Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 38.25 | 38.37 | 37.37 | 37.62 | 1,211,017 | -0.62(-1.61%) |
Jul 30, 2019 | 38.21 | 38.44 | 38.12 | 38.24 | 914,934 | -0.19(-0.49%) |
Jul 29, 2019 | 38.24 | 38.70 | 38.01 | 38.43 | 1,310,881 | +0.11(+0.30%) |
Jul 26, 2019 | 38.38 | 38.63 | 37.90 | 38.31 | 1,323,422 | +0.06(+0.15%) |
Jul 25, 2019 | 37.70 | 38.35 | 37.54 | 38.25 | 2,013,569 | +0.80(+2.13%) |
Jul 24, 2019 | 37.06 | 37.46 | 36.77 | 37.46 | 1,364,701 | +0.31(+0.84%) |
Jul 23, 2019 | 36.85 | 37.15 | 36.53 | 37.15 | 908,981 | +0.46(+1.27%) |
Jul 22, 2019 | 36.58 | 36.84 | 36.43 | 36.68 | 464,556 | +0.17(+0.47%) |
Jul 19, 2019 | 36.73 | 37.07 | 36.49 | 36.51 | 1,029,774 | -0.13(-0.36%) |
Jul 18, 2019 | 36.23 | 36.78 | 36.22 | 36.64 | 887,308 | +0.42(+1.15%) |
Jul 17, 2019 | 36.35 | 36.51 | 36.14 | 36.23 | 701,106 | -0.09(-0.24%) |
Jul 16, 2019 | 36.63 | 36.74 | 36.25 | 36.31 | 682,035 | -0.32(-0.88%) |
Jul 15, 2019 | 36.66 | 36.78 | 36.40 | 36.63 | 381,353 | +0.06(+0.16%) |
Jul 12, 2019 | 36.49 | 36.62 | 36.03 | 36.58 | 460,091 | +0.22(+0.60%) |
Jul 11, 2019 | 36.47 | 36.54 | 36.25 | 36.36 | 529,159 | -0.04(-0.10%) |
Jul 10, 2019 | 36.46 | 36.60 | 36.36 | 36.40 | 657,485 | +0.03(+0.08%) |
Jul 09, 2019 | 36.11 | 36.41 | 35.98 | 36.37 | 756,873 | +0.13(+0.37%) |
Jul 08, 2019 | 36.42 | 36.60 | 36.07 | 36.24 | 1,441,258 | -0.29(-0.80%) |
Jul 05, 2019 | 36.64 | 36.64 | 36.13 | 36.53 | 529,706 | -0.18(-0.49%) |
Jul 03, 2019 | 36.56 | 36.77 | 36.45 | 36.71 | 357,145 | +0.28(+0.75%) |
Jul 02, 2019 | 36.58 | 36.69 | 36.16 | 36.43 | 902,049 | -0.27(-0.72%) |
Jul 01, 2019 | 36.34 | 36.72 | 36.29 | 36.70 | 951,429 | +0.59(+1.63%) |
Jun 28, 2019 | 35.73 | 36.12 | 35.73 | 36.11 | 3,996,637 | +0.39(+1.09%) |
Jun 27, 2019 | 35.51 | 35.88 | 35.29 | 35.72 | 1,073,036 | +0.28(+0.80%) |
Jun 26, 2019 | 35.84 | 35.84 | 35.41 | 35.44 | 541,101 | -0.34(-0.95%) |
Jun 25, 2019 | 35.89 | 35.91 | 35.74 | 35.78 | 847,861 | -0.05(-0.13%) |
Jun 24, 2019 | 35.95 | 35.98 | 35.72 | 35.83 | 619,390 | +0.00(+0.00%) |
Jun 21, 2019 | 36.15 | 36.15 | 35.74 | 35.83 | 863,014 | -0.34(-0.94%) |
Jun 20, 2019 | 35.94 | 36.34 | 35.94 | 36.17 | 899,603 | +0.31(+0.87%) |
Jun 19, 2019 | 35.82 | 35.94 | 35.65 | 35.86 | 1,353,230 | +0.09(+0.24%) |
Jun 18, 2019 | 35.41 | 35.81 | 35.22 | 35.77 | 1,422,765 | +0.55(+1.56%) |
Jun 17, 2019 | 35.19 | 35.37 | 35.13 | 35.22 | 1,818,372 | +0.16(+0.46%) |
Jun 14, 2019 | 35.20 | 35.37 | 34.92 | 35.06 | 732,222 | +0.19(+0.54%) |
Jun 13, 2019 | 35.29 | 35.33 | 34.85 | 34.87 | 1,423,740 | -0.20(-0.57%) |
Jun 12, 2019 | 34.90 | 35.23 | 34.90 | 35.07 | 730,650 | +0.18(+0.52%) |
Jun 11, 2019 | 34.98 | 35.07 | 34.74 | 34.89 | 1,096,639 | +0.08(+0.23%) |
Jun 10, 2019 | 35.22 | 35.33 | 34.70 | 34.81 | 2,193,489 | -0.17(-0.49%) |
Jun 07, 2019 | 35.00 | 35.11 | 34.81 | 34.98 | 2,381,163 | +0.18(+0.52%) |
Jun 06, 2019 | 34.37 | 34.88 | 34.32 | 34.80 | 1,210,176 | +0.34(+0.99%) |
Jun 05, 2019 | 34.49 | 34.62 | 34.32 | 34.46 | 1,456,951 | +0.16(+0.47%) |
Jun 04, 2019 | 34.34 | 34.36 | 33.82 | 34.30 | 1,332,004 | +0.26(+0.78%) |
Jun 03, 2019 | 34.24 | 34.31 | 33.91 | 34.03 | 1,105,205 | -0.16(-0.47%) |
May 31, 2019 | 33.83 | 34.29 | 33.83 | 34.19 | 1,729,179 | +0.09(+0.28%) |
May 30, 2019 | 33.96 | 34.31 | 33.96 | 34.10 | 1,743,114 | +0.26(+0.78%) |
May 29, 2019 | 33.95 | 34.12 | 33.79 | 33.83 | 1,609,528 | -0.29(-0.86%) |
May 28, 2019 | 34.24 | 34.66 | 34.13 | 34.13 | 808,245 | +0.00(+0.00%) |
May 24, 2019 | 34.35 | 34.46 | 34.13 | 34.13 | 1,251,847 | +0.08(+0.22%) |
May 23, 2019 | 34.11 | 34.33 | 33.94 | 34.05 | 893,050 | -0.24(-0.69%) |
May 22, 2019 | 33.57 | 34.67 | 33.57 | 34.29 | 3,281,234 | -0.15(-0.44%) |
May 21, 2019 | 34.50 | 34.74 | 34.38 | 34.44 | 769,509 | +0.10(+0.30%) |
May 20, 2019 | 34.23 | 34.64 | 34.09 | 34.34 | 542,120 | -0.02(-0.06%) |
May 17, 2019 | 34.39 | 34.58 | 34.18 | 34.35 | 380,808 | -0.31(-0.90%) |
May 16, 2019 | 34.36 | 34.80 | 34.33 | 34.67 | 742,719 | +0.40(+1.16%) |
May 15, 2019 | 33.96 | 34.43 | 33.64 | 34.27 | 1,010,610 | +0.26(+0.75%) |
May 14, 2019 | 33.31 | 34.14 | 33.27 | 34.01 | 1,323,105 | +0.81(+2.45%) |
May 13, 2019 | 33.75 | 33.75 | 33.18 | 33.20 | 664,062 | -1.02(-2.98%) |
May 10, 2019 | 34.01 | 34.25 | 33.82 | 34.22 | 932,145 | +0.10(+0.30%) |
May 09, 2019 | 33.83 | 34.17 | 33.50 | 34.12 | 766,208 | +0.03(+0.08%) |
May 08, 2019 | 33.95 | 34.21 | 33.85 | 34.09 | 777,115 | +0.04(+0.11%) |
May 07, 2019 | 34.07 | 34.34 | 33.92 | 34.05 | 1,252,539 | -0.24(-0.69%) |
May 06, 2019 | 33.89 | 34.34 | 33.71 | 34.29 | 907,990 | -0.08(-0.22%) |
May 03, 2019 | 35.38 | 35.66 | 34.03 | 34.36 | 1,252,164 | +0.35(+1.03%) |
May 02, 2019 | 33.72 | 34.23 | 33.69 | 34.01 | 1,709,482 | +0.24(+0.70%) |
May 01, 2019 | 34.42 | 34.42 | 33.73 | 33.78 | 1,697,885 | -0.56(-1.63%) |
Apr 30, 2019 | 34.22 | 34.46 | 34.14 | 34.34 | 833,907 | +0.25(+0.72%) |
Apr 29, 2019 | 34.31 | 34.31 | 33.90 | 34.09 | 884,287 | -0.16(-0.47%) |
Apr 26, 2019 | 34.17 | 34.35 | 34.17 | 34.25 | 486,530 | +0.04(+0.11%) |
Apr 25, 2019 | 34.34 | 34.34 | 33.90 | 34.21 | 533,858 | -0.12(-0.36%) |
Apr 24, 2019 | 34.54 | 34.55 | 34.30 | 34.34 | 512,804 | -0.14(-0.41%) |
Apr 23, 2019 | 34.17 | 34.51 | 34.00 | 34.48 | 991,809 | +0.36(+1.05%) |
Apr 22, 2019 | 33.83 | 34.24 | 33.59 | 34.12 | 1,676,510 | +0.09(+0.25%) |
Apr 18, 2019 | 33.98 | 34.12 | 33.71 | 34.03 | 1,091,573 | +0.09(+0.25%) |
Apr 17, 2019 | 34.16 | 34.16 | 33.83 | 33.95 | 1,398,780 | -0.10(-0.31%) |
Apr 16, 2019 | 33.99 | 34.18 | 33.92 | 34.05 | 888,390 | +0.17(+0.50%) |
Apr 15, 2019 | 33.96 | 34.05 | 33.74 | 33.88 | 340,806 | -0.12(-0.36%) |
Apr 12, 2019 | 33.81 | 34.01 | 33.66 | 34.00 | 552,711 | +0.18(+0.53%) |
Apr 11, 2019 | 33.88 | 33.89 | 33.63 | 33.82 | 1,091,866 | +0.04(+0.11%) |
Apr 10, 2019 | 33.66 | 33.84 | 33.53 | 33.79 | 752,545 | +0.14(+0.42%) |
Apr 09, 2019 | 33.58 | 33.78 | 33.52 | 33.65 | 581,416 | -0.02(-0.06%) |
Apr 08, 2019 | 33.39 | 33.73 | 33.15 | 33.66 | 959,477 | +0.07(+0.20%) |
Apr 05, 2019 | 33.62 | 33.64 | 33.47 | 33.60 | 474,477 | +0.04(+0.11%) |
Apr 04, 2019 | 33.93 | 33.94 | 33.48 | 33.56 | 786,967 | -0.20(-0.59%) |
Apr 03, 2019 | 33.65 | 33.89 | 33.61 | 33.76 | 1,075,704 | +0.21(+0.62%) |
Apr 02, 2019 | 33.53 | 33.78 | 33.47 | 33.55 | 1,223,998 | +0.06(+0.17%) |
Apr 01, 2019 | 33.44 | 33.53 | 33.19 | 33.49 | 643,494 | +0.22(+0.65%) |
Mar 29, 2019 | 33.26 | 33.31 | 33.11 | 33.28 | 666,679 | +0.14(+0.43%) |
Mar 28, 2019 | 32.77 | 33.13 | 32.69 | 33.13 | 615,997 | +0.45(+1.39%) |
Mar 27, 2019 | 32.82 | 32.92 | 32.57 | 32.68 | 535,815 | -0.14(-0.43%) |
Mar 26, 2019 | 32.65 | 32.86 | 32.50 | 32.82 | 640,703 | +0.42(+1.28%) |
Mar 25, 2019 | 32.25 | 32.47 | 32.14 | 32.41 | 651,772 | +0.13(+0.41%) |
Mar 22, 2019 | 32.71 | 32.71 | 32.11 | 32.27 | 684,440 | -0.53(-1.61%) |
Mar 21, 2019 | 32.14 | 32.80 | 32.05 | 32.80 | 903,375 | +0.55(+1.70%) |
Mar 20, 2019 | 32.22 | 32.45 | 32.13 | 32.25 | 777,092 | +0.01(+0.03%) |
Mar 19, 2019 | 32.38 | 32.43 | 32.16 | 32.25 | 1,273,758 | -0.08(-0.23%) |
Mar 18, 2019 | 32.32 | 32.46 | 32.09 | 32.32 | 896,849 | +0.06(+0.18%) |
Mar 15, 2019 | 32.15 | 32.31 | 32.03 | 32.26 | 1,748,738 | +0.19(+0.59%) |
Mar 14, 2019 | 31.93 | 32.15 | 31.86 | 32.07 | 1,122,332 | +0.09(+0.30%) |
Mar 13, 2019 | 31.98 | 32.21 | 31.88 | 31.98 | 1,380,035 | +0.09(+0.30%) |
Mar 12, 2019 | 31.95 | 32.11 | 31.85 | 31.89 | 724,119 | +0.00(+0.00%) |
Mar 11, 2019 | 31.69 | 31.93 | 31.61 | 31.89 | 728,677 | +0.26(+0.84%) |
Mar 08, 2019 | 31.83 | 31.83 | 31.42 | 31.62 | 729,583 | +0.17(+0.54%) |
Mar 07, 2019 | 31.45 | 31.50 | 31.25 | 31.45 | 755,251 | -0.03(-0.11%) |
Mar 06, 2019 | 31.59 | 31.59 | 31.36 | 31.48 | 621,730 | -0.06(-0.18%) |
Mar 05, 2019 | 31.58 | 31.69 | 31.46 | 31.54 | 597,592 | -0.04(-0.12%) |
Mar 04, 2019 | 31.76 | 31.76 | 31.15 | 31.58 | 1,143,633 | -0.07(-0.21%) |
Mar 01, 2019 | 31.56 | 31.80 | 31.39 | 31.64 | 1,487,059 | +0.30(+0.96%) |
Feb 28, 2019 | 31.30 | 31.47 | 31.23 | 31.34 | 1,398,321 | +0.05(+0.15%) |
Feb 27, 2019 | 31.32 | 31.46 | 31.18 | 31.30 | 832,422 | -0.15(-0.48%) |
Feb 26, 2019 | 31.58 | 31.63 | 31.44 | 31.45 | 1,100,992 | -0.11(-0.36%) |
Feb 25, 2019 | 31.66 | 31.96 | 31.55 | 31.56 | 1,050,337 | +0.11(+0.36%) |
Feb 22, 2019 | 31.42 | 31.56 | 31.30 | 31.45 | 1,038,291 | +0.12(+0.39%) |
Feb 21, 2019 | 31.42 | 31.45 | 31.16 | 31.32 | 844,186 | -0.02(-0.06%) |
Feb 20, 2019 | 31.13 | 31.60 | 31.11 | 31.34 | 1,365,210 | +0.19(+0.61%) |
Feb 19, 2019 | 30.94 | 31.42 | 30.94 | 31.15 | 1,714,469 | +0.08(+0.24%) |
Feb 15, 2019 | 31.13 | 31.20 | 30.89 | 31.08 | 1,358,385 | +0.25(+0.80%) |
Feb 14, 2019 | 30.56 | 31.06 | 30.56 | 30.83 | 1,516,952 | +0.23(+0.74%) |
Feb 13, 2019 | 30.41 | 30.93 | 30.26 | 30.61 | 4,896,674 | -0.17(-0.55%) |
Feb 12, 2019 | 30.76 | 31.10 | 30.59 | 30.78 | 1,145,318 | +0.03(+0.09%) |
Feb 11, 2019 | 31.00 | 31.00 | 30.37 | 30.75 | 695,680 | -0.14(-0.46%) |
Feb 08, 2019 | 31.13 | 32.07 | 30.66 | 30.89 | 1,750,448 | +1.91(+6.58%) |
Feb 07, 2019 | 29.13 | 29.28 | 28.84 | 28.98 | 1,340,142 | -0.36(-1.22%) |
Feb 06, 2019 | 29.50 | 29.55 | 29.12 | 29.34 | 1,053,619 | +0.41(+1.40%) |
Feb 05, 2019 | 28.90 | 29.09 | 28.71 | 28.94 | 570,794 | +0.04(+0.13%) |
Feb 04, 2019 | 28.36 | 28.90 | 28.25 | 28.90 | 621,753 | +0.48(+1.69%) |
Feb 01, 2019 | 28.16 | 28.57 | 28.16 | 28.42 | 673,681 | +0.27(+0.97%) |
Jan 31, 2019 | 27.90 | 28.24 | 27.88 | 28.14 | 540,858 | +0.20(+0.71%) |
Jan 30, 2019 | 27.74 | 28.07 | 27.53 | 27.95 | 470,285 | +0.36(+1.30%) |
Jan 29, 2019 | 27.77 | 27.82 | 27.51 | 27.59 | 666,147 | +0.00(+0.00%) |
Jan 28, 2019 | 27.47 | 27.70 | 27.29 | 27.59 | 355,949 | -0.12(-0.44%) |
Jan 25, 2019 | 27.48 | 27.76 | 27.34 | 27.71 | 383,794 | +0.30(+1.10%) |
Jan 24, 2019 | 27.31 | 27.45 | 27.18 | 27.41 | 290,674 | +0.11(+0.41%) |
Jan 23, 2019 | 27.40 | 27.63 | 27.10 | 27.29 | 297,047 | -0.04(-0.14%) |
Jan 22, 2019 | 27.43 | 27.54 | 27.12 | 27.33 | 812,670 | -0.24(-0.86%) |
Jan 18, 2019 | 27.38 | 27.69 | 27.23 | 27.57 | 444,209 | +0.37(+1.35%) |
Jan 17, 2019 | 26.88 | 27.33 | 26.88 | 27.20 | 692,717 | +0.26(+0.98%) |
Jan 16, 2019 | 26.69 | 26.95 | 26.63 | 26.94 | 485,453 | +0.23(+0.85%) |
Jan 15, 2019 | 26.98 | 27.29 | 26.29 | 26.71 | 388,663 | +0.48(+1.83%) |
Jan 14, 2019 | 26.25 | 26.43 | 26.00 | 26.23 | 252,590 | -0.18(-0.68%) |
Jan 11, 2019 | 25.95 | 26.43 | 25.95 | 26.41 | 421,209 | +0.27(+1.05%) |
Jan 10, 2019 | 26.11 | 26.15 | 25.86 | 26.13 | 516,984 | -0.11(-0.43%) |
Jan 09, 2019 | 26.22 | 26.40 | 25.97 | 26.25 | 444,320 | +0.03(+0.11%) |
Jan 08, 2019 | 26.07 | 26.61 | 25.86 | 26.22 | 398,351 | +0.44(+1.72%) |
Jan 07, 2019 | 25.71 | 25.80 | 25.45 | 25.78 | 399,917 | +0.20(+0.77%) |
Jan 04, 2019 | 25.27 | 25.81 | 25.23 | 25.58 | 431,808 | +0.64(+2.57%) |
Jan 03, 2019 | 25.07 | 25.32 | 24.75 | 24.94 | 469,951 | -0.34(-1.34%) |
Jan 02, 2019 | 25.16 | 25.29 | 25.03 | 25.28 | 598,478 | -0.19(-0.74%) |
Dec 31, 2018 | 25.26 | 25.46 | 25.05 | 25.46 | 464,666 | +0.25(+0.97%) |
Dec 28, 2018 | 25.27 | 25.42 | 24.98 | 25.22 | 408,914 | +0.00(+0.00%) |
Dec 27, 2018 | 24.52 | 25.22 | 24.39 | 25.22 | 557,766 | +0.42(+1.67%) |
Dec 26, 2018 | 24.46 | 24.83 | 24.04 | 24.80 | 747,968 | +0.39(+1.58%) |
Dec 24, 2018 | 24.55 | 24.72 | 24.20 | 24.42 | 211,240 | -0.30(-1.22%) |
Dec 21, 2018 | 25.58 | 25.62 | 24.71 | 24.72 | 935,692 | -0.76(-3.00%) |
Dec 20, 2018 | 25.44 | 25.74 | 25.21 | 25.48 | 630,056 | -0.27(-1.06%) |
Dec 19, 2018 | 25.63 | 26.23 | 25.57 | 25.76 | 707,550 | +0.13(+0.52%) |
Dec 18, 2018 | 25.95 | 26.02 | 25.45 | 25.62 | 661,066 | -0.07(-0.26%) |
Dec 17, 2018 | 26.23 | 26.31 | 25.51 | 25.69 | 836,296 | -0.16(-0.62%) |
Dec 14, 2018 | 26.42 | 26.48 | 25.79 | 25.85 | 722,013 | -0.78(-2.94%) |
Dec 13, 2018 | 26.92 | 27.02 | 26.51 | 26.63 | 438,176 | -0.17(-0.63%) |
Dec 12, 2018 | 26.76 | 27.15 | 26.76 | 26.80 | 380,550 | +0.25(+0.92%) |
Dec 11, 2018 | 26.95 | 27.02 | 26.43 | 26.56 | 645,114 | -0.08(-0.28%) |
Dec 10, 2018 | 26.77 | 26.89 | 26.28 | 26.63 | 549,648 | -0.18(-0.67%) |
Dec 07, 2018 | 26.93 | 27.29 | 26.68 | 26.81 | 685,446 | -0.15(-0.54%) |
Dec 06, 2018 | 26.95 | 27.26 | 26.71 | 26.96 | 1,094,228 | -0.41(-1.51%) |
Dec 04, 2018 | 28.43 | 28.54 | 27.29 | 27.37 | 909,561 | -1.09(-3.83%) |
Dec 03, 2018 | 28.98 | 29.01 | 28.39 | 28.47 | 580,032 | -0.12(-0.43%) |
Nov 30, 2018 | 28.40 | 28.68 | 28.34 | 28.59 | 552,176 | +0.14(+0.50%) |
Nov 29, 2018 | 28.21 | 28.76 | 28.11 | 28.45 | 785,265 | +0.20(+0.70%) |
Nov 28, 2018 | 27.67 | 28.31 | 27.64 | 28.25 | 490,102 | +0.70(+2.53%) |
Nov 27, 2018 | 27.65 | 27.79 | 27.40 | 27.55 | 693,914 | -0.28(-1.01%) |
Nov 26, 2018 | 27.72 | 27.96 | 27.65 | 27.83 | 747,309 | +0.31(+1.13%) |
Nov 23, 2018 | 27.31 | 27.78 | 27.31 | 27.52 | 160,892 | -0.03(-0.10%) |
Nov 21, 2018 | 27.55 | 27.55 | 27.55 | 0 | +0.21(+0.76%) | |
Nov 20, 2018 | 27.17 | 27.78 | 27.10 | 27.35 | 725,796 | -0.31(-1.12%) |
Nov 19, 2018 | 28.08 | 28.14 | 27.50 | 27.66 | 681,422 | -0.41(-1.47%) |
Nov 16, 2018 | 27.43 | 28.11 | 27.43 | 28.07 | 701,591 | +0.45(+1.64%) |
Nov 15, 2018 | 27.34 | 27.85 | 27.24 | 27.62 | 1,993,137 | +0.23(+0.82%) |
Nov 14, 2018 | 28.21 | 28.35 | 27.38 | 27.39 | 1,839,268 | -0.70(-2.48%) |
Nov 13, 2018 | 28.21 | 28.41 | 28.06 | 28.09 | 1,170,786 | -0.02(-0.07%) |
Nov 12, 2018 | 28.11 | 28.32 | 27.78 | 28.11 | 1,207,662 | -0.24(-0.83%) |
Nov 09, 2018 | 27.11 | 28.45 | 27.09 | 28.34 | 1,814,234 | +1.04(+3.79%) |
Nov 08, 2018 | 27.74 | 27.84 | 26.73 | 27.31 | 1,006,317 | -0.37(-1.33%) |
Nov 07, 2018 | 26.24 | 28.15 | 26.12 | 27.67 | 1,758,710 | +1.89(+7.34%) |
Nov 06, 2018 | 25.66 | 25.92 | 25.45 | 25.78 | 684,075 | +0.06(+0.22%) |
Nov 05, 2018 | 25.83 | 26.05 | 25.55 | 25.73 | 631,585 | -0.01(-0.04%) |
Nov 02, 2018 | 25.86 | 26.07 | 25.64 | 25.74 | 1,060,676 | -0.08(-0.33%) |
Nov 01, 2018 | 25.87 | 25.88 | 25.58 | 25.82 | 418,443 | +0.03(+0.11%) |
Oct 31, 2018 | 25.44 | 25.93 | 25.34 | 25.79 | 561,232 | +0.65(+2.58%) |
Oct 30, 2018 | 25.12 | 25.25 | 24.93 | 25.14 | 549,507 | +0.03(+0.11%) |
Oct 29, 2018 | 25.34 | 25.57 | 24.90 | 25.12 | 628,288 | -0.04(-0.15%) |
Oct 26, 2018 | 25.31 | 25.50 | 24.97 | 25.15 | 702,016 | -0.44(-1.73%) |
Oct 25, 2018 | 25.82 | 25.85 | 25.54 | 25.60 | 958,059 | -0.11(-0.44%) |
Oct 24, 2018 | 26.31 | 26.54 | 25.71 | 25.71 | 568,845 | -0.77(-2.91%) |
Oct 23, 2018 | 26.53 | 26.74 | 26.21 | 26.48 | 658,680 | -0.46(-1.71%) |
Oct 22, 2018 | 27.20 | 27.20 | 26.87 | 26.94 | 365,758 | -0.12(-0.45%) |
Oct 19, 2018 | 27.28 | 27.30 | 26.90 | 27.06 | 439,212 | -0.08(-0.31%) |
Oct 18, 2018 | 27.34 | 27.41 | 27.04 | 27.15 | 1,122,408 | -0.19(-0.69%) |
Oct 17, 2018 | 27.15 | 27.41 | 26.88 | 27.34 | 1,611,932 | +0.16(+0.59%) |
Oct 16, 2018 | 26.62 | 27.22 | 26.53 | 27.18 | 981,455 | +0.75(+2.85%) |
Oct 15, 2018 | 26.28 | 26.56 | 26.26 | 26.42 | 437,568 | +0.01(+0.04%) |
Oct 12, 2018 | 26.83 | 26.88 | 26.04 | 26.41 | 590,433 | -0.01(-0.04%) |
Oct 11, 2018 | 26.59 | 26.71 | 26.38 | 26.42 | 1,088,962 | -0.26(-0.99%) |
Oct 10, 2018 | 27.74 | 27.74 | 26.68 | 26.69 | 710,496 | -1.09(-3.93%) |
Oct 09, 2018 | 27.86 | 28.11 | 27.65 | 27.78 | 877,551 | -0.16(-0.57%) |
Oct 08, 2018 | 28.03 | 28.13 | 27.71 | 27.94 | 418,401 | -0.17(-0.60%) |
Oct 05, 2018 | 28.15 | 28.31 | 27.99 | 28.11 | 649,838 | -0.13(-0.47%) |
Oct 04, 2018 | 28.62 | 28.62 | 28.06 | 28.24 | 1,184,916 | -0.47(-1.64%) |
Oct 03, 2018 | 28.47 | 28.80 | 28.47 | 28.71 | 787,198 | +0.23(+0.79%) |
Oct 02, 2018 | 28.54 | 28.57 | 28.30 | 28.48 | 558,143 | -0.06(-0.20%) |
Oct 01, 2018 | 28.87 | 28.94 | 28.42 | 28.54 | 641,690 | -0.26(-0.91%) |
Sep 28, 2018 | 28.71 | 28.95 | 28.70 | 28.80 | 448,245 | +0.00(+0.00%) |
Sep 27, 2018 | 28.79 | 28.99 | 28.75 | 28.80 | 613,104 | -0.02(-0.07%) |
Sep 26, 2018 | 28.87 | 29.05 | 28.81 | 28.82 | 423,341 | +0.00(+0.00%) |
Sep 25, 2018 | 28.92 | 28.97 | 28.70 | 28.82 | 546,194 | -0.08(-0.26%) |
Sep 24, 2018 | 28.96 | 29.03 | 28.82 | 28.90 | 693,452 | -0.12(-0.42%) |
Sep 21, 2018 | 28.82 | 29.13 | 28.80 | 29.02 | 1,610,834 | +0.19(+0.65%) |
Sep 20, 2018 | 28.54 | 28.84 | 28.40 | 28.83 | 960,953 | +0.42(+1.49%) |
Sep 19, 2018 | 28.53 | 28.53 | 28.31 | 28.41 | 430,448 | -0.10(-0.36%) |
Sep 18, 2018 | 28.31 | 28.69 | 28.31 | 28.51 | 969,745 | +0.00(+0.00%) |
Sep 17, 2018 | 28.75 | 28.85 | 28.31 | 28.51 | 812,806 | -0.27(-0.95%) |
Sep 14, 2018 | 28.94 | 28.98 | 28.76 | 28.79 | 645,162 | -0.13(-0.46%) |
Sep 13, 2018 | 28.98 | 29.05 | 28.77 | 28.92 | 359,004 | +0.04(+0.13%) |
Sep 12, 2018 | 28.42 | 28.91 | 28.32 | 28.88 | 631,394 | +0.47(+1.66%) |
Sep 11, 2018 | 28.44 | 28.47 | 28.27 | 28.41 | 484,731 | +0.00(+0.00%) |
Sep 10, 2018 | 28.41 | 28.47 | 28.30 | 28.41 | 518,786 | +0.01(+0.03%) |
Sep 07, 2018 | 28.57 | 28.64 | 28.34 | 28.40 | 1,024,757 | -0.17(-0.61%) |
Sep 06, 2018 | 28.52 | 28.61 | 28.37 | 28.57 | 500,713 | +0.06(+0.20%) |
Sep 05, 2018 | 28.57 | 28.59 | 28.39 | 28.52 | 619,225 | -0.23(-0.78%) |
Sep 04, 2018 | 28.73 | 28.95 | 28.57 | 28.74 | 915,822 | -0.02(-0.07%) |
Aug 31, 2018 | 28.76 | 28.76 | 28.76 | 0 | +0.31(+1.09%) | |
Aug 30, 2018 | 28.57 | 28.70 | 28.35 | 28.45 | 523,877 | -0.23(-0.79%) |
Aug 29, 2018 | 28.41 | 28.70 | 28.41 | 28.68 | 646,256 | +0.25(+0.89%) |
Aug 28, 2018 | 28.72 | 28.75 | 28.39 | 28.42 | 560,880 | -0.25(-0.88%) |
Aug 27, 2018 | 28.69 | 28.85 | 28.64 | 28.68 | 343,912 | +0.04(+0.13%) |
Aug 24, 2018 | 28.52 | 28.70 | 28.47 | 28.64 | 364,659 | +0.23(+0.79%) |
Aug 23, 2018 | 28.77 | 28.84 | 28.41 | 28.41 | 489,822 | -0.38(-1.30%) |
Aug 22, 2018 | 28.70 | 28.90 | 28.68 | 28.79 | 359,030 | +0.09(+0.33%) |
Aug 21, 2018 | 28.81 | 28.97 | 28.67 | 28.70 | 378,258 | -0.14(-0.49%) |
Aug 20, 2018 | 28.68 | 28.93 | 28.61 | 28.84 | 474,221 | +0.19(+0.66%) |
Aug 17, 2018 | 28.37 | 28.71 | 28.25 | 28.65 | 445,197 | +0.29(+1.03%) |
Aug 16, 2018 | 28.60 | 28.62 | 28.34 | 28.36 | 659,703 | -0.07(-0.23%) |
Aug 15, 2018 | 27.93 | 28.46 | 27.87 | 28.42 | 1,057,321 | +0.38(+1.34%) |
Aug 14, 2018 | 27.69 | 28.23 | 27.52 | 28.05 | 1,476,539 | -0.33(-1.16%) |
Aug 13, 2018 | 28.42 | 28.69 | 28.33 | 28.38 | 724,256 | -0.12(-0.43%) |
Aug 10, 2018 | 28.46 | 28.51 | 28.15 | 28.50 | 1,019,724 | -0.08(-0.26%) |
Aug 09, 2018 | 28.27 | 28.64 | 28.15 | 28.57 | 1,208,650 | +0.27(+0.96%) |
Aug 08, 2018 | 28.63 | 29.10 | 28.17 | 28.30 | 1,594,199 | -1.01(-3.46%) |
Aug 07, 2018 | 29.39 | 29.45 | 29.12 | 29.32 | 1,115,069 | -0.05(-0.16%) |
Aug 06, 2018 | 28.99 | 29.38 | 28.92 | 29.36 | 748,602 | +0.38(+1.33%) |
Aug 03, 2018 | 28.89 | 29.05 | 28.62 | 28.98 | 556,203 | +0.07(+0.23%) |
Aug 02, 2018 | 28.72 | 28.95 | 28.59 | 28.91 | 835,272 | +0.05(+0.16%) |