Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 34.96 | 35.03 | 34.75 | 34.83 | 1,771 | +0.16(+0.48%) |
Jul 30, 2019 | 34.66 | 34.66 | 34.66 | 34.66 | 83 | -0.13(-0.37%) |
Jul 29, 2019 | 34.81 | 34.83 | 34.71 | 34.80 | 1,807 | -0.06(-0.19%) |
Jul 26, 2019 | 34.94 | 34.94 | 34.86 | 34.86 | 100 | -0.02(-0.04%) |
Jul 25, 2019 | 34.94 | 34.94 | 34.88 | 34.88 | 203 | +0.04(+0.11%) |
Jul 24, 2019 | 34.94 | 34.94 | 34.84 | 34.84 | 1,126 | -0.17(-0.50%) |
Jul 23, 2019 | 34.99 | 35.03 | 34.99 | 35.01 | 930 | +0.14(+0.39%) |
Jul 22, 2019 | 35.00 | 35.00 | 34.87 | 34.87 | 2,494 | -0.25(-0.71%) |
Jul 19, 2019 | 35.17 | 35.22 | 35.12 | 35.12 | 400 | +0.08(+0.23%) |
Jul 18, 2019 | 34.94 | 35.07 | 34.90 | 35.04 | 3,719 | +0.13(+0.38%) |
Jul 17, 2019 | 35.03 | 35.03 | 34.91 | 34.91 | 587 | +0.04(+0.13%) |
Jul 16, 2019 | 34.98 | 35.13 | 34.87 | 34.87 | 3,323 | -0.41(-1.15%) |
Jul 15, 2019 | 35.27 | 35.32 | 35.24 | 35.27 | 1,100 | +0.17(+0.47%) |
Jul 12, 2019 | 35.01 | 35.15 | 35.01 | 35.10 | 2,300 | +0.04(+0.11%) |
Jul 11, 2019 | 35.18 | 35.18 | 35.06 | 35.06 | 2,038 | -0.09(-0.26%) |
Jul 10, 2019 | 35.20 | 35.21 | 35.06 | 35.16 | 21,159 | +0.60(+1.74%) |
Jul 09, 2019 | 34.54 | 34.55 | 34.51 | 34.55 | 1,742 | -0.23(-0.65%) |
Jul 08, 2019 | 34.81 | 34.81 | 34.77 | 34.78 | 1,662 | -0.15(-0.43%) |
Jul 05, 2019 | 34.75 | 34.93 | 34.75 | 34.93 | 1,300 | +0.25(+0.73%) |
Jul 03, 2019 | 34.50 | 34.68 | 34.23 | 34.68 | 13,700 | +0.22(+0.64%) |
Jul 02, 2019 | 34.62 | 34.75 | 34.46 | 34.46 | 1,073 | -0.04(-0.13%) |
Jul 01, 2019 | 34.45 | 34.69 | 34.45 | 34.50 | 2,960 | +0.20(+0.58%) |
Jun 28, 2019 | 34.30 | 34.30 | 34.30 | 34.30 | 500 | -0.06(-0.18%) |
Jun 27, 2019 | 34.43 | 34.47 | 34.36 | 34.37 | 2,268 | +0.05(+0.15%) |
Jun 26, 2019 | 34.42 | 34.45 | 34.30 | 34.31 | 8,649 | +0.14(+0.42%) |
Jun 25, 2019 | 34.22 | 34.34 | 34.17 | 34.17 | 3,531 | -0.20(-0.57%) |
Jun 24, 2019 | 34.00 | 34.48 | 34.00 | 34.37 | 11,332 | +0.27(+0.78%) |
Jun 21, 2019 | 33.69 | 34.10 | 33.69 | 34.10 | 2,200 | +0.09(+0.26%) |
Jun 20, 2019 | 33.93 | 34.01 | 33.93 | 34.01 | 604 | +0.52(+1.54%) |
Jun 19, 2019 | 33.37 | 33.49 | 33.37 | 33.49 | 344 | +0.23(+0.69%) |
Jun 18, 2019 | 33.06 | 33.33 | 33.06 | 33.27 | 934 | +0.44(+1.33%) |
Jun 17, 2019 | 33.03 | 33.07 | 32.83 | 32.83 | 1,273 | +0.13(+0.41%) |
Jun 14, 2019 | 32.87 | 32.87 | 32.70 | 32.70 | 1,300 | +0.15(+0.46%) |
Jun 13, 2019 | 32.35 | 32.55 | 32.35 | 32.55 | 2,113 | +0.34(+1.07%) |
Jun 12, 2019 | 32.24 | 32.38 | 32.19 | 32.20 | 3,105 | -0.16(-0.48%) |
Jun 11, 2019 | 32.29 | 32.47 | 32.25 | 32.36 | 1,919 | +0.20(+0.61%) |
Jun 10, 2019 | 32.02 | 32.21 | 32.02 | 32.16 | 1,415 | +0.05(+0.16%) |
Jun 07, 2019 | 31.90 | 32.11 | 31.90 | 32.11 | 3,200 | +0.09(+0.28%) |
Jun 06, 2019 | 31.97 | 32.02 | 31.94 | 32.02 | 576 | +0.27(+0.84%) |
Jun 05, 2019 | 31.72 | 32.02 | 31.70 | 31.75 | 9,138 | +0.08(+0.27%) |
Jun 04, 2019 | 31.50 | 31.67 | 31.50 | 31.67 | 1,742 | +0.08(+0.25%) |
Jun 03, 2019 | 31.49 | 31.65 | 31.49 | 31.59 | 2,956 | +0.13(+0.41%) |
May 31, 2019 | 31.34 | 31.46 | 31.34 | 31.46 | 2,000 | -0.17(-0.54%) |
May 30, 2019 | 31.56 | 31.69 | 31.56 | 31.63 | 1,796 | -0.11(-0.35%) |
May 29, 2019 | 31.70 | 31.74 | 31.70 | 31.74 | 576 | +0.05(+0.15%) |
May 28, 2019 | 31.79 | 31.79 | 31.69 | 31.69 | 402 | -0.11(-0.35%) |
May 24, 2019 | 31.76 | 31.81 | 31.76 | 31.80 | 2,200 | +0.21(+0.68%) |
May 23, 2019 | 31.56 | 31.70 | 31.56 | 31.59 | 822 | -0.27(-0.86%) |
May 22, 2019 | 31.70 | 31.95 | 31.48 | 31.86 | 10,216 | +0.43(+1.38%) |
May 21, 2019 | 31.23 | 31.43 | 31.23 | 31.43 | 1,252 | +0.12(+0.38%) |
May 20, 2019 | 31.20 | 31.31 | 31.20 | 31.31 | 176 | +0.30(+0.96%) |
May 17, 2019 | 31.03 | 31.03 | 30.95 | 31.01 | 600 | -0.19(-0.61%) |
May 16, 2019 | 31.23 | 31.23 | 30.96 | 31.20 | 20,198 | +0.47(+1.51%) |
May 15, 2019 | 30.69 | 30.73 | 30.69 | 30.73 | 703 | +0.20(+0.64%) |
May 14, 2019 | 30.75 | 30.75 | 30.44 | 30.54 | 6,558 | +0.15(+0.49%) |
May 13, 2019 | 30.25 | 30.45 | 30.21 | 30.39 | 28,676 | -0.52(-1.67%) |
May 10, 2019 | 30.45 | 30.91 | 30.45 | 30.91 | 5,800 | +0.54(+1.76%) |
May 09, 2019 | 30.52 | 30.61 | 30.00 | 30.37 | 13,406 | -0.58(-1.87%) |
May 08, 2019 | 30.81 | 30.95 | 30.81 | 30.95 | 656 | +0.11(+0.37%) |
May 07, 2019 | 30.94 | 30.94 | 30.76 | 30.84 | 2,274 | -0.19(-0.63%) |
May 06, 2019 | 30.80 | 31.35 | 30.80 | 31.03 | 9,707 | -0.18(-0.58%) |
May 03, 2019 | 31.10 | 31.25 | 30.90 | 31.21 | 22,400 | +0.19(+0.62%) |
May 02, 2019 | 31.00 | 31.05 | 30.85 | 31.02 | 11,002 | -0.21(-0.68%) |
May 01, 2019 | 31.45 | 31.45 | 31.16 | 31.23 | 12,939 | -0.11(-0.35%) |
Apr 30, 2019 | 31.37 | 31.37 | 31.23 | 31.34 | 13,969 | -0.05(-0.14%) |
Apr 29, 2019 | 31.40 | 31.69 | 31.17 | 31.39 | 9,347 | +0.24(+0.77%) |
Apr 26, 2019 | 31.09 | 31.22 | 31.03 | 31.14 | 15,200 | +0.14(+0.47%) |
Apr 25, 2019 | 31.18 | 31.18 | 30.98 | 31.00 | 1,837 | -0.29(-0.91%) |
Apr 24, 2019 | 31.45 | 31.45 | 31.25 | 31.29 | 5,327 | -0.48(-1.50%) |
Apr 23, 2019 | 31.59 | 31.76 | 31.46 | 31.76 | 8,161 | -0.04(-0.13%) |
Apr 22, 2019 | 31.57 | 31.88 | 31.56 | 31.80 | 23,550 | +0.32(+1.02%) |
Apr 18, 2019 | 31.34 | 31.73 | 31.29 | 31.48 | 12,200 | -0.18(-0.55%) |
Apr 17, 2019 | 31.70 | 31.70 | 31.66 | 31.66 | 405 | -0.04(-0.14%) |
Apr 16, 2019 | 31.47 | 31.70 | 31.33 | 31.70 | 1,801 | +0.22(+0.70%) |
Apr 15, 2019 | 31.34 | 31.48 | 31.23 | 31.48 | 7,927 | +0.12(+0.38%) |
Apr 12, 2019 | 31.47 | 31.47 | 31.26 | 31.36 | 11,500 | +0.12(+0.38%) |
Apr 11, 2019 | 31.43 | 31.43 | 31.24 | 31.24 | 2,097 | -0.23(-0.72%) |
Apr 10, 2019 | 31.27 | 31.46 | 31.27 | 31.46 | 1,284 | +0.29(+0.91%) |
Apr 09, 2019 | 31.14 | 31.18 | 31.09 | 31.18 | 3,037 | -0.05(-0.18%) |
Apr 08, 2019 | 31.20 | 31.23 | 31.20 | 31.23 | 579 | +0.05(+0.18%) |
Apr 05, 2019 | 31.11 | 31.18 | 31.04 | 31.18 | 1,800 | +0.33(+1.07%) |
Apr 04, 2019 | 30.83 | 30.90 | 30.74 | 30.85 | 15,371 | -0.05(-0.16%) |
Apr 03, 2019 | 30.81 | 30.98 | 30.81 | 30.90 | 1,782 | +0.23(+0.75%) |
Apr 02, 2019 | 30.72 | 30.72 | 30.61 | 30.67 | 9,319 | -0.09(-0.28%) |
Apr 01, 2019 | 30.66 | 30.76 | 30.61 | 30.76 | 3,946 | +0.09(+0.28%) |
Mar 29, 2019 | 31.04 | 31.04 | 30.67 | 30.67 | 2,800 | -0.38(-1.22%) |
Mar 28, 2019 | 31.10 | 31.10 | 31.05 | 31.05 | 203 | -0.04(-0.13%) |
Mar 27, 2019 | 31.24 | 31.25 | 31.09 | 31.09 | 2,294 | -0.32(-1.01%) |
Mar 26, 2019 | 31.41 | 31.41 | 31.41 | 31.41 | 161 | -0.02(-0.06%) |
Mar 25, 2019 | 31.36 | 31.46 | 31.36 | 31.43 | 2,444 | +0.21(+0.66%) |
Mar 22, 2019 | 31.51 | 31.51 | 31.18 | 31.22 | 1,400 | -0.36(-1.12%) |
Mar 21, 2019 | 31.61 | 31.68 | 31.48 | 31.57 | 3,616 | -0.21(-0.68%) |
Mar 20, 2019 | 31.36 | 31.81 | 31.34 | 31.79 | 2,412 | +0.40(+1.29%) |
Mar 19, 2019 | 31.47 | 31.48 | 31.28 | 31.39 | 12,038 | -0.07(-0.22%) |
Mar 18, 2019 | 31.51 | 31.51 | 31.43 | 31.45 | 2,683 | +0.30(+0.96%) |
Mar 15, 2019 | 30.69 | 31.23 | 30.69 | 31.16 | 5,600 | +0.35(+1.14%) |
Mar 14, 2019 | 30.80 | 30.80 | 30.80 | 30.80 | 24 | +0.16(+0.51%) |
Mar 13, 2019 | 30.70 | 30.71 | 30.59 | 30.65 | 3,139 | +0.13(+0.43%) |
Mar 12, 2019 | 30.69 | 30.69 | 30.37 | 30.52 | 3,252 | +0.16(+0.53%) |
Mar 11, 2019 | 30.67 | 30.67 | 30.35 | 30.36 | 3,886 | +0.36(+1.22%) |
Mar 08, 2019 | 29.99 | 30.00 | 29.99 | 30.00 | 1,200 | -0.25(-0.84%) |
Mar 07, 2019 | 30.62 | 30.62 | 30.25 | 30.25 | 4,573 | -0.08(-0.26%) |
Mar 06, 2019 | 30.54 | 30.55 | 30.33 | 30.33 | 2,530 | -0.21(-0.69%) |
Mar 05, 2019 | 30.51 | 30.54 | 30.50 | 30.54 | 2,023 | +0.02(+0.07%) |
Mar 04, 2019 | 30.87 | 30.87 | 30.43 | 30.52 | 5,086 | -0.23(-0.75%) |
Mar 01, 2019 | 30.89 | 31.23 | 30.75 | 30.75 | 2,200 | +0.07(+0.23%) |
Feb 28, 2019 | 30.80 | 30.80 | 30.68 | 30.68 | 1,802 | -0.16(-0.52%) |
Feb 27, 2019 | 30.90 | 30.90 | 30.81 | 30.84 | 923 | -0.18(-0.58%) |
Feb 26, 2019 | 31.08 | 31.08 | 30.83 | 31.02 | 4,700 | +0.02(+0.06%) |
Feb 25, 2019 | 31.17 | 31.22 | 31.00 | 31.00 | 1,742 | -0.05(-0.16%) |
Feb 22, 2019 | 31.17 | 31.17 | 31.05 | 31.05 | 1,200 | +0.11(+0.36%) |
Feb 21, 2019 | 31.22 | 31.22 | 30.84 | 30.94 | 6,476 | -0.21(-0.67%) |
Feb 20, 2019 | 30.95 | 31.27 | 30.95 | 31.15 | 3,466 | +0.11(+0.35%) |
Feb 19, 2019 | 30.62 | 31.04 | 30.58 | 31.04 | 5,385 | +0.51(+1.66%) |
Feb 15, 2019 | 30.52 | 30.76 | 30.52 | 30.54 | 3,900 | -0.04(-0.11%) |
Feb 14, 2019 | 30.34 | 30.60 | 30.34 | 30.57 | 3,932 | +0.03(+0.10%) |
Feb 13, 2019 | 31.16 | 31.17 | 30.54 | 30.54 | 12,803 | -0.73(-2.34%) |
Feb 12, 2019 | 31.26 | 31.27 | 31.26 | 31.27 | 2,391 | +0.07(+0.22%) |
Feb 11, 2019 | 31.30 | 31.30 | 31.20 | 31.20 | 1,601 | -0.20(-0.62%) |
Feb 08, 2019 | 31.28 | 31.41 | 31.28 | 31.40 | 1,300 | +0.06(+0.18%) |
Feb 07, 2019 | 31.46 | 31.50 | 31.24 | 31.34 | 5,552 | +0.17(+0.55%) |
Feb 06, 2019 | 31.21 | 31.39 | 31.12 | 31.17 | 2,616 | +0.04(+0.13%) |
Feb 05, 2019 | 31.10 | 31.32 | 31.10 | 31.13 | 2,687 | +0.11(+0.35%) |
Feb 04, 2019 | 30.90 | 31.12 | 30.90 | 31.02 | 18,899 | +0.09(+0.29%) |
Feb 01, 2019 | 30.95 | 31.00 | 30.89 | 30.93 | 5,100 | -0.29(-0.93%) |
Jan 31, 2019 | 30.93 | 31.22 | 30.93 | 31.22 | 23,725 | +0.31(+1.01%) |
Jan 30, 2019 | 30.57 | 30.95 | 30.34 | 30.91 | 3,872 | +0.41(+1.34%) |
Jan 29, 2019 | 30.53 | 30.53 | 30.33 | 30.50 | 4,355 | +0.14(+0.44%) |
Jan 28, 2019 | 30.34 | 30.36 | 30.34 | 30.36 | 160 | -0.05(-0.15%) |
Jan 25, 2019 | 30.28 | 30.59 | 30.28 | 30.41 | 5,200 | +0.30(+1.00%) |
Jan 24, 2019 | 30.17 | 30.19 | 30.08 | 30.11 | 1,927 | -0.08(-0.28%) |
Jan 23, 2019 | 30.14 | 30.23 | 30.14 | 30.19 | 1,465 | +0.47(+1.59%) |
Jan 22, 2019 | 29.73 | 29.73 | 29.72 | 29.72 | 685 | +0.14(+0.46%) |
Jan 18, 2019 | 29.60 | 29.77 | 29.57 | 29.59 | 4,400 | -0.05(-0.19%) |
Jan 17, 2019 | 29.44 | 29.66 | 29.41 | 29.64 | 3,103 | +0.12(+0.41%) |
Jan 16, 2019 | 29.54 | 29.63 | 29.37 | 29.52 | 2,830 | +0.39(+1.34%) |
Jan 15, 2019 | 29.29 | 29.29 | 29.13 | 29.13 | 302 | +0.13(+0.47%) |
Jan 14, 2019 | 28.89 | 29.10 | 28.89 | 29.00 | 1,348 | +0.21(+0.75%) |
Jan 11, 2019 | 28.83 | 28.83 | 28.78 | 28.78 | 1,500 | -0.07(-0.24%) |
Jan 10, 2019 | 28.72 | 28.85 | 28.72 | 28.85 | 3,778 | +0.05(+0.17%) |
Jan 09, 2019 | 28.77 | 28.80 | 28.58 | 28.80 | 1,997 | +0.39(+1.37%) |
Jan 08, 2019 | 28.32 | 28.42 | 28.32 | 28.41 | 763 | -0.23(-0.82%) |
Jan 07, 2019 | 28.49 | 28.70 | 28.30 | 28.64 | 1,167 | +0.37(+1.32%) |
Jan 04, 2019 | 27.95 | 28.27 | 27.95 | 28.27 | 2,600 | +0.68(+2.45%) |
Jan 03, 2019 | 27.49 | 27.75 | 27.49 | 27.59 | 24,172 | +0.12(+0.46%) |
Jan 02, 2019 | 27.33 | 27.47 | 27.25 | 27.47 | 19,612 | +0.14(+0.53%) |
Dec 31, 2018 | 27.31 | 27.55 | 27.14 | 27.32 | 4,700 | +0.07(+0.28%) |
Dec 28, 2018 | 26.88 | 27.25 | 26.88 | 27.25 | 4,600 | +0.37(+1.38%) |
Dec 27, 2018 | 26.97 | 27.20 | 26.57 | 26.88 | 28,980 | -0.45(-1.65%) |
Dec 26, 2018 | 27.09 | 27.33 | 26.80 | 27.33 | 4,715 | +0.30(+1.11%) |
Dec 24, 2018 | 27.10 | 27.20 | 26.99 | 27.03 | 4,800 | -0.25(-0.91%) |
Dec 21, 2018 | 27.46 | 27.46 | 27.28 | 27.28 | 800 | -0.12(-0.44%) |
Dec 20, 2018 | 27.80 | 27.83 | 27.29 | 27.40 | 6,560 | -0.17(-0.63%) |
Dec 19, 2018 | 27.87 | 28.00 | 27.57 | 27.57 | 4,973 | -0.15(-0.55%) |
Dec 18, 2018 | 27.83 | 27.85 | 27.53 | 27.73 | 7,325 | -0.13(-0.48%) |
Dec 17, 2018 | 27.83 | 27.91 | 27.82 | 27.86 | 4,491 | -0.15(-0.55%) |
Dec 14, 2018 | 28.05 | 28.08 | 28.01 | 28.01 | 1,566 | -0.56(-1.97%) |
Dec 13, 2018 | 28.48 | 28.58 | 28.39 | 28.58 | 6,336 | +0.31(+1.10%) |
Dec 12, 2018 | 28.21 | 28.29 | 28.21 | 28.27 | 2,364 | +0.06(+0.23%) |
Dec 11, 2018 | 28.48 | 28.48 | 28.20 | 28.20 | 15,064 | -0.14(-0.50%) |
Dec 10, 2018 | 28.37 | 28.62 | 28.12 | 28.34 | 26,327 | -0.40(-1.38%) |
Dec 07, 2018 | 28.89 | 28.98 | 28.74 | 28.74 | 9,083 | -0.06(-0.22%) |
Dec 06, 2018 | 28.89 | 29.18 | 28.47 | 28.81 | 3,749 | -0.08(-0.27%) |
Dec 04, 2018 | 29.45 | 29.45 | 28.85 | 28.89 | 30,175 | -0.62(-2.09%) |
Dec 03, 2018 | 29.57 | 29.58 | 29.50 | 29.50 | 1,128 | +0.05(+0.18%) |
Nov 30, 2018 | 29.39 | 29.47 | 29.39 | 29.45 | 939 | -0.14(-0.49%) |
Nov 29, 2018 | 29.62 | 29.62 | 29.59 | 29.59 | 2,013 | -0.05(-0.16%) |
Nov 28, 2018 | 28.92 | 29.64 | 28.92 | 29.64 | 1,352 | +0.92(+3.19%) |
Nov 27, 2018 | 28.88 | 28.88 | 28.72 | 28.72 | 1,312 | -0.01(-0.03%) |
Nov 26, 2018 | 28.66 | 28.89 | 28.66 | 28.73 | 12,187 | -0.41(-1.41%) |
Nov 23, 2018 | 29.44 | 29.48 | 29.10 | 29.14 | 1,670 | -0.47(-1.60%) |
Nov 21, 2018 | 29.62 | 29.62 | 29.62 | 0 | +0.74(+2.56%) | |
Nov 20, 2018 | 28.98 | 29.14 | 28.88 | 28.88 | 5,656 | -0.58(-1.97%) |
Nov 19, 2018 | 29.31 | 29.46 | 29.15 | 29.46 | 14,679 | +0.11(+0.36%) |
Nov 16, 2018 | 29.44 | 29.46 | 29.33 | 29.35 | 10,023 | -0.06(-0.21%) |
Nov 15, 2018 | 29.09 | 29.42 | 29.09 | 29.42 | 2,178 | +0.59(+2.06%) |
Nov 14, 2018 | 28.70 | 28.94 | 28.70 | 28.82 | 1,280 | +0.56(+1.98%) |
Nov 13, 2018 | 28.40 | 28.40 | 28.25 | 28.26 | 2,204 | +0.01(+0.03%) |
Nov 12, 2018 | 28.46 | 28.59 | 28.25 | 28.25 | 11,132 | -0.10(-0.34%) |
Nov 09, 2018 | 28.55 | 28.55 | 28.26 | 28.35 | 2,088 | -0.79(-2.70%) |
Nov 08, 2018 | 29.13 | 29.13 | 29.13 | 29.13 | 1,043 | -0.23(-0.78%) |
Nov 07, 2018 | 29.46 | 29.46 | 29.36 | 29.36 | 1,117 | -0.13(-0.43%) |
Nov 06, 2018 | 29.50 | 29.58 | 29.49 | 29.49 | 1,321 | +0.00(+0.01%) |
Nov 05, 2018 | 29.38 | 29.49 | 29.38 | 29.49 | 828 | +0.15(+0.52%) |
Nov 02, 2018 | 29.26 | 29.42 | 29.26 | 29.34 | 3,863 | +0.09(+0.29%) |
Nov 01, 2018 | 29.25 | 29.25 | 29.25 | 29.25 | 198 | +0.20(+0.69%) |
Oct 31, 2018 | 29.05 | 29.11 | 28.95 | 29.05 | 7,290 | +0.03(+0.09%) |
Oct 30, 2018 | 28.91 | 29.08 | 28.91 | 29.02 | 3,788 | +0.23(+0.81%) |
Oct 29, 2018 | 29.09 | 29.09 | 28.79 | 28.79 | 1,636 | -0.04(-0.13%) |
Oct 26, 2018 | 28.74 | 28.97 | 28.55 | 28.83 | 22,971 | -0.19(-0.66%) |
Oct 25, 2018 | 28.99 | 29.02 | 28.99 | 29.02 | 2,131 | +0.28(+0.97%) |
Oct 24, 2018 | 29.32 | 29.32 | 28.74 | 28.74 | 4,119 | -0.60(-2.03%) |
Oct 23, 2018 | 29.32 | 29.64 | 29.25 | 29.34 | 4,828 | -0.45(-1.51%) |
Oct 22, 2018 | 29.93 | 29.93 | 29.79 | 29.79 | 1,499 | -0.15(-0.51%) |
Oct 19, 2018 | 29.98 | 29.98 | 29.94 | 29.94 | 208 | +0.15(+0.51%) |
Oct 18, 2018 | 30.00 | 30.00 | 29.72 | 29.79 | 809 | -0.31(-1.02%) |
Oct 17, 2018 | 30.18 | 30.18 | 30.08 | 30.09 | 528 | -0.03(-0.10%) |
Oct 16, 2018 | 30.00 | 30.12 | 30.00 | 30.12 | 1,328 | +0.10(+0.32%) |
Oct 15, 2018 | 30.25 | 30.25 | 30.02 | 30.02 | 566 | -0.14(-0.48%) |
Oct 12, 2018 | 29.93 | 30.17 | 29.86 | 30.17 | 5,325 | +0.48(+1.61%) |
Oct 11, 2018 | 29.51 | 29.74 | 29.51 | 29.69 | 2,921 | +0.01(+0.03%) |
Oct 10, 2018 | 30.08 | 30.08 | 29.68 | 29.68 | 1,981 | -0.51(-1.68%) |
Oct 09, 2018 | 30.19 | 30.19 | 30.19 | 30.19 | 350 | +0.02(+0.06%) |
Oct 08, 2018 | 30.14 | 30.17 | 30.01 | 30.17 | 3,514 | -0.26(-0.85%) |
Oct 05, 2018 | 30.40 | 30.43 | 30.40 | 30.43 | 2,923 | +0.09(+0.28%) |
Oct 04, 2018 | 30.62 | 30.63 | 30.27 | 30.34 | 15,296 | -0.57(-1.83%) |
Oct 03, 2018 | 31.00 | 31.13 | 30.91 | 30.91 | 1,375 | -0.22(-0.71%) |
Oct 02, 2018 | 31.24 | 31.24 | 31.13 | 31.13 | 971 | +0.05(+0.15%) |
Oct 01, 2018 | 30.93 | 31.08 | 30.70 | 31.08 | 2,877 | +0.12(+0.40%) |
Sep 28, 2018 | 30.66 | 30.95 | 30.65 | 30.95 | 13,364 | +0.09(+0.30%) |
Sep 27, 2018 | 30.86 | 30.86 | 30.86 | 30.86 | 1,432 | +0.38(+1.24%) |
Sep 26, 2018 | 30.82 | 30.82 | 30.45 | 30.48 | 23,417 | -0.39(-1.27%) |
Sep 25, 2018 | 30.86 | 30.99 | 30.84 | 30.88 | 5,059 | -0.20(-0.65%) |
Sep 24, 2018 | 30.93 | 31.13 | 30.87 | 31.08 | 2,921 | +0.10(+0.31%) |
Sep 21, 2018 | 30.84 | 31.15 | 30.80 | 30.98 | 6,995 | -0.11(-0.37%) |
Sep 20, 2018 | 30.97 | 31.10 | 30.97 | 31.10 | 2,082 | +0.26(+0.84%) |
Sep 19, 2018 | 30.55 | 30.89 | 30.50 | 30.84 | 8,522 | +0.39(+1.29%) |
Sep 18, 2018 | 30.27 | 30.51 | 30.27 | 30.45 | 1,794 | +0.45(+1.50%) |
Sep 17, 2018 | 30.13 | 30.13 | 30.00 | 30.00 | 3,104 | +0.09(+0.29%) |
Sep 14, 2018 | 30.06 | 30.06 | 29.86 | 29.91 | 2,401 | -0.28(-0.91%) |
Sep 13, 2018 | 30.12 | 30.36 | 30.00 | 30.19 | 3,930 | +0.26(+0.86%) |
Sep 12, 2018 | 29.93 | 29.93 | 29.88 | 29.93 | 1,392 | +0.46(+1.56%) |
Sep 11, 2018 | 29.38 | 29.53 | 29.25 | 29.47 | 47,077 | +0.07(+0.23%) |
Sep 10, 2018 | 29.55 | 29.55 | 29.40 | 29.40 | 1,041 | -0.08(-0.27%) |
Sep 07, 2018 | 29.61 | 29.79 | 29.48 | 29.48 | 12,320 | -0.54(-1.79%) |
Sep 06, 2018 | 30.23 | 30.23 | 29.98 | 30.02 | 1,151 | -0.47(-1.53%) |
Sep 05, 2018 | 30.49 | 30.49 | 30.48 | 30.48 | 1,146 | -0.16(-0.53%) |
Sep 04, 2018 | 30.60 | 30.65 | 30.45 | 30.64 | 5,577 | -0.30(-0.96%) |
Aug 31, 2018 | 30.94 | 30.94 | 30.94 | 0 | +0.34(+1.12%) | |
Aug 30, 2018 | 30.82 | 30.82 | 30.60 | 30.60 | 871 | -0.03(-0.09%) |
Aug 29, 2018 | 30.63 | 30.63 | 30.63 | 30.63 | 364 | -0.27(-0.87%) |
Aug 28, 2018 | 30.90 | 30.90 | 30.90 | 30.90 | 195 | +0.00(+0.00%) |
Aug 27, 2018 | 30.80 | 30.95 | 30.80 | 30.90 | 10,870 | +0.40(+1.30%) |
Aug 24, 2018 | 30.48 | 30.65 | 30.46 | 30.50 | 22,344 | +0.32(+1.08%) |
Aug 23, 2018 | 30.41 | 30.50 | 30.14 | 30.17 | 12,259 | -0.21(-0.68%) |
Aug 22, 2018 | 30.60 | 30.65 | 30.30 | 30.38 | 3,741 | -0.29(-0.94%) |
Aug 21, 2018 | 30.68 | 30.75 | 30.65 | 30.67 | 1,684 | +0.11(+0.38%) |
Aug 20, 2018 | 30.53 | 30.89 | 30.53 | 30.55 | 2,798 | -0.10(-0.31%) |
Aug 17, 2018 | 30.41 | 30.65 | 30.28 | 30.65 | 2,923 | +0.13(+0.44%) |
Aug 16, 2018 | 30.57 | 30.57 | 30.42 | 30.51 | 7,311 | +0.29(+0.95%) |
Aug 15, 2018 | 30.54 | 30.54 | 30.12 | 30.23 | 8,317 | -0.53(-1.72%) |
Aug 14, 2018 | 30.56 | 30.76 | 30.46 | 30.76 | 5,267 | +0.31(+1.02%) |
Aug 13, 2018 | 30.80 | 30.87 | 30.02 | 30.45 | 62,162 | -0.24(-0.78%) |
Aug 10, 2018 | 30.96 | 31.06 | 30.46 | 30.69 | 11,903 | -0.83(-2.64%) |
Aug 09, 2018 | 31.59 | 31.80 | 31.52 | 31.52 | 9,044 | -0.44(-1.36%) |
Aug 08, 2018 | 32.20 | 32.33 | 31.77 | 31.95 | 20,454 | -1.34(-4.03%) |
Aug 07, 2018 | 33.13 | 33.30 | 33.04 | 33.30 | 649 | -0.01(-0.03%) |
Aug 06, 2018 | 33.19 | 33.34 | 33.14 | 33.30 | 6,722 | +0.10(+0.30%) |
Aug 03, 2018 | 33.06 | 33.20 | 33.06 | 33.20 | 2,923 | +0.19(+0.58%) |
Aug 02, 2018 | 33.20 | 33.24 | 32.91 | 33.01 | 13,729 | -0.84(-2.49%) |