Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.64 | 28.79 | 28.57 | 28.63 | 26,851 | -0.11(-0.38%) |
Apr 29, 2019 | 28.56 | 28.75 | 28.56 | 28.73 | 21,423 | +0.22(+0.76%) |
Apr 26, 2019 | 28.80 | 28.80 | 28.46 | 28.52 | 43,541 | -0.15(-0.51%) |
Apr 25, 2019 | 28.80 | 28.85 | 28.64 | 28.66 | 82,484 | +0.64(+2.27%) |
Apr 24, 2019 | 27.76 | 28.05 | 27.76 | 28.03 | 35,656 | +0.27(+0.99%) |
Apr 23, 2019 | 27.89 | 27.93 | 27.74 | 27.75 | 43,646 | +0.10(+0.35%) |
Apr 22, 2019 | 27.80 | 27.80 | 27.64 | 27.65 | 48,461 | +0.37(+1.37%) |
Apr 18, 2019 | 27.25 | 27.36 | 27.20 | 27.28 | 27,532 | +0.12(+0.43%) |
Apr 17, 2019 | 27.14 | 27.21 | 27.08 | 27.16 | 23,958 | -0.17(-0.61%) |
Apr 16, 2019 | 27.11 | 27.40 | 27.11 | 27.33 | 48,229 | -0.76(-2.69%) |
Apr 15, 2019 | 28.05 | 28.18 | 28.04 | 28.09 | 57,576 | +0.63(+2.29%) |
Apr 12, 2019 | 27.48 | 27.51 | 27.39 | 27.46 | 35,180 | -0.65(-2.30%) |
Apr 11, 2019 | 27.95 | 28.17 | 27.86 | 28.11 | 36,454 | +0.76(+2.80%) |
Apr 10, 2019 | 27.35 | 27.45 | 27.29 | 27.34 | 59,552 | -0.14(-0.50%) |
Apr 09, 2019 | 27.25 | 27.55 | 27.25 | 27.48 | 75,229 | +0.28(+1.05%) |
Apr 08, 2019 | 27.30 | 27.43 | 27.19 | 27.19 | 37,724 | +0.17(+0.62%) |
Apr 05, 2019 | 27.11 | 27.11 | 26.99 | 27.03 | 21,210 | -0.20(-0.72%) |
Apr 04, 2019 | 27.46 | 27.46 | 27.20 | 27.22 | 46,235 | -0.44(-1.60%) |
Apr 03, 2019 | 27.62 | 27.75 | 27.49 | 27.66 | 36,844 | -0.38(-1.35%) |
Apr 02, 2019 | 27.98 | 28.17 | 27.98 | 28.04 | 90,436 | +0.08(+0.30%) |
Apr 01, 2019 | 27.93 | 28.12 | 27.86 | 27.96 | 47,571 | -1.04(-3.60%) |
Mar 29, 2019 | 28.79 | 29.04 | 28.72 | 29.00 | 39,667 | -0.94(-3.13%) |
Mar 28, 2019 | 30.06 | 30.10 | 29.91 | 29.94 | 21,116 | -0.05(-0.16%) |
Mar 27, 2019 | 30.02 | 30.19 | 29.93 | 29.99 | 27,476 | +0.05(+0.18%) |
Mar 26, 2019 | 30.06 | 30.12 | 29.93 | 29.93 | 55,036 | +0.12(+0.41%) |
Mar 25, 2019 | 29.94 | 29.94 | 29.76 | 29.81 | 62,280 | +0.21(+0.70%) |
Mar 22, 2019 | 29.24 | 29.65 | 29.22 | 29.61 | 40,074 | +0.66(+2.27%) |
Mar 21, 2019 | 29.16 | 29.16 | 28.93 | 28.95 | 27,527 | -0.06(-0.21%) |
Mar 20, 2019 | 29.15 | 29.28 | 28.79 | 29.01 | 21,371 | +0.01(+0.03%) |
Mar 19, 2019 | 29.01 | 29.10 | 28.90 | 29.00 | 45,645 | +0.05(+0.16%) |
Mar 18, 2019 | 28.84 | 29.00 | 28.79 | 28.95 | 32,277 | -0.65(-2.19%) |
Mar 15, 2019 | 29.75 | 29.75 | 29.55 | 29.60 | 38,405 | -0.62(-2.05%) |
Mar 14, 2019 | 30.18 | 30.30 | 30.18 | 30.22 | 38,952 | +0.37(+1.23%) |
Mar 13, 2019 | 29.96 | 29.99 | 29.84 | 29.85 | 41,430 | +0.35(+1.18%) |
Mar 12, 2019 | 29.53 | 29.59 | 29.48 | 29.50 | 48,848 | -0.10(-0.33%) |
Mar 11, 2019 | 30.21 | 30.21 | 29.57 | 29.60 | 59,557 | -1.36(-4.40%) |
Mar 08, 2019 | 30.94 | 31.23 | 30.87 | 30.96 | 105,590 | +1.08(+3.62%) |
Mar 07, 2019 | 29.59 | 29.88 | 29.55 | 29.88 | 121,453 | +0.79(+2.73%) |
Mar 06, 2019 | 29.12 | 29.16 | 29.01 | 29.09 | 31,457 | -0.09(-0.30%) |
Mar 05, 2019 | 29.34 | 29.34 | 29.12 | 29.17 | 22,635 | -0.19(-0.66%) |
Mar 04, 2019 | 29.20 | 29.52 | 29.13 | 29.37 | 30,699 | -0.23(-0.78%) |
Mar 01, 2019 | 29.62 | 29.75 | 29.56 | 29.60 | 24,223 | -0.72(-2.39%) |
Feb 28, 2019 | 30.41 | 30.52 | 30.31 | 30.32 | 25,442 | +0.11(+0.35%) |
Feb 27, 2019 | 30.24 | 30.39 | 30.16 | 30.22 | 18,991 | +0.14(+0.45%) |
Feb 26, 2019 | 30.09 | 30.13 | 29.97 | 30.08 | 22,708 | +0.46(+1.57%) |
Feb 25, 2019 | 29.66 | 29.91 | 29.61 | 29.62 | 71,854 | -2.13(-6.72%) |
Feb 22, 2019 | 31.90 | 31.92 | 31.62 | 31.75 | 33,954 | -0.95(-2.90%) |
Feb 21, 2019 | 32.48 | 32.73 | 32.48 | 32.70 | 11,339 | +0.30(+0.92%) |
Feb 20, 2019 | 32.53 | 32.53 | 32.24 | 32.40 | 16,302 | -0.16(-0.50%) |
Feb 19, 2019 | 33.12 | 33.12 | 32.50 | 32.56 | 19,247 | -0.97(-2.88%) |
Feb 15, 2019 | 33.66 | 33.68 | 33.53 | 33.53 | 10,041 | +0.19(+0.57%) |
Feb 14, 2019 | 33.54 | 33.54 | 33.27 | 33.34 | 10,735 | -0.07(-0.22%) |
Feb 13, 2019 | 33.40 | 33.46 | 33.19 | 33.41 | 18,747 | -0.65(-1.91%) |
Feb 12, 2019 | 34.10 | 34.23 | 34.02 | 34.07 | 6,662 | -0.30(-0.89%) |
Feb 11, 2019 | 34.28 | 34.41 | 34.25 | 34.37 | 11,128 | -0.91(-2.57%) |
Feb 08, 2019 | 35.29 | 35.45 | 35.26 | 35.28 | 4,451 | +0.26(+0.74%) |
Feb 07, 2019 | 34.90 | 35.18 | 34.84 | 35.02 | 8,608 | +0.33(+0.95%) |
Feb 06, 2019 | 34.44 | 34.69 | 34.44 | 34.69 | 2,803 | +0.25(+0.73%) |
Feb 05, 2019 | 34.77 | 34.77 | 34.43 | 34.44 | 7,334 | -0.42(-1.19%) |
Feb 04, 2019 | 34.68 | 34.88 | 34.68 | 34.85 | 5,274 | +0.13(+0.36%) |
Feb 01, 2019 | 34.62 | 34.77 | 34.62 | 34.73 | 11,180 | +0.02(+0.06%) |
Jan 31, 2019 | 34.98 | 35.00 | 34.69 | 34.71 | 7,818 | -0.36(-1.02%) |
Jan 30, 2019 | 35.25 | 35.48 | 35.07 | 35.07 | 5,900 | -0.41(-1.14%) |
Jan 29, 2019 | 35.31 | 35.49 | 35.30 | 35.47 | 5,609 | -0.02(-0.05%) |
Jan 28, 2019 | 35.45 | 35.59 | 35.41 | 35.49 | 6,957 | +0.31(+0.88%) |
Jan 25, 2019 | 35.27 | 35.37 | 35.14 | 35.18 | 14,389 | -0.58(-1.62%) |
Jan 24, 2019 | 35.87 | 35.92 | 35.70 | 35.76 | 32,944 | -0.34(-0.94%) |
Jan 23, 2019 | 36.19 | 36.22 | 36.02 | 36.10 | 14,895 | -0.30(-0.83%) |
Jan 22, 2019 | 36.22 | 36.47 | 36.16 | 36.40 | 14,689 | +0.77(+2.15%) |
Jan 18, 2019 | 35.60 | 35.75 | 35.55 | 35.64 | 56,832 | -0.32(-0.88%) |
Jan 17, 2019 | 36.42 | 36.42 | 35.88 | 35.95 | 10,243 | -0.05(-0.14%) |
Jan 16, 2019 | 36.03 | 36.03 | 35.80 | 36.00 | 10,422 | -0.25(-0.69%) |
Jan 15, 2019 | 36.41 | 36.41 | 36.23 | 36.25 | 11,662 | -0.65(-1.77%) |
Jan 14, 2019 | 36.96 | 36.97 | 36.80 | 36.91 | 17,914 | +0.35(+0.96%) |
Jan 11, 2019 | 36.69 | 36.83 | 36.52 | 36.55 | 4,244 | -0.20(-0.56%) |
Jan 10, 2019 | 37.06 | 37.06 | 36.76 | 36.76 | 3,643 | -0.11(-0.28%) |
Jan 09, 2019 | 37.18 | 37.18 | 36.76 | 36.86 | 13,916 | -0.66(-1.75%) |
Jan 08, 2019 | 37.56 | 37.62 | 37.45 | 37.52 | 6,373 | +0.05(+0.14%) |
Jan 07, 2019 | 37.51 | 37.76 | 37.43 | 37.46 | 13,053 | -0.03(-0.07%) |
Jan 04, 2019 | 38.04 | 38.04 | 37.41 | 37.49 | 16,873 | -1.68(-4.29%) |
Jan 03, 2019 | 39.05 | 39.20 | 38.91 | 39.17 | 17,832 | +0.42(+1.07%) |
Jan 02, 2019 | 39.01 | 39.01 | 38.72 | 38.76 | 12,678 | +0.33(+0.85%) |
Dec 31, 2018 | 38.04 | 38.49 | 38.03 | 38.43 | 20,289 | +0.06(+0.15%) |
Dec 28, 2018 | 38.31 | 38.51 | 38.25 | 38.37 | 13,561 | -0.25(-0.65%) |
Dec 27, 2018 | 38.85 | 39.00 | 38.62 | 38.62 | 13,648 | +0.34(+0.90%) |
Dec 26, 2018 | 38.76 | 38.82 | 38.28 | 38.28 | 10,175 | -0.52(-1.34%) |
Dec 24, 2018 | 38.79 | 38.80 | 38.47 | 38.80 | 12,655 | +0.00(+0.01%) |
Dec 21, 2018 | 38.32 | 38.91 | 38.31 | 38.79 | 79,458 | +0.87(+2.29%) |
Dec 20, 2018 | 37.91 | 38.01 | 37.73 | 37.92 | 15,957 | -0.00(-0.01%) |
Dec 19, 2018 | 37.26 | 38.03 | 37.21 | 37.93 | 15,390 | +0.95(+2.56%) |
Dec 18, 2018 | 37.03 | 37.10 | 36.89 | 36.98 | 7,943 | -0.17(-0.47%) |
Dec 17, 2018 | 36.97 | 37.27 | 36.89 | 37.15 | 7,710 | +0.51(+1.39%) |
Dec 14, 2018 | 36.80 | 36.80 | 36.57 | 36.64 | 13,174 | +0.55(+1.51%) |
Dec 13, 2018 | 36.08 | 36.25 | 36.00 | 36.10 | 4,017 | -0.40(-1.09%) |
Dec 12, 2018 | 36.35 | 36.49 | 36.31 | 36.49 | 11,419 | -0.16(-0.43%) |
Dec 11, 2018 | 36.55 | 36.89 | 36.55 | 36.65 | 20,539 | -0.40(-1.09%) |
Dec 10, 2018 | 37.09 | 37.40 | 36.92 | 37.06 | 13,967 | +0.21(+0.58%) |
Dec 07, 2018 | 36.51 | 36.89 | 36.32 | 36.84 | 11,825 | +0.60(+1.65%) |
Dec 06, 2018 | 36.63 | 36.85 | 36.25 | 36.25 | 17,872 | +0.41(+1.16%) |
Dec 04, 2018 | 35.23 | 35.83 | 35.19 | 35.83 | 17,012 | +0.50(+1.42%) |
Dec 03, 2018 | 35.30 | 35.45 | 34.96 | 35.33 | 40,933 | -1.29(-3.53%) |
Nov 30, 2018 | 37.07 | 37.11 | 36.57 | 36.62 | 72,301 | -0.49(-1.32%) |
Nov 29, 2018 | 37.11 | 37.38 | 37.04 | 37.11 | 12,286 | +0.69(+1.91%) |
Nov 28, 2018 | 36.99 | 37.13 | 36.41 | 36.42 | 12,219 | -0.99(-2.65%) |
Nov 27, 2018 | 37.47 | 37.60 | 37.39 | 37.41 | 15,970 | +0.21(+0.55%) |
Nov 26, 2018 | 37.39 | 37.39 | 37.12 | 37.21 | 83,325 | -0.14(-0.37%) |
Nov 23, 2018 | 37.45 | 37.47 | 37.20 | 37.35 | 31,534 | +1.06(+2.92%) |
Nov 21, 2018 | 36.29 | 36.29 | 36.29 | 0 | -0.67(-1.80%) | |
Nov 20, 2018 | 36.77 | 37.03 | 36.71 | 36.95 | 14,838 | +1.09(+3.04%) |
Nov 19, 2018 | 35.56 | 36.01 | 35.56 | 35.86 | 32,759 | +0.36(+1.00%) |
Nov 16, 2018 | 36.01 | 36.01 | 35.50 | 35.50 | 25,725 | -0.32(-0.89%) |
Nov 15, 2018 | 36.51 | 36.51 | 35.54 | 35.82 | 10,580 | -0.99(-2.70%) |
Nov 14, 2018 | 36.63 | 37.10 | 36.39 | 36.82 | 9,487 | +0.39(+1.06%) |
Nov 13, 2018 | 36.54 | 37.06 | 35.96 | 36.43 | 23,499 | -1.01(-2.70%) |
Nov 12, 2018 | 37.18 | 37.44 | 37.02 | 37.44 | 10,870 | -0.03(-0.08%) |
Nov 09, 2018 | 37.54 | 37.75 | 37.44 | 37.47 | 16,908 | +0.52(+1.41%) |
Nov 08, 2018 | 36.49 | 36.97 | 36.49 | 36.95 | 5,436 | +1.03(+2.87%) |
Nov 07, 2018 | 36.03 | 36.23 | 35.92 | 35.92 | 5,964 | -0.38(-1.04%) |
Nov 06, 2018 | 36.26 | 36.30 | 35.97 | 36.30 | 4,003 | +0.39(+1.08%) |
Nov 05, 2018 | 35.86 | 36.14 | 35.86 | 35.91 | 16,468 | +0.18(+0.50%) |
Nov 02, 2018 | 35.22 | 36.07 | 34.94 | 35.73 | 25,933 | -0.10(-0.27%) |
Nov 01, 2018 | 37.00 | 37.05 | 35.69 | 35.82 | 61,448 | -1.36(-3.66%) |
Oct 31, 2018 | 37.53 | 37.53 | 37.13 | 37.18 | 60,331 | -0.81(-2.13%) |
Oct 30, 2018 | 38.46 | 38.47 | 37.99 | 37.99 | 23,211 | -0.88(-2.26%) |
Oct 29, 2018 | 38.24 | 39.06 | 38.19 | 38.87 | 49,834 | +1.59(+4.27%) |
Oct 26, 2018 | 37.52 | 37.60 | 37.05 | 37.28 | 16,285 | +0.45(+1.23%) |
Oct 25, 2018 | 37.28 | 37.35 | 36.63 | 36.83 | 30,471 | -0.91(-2.40%) |
Oct 24, 2018 | 37.20 | 37.77 | 37.09 | 37.73 | 67,896 | +0.60(+1.61%) |
Oct 23, 2018 | 37.38 | 37.91 | 37.00 | 37.13 | 54,845 | +0.87(+2.39%) |
Oct 22, 2018 | 36.25 | 36.57 | 36.17 | 36.27 | 29,168 | -1.83(-4.81%) |
Oct 19, 2018 | 38.24 | 38.27 | 37.73 | 38.10 | 58,297 | -1.54(-3.89%) |
Oct 18, 2018 | 38.87 | 39.64 | 38.87 | 39.64 | 61,577 | +1.19(+3.08%) |
Oct 17, 2018 | 38.05 | 38.49 | 38.05 | 38.45 | 14,932 | +0.65(+1.71%) |
Oct 16, 2018 | 37.90 | 37.98 | 37.71 | 37.81 | 20,544 | -0.08(-0.20%) |
Oct 15, 2018 | 37.82 | 37.96 | 37.67 | 37.89 | 21,189 | +0.56(+1.50%) |
Oct 12, 2018 | 37.20 | 37.70 | 37.11 | 37.33 | 14,626 | -0.42(-1.12%) |
Oct 11, 2018 | 38.04 | 38.25 | 37.41 | 37.75 | 43,238 | +0.45(+1.21%) |
Oct 10, 2018 | 36.54 | 37.30 | 36.54 | 37.30 | 28,372 | +0.90(+2.46%) |
Oct 09, 2018 | 36.46 | 36.55 | 36.26 | 36.40 | 10,103 | +0.14(+0.37%) |
Oct 08, 2018 | 36.63 | 36.63 | 36.26 | 36.27 | 63,290 | +0.61(+1.70%) |
Oct 05, 2018 | 36.15 | 36.15 | 35.62 | 35.66 | 64,002 | -0.49(-1.36%) |
Oct 04, 2018 | 35.61 | 36.27 | 35.61 | 36.15 | 17,266 | +0.84(+2.38%) |
Oct 03, 2018 | 34.93 | 35.35 | 34.93 | 35.31 | 10,286 | +0.15(+0.44%) |
Oct 02, 2018 | 35.38 | 35.38 | 34.91 | 35.16 | 17,220 | +0.71(+2.05%) |
Oct 01, 2018 | 34.59 | 34.59 | 34.36 | 34.45 | 7,437 | -0.06(-0.18%) |
Sep 28, 2018 | 34.68 | 34.70 | 34.36 | 34.51 | 34,542 | -0.29(-0.83%) |
Sep 27, 2018 | 34.78 | 34.88 | 34.31 | 34.80 | 7,814 | +0.22(+0.64%) |
Sep 26, 2018 | 34.76 | 34.76 | 34.27 | 34.58 | 13,809 | -0.41(-1.18%) |
Sep 25, 2018 | 34.93 | 35.01 | 34.88 | 34.99 | 7,104 | -0.04(-0.13%) |
Sep 24, 2018 | 34.83 | 35.38 | 34.83 | 35.04 | 19,080 | +0.43(+1.25%) |
Sep 21, 2018 | 34.66 | 34.76 | 34.48 | 34.60 | 16,224 | -0.80(-2.25%) |
Sep 20, 2018 | 35.47 | 35.58 | 35.29 | 35.40 | 10,120 | -0.09(-0.24%) |
Sep 19, 2018 | 35.75 | 35.75 | 35.36 | 35.49 | 14,928 | -0.58(-1.60%) |
Sep 18, 2018 | 36.40 | 36.40 | 35.98 | 36.07 | 33,226 | -1.04(-2.80%) |
Sep 17, 2018 | 37.11 | 37.30 | 36.84 | 37.10 | 19,899 | +0.19(+0.52%) |
Sep 14, 2018 | 36.50 | 37.08 | 36.50 | 36.91 | 25,689 | +0.70(+1.94%) |
Sep 13, 2018 | 36.19 | 36.22 | 36.00 | 36.21 | 14,495 | -0.23(-0.63%) |
Sep 12, 2018 | 37.32 | 37.32 | 36.35 | 36.44 | 27,908 | -0.83(-2.23%) |
Sep 11, 2018 | 37.63 | 37.76 | 37.27 | 37.27 | 21,477 | +0.40(+1.07%) |
Sep 10, 2018 | 36.69 | 36.88 | 36.69 | 36.88 | 11,507 | +0.37(+1.01%) |
Sep 07, 2018 | 36.27 | 36.64 | 36.06 | 36.51 | 24,753 | +0.35(+0.97%) |
Sep 06, 2018 | 35.91 | 36.30 | 35.91 | 36.16 | 6,069 | +0.11(+0.31%) |
Sep 05, 2018 | 35.83 | 36.09 | 35.83 | 36.04 | 10,058 | +0.66(+1.87%) |
Sep 04, 2018 | 35.36 | 35.61 | 35.09 | 35.38 | 8,682 | -0.25(-0.70%) |
Aug 31, 2018 | 35.63 | 35.63 | 35.63 | 0 | -0.13(-0.36%) | |
Aug 30, 2018 | 35.30 | 35.86 | 35.24 | 35.76 | 19,341 | +0.97(+2.78%) |
Aug 29, 2018 | 34.92 | 35.07 | 34.78 | 34.80 | 7,111 | +0.08(+0.22%) |
Aug 28, 2018 | 34.48 | 34.76 | 34.48 | 34.72 | 10,754 | +0.25(+0.73%) |
Aug 27, 2018 | 34.66 | 34.80 | 34.40 | 34.47 | 15,249 | -0.79(-2.24%) |
Aug 24, 2018 | 35.67 | 35.67 | 35.26 | 35.26 | 16,952 | -1.00(-2.76%) |
Aug 23, 2018 | 35.82 | 36.29 | 35.58 | 36.26 | 11,540 | +0.40(+1.13%) |
Aug 22, 2018 | 35.86 | 35.86 | 35.74 | 35.85 | 25,068 | +0.48(+1.36%) |
Aug 21, 2018 | 36.17 | 36.17 | 35.35 | 35.37 | 27,382 | -0.87(-2.41%) |
Aug 20, 2018 | 36.24 | 36.38 | 36.24 | 36.25 | 18,964 | +0.12(+0.32%) |
Aug 17, 2018 | 37.10 | 37.20 | 36.06 | 36.13 | 27,873 | -0.37(-1.02%) |
Aug 16, 2018 | 36.72 | 36.72 | 36.24 | 36.51 | 29,789 | -0.58(-1.57%) |
Aug 15, 2018 | 36.86 | 37.35 | 36.86 | 37.09 | 15,291 | +1.51(+4.25%) |
Aug 14, 2018 | 35.53 | 35.66 | 35.39 | 35.58 | 9,320 | +0.06(+0.16%) |
Aug 13, 2018 | 35.35 | 35.68 | 35.22 | 35.52 | 7,543 | +0.17(+0.49%) |
Aug 10, 2018 | 35.19 | 35.55 | 35.19 | 35.34 | 8,216 | +0.52(+1.49%) |
Aug 09, 2018 | 35.09 | 35.11 | 34.79 | 34.83 | 11,410 | -1.12(-3.10%) |
Aug 08, 2018 | 35.94 | 36.20 | 35.94 | 35.94 | 14,922 | +0.81(+2.31%) |
Aug 07, 2018 | 35.43 | 35.59 | 35.11 | 35.13 | 13,522 | -1.57(-4.28%) |
Aug 06, 2018 | 36.50 | 36.75 | 36.50 | 36.70 | 17,913 | +0.75(+2.09%) |
Aug 03, 2018 | 35.96 | 36.03 | 35.87 | 35.95 | 15,808 | +0.28(+0.78%) |
Aug 02, 2018 | 36.02 | 36.02 | 35.59 | 35.67 | 17,066 | +0.70(+2.00%) |
Aug 01, 2018 | 34.61 | 35.03 | 34.61 | 34.97 | 9,924 | +1.38(+4.12%) |
Jul 31, 2018 | 34.08 | 34.08 | 33.43 | 33.58 | 7,272 | -0.51(-1.50%) |
Jul 30, 2018 | 33.83 | 34.10 | 33.83 | 34.10 | 9,248 | +0.06(+0.18%) |
Jul 27, 2018 | 33.89 | 34.07 | 33.88 | 34.04 | 6,656 | +0.23(+0.68%) |
Jul 26, 2018 | 33.83 | 33.83 | 33.65 | 33.81 | 14,480 | +0.68(+2.06%) |
Jul 25, 2018 | 33.18 | 33.32 | 33.12 | 33.12 | 27,562 | +0.00(+0.00%) |
Jul 24, 2018 | 33.46 | 33.48 | 33.12 | 33.12 | 38,333 | -1.06(-3.11%) |
Jul 23, 2018 | 34.05 | 34.22 | 33.91 | 34.19 | 9,476 | +0.05(+0.15%) |
Jul 20, 2018 | 34.70 | 34.70 | 34.13 | 34.13 | 18,544 | -1.01(-2.87%) |
Jul 19, 2018 | 35.06 | 35.29 | 35.06 | 35.14 | 8,540 | +0.48(+1.39%) |
Jul 18, 2018 | 34.61 | 34.90 | 34.61 | 34.66 | 12,282 | +0.31(+0.90%) |
Jul 17, 2018 | 34.44 | 34.52 | 34.35 | 34.35 | 5,965 | +0.11(+0.33%) |
Jul 16, 2018 | 34.18 | 34.33 | 34.16 | 34.24 | 5,370 | +0.13(+0.37%) |
Jul 13, 2018 | 33.99 | 34.19 | 33.99 | 34.11 | 5,085 | +0.17(+0.51%) |
Jul 12, 2018 | 34.33 | 34.33 | 33.94 | 33.94 | 15,772 | -1.36(-3.84%) |
Jul 11, 2018 | 34.88 | 35.30 | 34.88 | 35.30 | 15,460 | +1.27(+3.73%) |
Jul 10, 2018 | 34.08 | 34.24 | 34.03 | 34.03 | 11,821 | -0.09(-0.25%) |
Jul 09, 2018 | 34.28 | 34.60 | 34.11 | 34.11 | 25,354 | -1.28(-3.61%) |
Jul 06, 2018 | 35.58 | 35.63 | 35.30 | 35.39 | 22,037 | -0.32(-0.89%) |
Jul 05, 2018 | 35.41 | 35.74 | 35.27 | 35.71 | 40,436 | +0.57(+1.62%) |
Jul 03, 2018 | 35.14 | 35.14 | 35.14 | 0 | -0.16(-0.44%) | |
Jul 02, 2018 | 35.16 | 35.43 | 35.16 | 35.30 | 21,908 | +1.38(+4.08%) |
Jun 29, 2018 | 33.73 | 33.91 | 11,382 | -0.67(-1.95%) | ||
Jun 28, 2018 | 34.83 | 34.86 | 34.57 | 34.58 | 25,562 | -0.23(-0.66%) |
Jun 27, 2018 | 34.22 | 34.82 | 34.16 | 34.82 | 73,984 | +1.08(+3.19%) |
Jun 26, 2018 | 33.51 | 33.78 | 33.51 | 33.74 | 13,209 | +0.35(+1.04%) |
Jun 25, 2018 | 33.02 | 33.52 | 33.02 | 33.39 | 23,550 | +0.86(+2.64%) |
Jun 22, 2018 | 32.44 | 32.63 | 32.44 | 32.53 | 9,929 | -0.44(-1.32%) |
Jun 21, 2018 | 32.69 | 32.97 | 32.67 | 32.97 | 38,120 | +0.69(+2.14%) |
Jun 20, 2018 | 32.15 | 32.38 | 32.15 | 32.28 | 16,762 | -0.27(-0.83%) |
Jun 19, 2018 | 32.62 | 32.66 | 32.41 | 32.55 | 33,585 | +1.17(+3.71%) |
Jun 18, 2018 | 31.28 | 31.52 | 31.28 | 31.38 | 6,062 | +0.36(+1.14%) |
Jun 15, 2018 | 31.17 | 30.66 | 31.03 | 14,045 | +0.36(+1.18%) | |
Jun 14, 2018 | 30.51 | 30.72 | 30.51 | 30.66 | 3,482 | +0.20(+0.64%) |
Jun 13, 2018 | 30.49 | 30.50 | 30.47 | 30.47 | 105,018 | +0.13(+0.44%) |
Jun 12, 2018 | 30.28 | 30.39 | 30.28 | 30.33 | 2,268 | -0.15(-0.50%) |
Jun 11, 2018 | 30.48 | 30.54 | 30.46 | 30.49 | 8,985 | -0.08(-0.25%) |
Jun 08, 2018 | 30.48 | 30.58 | 30.46 | 30.57 | 3,755 | +0.30(+0.98%) |
Jun 07, 2018 | 30.18 | 30.27 | 30.09 | 30.27 | 4,529 | +0.29(+0.96%) |
Jun 06, 2018 | 30.09 | 30.09 | 29.98 | 29.98 | 761 | -0.12(-0.41%) |
Jun 05, 2018 | 30.15 | 30.18 | 30.10 | 30.10 | 1,420 | -0.27(-0.88%) |
Jun 04, 2018 | 30.49 | 30.49 | 30.33 | 30.37 | 4,717 | -0.24(-0.78%) |
Jun 01, 2018 | 30.69 | 30.69 | 30.54 | 30.61 | 6,680 | +0.12(+0.38%) |
May 31, 2018 | 30.61 | 30.61 | 30.45 | 30.50 | 3,137 | -0.36(-1.15%) |
May 30, 2018 | 31.08 | 31.10 | 30.82 | 30.85 | 7,419 | -0.04(-0.12%) |
May 29, 2018 | 30.48 | 30.89 | 30.48 | 30.89 | 5,296 | +0.61(+2.03%) |
May 25, 2018 | 30.28 | 30.28 | 30.28 | 0 | +0.12(+0.41%) | |
May 24, 2018 | 30.24 | 30.30 | 30.15 | 30.15 | 3,353 | +0.06(+0.19%) |
May 23, 2018 | 30.11 | 30.17 | 30.07 | 30.09 | 6,247 | +0.62(+2.12%) |
May 22, 2018 | 29.37 | 29.47 | 29.37 | 29.47 | 5,169 | +0.13(+0.46%) |
May 21, 2018 | 29.37 | 29.41 | 29.33 | 29.34 | 4,520 | -0.35(-1.16%) |
May 18, 2018 | 29.72 | 29.75 | 29.68 | 29.68 | 3,356 | -0.21(-0.70%) |
May 17, 2018 | 29.83 | 29.89 | 29.82 | 29.89 | 1,365 | +0.37(+1.26%) |
May 16, 2018 | 29.66 | 29.66 | 29.52 | 29.52 | 1,539 | -0.15(-0.52%) |
May 15, 2018 | 29.59 | 29.69 | 29.59 | 29.67 | 1,025 | +0.41(+1.41%) |
May 14, 2018 | 29.28 | 29.28 | 29.26 | 29.26 | 2,251 | -0.32(-1.07%) |
May 11, 2018 | 29.52 | 29.62 | 29.52 | 29.58 | 2,774 | +0.24(+0.82%) |
May 10, 2018 | 29.56 | 29.56 | 29.30 | 29.34 | 6,786 | -0.51(-1.70%) |
May 09, 2018 | 29.79 | 29.85 | 29.79 | 29.85 | 2,015 | -0.05(-0.16%) |
May 08, 2018 | 29.85 | 29.94 | 29.85 | 29.89 | 7,092 | -0.32(-1.05%) |
May 07, 2018 | 30.20 | 30.29 | 30.20 | 30.21 | 4,091 | -0.30(-0.98%) |
May 04, 2018 | 30.72 | 30.72 | 30.48 | 30.51 | 5,446 | -0.05(-0.16%) |
May 03, 2018 | 30.57 | 30.76 | 30.54 | 30.56 | 4,788 | -0.32(-1.03%) |
May 02, 2018 | 30.66 | 30.87 | 30.66 | 30.87 | 1,856 | +0.33(+1.07%) |