Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.34 | 35.56 | 34.92 | 35.53 | 208,433 | +0.27(+0.77%) |
Apr 29, 2019 | 36.43 | 36.69 | 35.11 | 35.26 | 272,516 | -1.31(-3.58%) |
Apr 26, 2019 | 36.92 | 37.24 | 36.19 | 36.57 | 251,615 | -0.26(-0.70%) |
Apr 25, 2019 | 35.60 | 37.25 | 34.75 | 36.82 | 648,069 | +2.65(+7.75%) |
Apr 24, 2019 | 33.71 | 34.32 | 33.71 | 34.17 | 108,436 | +0.37(+1.10%) |
Apr 23, 2019 | 33.70 | 34.16 | 33.53 | 33.80 | 108,935 | +0.22(+0.67%) |
Apr 22, 2019 | 33.91 | 33.94 | 33.40 | 33.58 | 116,769 | -0.41(-1.22%) |
Apr 18, 2019 | 34.34 | 34.77 | 33.93 | 33.99 | 137,706 | -0.45(-1.30%) |
Apr 17, 2019 | 34.44 | 34.55 | 34.07 | 34.44 | 244,082 | +0.10(+0.29%) |
Apr 16, 2019 | 33.85 | 34.36 | 33.85 | 34.34 | 112,879 | +0.65(+1.92%) |
Apr 15, 2019 | 33.97 | 34.14 | 33.69 | 33.69 | 96,309 | -0.19(-0.56%) |
Apr 12, 2019 | 33.96 | 34.08 | 33.64 | 33.88 | 200,277 | +0.13(+0.39%) |
Apr 11, 2019 | 33.85 | 34.44 | 33.65 | 33.75 | 201,761 | -0.10(-0.29%) |
Apr 10, 2019 | 33.22 | 34.08 | 32.90 | 33.85 | 287,275 | +0.79(+2.40%) |
Apr 09, 2019 | 33.20 | 33.31 | 32.91 | 33.06 | 238,549 | -0.26(-0.77%) |
Apr 08, 2019 | 33.44 | 33.57 | 33.26 | 33.31 | 135,478 | -0.34(-1.01%) |
Apr 05, 2019 | 33.59 | 34.00 | 33.45 | 33.65 | 176,481 | +0.10(+0.30%) |
Apr 04, 2019 | 33.49 | 34.03 | 33.45 | 33.55 | 184,435 | +0.10(+0.30%) |
Apr 03, 2019 | 33.61 | 33.70 | 33.30 | 33.45 | 126,733 | +0.07(+0.22%) |
Apr 02, 2019 | 33.69 | 33.73 | 33.37 | 33.38 | 108,361 | -0.29(-0.86%) |
Apr 01, 2019 | 33.41 | 33.71 | 33.22 | 33.67 | 168,682 | +0.46(+1.40%) |
Mar 29, 2019 | 33.59 | 33.67 | 33.16 | 33.21 | 196,170 | -0.28(-0.84%) |
Mar 28, 2019 | 33.59 | 33.69 | 33.14 | 33.49 | 102,763 | -0.08(-0.25%) |
Mar 27, 2019 | 33.29 | 33.75 | 33.29 | 33.57 | 179,197 | +0.28(+0.85%) |
Mar 26, 2019 | 33.30 | 33.46 | 32.92 | 33.29 | 179,547 | +0.18(+0.55%) |
Mar 25, 2019 | 32.63 | 33.33 | 32.54 | 33.11 | 161,349 | +0.41(+1.27%) |
Mar 22, 2019 | 33.01 | 33.26 | 32.64 | 32.69 | 264,540 | -0.52(-1.57%) |
Mar 21, 2019 | 32.87 | 33.53 | 32.64 | 33.21 | 183,029 | +0.26(+0.80%) |
Mar 20, 2019 | 33.17 | 33.59 | 32.95 | 32.95 | 179,960 | -0.26(-0.77%) |
Mar 19, 2019 | 34.07 | 34.16 | 33.16 | 33.21 | 151,296 | -0.82(-2.41%) |
Mar 18, 2019 | 34.04 | 34.37 | 33.78 | 34.02 | 259,853 | -0.02(-0.07%) |
Mar 15, 2019 | 34.26 | 34.52 | 33.86 | 34.05 | 723,923 | -0.29(-0.84%) |
Mar 14, 2019 | 33.93 | 34.42 | 33.80 | 34.34 | 248,325 | +0.35(+1.02%) |
Mar 13, 2019 | 33.89 | 34.41 | 33.78 | 33.99 | 270,251 | +0.11(+0.32%) |
Mar 12, 2019 | 33.81 | 34.20 | 33.72 | 33.88 | 302,130 | +0.07(+0.22%) |
Mar 11, 2019 | 33.54 | 33.94 | 33.25 | 33.81 | 319,826 | +0.33(+0.99%) |
Mar 08, 2019 | 33.21 | 33.68 | 33.21 | 33.48 | 221,900 | +0.12(+0.37%) |
Mar 07, 2019 | 33.45 | 33.92 | 33.11 | 33.35 | 248,102 | -0.21(-0.62%) |
Mar 06, 2019 | 33.73 | 34.18 | 33.54 | 33.56 | 267,409 | -0.08(-0.25%) |
Mar 05, 2019 | 33.81 | 33.82 | 33.30 | 33.64 | 227,259 | -0.26(-0.78%) |
Mar 04, 2019 | 34.84 | 34.84 | 33.87 | 33.91 | 288,882 | -0.85(-2.44%) |
Mar 01, 2019 | 34.51 | 34.85 | 34.29 | 34.76 | 227,221 | +0.45(+1.32%) |
Feb 28, 2019 | 33.69 | 34.49 | 33.54 | 34.30 | 231,214 | +0.70(+2.08%) |
Feb 27, 2019 | 33.69 | 33.80 | 33.41 | 33.60 | 223,037 | -0.21(-0.63%) |
Feb 26, 2019 | 33.80 | 34.36 | 33.79 | 33.82 | 300,101 | -0.42(-1.23%) |
Feb 25, 2019 | 35.22 | 35.38 | 34.23 | 34.24 | 260,577 | -0.98(-2.78%) |
Feb 22, 2019 | 36.49 | 36.50 | 34.78 | 35.22 | 516,014 | -1.28(-3.50%) |
Feb 21, 2019 | 39.07 | 39.07 | 36.06 | 36.49 | 350,112 | -1.38(-3.65%) |
Feb 20, 2019 | 37.71 | 38.07 | 37.40 | 37.88 | 218,557 | +0.12(+0.33%) |
Feb 19, 2019 | 37.27 | 38.03 | 37.23 | 37.75 | 213,689 | +0.40(+1.06%) |
Feb 15, 2019 | 37.33 | 37.76 | 36.94 | 37.36 | 510,913 | +0.44(+1.20%) |
Feb 14, 2019 | 36.53 | 37.31 | 36.41 | 36.91 | 229,063 | +0.17(+0.47%) |
Feb 13, 2019 | 36.44 | 36.84 | 36.30 | 36.74 | 177,913 | +0.47(+1.29%) |
Feb 12, 2019 | 36.60 | 36.60 | 36.17 | 36.27 | 148,667 | -0.16(-0.45%) |
Feb 11, 2019 | 36.12 | 36.44 | 35.92 | 36.44 | 102,120 | +0.35(+0.98%) |
Feb 08, 2019 | 35.99 | 36.31 | 35.79 | 36.08 | 81,245 | +0.12(+0.34%) |
Feb 07, 2019 | 35.68 | 36.01 | 35.33 | 35.96 | 131,585 | +0.22(+0.62%) |
Feb 06, 2019 | 35.40 | 35.74 | 35.36 | 35.74 | 138,821 | +0.30(+0.86%) |
Feb 05, 2019 | 35.55 | 35.65 | 35.14 | 35.43 | 124,977 | -0.11(-0.30%) |
Feb 04, 2019 | 35.14 | 35.55 | 34.95 | 35.54 | 105,181 | +0.43(+1.22%) |
Feb 01, 2019 | 35.10 | 35.35 | 34.95 | 35.11 | 99,340 | +0.22(+0.64%) |
Jan 31, 2019 | 34.48 | 34.90 | 34.48 | 34.89 | 146,478 | +0.29(+0.83%) |
Jan 30, 2019 | 34.21 | 34.87 | 34.18 | 34.60 | 147,025 | +0.51(+1.50%) |
Jan 29, 2019 | 34.31 | 34.53 | 34.07 | 34.09 | 132,125 | -0.25(-0.72%) |
Jan 28, 2019 | 34.47 | 34.64 | 33.98 | 34.34 | 131,999 | -0.26(-0.74%) |
Jan 25, 2019 | 35.02 | 35.13 | 34.32 | 34.59 | 177,307 | -0.49(-1.38%) |
Jan 24, 2019 | 35.80 | 35.80 | 35.05 | 35.08 | 122,265 | -0.87(-2.43%) |
Jan 23, 2019 | 36.33 | 36.54 | 35.74 | 35.95 | 178,642 | -0.27(-0.75%) |
Jan 22, 2019 | 36.44 | 36.82 | 35.62 | 36.22 | 186,533 | -0.46(-1.26%) |
Jan 18, 2019 | 36.52 | 37.29 | 36.52 | 36.68 | 246,894 | +0.19(+0.52%) |
Jan 17, 2019 | 35.98 | 36.59 | 35.92 | 36.49 | 237,552 | +0.51(+1.42%) |
Jan 16, 2019 | 35.57 | 35.98 | 35.56 | 35.98 | 123,635 | +0.54(+1.51%) |
Jan 15, 2019 | 35.09 | 35.55 | 35.00 | 35.45 | 118,231 | +0.36(+1.03%) |
Jan 14, 2019 | 34.78 | 35.27 | 34.68 | 35.09 | 97,626 | +0.16(+0.45%) |
Jan 11, 2019 | 35.08 | 35.28 | 34.77 | 34.93 | 94,968 | -0.36(-1.03%) |
Jan 10, 2019 | 34.75 | 35.33 | 34.75 | 35.29 | 71,860 | +0.39(+1.11%) |
Jan 09, 2019 | 35.03 | 35.44 | 34.86 | 34.91 | 115,464 | -0.17(-0.49%) |
Jan 08, 2019 | 35.34 | 35.64 | 34.91 | 35.08 | 232,875 | -0.24(-0.68%) |
Jan 07, 2019 | 35.36 | 35.59 | 35.04 | 35.32 | 197,525 | -0.05(-0.14%) |
Jan 04, 2019 | 34.76 | 35.52 | 34.44 | 35.37 | 184,108 | +0.95(+2.75%) |
Jan 03, 2019 | 33.78 | 34.61 | 33.55 | 34.42 | 196,215 | +0.44(+1.31%) |
Jan 02, 2019 | 34.18 | 34.46 | 33.78 | 33.97 | 132,720 | -0.58(-1.69%) |
Dec 31, 2018 | 34.35 | 34.57 | 34.04 | 34.56 | 149,011 | +0.35(+1.01%) |
Dec 28, 2018 | 33.88 | 34.61 | 33.85 | 34.21 | 143,667 | +0.34(+1.00%) |
Dec 27, 2018 | 33.35 | 33.90 | 32.87 | 33.88 | 153,119 | +0.19(+0.56%) |
Dec 26, 2018 | 32.73 | 33.77 | 32.58 | 33.69 | 185,505 | +1.12(+3.44%) |
Dec 24, 2018 | 33.36 | 33.72 | 32.57 | 32.57 | 106,506 | -1.00(-2.99%) |
Dec 21, 2018 | 33.47 | 34.32 | 33.09 | 33.57 | 743,356 | +0.10(+0.30%) |
Dec 20, 2018 | 33.05 | 33.79 | 33.05 | 33.47 | 266,991 | +0.26(+0.77%) |
Dec 19, 2018 | 34.39 | 34.58 | 33.04 | 33.22 | 249,359 | -0.96(-2.82%) |
Dec 18, 2018 | 34.34 | 34.70 | 34.13 | 34.18 | 198,729 | -0.16(-0.46%) |
Dec 17, 2018 | 35.03 | 35.36 | 34.30 | 34.34 | 230,447 | -0.82(-2.32%) |
Dec 14, 2018 | 35.02 | 35.48 | 35.02 | 35.15 | 73,473 | -0.21(-0.61%) |
Dec 13, 2018 | 36.01 | 36.30 | 35.13 | 35.37 | 129,590 | -0.67(-1.85%) |
Dec 12, 2018 | 35.85 | 36.44 | 35.30 | 36.03 | 192,850 | +0.63(+1.79%) |
Dec 11, 2018 | 35.80 | 35.87 | 34.75 | 35.40 | 175,608 | +0.02(+0.05%) |
Dec 10, 2018 | 35.19 | 35.42 | 34.26 | 35.38 | 181,447 | +0.22(+0.63%) |
Dec 07, 2018 | 35.29 | 35.60 | 34.94 | 35.16 | 190,180 | -0.04(-0.12%) |
Dec 06, 2018 | 35.08 | 35.41 | 34.22 | 35.20 | 264,855 | -0.34(-0.95%) |
Dec 04, 2018 | 37.04 | 37.04 | 35.52 | 35.54 | 299,844 | -1.52(-4.09%) |
Dec 03, 2018 | 37.21 | 37.48 | 36.55 | 37.05 | 232,339 | +0.04(+0.11%) |
Nov 30, 2018 | 36.92 | 37.19 | 36.75 | 37.01 | 196,252 | +0.09(+0.25%) |
Nov 29, 2018 | 36.89 | 37.14 | 36.77 | 36.92 | 214,068 | +0.06(+0.16%) |
Nov 28, 2018 | 36.26 | 37.02 | 36.05 | 36.86 | 418,662 | +0.59(+1.63%) |
Nov 27, 2018 | 36.51 | 36.85 | 36.12 | 36.27 | 126,309 | -0.46(-1.26%) |
Nov 26, 2018 | 36.82 | 37.17 | 36.57 | 36.73 | 366,544 | +0.19(+0.52%) |
Nov 23, 2018 | 36.09 | 36.95 | 36.07 | 36.54 | 81,853 | +0.21(+0.59%) |
Nov 21, 2018 | 36.33 | 36.33 | 36.33 | 0 | -0.85(-2.28%) | |
Nov 20, 2018 | 37.37 | 37.93 | 37.16 | 37.18 | 499,972 | -0.63(-1.66%) |
Nov 19, 2018 | 37.95 | 38.26 | 37.21 | 37.80 | 411,621 | -0.23(-0.61%) |
Nov 16, 2018 | 37.89 | 38.31 | 37.60 | 38.03 | 849,741 | -0.39(-1.01%) |
Nov 15, 2018 | 37.19 | 38.45 | 36.68 | 38.42 | 187,637 | +1.01(+2.71%) |
Nov 14, 2018 | 37.60 | 38.10 | 37.28 | 37.41 | 340,838 | +0.11(+0.29%) |
Nov 13, 2018 | 37.63 | 37.92 | 36.99 | 37.30 | 209,508 | -0.22(-0.59%) |
Nov 12, 2018 | 38.44 | 38.44 | 37.51 | 37.52 | 249,202 | -0.98(-2.54%) |
Nov 09, 2018 | 38.82 | 39.18 | 38.26 | 38.50 | 128,973 | -0.46(-1.18%) |
Nov 08, 2018 | 39.06 | 39.06 | 38.68 | 38.96 | 97,946 | -0.20(-0.50%) |
Nov 07, 2018 | 38.79 | 39.38 | 38.31 | 39.16 | 144,834 | +0.44(+1.15%) |
Nov 06, 2018 | 38.00 | 38.78 | 38.00 | 38.72 | 94,477 | +0.72(+1.88%) |
Nov 05, 2018 | 37.44 | 38.21 | 37.44 | 38.00 | 153,850 | +0.43(+1.16%) |
Nov 02, 2018 | 37.48 | 37.80 | 37.11 | 37.57 | 211,983 | +0.30(+0.81%) |
Nov 01, 2018 | 37.86 | 37.86 | 37.19 | 37.26 | 230,775 | -0.42(-1.11%) |
Oct 31, 2018 | 39.15 | 39.33 | 37.60 | 37.68 | 202,356 | -1.06(-2.73%) |
Oct 30, 2018 | 37.98 | 38.98 | 37.84 | 38.74 | 433,510 | +0.75(+1.99%) |
Oct 29, 2018 | 37.30 | 39.00 | 37.30 | 37.98 | 529,786 | +1.44(+3.95%) |
Oct 26, 2018 | 36.76 | 37.17 | 35.63 | 36.54 | 213,325 | -0.32(-0.87%) |
Oct 25, 2018 | 34.02 | 37.10 | 33.65 | 36.86 | 315,825 | +4.03(+12.26%) |
Oct 24, 2018 | 33.83 | 34.10 | 32.75 | 32.84 | 157,990 | -1.08(-3.19%) |
Oct 23, 2018 | 34.10 | 34.31 | 33.55 | 33.92 | 83,731 | -0.55(-1.59%) |
Oct 22, 2018 | 34.79 | 34.99 | 34.34 | 34.47 | 130,993 | -0.30(-0.87%) |
Oct 19, 2018 | 34.74 | 35.17 | 34.72 | 34.77 | 83,671 | -0.07(-0.21%) |
Oct 18, 2018 | 35.14 | 35.31 | 34.66 | 34.84 | 77,537 | -0.46(-1.30%) |
Oct 17, 2018 | 35.35 | 35.54 | 34.93 | 35.30 | 68,830 | -0.17(-0.49%) |
Oct 16, 2018 | 35.11 | 35.57 | 34.52 | 35.48 | 87,027 | +0.68(+1.96%) |
Oct 15, 2018 | 34.87 | 35.25 | 34.24 | 34.80 | 92,155 | -0.19(-0.54%) |
Oct 12, 2018 | 35.85 | 35.85 | 34.46 | 34.98 | 112,822 | -0.54(-1.52%) |
Oct 11, 2018 | 36.81 | 36.93 | 35.49 | 35.53 | 130,846 | -1.32(-3.58%) |
Oct 10, 2018 | 36.96 | 37.43 | 36.82 | 36.85 | 429,965 | -0.20(-0.53%) |
Oct 09, 2018 | 36.53 | 37.17 | 36.51 | 37.04 | 131,466 | +0.39(+1.07%) |
Oct 08, 2018 | 36.36 | 36.83 | 36.20 | 36.65 | 64,028 | +0.30(+0.83%) |
Oct 05, 2018 | 36.17 | 36.58 | 35.64 | 36.34 | 133,679 | +0.25(+0.68%) |
Oct 04, 2018 | 36.07 | 36.35 | 35.82 | 36.10 | 115,605 | +0.20(+0.57%) |
Oct 03, 2018 | 35.80 | 36.19 | 35.32 | 35.89 | 195,690 | +0.16(+0.44%) |
Oct 02, 2018 | 36.07 | 36.08 | 35.67 | 35.74 | 90,891 | -0.38(-1.04%) |
Oct 01, 2018 | 37.27 | 37.51 | 35.98 | 36.12 | 64,491 | -1.02(-2.76%) |
Sep 28, 2018 | 36.81 | 37.30 | 36.65 | 37.14 | 170,757 | +0.29(+0.78%) |
Sep 27, 2018 | 36.94 | 37.30 | 36.85 | 36.85 | 89,288 | -0.04(-0.11%) |
Sep 26, 2018 | 37.59 | 37.63 | 36.85 | 36.89 | 93,605 | -0.61(-1.64%) |
Sep 25, 2018 | 37.71 | 37.76 | 37.35 | 37.51 | 81,886 | -0.08(-0.22%) |
Sep 24, 2018 | 38.25 | 38.33 | 37.47 | 37.59 | 138,913 | -0.78(-2.03%) |
Sep 21, 2018 | 37.88 | 38.41 | 37.59 | 38.37 | 343,345 | +0.61(+1.63%) |
Sep 20, 2018 | 37.51 | 37.80 | 37.26 | 37.76 | 72,000 | +0.45(+1.21%) |
Sep 19, 2018 | 37.84 | 38.08 | 37.14 | 37.30 | 150,676 | -0.57(-1.52%) |
Sep 18, 2018 | 37.84 | 38.04 | 37.76 | 37.88 | 67,934 | +0.00(+0.00%) |
Sep 17, 2018 | 38.90 | 39.27 | 37.84 | 37.88 | 173,050 | -0.94(-2.43%) |
Sep 14, 2018 | 37.92 | 38.94 | 37.92 | 38.82 | 122,701 | +0.78(+2.05%) |
Sep 13, 2018 | 37.35 | 38.08 | 37.26 | 38.04 | 107,117 | +0.86(+2.32%) |
Sep 12, 2018 | 37.26 | 37.39 | 37.16 | 37.18 | 131,411 | -0.08(-0.22%) |
Sep 11, 2018 | 37.59 | 37.92 | 37.22 | 37.26 | 115,022 | -0.45(-1.20%) |
Sep 10, 2018 | 38.21 | 38.21 | 37.61 | 37.71 | 102,437 | -0.33(-0.86%) |
Sep 07, 2018 | 37.51 | 38.17 | 37.39 | 38.04 | 113,188 | +0.66(+1.75%) |
Sep 06, 2018 | 37.35 | 37.59 | 37.22 | 37.39 | 73,677 | +0.08(+0.22%) |
Sep 05, 2018 | 37.43 | 37.51 | 37.10 | 37.30 | 81,378 | -0.04(-0.11%) |
Sep 04, 2018 | 37.55 | 37.71 | 36.85 | 37.35 | 76,450 | -0.25(-0.65%) |
Aug 31, 2018 | 37.59 | 37.59 | 37.59 | 0 | +0.45(+1.21%) | |
Aug 30, 2018 | 37.02 | 37.39 | 36.85 | 37.14 | 141,935 | +0.21(+0.56%) |
Aug 29, 2018 | 36.61 | 37.02 | 36.40 | 36.94 | 130,196 | +0.41(+1.12%) |
Aug 28, 2018 | 36.77 | 36.89 | 36.53 | 36.53 | 72,687 | -0.12(-0.34%) |
Aug 27, 2018 | 36.77 | 37.06 | 36.65 | 36.65 | 78,018 | -0.08(-0.22%) |
Aug 24, 2018 | 36.20 | 36.77 | 36.20 | 36.73 | 118,798 | +0.49(+1.36%) |
Aug 23, 2018 | 36.12 | 36.32 | 35.99 | 36.24 | 92,378 | +0.12(+0.34%) |
Aug 22, 2018 | 35.91 | 36.24 | 35.89 | 36.12 | 134,401 | +0.20(+0.57%) |
Aug 21, 2018 | 35.83 | 35.91 | 35.66 | 35.91 | 228,849 | +0.12(+0.34%) |
Aug 20, 2018 | 36.24 | 36.28 | 35.71 | 35.79 | 131,781 | -0.33(-0.91%) |
Aug 17, 2018 | 36.12 | 36.40 | 36.03 | 36.12 | 162,098 | -0.08(-0.23%) |
Aug 16, 2018 | 36.16 | 36.48 | 36.07 | 36.20 | 58,661 | +0.20(+0.57%) |
Aug 15, 2018 | 36.07 | 36.36 | 35.91 | 35.99 | 77,486 | -0.12(-0.34%) |
Aug 14, 2018 | 35.91 | 36.40 | 35.79 | 36.12 | 152,339 | +0.16(+0.46%) |
Aug 13, 2018 | 35.91 | 36.24 | 35.66 | 35.95 | 296,496 | +0.04(+0.11%) |
Aug 10, 2018 | 35.66 | 36.03 | 35.34 | 35.91 | 74,767 | +0.16(+0.46%) |
Aug 09, 2018 | 35.99 | 36.20 | 35.54 | 35.75 | 178,581 | -0.12(-0.34%) |
Aug 08, 2018 | 35.46 | 35.99 | 35.17 | 35.87 | 133,394 | +0.41(+1.16%) |
Aug 07, 2018 | 36.12 | 36.44 | 35.46 | 35.46 | 120,537 | -0.74(-2.04%) |
Aug 06, 2018 | 36.12 | 36.52 | 35.99 | 36.20 | 229,066 | +0.12(+0.34%) |
Aug 03, 2018 | 37.14 | 37.14 | 35.87 | 36.08 | 134,652 | -0.98(-2.64%) |
Aug 02, 2018 | 37.22 | 37.38 | 36.89 | 37.05 | 85,580 | -0.20(-0.55%) |
Aug 01, 2018 | 37.91 | 37.91 | 37.03 | 37.26 | 98,450 | -0.65(-1.72%) |
Jul 31, 2018 | 38.03 | 38.07 | 37.63 | 37.91 | 135,781 | +0.12(+0.32%) |
Jul 30, 2018 | 37.10 | 37.91 | 37.10 | 37.79 | 227,524 | +0.78(+2.09%) |
Jul 27, 2018 | 37.42 | 38.12 | 36.61 | 37.01 | 171,776 | -0.24(-0.66%) |
Jul 26, 2018 | 35.10 | 37.46 | 34.57 | 37.26 | 357,538 | +2.37(+6.78%) |
Jul 25, 2018 | 34.73 | 34.93 | 34.32 | 34.89 | 124,067 | +0.04(+0.12%) |
Jul 24, 2018 | 34.32 | 34.97 | 34.32 | 34.85 | 115,285 | +0.53(+1.55%) |
Jul 23, 2018 | 34.44 | 34.61 | 34.24 | 34.32 | 122,267 | -0.20(-0.59%) |
Jul 20, 2018 | 34.12 | 34.57 | 33.95 | 34.52 | 79,944 | +0.45(+1.32%) |
Jul 19, 2018 | 34.03 | 34.12 | 33.87 | 34.08 | 82,076 | +0.00(+0.00%) |
Jul 18, 2018 | 33.95 | 34.40 | 33.95 | 34.08 | 134,016 | -0.04(-0.12%) |
Jul 17, 2018 | 34.03 | 34.32 | 33.99 | 34.12 | 63,575 | +0.04(+0.12%) |
Jul 16, 2018 | 33.83 | 34.16 | 33.83 | 34.08 | 92,736 | +0.16(+0.48%) |
Jul 13, 2018 | 33.46 | 34.12 | 33.46 | 33.91 | 114,318 | +0.45(+1.34%) |
Jul 12, 2018 | 33.95 | 33.95 | 33.46 | 33.46 | 87,109 | -0.33(-0.97%) |
Jul 11, 2018 | 33.71 | 33.91 | 33.34 | 33.79 | 88,743 | +0.08(+0.24%) |
Jul 10, 2018 | 33.67 | 33.91 | 33.46 | 33.71 | 137,744 | +0.20(+0.61%) |
Jul 09, 2018 | 33.22 | 33.59 | 33.10 | 33.50 | 128,208 | +0.45(+1.36%) |
Jul 06, 2018 | 33.18 | 33.22 | 32.89 | 33.06 | 135,556 | -0.08(-0.25%) |
Jul 05, 2018 | 32.97 | 33.30 | 32.57 | 33.14 | 193,635 | +0.16(+0.50%) |
Jul 03, 2018 | 32.97 | 32.97 | 32.97 | 0 | -0.08(-0.25%) | |
Jul 02, 2018 | 32.77 | 33.10 | 32.57 | 33.06 | 87,855 | +0.24(+0.75%) |
Jun 29, 2018 | 33.22 | 33.30 | 32.73 | 32.81 | 114,140 | -0.33(-0.99%) |
Jun 28, 2018 | 33.01 | 33.34 | 32.97 | 33.14 | 74,191 | +0.12(+0.37%) |
Jun 27, 2018 | 33.67 | 33.71 | 32.93 | 33.01 | 134,290 | -0.73(-2.18%) |
Jun 26, 2018 | 33.54 | 33.91 | 33.18 | 33.75 | 94,479 | +0.20(+0.61%) |
Jun 25, 2018 | 33.46 | 33.87 | 33.22 | 33.54 | 115,822 | -0.16(-0.48%) |
Jun 22, 2018 | 33.71 | 33.87 | 33.30 | 33.71 | 599,637 | +0.12(+0.36%) |
Jun 21, 2018 | 33.54 | 33.91 | 33.38 | 33.59 | 135,650 | +0.08(+0.24%) |
Jun 20, 2018 | 33.83 | 34.32 | 33.50 | 33.50 | 189,761 | -0.33(-0.96%) |
Jun 19, 2018 | 32.89 | 33.91 | 32.89 | 33.83 | 134,723 | +0.53(+1.59%) |
Jun 18, 2018 | 33.06 | 33.38 | 32.89 | 33.30 | 132,340 | +0.00(+0.00%) |
Jun 15, 2018 | 33.30 | 32.65 | 33.30 | 257,184 | +0.33(+0.99%) | |
Jun 14, 2018 | 32.93 | 32.97 | 32.61 | 32.97 | 91,269 | +0.16(+0.50%) |
Jun 13, 2018 | 32.77 | 32.97 | 32.65 | 32.81 | 81,818 | +0.04(+0.12%) |
Jun 12, 2018 | 33.38 | 33.38 | 32.48 | 32.77 | 136,263 | -0.49(-1.47%) |
Jun 11, 2018 | 32.89 | 33.30 | 32.89 | 33.26 | 149,825 | +0.45(+1.37%) |
Jun 08, 2018 | 32.97 | 33.22 | 32.81 | 32.81 | 91,557 | -0.24(-0.74%) |
Jun 07, 2018 | 32.97 | 33.22 | 32.73 | 33.06 | 108,621 | +0.20(+0.62%) |
Jun 06, 2018 | 32.85 | 264,664 | +0.16(+0.50%) | |||
Jun 05, 2018 | 32.57 | 32.73 | 32.12 | 32.69 | 97,242 | +0.08(+0.25%) |
Jun 04, 2018 | 32.65 | 32.77 | 32.52 | 32.61 | 134,726 | +0.12(+0.38%) |
Jun 01, 2018 | 32.65 | 32.65 | 32.28 | 32.48 | 106,746 | +0.16(+0.50%) |
May 31, 2018 | 32.81 | 32.81 | 32.20 | 32.32 | 96,661 | -0.49(-1.49%) |
May 30, 2018 | 32.61 | 33.01 | 32.48 | 32.81 | 219,747 | +0.49(+1.52%) |
May 29, 2018 | 32.77 | 32.85 | 32.16 | 32.32 | 149,348 | -0.69(-2.10%) |
May 25, 2018 | 33.01 | 33.01 | 33.01 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 33.14 | 33.14 | 32.73 | 33.01 | 213,217 | -0.12(-0.37%) |
May 23, 2018 | 33.14 | 33.34 | 32.99 | 33.14 | 62,287 | +0.00(+0.00%) |
May 22, 2018 | 33.42 | 33.59 | 32.99 | 33.14 | 174,772 | -0.20(-0.61%) |
May 21, 2018 | 33.26 | 33.45 | 33.26 | 33.34 | 128,205 | +0.16(+0.49%) |
May 18, 2018 | 33.26 | 33.44 | 33.10 | 33.18 | 128,913 | +0.12(+0.37%) |
May 17, 2018 | 32.65 | 33.26 | 32.40 | 33.06 | 179,263 | +0.33(+1.00%) |
May 16, 2018 | 32.32 | 32.97 | 32.28 | 32.73 | 167,210 | +0.49(+1.52%) |
May 15, 2018 | 32.16 | 32.48 | 32.08 | 32.24 | 119,614 | +0.04(+0.13%) |
May 14, 2018 | 33.10 | 33.30 | 32.20 | 32.20 | 85,455 | -0.90(-2.71%) |
May 11, 2018 | 33.06 | 33.42 | 33.06 | 33.10 | 110,386 | +0.08(+0.25%) |
May 10, 2018 | 32.85 | 33.10 | 32.70 | 33.01 | 411,287 | +0.24(+0.75%) |
May 09, 2018 | 32.77 | 32.89 | 32.44 | 32.77 | 126,046 | +0.24(+0.75%) |
May 08, 2018 | 32.32 | 32.93 | 32.32 | 32.52 | 100,228 | -0.04(-0.13%) |
May 07, 2018 | 32.57 | 32.89 | 32.28 | 32.57 | 56,495 | +0.08(+0.25%) |
May 04, 2018 | 32.04 | 32.77 | 32.04 | 32.48 | 101,430 | +0.28(+0.88%) |
May 03, 2018 | 32.73 | 32.73 | 31.75 | 32.20 | 130,873 | -0.57(-1.73%) |
May 02, 2018 | 33.26 | 33.26 | 32.44 | 32.77 | 168,108 | -0.57(-1.71%) |