Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.68 | 34.72 | 34.39 | 34.72 | 126,057 | +0.09(+0.25%) |
Apr 29, 2019 | 34.68 | 34.72 | 34.62 | 34.64 | 67,617 | +0.01(+0.03%) |
Apr 26, 2019 | 34.39 | 34.63 | 34.37 | 34.63 | 93,496 | +0.26(+0.74%) |
Apr 25, 2019 | 34.49 | 34.49 | 34.17 | 34.37 | 105,528 | -0.24(-0.68%) |
Apr 24, 2019 | 34.63 | 34.71 | 34.56 | 34.61 | 132,361 | +0.04(+0.11%) |
Apr 23, 2019 | 34.29 | 34.60 | 34.24 | 34.57 | 69,170 | +0.40(+1.16%) |
Apr 22, 2019 | 34.24 | 34.24 | 34.09 | 34.17 | 93,462 | -0.13(-0.39%) |
Apr 18, 2019 | 34.21 | 34.31 | 34.07 | 34.30 | 79,249 | +0.12(+0.36%) |
Apr 17, 2019 | 34.57 | 34.58 | 34.11 | 34.18 | 135,659 | -0.25(-0.72%) |
Apr 16, 2019 | 34.57 | 34.59 | 34.36 | 34.43 | 74,757 | -0.03(-0.08%) |
Apr 15, 2019 | 34.53 | 34.53 | 34.39 | 34.46 | 106,286 | -0.05(-0.14%) |
Apr 12, 2019 | 34.48 | 34.52 | 34.36 | 34.50 | 75,556 | +0.25(+0.72%) |
Apr 11, 2019 | 34.21 | 34.27 | 34.14 | 34.26 | 67,732 | +0.13(+0.39%) |
Apr 10, 2019 | 33.97 | 34.17 | 33.96 | 34.12 | 91,377 | +0.22(+0.64%) |
Apr 09, 2019 | 34.12 | 34.13 | 33.87 | 33.91 | 83,144 | -0.31(-0.91%) |
Apr 08, 2019 | 34.14 | 34.22 | 34.02 | 34.22 | 39,803 | +0.01(+0.03%) |
Apr 05, 2019 | 34.05 | 34.21 | 34.02 | 34.21 | 84,209 | +0.27(+0.78%) |
Apr 04, 2019 | 33.94 | 34.00 | 33.81 | 33.94 | 50,799 | +0.04(+0.11%) |
Apr 03, 2019 | 33.93 | 34.02 | 33.82 | 33.91 | 61,477 | +0.15(+0.45%) |
Apr 02, 2019 | 33.75 | 33.78 | 33.61 | 33.75 | 138,243 | -0.01(-0.03%) |
Apr 01, 2019 | 33.53 | 33.76 | 33.52 | 33.76 | 162,598 | +0.46(+1.39%) |
Mar 29, 2019 | 33.33 | 33.35 | 33.21 | 33.30 | 98,983 | +0.18(+0.54%) |
Mar 28, 2019 | 32.95 | 33.13 | 32.83 | 33.12 | 170,992 | +0.25(+0.75%) |
Mar 27, 2019 | 32.99 | 33.09 | 32.66 | 32.87 | 334,762 | -0.08(-0.23%) |
Mar 26, 2019 | 32.88 | 33.07 | 32.77 | 32.95 | 74,407 | +0.27(+0.84%) |
Mar 25, 2019 | 32.63 | 32.86 | 32.51 | 32.67 | 107,482 | -0.02(-0.06%) |
Mar 22, 2019 | 33.32 | 33.32 | 32.68 | 32.69 | 79,777 | -0.79(-2.35%) |
Mar 21, 2019 | 32.93 | 33.55 | 32.93 | 33.48 | 205,365 | +0.46(+1.41%) |
Mar 20, 2019 | 33.24 | 33.28 | 32.86 | 33.02 | 111,411 | -0.27(-0.80%) |
Mar 19, 2019 | 33.49 | 33.52 | 33.20 | 33.28 | 37,790 | -0.08(-0.23%) |
Mar 18, 2019 | 33.23 | 33.40 | 33.20 | 33.36 | 41,328 | +0.14(+0.43%) |
Mar 15, 2019 | 33.16 | 33.35 | 33.15 | 33.21 | 77,983 | +0.13(+0.40%) |
Mar 14, 2019 | 33.18 | 33.18 | 33.04 | 33.08 | 177,114 | -0.08(-0.23%) |
Mar 13, 2019 | 33.07 | 33.31 | 33.07 | 33.16 | 114,546 | +0.15(+0.46%) |
Mar 12, 2019 | 32.94 | 33.07 | 32.92 | 33.01 | 183,262 | +0.12(+0.37%) |
Mar 11, 2019 | 32.57 | 32.89 | 32.57 | 32.88 | 83,365 | +0.40(+1.23%) |
Mar 08, 2019 | 32.32 | 32.48 | 32.25 | 32.48 | 74,712 | -0.09(-0.26%) |
Mar 07, 2019 | 32.80 | 32.80 | 32.46 | 32.57 | 161,806 | -0.25(-0.75%) |
Mar 06, 2019 | 33.16 | 33.16 | 32.81 | 32.82 | 155,410 | -0.34(-1.03%) |
Mar 05, 2019 | 33.25 | 33.26 | 33.12 | 33.16 | 46,242 | -0.09(-0.26%) |
Mar 04, 2019 | 33.55 | 33.55 | 32.96 | 33.24 | 86,181 | -0.19(-0.57%) |
Mar 01, 2019 | 33.40 | 33.50 | 33.21 | 33.43 | 277,005 | +0.22(+0.66%) |
Feb 28, 2019 | 33.28 | 33.32 | 33.14 | 33.21 | 166,312 | -0.07(-0.20%) |
Feb 27, 2019 | 33.17 | 33.32 | 33.10 | 33.28 | 97,111 | +0.06(+0.17%) |
Feb 26, 2019 | 33.37 | 33.40 | 33.20 | 33.22 | 63,753 | -0.14(-0.43%) |
Feb 25, 2019 | 33.58 | 33.59 | 33.35 | 33.37 | 466,472 | -0.01(-0.03%) |
Feb 22, 2019 | 33.24 | 33.39 | 33.18 | 33.38 | 98,350 | +0.24(+0.71%) |
Feb 21, 2019 | 33.21 | 33.22 | 33.01 | 33.14 | 74,664 | -0.08(-0.23%) |
Feb 20, 2019 | 33.10 | 33.27 | 33.10 | 33.21 | 83,252 | +0.06(+0.17%) |
Feb 19, 2019 | 33.01 | 33.23 | 32.99 | 33.16 | 351,175 | +0.07(+0.20%) |
Feb 15, 2019 | 32.93 | 33.09 | 32.92 | 33.09 | 74,501 | +0.35(+1.07%) |
Feb 14, 2019 | 32.66 | 32.85 | 32.60 | 32.74 | 176,074 | -0.04(-0.12%) |
Feb 13, 2019 | 32.76 | 32.86 | 32.66 | 32.78 | 121,370 | +0.09(+0.29%) |
Feb 12, 2019 | 32.48 | 32.73 | 32.47 | 32.68 | 124,011 | +0.39(+1.20%) |
Feb 11, 2019 | 32.32 | 32.32 | 32.18 | 32.30 | 57,043 | +0.15(+0.47%) |
Feb 08, 2019 | 31.97 | 32.14 | 31.91 | 32.14 | 66,586 | +0.03(+0.09%) |
Feb 07, 2019 | 32.12 | 32.24 | 31.88 | 32.12 | 205,491 | -0.13(-0.41%) |
Feb 06, 2019 | 32.29 | 32.37 | 32.18 | 32.25 | 179,186 | -0.01(-0.03%) |
Feb 05, 2019 | 32.22 | 32.34 | 32.13 | 32.26 | 286,580 | +0.09(+0.29%) |
Feb 04, 2019 | 31.99 | 32.16 | 31.83 | 32.16 | 134,616 | +0.23(+0.71%) |
Feb 01, 2019 | 31.87 | 31.96 | 31.76 | 31.94 | 64,476 | +0.13(+0.42%) |
Jan 31, 2019 | 31.65 | 31.82 | 31.51 | 31.80 | 190,093 | +0.13(+0.42%) |
Jan 30, 2019 | 31.49 | 31.75 | 31.23 | 31.67 | 158,231 | +0.31(+1.00%) |
Jan 29, 2019 | 31.26 | 31.39 | 31.20 | 31.36 | 145,007 | +0.09(+0.30%) |
Jan 28, 2019 | 31.08 | 31.28 | 31.02 | 31.26 | 66,011 | -0.09(-0.30%) |
Jan 25, 2019 | 31.30 | 31.41 | 31.22 | 31.36 | 136,234 | +0.32(+1.04%) |
Jan 24, 2019 | 30.87 | 31.10 | 30.79 | 31.04 | 165,148 | +0.18(+0.58%) |
Jan 23, 2019 | 30.99 | 31.05 | 30.57 | 30.86 | 952,731 | +0.03(+0.09%) |
Jan 22, 2019 | 31.07 | 31.10 | 30.69 | 30.83 | 153,938 | -0.48(-1.54%) |
Jan 18, 2019 | 31.15 | 31.36 | 30.98 | 31.31 | 237,644 | +0.45(+1.47%) |
Jan 17, 2019 | 30.49 | 30.98 | 30.49 | 30.86 | 99,979 | +0.26(+0.84%) |
Jan 16, 2019 | 30.49 | 30.66 | 30.47 | 30.60 | 61,742 | +0.18(+0.59%) |
Jan 15, 2019 | 30.21 | 30.42 | 30.19 | 30.42 | 153,073 | +0.23(+0.75%) |
Jan 14, 2019 | 30.14 | 30.31 | 30.09 | 30.19 | 83,774 | -0.16(-0.53%) |
Jan 11, 2019 | 30.21 | 30.37 | 30.13 | 30.35 | 66,270 | +0.05(+0.16%) |
Jan 10, 2019 | 29.95 | 30.32 | 29.90 | 30.31 | 239,366 | +0.20(+0.66%) |
Jan 09, 2019 | 30.01 | 30.21 | 29.94 | 30.11 | 822,636 | +0.24(+0.79%) |
Jan 08, 2019 | 29.78 | 29.88 | 29.48 | 29.87 | 88,258 | +0.38(+1.29%) |
Jan 07, 2019 | 29.19 | 29.75 | 29.12 | 29.49 | 527,106 | +0.38(+1.30%) |
Jan 04, 2019 | 28.58 | 29.20 | 28.58 | 29.11 | 79,672 | +0.88(+3.12%) |
Jan 03, 2019 | 28.64 | 28.64 | 28.14 | 28.23 | 163,528 | -0.53(-1.85%) |
Jan 02, 2019 | 28.46 | 28.84 | 28.37 | 28.76 | 187,199 | -0.09(-0.30%) |
Dec 31, 2018 | 28.81 | 28.86 | 28.48 | 28.85 | 384,853 | +0.30(+1.06%) |
Dec 28, 2018 | 28.64 | 28.90 | 28.38 | 28.54 | 547,257 | -0.02(-0.07%) |
Dec 27, 2018 | 28.04 | 28.57 | 27.63 | 28.56 | 894,145 | +0.24(+0.84%) |
Dec 26, 2018 | 27.25 | 28.37 | 27.07 | 28.32 | 332,520 | +1.23(+4.55%) |
Dec 24, 2018 | 27.72 | 27.76 | 27.09 | 27.09 | 337,683 | -0.81(-2.90%) |
Dec 21, 2018 | 28.46 | 28.75 | 27.81 | 27.90 | 365,457 | -0.49(-1.72%) |
Dec 20, 2018 | 28.71 | 28.87 | 28.06 | 28.39 | 549,583 | -0.45(-1.56%) |
Dec 19, 2018 | 29.29 | 29.68 | 28.70 | 28.84 | 392,692 | -0.46(-1.57%) |
Dec 18, 2018 | 29.59 | 29.69 | 29.12 | 29.30 | 229,839 | +0.02(+0.06%) |
Dec 17, 2018 | 29.87 | 29.94 | 29.12 | 29.28 | 141,338 | -0.64(-2.13%) |
Dec 14, 2018 | 30.14 | 30.49 | 29.83 | 29.92 | 151,892 | -0.43(-1.41%) |
Dec 13, 2018 | 30.68 | 31.41 | 30.27 | 30.35 | 228,408 | -0.30(-0.99%) |
Dec 12, 2018 | 30.80 | 31.39 | 30.61 | 30.65 | 134,478 | +0.20(+0.65%) |
Dec 11, 2018 | 30.85 | 30.93 | 30.30 | 30.46 | 151,014 | -0.02(-0.06%) |
Dec 10, 2018 | 30.58 | 30.63 | 29.98 | 30.47 | 289,704 | -0.12(-0.40%) |
Dec 07, 2018 | 31.22 | 31.46 | 30.47 | 30.60 | 234,548 | -0.71(-2.28%) |
Dec 06, 2018 | 31.08 | 31.40 | 30.48 | 31.31 | 403,200 | -0.08(-0.27%) |
Dec 04, 2018 | 32.43 | 32.46 | 31.34 | 31.39 | 145,288 | -1.06(-3.27%) |
Dec 03, 2018 | 32.54 | 32.63 | 32.20 | 32.46 | 107,429 | +0.32(+0.99%) |
Nov 30, 2018 | 31.89 | 32.18 | 31.89 | 32.14 | 128,245 | +0.18(+0.56%) |
Nov 29, 2018 | 31.96 | 32.16 | 31.75 | 31.96 | 135,908 | -0.08(-0.26%) |
Nov 28, 2018 | 31.57 | 32.05 | 31.34 | 32.04 | 110,700 | +0.63(+2.00%) |
Nov 27, 2018 | 31.46 | 31.51 | 31.31 | 31.41 | 174,002 | -0.12(-0.39%) |
Nov 26, 2018 | 31.41 | 31.61 | 31.38 | 31.54 | 125,658 | +0.35(+1.11%) |
Nov 23, 2018 | 30.97 | 31.32 | 30.88 | 31.19 | 34,724 | +0.03(+0.09%) |
Nov 21, 2018 | 31.16 | 31.16 | 31.16 | 0 | +0.26(+0.85%) | |
Nov 20, 2018 | 31.01 | 31.18 | 30.68 | 30.90 | 114,848 | -0.49(-1.56%) |
Nov 19, 2018 | 31.82 | 31.82 | 31.27 | 31.38 | 123,688 | -0.51(-1.59%) |
Nov 16, 2018 | 31.71 | 31.96 | 31.65 | 31.89 | 115,463 | +0.04(+0.12%) |
Nov 15, 2018 | 31.29 | 31.89 | 31.17 | 31.85 | 92,592 | +0.37(+1.16%) |
Nov 14, 2018 | 31.92 | 32.01 | 31.27 | 31.49 | 175,740 | -0.19(-0.59%) |
Nov 13, 2018 | 31.76 | 32.04 | 31.57 | 31.68 | 91,640 | +0.01(+0.03%) |
Nov 12, 2018 | 32.18 | 32.18 | 31.65 | 31.67 | 116,910 | -0.51(-1.58%) |
Nov 09, 2018 | 32.36 | 32.48 | 31.97 | 32.17 | 161,478 | -0.33(-1.01%) |
Nov 08, 2018 | 32.49 | 32.61 | 32.38 | 32.50 | 249,647 | -0.08(-0.26%) |
Nov 07, 2018 | 32.28 | 32.59 | 32.15 | 32.59 | 506,416 | +0.54(+1.67%) |
Nov 06, 2018 | 31.89 | 32.16 | 31.83 | 32.05 | 524,345 | +0.19(+0.59%) |
Nov 05, 2018 | 31.84 | 31.95 | 31.65 | 31.86 | 65,347 | +0.09(+0.30%) |
Nov 02, 2018 | 32.02 | 32.25 | 31.52 | 31.77 | 114,291 | -0.09(-0.29%) |
Nov 01, 2018 | 31.38 | 31.87 | 31.28 | 31.86 | 77,790 | +0.59(+1.89%) |
Oct 31, 2018 | 31.69 | 31.69 | 31.26 | 31.27 | 446,900 | +0.32(+1.03%) |
Oct 30, 2018 | 30.37 | 31.01 | 30.37 | 30.95 | 145,798 | +0.58(+1.89%) |
Oct 29, 2018 | 30.81 | 31.08 | 30.12 | 30.38 | 98,845 | -0.03(-0.10%) |
Oct 26, 2018 | 30.55 | 30.78 | 30.01 | 30.41 | 144,116 | -0.43(-1.40%) |
Oct 25, 2018 | 30.79 | 31.09 | 30.49 | 30.84 | 671,192 | +0.32(+1.05%) |
Oct 24, 2018 | 31.44 | 31.52 | 30.48 | 30.52 | 110,750 | -0.91(-2.90%) |
Oct 23, 2018 | 31.56 | 31.61 | 30.86 | 31.43 | 102,186 | -0.29(-0.92%) |
Oct 22, 2018 | 31.90 | 31.92 | 31.63 | 31.72 | 50,362 | -0.11(-0.35%) |
Oct 19, 2018 | 32.11 | 32.51 | 31.77 | 31.84 | 58,157 | -0.16(-0.50%) |
Oct 18, 2018 | 32.36 | 32.44 | 31.88 | 32.00 | 1,567,041 | -0.47(-1.45%) |
Oct 17, 2018 | 32.57 | 32.61 | 32.22 | 32.46 | 100,500 | -0.08(-0.26%) |
Oct 16, 2018 | 32.05 | 32.60 | 31.94 | 32.55 | 1,966,589 | +0.64(+2.00%) |
Oct 15, 2018 | 31.83 | 32.12 | 31.74 | 31.91 | 53,235 | +0.08(+0.27%) |
Oct 12, 2018 | 32.05 | 32.12 | 31.45 | 31.83 | 79,248 | +0.20(+0.62%) |
Oct 11, 2018 | 32.13 | 32.35 | 31.55 | 31.63 | 1,964,049 | -0.62(-1.92%) |
Oct 10, 2018 | 33.19 | 33.20 | 32.24 | 32.25 | 98,204 | -0.99(-2.97%) |
Oct 09, 2018 | 33.38 | 33.87 | 33.20 | 33.23 | 1,946,612 | -0.18(-0.53%) |
Oct 08, 2018 | 33.43 | 33.50 | 33.19 | 33.41 | 40,535 | -0.12(-0.36%) |
Oct 05, 2018 | 33.75 | 33.86 | 33.34 | 33.53 | 39,091 | -0.23(-0.67%) |
Oct 04, 2018 | 34.03 | 34.15 | 33.59 | 33.76 | 72,566 | -0.32(-0.94%) |
Oct 03, 2018 | 34.16 | 34.21 | 34.04 | 34.08 | 48,322 | +0.06(+0.17%) |
Oct 02, 2018 | 34.14 | 34.20 | 33.98 | 34.02 | 66,697 | -0.13(-0.38%) |
Oct 01, 2018 | 34.57 | 34.57 | 34.08 | 34.15 | 46,551 | -0.11(-0.33%) |
Sep 28, 2018 | 34.04 | 34.31 | 34.04 | 34.27 | 46,334 | +0.08(+0.25%) |
Sep 27, 2018 | 34.24 | 34.32 | 34.17 | 34.18 | 91,505 | +0.02(+0.06%) |
Sep 26, 2018 | 34.36 | 34.44 | 34.16 | 34.16 | 57,626 | -0.21(-0.60%) |
Sep 25, 2018 | 34.51 | 34.51 | 34.35 | 34.37 | 55,252 | -0.06(-0.16%) |
Sep 24, 2018 | 34.60 | 34.60 | 34.34 | 34.43 | 54,833 | -0.20(-0.57%) |
Sep 21, 2018 | 34.74 | 34.76 | 34.61 | 34.62 | 52,512 | +0.00(+0.01%) |
Sep 20, 2018 | 34.60 | 34.66 | 34.49 | 34.62 | 46,379 | +0.17(+0.48%) |
Sep 19, 2018 | 34.57 | 34.73 | 34.42 | 34.45 | 52,872 | -0.08(-0.24%) |
Sep 18, 2018 | 34.42 | 34.58 | 34.35 | 34.54 | 108,134 | +0.18(+0.52%) |
Sep 17, 2018 | 34.61 | 34.61 | 34.31 | 34.36 | 94,548 | -0.28(-0.81%) |
Sep 14, 2018 | 34.53 | 34.68 | 34.53 | 34.64 | 144,862 | +0.12(+0.35%) |
Sep 13, 2018 | 34.54 | 34.60 | 34.45 | 34.52 | 125,761 | +0.11(+0.33%) |
Sep 12, 2018 | 34.34 | 34.75 | 34.20 | 34.41 | 65,396 | +0.02(+0.05%) |
Sep 11, 2018 | 34.25 | 34.46 | 34.22 | 34.39 | 53,164 | +0.07(+0.19%) |
Sep 10, 2018 | 34.40 | 34.40 | 34.25 | 34.32 | 35,985 | +0.19(+0.55%) |
Sep 07, 2018 | 34.28 | 34.36 | 34.11 | 34.14 | 50,062 | -0.19(-0.55%) |
Sep 06, 2018 | 34.48 | 34.49 | 34.27 | 34.32 | 38,404 | -0.09(-0.27%) |
Sep 05, 2018 | 34.43 | 34.45 | 34.18 | 34.42 | 35,271 | -0.02(-0.06%) |
Sep 04, 2018 | 34.45 | 34.51 | 34.30 | 34.44 | 52,998 | -0.02(-0.05%) |
Aug 31, 2018 | 34.45 | 34.45 | 34.45 | 0 | +0.04(+0.11%) | |
Aug 30, 2018 | 34.90 | 34.90 | 34.38 | 34.42 | 72,406 | -0.23(-0.68%) |
Aug 29, 2018 | 34.59 | 34.70 | 34.50 | 34.65 | 62,499 | +0.14(+0.41%) |
Aug 28, 2018 | 34.63 | 34.63 | 34.43 | 34.51 | 126,693 | -0.02(-0.05%) |
Aug 27, 2018 | 34.41 | 34.59 | 34.41 | 34.53 | 43,435 | +0.20(+0.57%) |
Aug 24, 2018 | 34.23 | 34.36 | 34.18 | 34.33 | 111,096 | +0.20(+0.58%) |
Aug 23, 2018 | 34.23 | 34.25 | 34.10 | 34.14 | 69,429 | -0.11(-0.33%) |
Aug 22, 2018 | 34.26 | 34.65 | 34.20 | 34.25 | 56,010 | -0.04(-0.10%) |
Aug 21, 2018 | 34.47 | 34.50 | 34.19 | 34.28 | 67,879 | +0.18(+0.52%) |
Aug 20, 2018 | 33.93 | 34.15 | 33.93 | 34.11 | 34,350 | +0.16(+0.47%) |
Aug 17, 2018 | 33.75 | 33.98 | 33.75 | 33.95 | 62,418 | +0.17(+0.50%) |
Aug 16, 2018 | 33.76 | 33.86 | 33.68 | 33.78 | 43,302 | +0.26(+0.78%) |
Aug 15, 2018 | 33.65 | 33.65 | 33.34 | 33.52 | 52,459 | -0.30(-0.89%) |
Aug 14, 2018 | 33.62 | 33.88 | 33.62 | 33.82 | 66,724 | +0.28(+0.84%) |
Aug 13, 2018 | 33.82 | 33.82 | 33.48 | 33.53 | 76,701 | -0.20(-0.58%) |
Aug 10, 2018 | 33.77 | 33.86 | 33.68 | 33.73 | 51,766 | -0.23(-0.66%) |
Aug 09, 2018 | 34.01 | 34.12 | 33.93 | 33.96 | 96,989 | -0.01(-0.03%) |
Aug 08, 2018 | 34.00 | 34.18 | 33.84 | 33.97 | 136,045 | -0.02(-0.06%) |
Aug 07, 2018 | 34.56 | 34.56 | 33.96 | 33.99 | 82,486 | +0.08(+0.25%) |
Aug 06, 2018 | 33.82 | 33.95 | 33.74 | 33.90 | 117,681 | +0.14(+0.42%) |
Aug 03, 2018 | 33.75 | 33.78 | 33.62 | 33.76 | 56,240 | +0.08(+0.22%) |
Aug 02, 2018 | 33.31 | 33.71 | 33.30 | 33.69 | 308,768 | +0.22(+0.65%) |
Aug 01, 2018 | 33.66 | 33.94 | 33.36 | 33.47 | 52,489 | -0.18(-0.53%) |
Jul 31, 2018 | 33.54 | 33.69 | 33.45 | 33.65 | 44,312 | +0.32(+0.96%) |
Jul 30, 2018 | 33.67 | 33.67 | 33.31 | 33.33 | 46,195 | -0.26(-0.78%) |
Jul 27, 2018 | 34.02 | 34.15 | 33.46 | 33.59 | 49,423 | -0.29(-0.86%) |
Jul 26, 2018 | 33.70 | 33.93 | 33.70 | 33.88 | 35,025 | +0.20(+0.59%) |
Jul 25, 2018 | 33.47 | 33.70 | 33.36 | 33.69 | 80,176 | +0.23(+0.70%) |
Jul 24, 2018 | 33.70 | 33.76 | 33.35 | 33.45 | 36,596 | -0.18(-0.53%) |
Jul 23, 2018 | 33.62 | 33.69 | 33.52 | 33.63 | 81,753 | -0.01(-0.03%) |
Jul 20, 2018 | 33.75 | 33.89 | 33.59 | 33.64 | 65,888 | -0.12(-0.36%) |
Jul 19, 2018 | 33.68 | 33.82 | 33.56 | 33.76 | 79,246 | +0.05(+0.14%) |
Jul 18, 2018 | 33.62 | 33.72 | 33.52 | 33.71 | 47,615 | +0.14(+0.42%) |
Jul 17, 2018 | 33.36 | 33.61 | 33.35 | 33.57 | 78,324 | +0.18(+0.53%) |
Jul 16, 2018 | 33.58 | 33.58 | 33.34 | 33.39 | 35,265 | -0.14(-0.42%) |
Jul 13, 2018 | 33.74 | 33.74 | 33.51 | 33.53 | 26,854 | +0.02(+0.06%) |
Jul 12, 2018 | 33.42 | 33.75 | 33.37 | 33.52 | 41,777 | +0.20(+0.59%) |
Jul 11, 2018 | 33.41 | 33.42 | 33.28 | 33.32 | 24,223 | -0.22(-0.64%) |
Jul 10, 2018 | 33.93 | 33.93 | 33.42 | 33.53 | 58,475 | +0.01(+0.03%) |
Jul 09, 2018 | 33.40 | 33.53 | 33.36 | 33.53 | 31,847 | +0.33(+0.99%) |
Jul 06, 2018 | 33.02 | 33.26 | 32.96 | 33.20 | 131,978 | +0.23(+0.71%) |
Jul 05, 2018 | 32.84 | 33.26 | 32.70 | 32.96 | 20,849 | +0.27(+0.82%) |
Jul 03, 2018 | 32.69 | 32.69 | 32.69 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 32.89 | 32.89 | 32.46 | 32.69 | 66,067 | -0.02(-0.05%) |
Jun 29, 2018 | 32.96 | 32.71 | 32.71 | 133,228 | +0.08(+0.24%) | |
Jun 28, 2018 | 32.47 | 32.71 | 32.33 | 32.63 | 59,285 | +0.13(+0.40%) |
Jun 27, 2018 | 32.91 | 33.04 | 32.48 | 32.50 | 37,807 | -0.35(-1.06%) |
Jun 26, 2018 | 32.79 | 32.94 | 32.77 | 32.85 | 29,795 | +0.05(+0.16%) |
Jun 25, 2018 | 33.05 | 33.05 | 32.65 | 32.80 | 87,569 | -0.42(-1.26%) |
Jun 22, 2018 | 33.38 | 33.38 | 33.21 | 33.21 | 303,463 | -0.07(-0.20%) |
Jun 21, 2018 | 33.53 | 33.82 | 33.23 | 33.28 | 36,125 | -0.22(-0.67%) |
Jun 20, 2018 | 33.52 | 33.58 | 33.42 | 33.51 | 79,538 | +0.14(+0.42%) |
Jun 19, 2018 | 33.88 | 33.88 | 33.13 | 33.37 | 68,041 | -0.18(-0.53%) |
Jun 18, 2018 | 33.29 | 33.58 | 33.29 | 33.54 | 52,590 | +0.07(+0.20%) |
Jun 15, 2018 | 33.55 | 33.29 | 33.48 | 23,559 | -0.07(-0.20%) | |
Jun 14, 2018 | 33.58 | 33.59 | 33.44 | 33.54 | 52,210 | +0.07(+0.20%) |
Jun 13, 2018 | 33.73 | 33.73 | 33.44 | 33.48 | 49,615 | -0.15(-0.44%) |
Jun 12, 2018 | 33.57 | 33.68 | 33.49 | 33.63 | 28,808 | +0.16(+0.47%) |
Jun 11, 2018 | 33.51 | 33.60 | 33.47 | 33.47 | 23,149 | -0.02(-0.06%) |
Jun 08, 2018 | 33.35 | 33.50 | 33.27 | 33.49 | 88,952 | +0.16(+0.48%) |
Jun 07, 2018 | 33.45 | 33.52 | 33.21 | 33.33 | 78,054 | -0.00(-0.01%) |
Jun 06, 2018 | 33.35 | 33.33 | 43,658 | +0.22(+0.65%) | ||
Jun 05, 2018 | 33.02 | 33.11 | 32.97 | 33.11 | 44,140 | +0.14(+0.43%) |
Jun 04, 2018 | 33.01 | 33.01 | 32.86 | 32.97 | 119,814 | +0.11(+0.34%) |
Jun 01, 2018 | 32.83 | 32.97 | 32.80 | 32.86 | 32,341 | +0.28(+0.86%) |
May 31, 2018 | 32.85 | 32.85 | 32.55 | 32.58 | 25,381 | -0.27(-0.83%) |
May 30, 2018 | 32.65 | 32.95 | 32.65 | 32.85 | 38,705 | +0.36(+1.12%) |
May 29, 2018 | 32.64 | 32.67 | 32.36 | 32.49 | 28,057 | -0.30(-0.91%) |
May 25, 2018 | 32.79 | 32.79 | 32.79 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 32.71 | 32.85 | 32.60 | 32.79 | 19,503 | -0.04(-0.11%) |
May 23, 2018 | 32.73 | 32.82 | 32.64 | 32.82 | 44,674 | +0.03(+0.09%) |
May 22, 2018 | 33.07 | 33.07 | 32.76 | 32.80 | 48,384 | -0.15(-0.45%) |
May 21, 2018 | 32.91 | 32.99 | 32.89 | 32.95 | 35,689 | +0.22(+0.66%) |
May 18, 2018 | 32.74 | 32.79 | 32.70 | 32.73 | 20,412 | -0.02(-0.05%) |
May 17, 2018 | 32.72 | 32.85 | 32.61 | 32.75 | 23,477 | +0.06(+0.19%) |
May 16, 2018 | 32.48 | 32.77 | 32.48 | 32.68 | 22,037 | +0.20(+0.60%) |
May 15, 2018 | 32.52 | 32.55 | 32.41 | 32.49 | 138,768 | -0.13(-0.40%) |
May 14, 2018 | 32.78 | 32.81 | 32.57 | 32.62 | 40,935 | -0.06(-0.17%) |
May 11, 2018 | 32.71 | 32.78 | 32.54 | 32.67 | 118,452 | +0.01(+0.03%) |
May 10, 2018 | 32.55 | 32.72 | 32.49 | 32.66 | 199,103 | +0.22(+0.66%) |
May 09, 2018 | 32.40 | 32.51 | 32.22 | 32.45 | 39,289 | +0.22(+0.67%) |
May 08, 2018 | 32.14 | 32.27 | 32.08 | 32.23 | 32,711 | +0.07(+0.21%) |
May 07, 2018 | 32.39 | 32.39 | 32.08 | 32.17 | 56,067 | +0.11(+0.35%) |
May 04, 2018 | 31.80 | 32.14 | 31.53 | 32.06 | 42,683 | +0.36(+1.15%) |
May 03, 2018 | 31.63 | 31.77 | 31.30 | 31.69 | 140,629 | -0.03(-0.08%) |
May 02, 2018 | 31.84 | 31.97 | 31.71 | 31.72 | 113,076 | -0.18(-0.56%) |