) |
Feb 25, 2019 | 32.39 | 32.41 | 32.06 | 32.30 | 582,520 | -0.13(-0.39%) |
Feb 22, 2019 | 32.21 | 32.48 | 32.01 | 32.42 | 413,331 | +0.26(+0.81%) |
Feb 21, 2019 | 31.80 | 32.25 | 31.67 | 32.16 | 380,485 | +0.28(+0.87%) |
Feb 20, 2019 | 31.57 | 32.02 | 31.41 | 31.89 | 600,848 | +0.24(+0.74%) |
Feb 19, 2019 | 31.52 | 31.81 | 31.41 | 31.65 | 657,272 | -0.13(-0.42%) |
Feb 15, 2019 | 31.36 | 32.03 | 31.36 | 31.78 | 572,827 | +0.15(+0.48%) |
Feb 14, 2019 | 31.51 | 31.78 | 31.45 | 31.63 | 376,044 | +0.09(+0.29%) |
Feb 13, 2019 | 31.57 | 31.60 | 31.31 | 31.54 | 361,641 | -0.09(-0.29%) |
Feb 12, 2019 | 31.78 | 31.78 | 31.49 | 31.63 | 406,656 | -0.08(-0.24%) |
Feb 11, 2019 | 31.83 | 31.94 | 31.62 | 31.71 | 276,953 | -0.18(-0.55%) |
Feb 08, 2019 | 31.61 | 32.02 | 31.61 | 31.89 | 305,293 | +0.03(+0.11%) |
Feb 07, 2019 | 31.35 | 31.89 | 31.25 | 31.85 | 321,392 | +0.50(+1.61%) |
Feb 06, 2019 | 31.27 | 31.43 | 31.11 | 31.35 | 296,369 | +0.09(+0.30%) |
Feb 05, 2019 | 31.23 | 31.37 | 31.06 | 31.26 | 410,190 | +0.03(+0.11%) |
Feb 04, 2019 | 31.00 | 31.24 | 30.74 | 31.22 | 258,827 | +0.07(+0.22%) |
Feb 01, 2019 | 31.26 | 31.26 | 30.73 | 31.15 | 492,900 | -0.07(-0.21%) |
Jan 31, 2019 | 30.68 | 31.26 | 30.58 | 31.22 | 437,850 | +0.54(+1.75%) |
Jan 30, 2019 | 30.51 | 30.85 | 30.43 | 30.68 | 331,936 | +0.13(+0.41%) |
Jan 29, 2019 | 30.64 | 30.85 | 30.56 | 30.56 | 247,829 | +0.01(+0.03%) |
Jan 28, 2019 | 30.68 | 30.83 | 30.42 | 30.55 | 232,052 | -0.17(-0.55%) |
Jan 25, 2019 | 31.01 | 31.06 | 30.58 | 30.72 | 673,480 | -0.28(-0.89%) |
Jan 24, 2019 | 30.79 | 31.05 | 30.56 | 31.00 | 445,947 | +0.21(+0.68%) |
Jan 23, 2019 | 30.50 | 30.79 | 30.34 | 30.79 | 355,050 | +0.37(+1.21%) |
Jan 22, 2019 | 30.61 | 30.84 | 30.22 | 30.42 | 360,556 | -0.15(-0.49%) |
Jan 18, 2019 | 30.52 | 30.60 | 30.32 | 30.57 | 390,937 | +0.07(+0.22%) |
Jan 17, 2019 | 30.24 | 30.60 | 30.19 | 30.50 | 488,846 | +0.29(+0.97%) |
Jan 16, 2019 | 29.87 | 30.21 | 29.84 | 30.21 | 433,938 | +0.24(+0.81%) |
Jan 15, 2019 | 29.55 | 30.06 | 29.55 | 29.96 | 353,122 | +0.28(+0.93%) |
Jan 14, 2019 | 29.92 | 29.92 | 29.43 | 29.69 | 401,993 | -0.40(-1.34%) |
Jan 11, 2019 | 30.22 | 30.30 | 29.95 | 30.09 | 345,793 | -0.13(-0.44%) |
Jan 10, 2019 | 30.02 | 30.28 | 29.93 | 30.22 | 373,005 | +0.24(+0.78%) |
Jan 09, 2019 | 30.21 | 30.21 | 29.84 | 29.99 | 405,985 | -0.13(-0.45%) |
Jan 08, 2019 | 29.87 | 30.17 | 29.66 | 30.12 | 495,457 | +0.30(+1.01%) |
Jan 07, 2019 | 29.88 | 29.95 | 29.65 | 29.82 | 486,594 | -0.20(-0.67%) |
Jan 04, 2019 | 29.91 | 30.38 | 29.84 | 30.02 | 597,365 | -0.02(-0.06%) |
Jan 03, 2019 | 29.98 | 30.27 | 29.87 | 30.04 | 400,969 | +0.11(+0.36%) |
Jan 02, 2019 | 30.64 | 30.64 | 29.71 | 29.93 | 568,225 | -0.81(-2.65%) |
Dec 31, 2018 | 30.47 | 30.76 | 30.11 | 30.74 | 443,110 | +0.39(+1.30%) |
Dec 28, 2018 | 30.39 | 30.63 | 30.16 | 30.35 | 536,973 | -0.12(-0.39%) |
Dec 27, 2018 | 30.17 | 30.47 | 29.76 | 30.47 | 558,311 | +0.21(+0.69%) |
Dec 26, 2018 | 29.80 | 30.26 | 29.50 | 30.26 | 517,965 | +0.47(+1.58%) |
Dec 24, 2018 | 31.26 | 31.53 | 29.79 | 29.79 | 277,420 | -1.52(-4.85%) |
Dec 21, 2018 | 31.53 | 32.14 | 31.18 | 31.31 | 1,995,188 | -0.24(-0.75%) |
Dec 20, 2018 | 31.44 | 31.80 | 31.10 | 31.54 | 365,652 | +0.11(+0.35%) |
Dec 19, 2018 | 31.48 | 31.79 | 31.23 | 31.43 | 353,015 | +0.05(+0.16%) |
Dec 18, 2018 | 31.78 | 31.96 | 31.34 | 31.38 | 478,240 | -0.18(-0.59%) |
Dec 17, 2018 | 32.61 | 32.70 | 31.47 | 31.57 | 618,553 | -0.97(-2.97%) |
Dec 14, 2018 | 32.80 | 32.85 | 32.43 | 32.53 | 250,500 | -0.29(-0.90%) |
Dec 13, 2018 | 32.70 | 32.93 | 32.58 | 32.83 | 353,408 | +0.19(+0.59%) |
Dec 12, 2018 | 32.99 | 33.04 | 32.57 | 32.63 | 557,754 | -0.21(-0.64%) |
Dec 11, 2018 | 32.80 | 33.04 | 32.67 | 32.84 | 576,227 | +0.00(+0.00%) |
Dec 10, 2018 | 32.87 | 32.96 | 32.66 | 32.84 | 819,075 | -0.03(-0.10%) |
Dec 07, 2018 | 32.31 | 32.98 | 32.18 | 32.88 | 1,160,306 | +0.49(+1.50%) |
Dec 06, 2018 | 32.53 | 32.60 | 31.71 | 32.39 | 574,482 | -0.10(-0.31%) |
Dec 04, 2018 | 32.32 | 32.83 | 32.31 | 32.49 | 640,842 | +0.18(+0.57%) |
Dec 03, 2018 | 32.15 | 32.31 | 31.78 | 32.30 | 407,068 | +0.13(+0.42%) |
Nov 30, 2018 | 31.79 | 32.22 | 31.70 | 32.17 | 620,950 | +0.38(+1.19%) |
Nov 29, 2018 | 31.80 | 31.92 | 31.41 | 31.79 | 601,681 | -0.06(-0.18%) |
Nov 28, 2018 | 31.90 | 32.04 | 31.70 | 31.85 | 496,098 | +0.02(+0.05%) |
Nov 27, 2018 | 31.63 | 31.85 | 31.42 | 31.83 | 387,435 | +0.27(+0.85%) |
Nov 26, 2018 | 31.42 | 31.64 | 31.36 | 31.57 | 393,029 | +0.21(+0.67%) |
Nov 23, 2018 | 31.26 | 31.51 | 31.13 | 31.36 | 123,880 | +0.10(+0.32%) |
Nov 21, 2018 | 31.26 | 31.26 | 31.26 | 0 | -0.34(-1.06%) | |
Nov 20, 2018 | 31.63 | 31.83 | 31.52 | 31.59 | 512,271 | -0.01(-0.03%) |
Nov 19, 2018 | 31.49 | 31.67 | 31.37 | 31.60 | 533,706 | +0.09(+0.29%) |
Nov 16, 2018 | 31.42 | 31.63 | 31.21 | 31.51 | 679,988 | +0.24(+0.77%) |
Nov 15, 2018 | 30.95 | 31.27 | 30.46 | 31.27 | 1,190,949 | -0.22(-0.69%) |
Nov 14, 2018 | 31.23 | 31.67 | 31.11 | 31.48 | 643,805 | +0.12(+0.40%) |
Nov 13, 2018 | 31.27 | 31.46 | 31.00 | 31.36 | 856,597 | +0.09(+0.29%) |
Nov 12, 2018 | 31.17 | 31.68 | 30.99 | 31.27 | 757,199 | -0.01(-0.03%) |
Nov 09, 2018 | 31.03 | 31.47 | 31.03 | 31.27 | 587,033 | +0.02(+0.05%) |
Nov 08, 2018 | 31.46 | 31.47 | 30.88 | 31.26 | 635,983 | -0.17(-0.56%) |
Nov 07, 2018 | 31.51 | 31.72 | 30.97 | 31.43 | 1,136,268 | +0.02(+0.08%) |
Nov 06, 2018 | 31.10 | 31.44 | 31.07 | 31.41 | 691,833 | +0.27(+0.86%) |
Nov 05, 2018 | 30.78 | 31.29 | 30.66 | 31.14 | 808,042 | +0.39(+1.27%) |
Nov 02, 2018 | 31.16 | 31.16 | 30.56 | 30.75 | 1,055,410 | -0.27(-0.86%) |
Nov 01, 2018 | 31.06 | 31.12 | 30.68 | 31.02 | 700,670 | -0.04(-0.13%) |
Oct 31, 2018 | 31.10 | 31.38 | 30.70 | 31.06 | 1,200,389 | -0.12(-0.40%) |
Oct 30, 2018 | 30.93 | 31.20 | 30.79 | 31.18 | 607,198 | +0.37(+1.19%) |
Oct 29, 2018 | 30.38 | 30.88 | 30.38 | 30.82 | 706,222 | +0.47(+1.56%) |
Oct 26, 2018 | 30.58 | 30.76 | 30.08 | 30.34 | 752,886 | -0.32(-1.03%) |
Oct 25, 2018 | 30.12 | 31.18 | 29.67 | 30.66 | 1,899,481 | +0.47(+1.57%) |
Oct 24, 2018 | 29.73 | 30.34 | 29.56 | 30.18 | 709,784 | +0.53(+1.80%) |
Oct 23, 2018 | 29.78 | 30.00 | 29.55 | 29.65 | 544,590 | -0.18(-0.61%) |
Oct 22, 2018 | 30.03 | 30.14 | 29.73 | 29.83 | 320,944 | -0.22(-0.72%) |
Oct 19, 2018 | 29.89 | 30.26 | 29.89 | 30.05 | 450,483 | +0.17(+0.56%) |
Oct 18, 2018 | 29.93 | 30.08 | 29.76 | 29.88 | 257,535 | -0.03(-0.11%) |
Oct 17, 2018 | 29.87 | 29.97 | 29.67 | 29.92 | 216,980 | +0.04(+0.14%) |
Oct 16, 2018 | 29.63 | 29.97 | 29.53 | 29.88 | 291,889 | +0.32(+1.07%) |
Oct 15, 2018 | 29.28 | 29.70 | 29.28 | 29.56 | 393,949 | +0.28(+0.97%) |
Oct 12, 2018 | 29.50 | 29.50 | 29.04 | 29.28 | 569,859 | -0.18(-0.62%) |
Oct 11, 2018 | 29.93 | 29.99 | 29.38 | 29.46 | 628,525 | -0.42(-1.42%) |
Oct 10, 2018 | 30.00 | 30.29 | 29.85 | 29.88 | 753,324 | -0.14(-0.47%) |
Oct 09, 2018 | 29.98 | 30.28 | 29.95 | 30.03 | 466,475 | +0.01(+0.03%) |
Oct 08, 2018 | 30.08 | 30.29 | 29.90 | 30.02 | 526,204 | +0.01(+0.03%) |
Oct 05, 2018 | 29.65 | 30.13 | 29.65 | 30.01 | 368,336 | +0.36(+1.21%) |
Oct 04, 2018 | 29.36 | 29.68 | 29.27 | 29.65 | 507,923 | +0.21(+0.71%) |
Oct 03, 2018 | 29.65 | 29.82 | 29.34 | 29.44 | 372,643 | -0.19(-0.65%) |
Oct 02, 2018 | 29.68 | 29.89 | 29.58 | 29.63 | 422,791 | +0.03(+0.11%) |
Oct 01, 2018 | 29.63 | 29.63 | 29.34 | 29.60 | 511,165 | -0.03(-0.11%) |
Sep 28, 2018 | 29.19 | 29.68 | 29.19 | 29.63 | 543,438 | +0.45(+1.54%) |
Sep 27, 2018 | 29.06 | 29.34 | 29.06 | 29.18 | 461,964 | +0.11(+0.37%) |
Sep 26, 2018 | 29.17 | 29.25 | 29.01 | 29.08 | 891,758 | -0.05(-0.17%) |
Sep 25, 2018 | 29.39 | 29.39 | 29.06 | 29.13 | 676,795 | -0.25(-0.85%) |
Sep 24, 2018 | 29.39 | 29.45 | 29.28 | 29.38 | 429,718 | -0.02(-0.06%) |
Sep 21, 2018 | 29.38 | 29.55 | 29.32 | 29.39 | 963,176 | -0.06(-0.20%) |
Sep 20, 2018 | 29.18 | 29.47 | 28.96 | 29.45 | 441,766 | +0.23(+0.80%) |
Sep 19, 2018 | 29.71 | 29.71 | 29.16 | 29.22 | 687,645 | -0.48(-1.63%) |
Sep 18, 2018 | 29.62 | 29.83 | 29.52 | 29.70 | 411,729 | +0.07(+0.22%) |
Sep 17, 2018 | 29.53 | 29.66 | 29.35 | 29.63 | 477,153 | +0.15(+0.51%) |
Sep 14, 2018 | 29.40 | 29.58 | 29.23 | 29.48 | 406,287 | +0.01(+0.03%) |
Sep 13, 2018 | 29.39 | 29.48 | 29.17 | 29.48 | 396,810 | +0.13(+0.45%) |
Sep 12, 2018 | 29.51 | 29.60 | 29.33 | 29.34 | 364,655 | -0.17(-0.56%) |
Sep 11, 2018 | 29.58 | 29.71 | 29.46 | 29.51 | 321,230 | -0.09(-0.31%) |
Sep 10, 2018 | 29.91 | 29.98 | 29.59 | 29.60 | 410,547 | -0.26(-0.86%) |
Sep 07, 2018 | 29.92 | 30.03 | 29.76 | 29.86 | 499,963 | -0.24(-0.80%) |
Sep 06, 2018 | 29.82 | 30.25 | 29.66 | 30.10 | 483,380 | +0.28(+0.95%) |
Sep 05, 2018 | 29.68 | 29.98 | 29.68 | 29.82 | 483,323 | +0.12(+0.42%) |
Sep 04, 2018 | 29.41 | 29.72 | 29.39 | 29.69 | 452,099 | +0.32(+1.11%) |
Aug 31, 2018 | 29.37 | 29.37 | 29.37 | 0 | -0.16(-0.54%) | |
Aug 30, 2018 | 29.48 | 29.59 | 29.43 | 29.53 | 350,303 | +0.11(+0.37%) |
Aug 29, 2018 | 29.27 | 29.51 | 29.20 | 29.42 | 400,255 | +0.22(+0.77%) |
Aug 28, 2018 | 29.23 | 29.33 | 29.13 | 29.19 | 404,541 | -0.02(-0.09%) |
Aug 27, 2018 | 29.35 | 29.48 | 29.21 | 29.22 | 469,179 | -0.17(-0.57%) |
Aug 24, 2018 | 29.34 | 29.46 | 29.11 | 29.38 | 366,895 | +0.05(+0.17%) |
Aug 23, 2018 | 29.47 | 29.56 | 29.23 | 29.33 | 505,192 | -0.17(-0.59%) |
Aug 22, 2018 | 29.69 | 29.72 | 29.39 | 29.51 | 600,859 | -0.18(-0.62%) |
Aug 21, 2018 | 29.63 | 29.71 | 29.49 | 29.69 | 593,406 | +0.07(+0.25%) |
Aug 20, 2018 | 29.60 | 29.74 | 29.50 | 29.62 | 452,243 | +0.10(+0.34%) |
Aug 17, 2018 | 29.43 | 29.74 | 29.43 | 29.52 | 449,334 | +0.01(+0.03%) |
Aug 16, 2018 | 29.20 | 29.52 | 29.16 | 29.51 | 421,728 | +0.31(+1.05%) |
Aug 15, 2018 | 29.06 | 29.40 | 28.99 | 29.20 | 333,712 | +0.25(+0.86%) |
Aug 14, 2018 | 28.81 | 29.19 | 28.81 | 28.96 | 525,637 | +0.12(+0.40%) |
Aug 13, 2018 | 28.49 | 28.86 | 28.49 | 28.84 | 479,009 | +0.22(+0.78%) |
Aug 10, 2018 | 28.80 | 29.01 | 28.61 | 28.62 | 411,172 | -0.17(-0.57%) |
Aug 09, 2018 | 28.59 | 29.01 | 28.48 | 28.78 | 339,252 | +0.21(+0.72%) |
Aug 08, 2018 | 28.43 | 28.69 | 28.20 | 28.58 | 924,931 | -0.02(-0.09%) |
Aug 07, 2018 | 28.81 | 28.93 | 28.58 | 28.60 | 442,432 | -0.17(-0.57%) |
Aug 06, 2018 | 28.95 | 29.19 | 28.65 | 28.77 | 650,613 | -0.29(-0.99%) |
Aug 03, 2018 | 28.98 | 29.55 | 28.84 | 29.06 | 513,057 | -0.03(-0.11%) |
Aug 02, 2018 | 28.78 | 29.16 | 28.78 | 29.09 | 563,282 | +0.26(+0.89%) |
Aug 01, 2018 | 28.87 | 28.87 | 28.60 | 28.83 | 574,692 | -0.20(-0.68%) |
Jul 31, 2018 | 28.54 | 29.08 | 28.37 | 29.03 | 882,758 | +0.63(+2.21%) |
Jul 30, 2018 | 28.59 | 28.66 | 28.36 | 28.40 | 405,231 | -0.18(-0.64%) |
Jul 27, 2018 | 28.90 | 28.97 | 28.54 | 28.59 | 299,111 | -0.31(-1.06%) |
Jul 26, 2018 | 28.86 | 29.06 | 28.81 | 28.89 | 423,016 | +0.21(+0.72%) |
Jul 25, 2018 | 28.67 | 28.92 | 28.55 | 28.68 | 346,393 | +0.01(+0.03%) |
Jul 24, 2018 | 28.64 | 28.77 | 28.22 | 28.68 | 650,346 | +0.00(+0.00%) |
Jul 23, 2018 | 29.01 | 29.01 | 28.62 | 28.68 | 357,802 | -0.31(-1.08%) |
Jul 20, 2018 | 28.96 | 29.09 | 28.77 | 28.99 | 303,915 | -0.04(-0.14%) |
Jul 19, 2018 | 28.67 | 29.19 | 28.57 | 29.03 | 525,823 | +0.45(+1.56%) |
Jul 18, 2018 | 28.53 | 28.69 | 28.36 | 28.59 | 477,617 | +0.06(+0.20%) |
Jul 17, 2018 | 28.63 | 28.69 | 28.49 | 28.53 | 336,165 | -0.03(-0.12%) |
Jul 16, 2018 | 28.62 | 28.70 | 28.49 | 28.56 | 356,338 | -0.06(-0.20%) |
Jul 13, 2018 | 28.77 | 28.83 | 28.48 | 28.62 | 343,924 | -0.10(-0.35%) |
Jul 12, 2018 | 29.06 | 29.06 | 28.64 | 28.72 | 403,192 | -0.28(-0.97%) |
Jul 11, 2018 | 28.77 | 29.07 | 28.77 | 29.00 | 362,015 | +0.13(+0.46%) |
Jul 10, 2018 | 28.83 | 28.94 | 28.60 | 28.87 | 404,294 | +0.03(+0.11%) |
Jul 09, 2018 | 29.88 | 29.88 | 28.77 | 28.83 | 727,502 | -0.99(-3.32%) |
Jul 06, 2018 | 29.44 | 29.85 | 29.44 | 29.82 | 623,688 | +0.40(+1.37%) |
Jul 05, 2018 | 29.13 | 29.43 | 29.08 | 29.42 | 481,791 | +0.33(+1.14%) |
Jul 03, 2018 | 29.09 | 29.09 | 29.09 | 0 | +0.30(+1.03%) | |
Jul 02, 2018 | 28.39 | 28.85 | 28.18 | 28.79 | 784,557 | +0.48(+1.69%) |
Jun 29, 2018 | 28.26 | 28.46 | 28.10 | 28.31 | 565,304 | +0.01(+0.03%) |
Jun 28, 2018 | 28.08 | 28.49 | 28.04 | 28.30 | 586,449 | +0.23(+0.82%) |
Jun 27, 2018 | 27.95 | 28.15 | 27.87 | 28.07 | 497,222 | +0.11(+0.38%) |
Jun 26, 2018 | 28.02 | 28.21 | 27.93 | 27.97 | 247,565 | -0.14(-0.50%) |
Jun 25, 2018 | 27.97 | 28.21 | 27.97 | 28.11 | 582,964 | +0.19(+0.68%) |
Jun 22, 2018 | 27.77 | 27.99 | 27.64 | 27.92 | 773,399 | +0.24(+0.86%) |
Jun 21, 2018 | 27.68 | 27.78 | 27.57 | 27.68 | 269,495 | +0.04(+0.15%) |
Jun 20, 2018 | 27.70 | 27.77 | 27.54 | 27.64 | 321,568 | -0.05(-0.18%) |
Jun 19, 2018 | 27.36 | 27.69 | 27.36 | 27.69 | 524,052 | +0.34(+1.24%) |
Jun 18, 2018 | 27.27 | 27.35 | 27.06 | 27.35 | 546,724 | +0.10(+0.36%) |
Jun 15, 2018 | 27.31 | 27.07 | 27.25 | 1,358,274 | +0.18(+0.67%) | |
Jun 14, 2018 | 27.06 | 27.16 | 26.93 | 27.07 | 770,694 | +0.05(+0.18%) |
Jun 13, 2018 | 27.15 | 27.21 | 26.91 | 27.02 | 478,125 | -0.12(-0.43%) |
Jun 12, 2018 | 26.98 | 27.17 | 26.93 | 27.13 | 623,881 | +0.15(+0.55%) |
Jun 11, 2018 | 27.29 | 27.40 | 26.98 | 26.98 | 670,623 | -0.34(-1.24%) |
Jun 08, 2018 | 27.30 | 27.47 | 27.26 | 27.32 | 755,559 | +0.12(+0.42%) |
Jun 07, 2018 | 27.23 | 27.50 | 27.12 | 27.21 | 982,377 | +0.03(+0.12%) |
Jun 06, 2018 | 27.15 | 27.17 | 620,121 | -0.61(-2.20%) | ||
Jun 05, 2018 | 28.02 | 28.07 | 27.73 | 27.78 | 663,891 | -0.25(-0.88%) |
Jun 04, 2018 | 28.14 | 28.20 | 27.83 | 28.03 | 503,690 | -0.02(-0.06%) |