Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.09 | 33.21 | 32.97 | 33.17 | 405,822 | +0.08(+0.25%) |
Apr 29, 2019 | 33.08 | 33.14 | 33.03 | 33.09 | 292,705 | -0.01(-0.05%) |
Apr 26, 2019 | 33.05 | 33.14 | 32.99 | 33.10 | 369,893 | +0.15(+0.45%) |
Apr 25, 2019 | 32.89 | 32.97 | 32.77 | 32.95 | 240,846 | -0.11(-0.34%) |
Apr 24, 2019 | 33.29 | 33.29 | 32.98 | 33.06 | 441,408 | -0.43(-1.29%) |
Apr 23, 2019 | 33.41 | 33.55 | 33.35 | 33.50 | 404,564 | -0.01(-0.04%) |
Apr 22, 2019 | 33.45 | 33.53 | 33.35 | 33.51 | 230,431 | -0.12(-0.35%) |
Apr 18, 2019 | 33.62 | 33.68 | 33.50 | 33.63 | 381,565 | -0.10(-0.29%) |
Apr 17, 2019 | 33.87 | 33.87 | 33.67 | 33.73 | 249,478 | +0.07(+0.22%) |
Apr 16, 2019 | 33.53 | 33.68 | 33.49 | 33.65 | 302,708 | +0.31(+0.92%) |
Apr 15, 2019 | 33.44 | 33.44 | 33.24 | 33.35 | 157,907 | -0.16(-0.49%) |
Apr 12, 2019 | 33.58 | 33.59 | 33.46 | 33.51 | 399,543 | +0.20(+0.60%) |
Apr 11, 2019 | 33.39 | 33.41 | 33.24 | 33.31 | 408,331 | -0.38(-1.13%) |
Apr 10, 2019 | 33.57 | 33.73 | 33.56 | 33.69 | 424,278 | +0.25(+0.74%) |
Apr 09, 2019 | 33.54 | 33.55 | 33.40 | 33.44 | 546,092 | -0.09(-0.27%) |
Apr 08, 2019 | 33.42 | 33.55 | 33.35 | 33.53 | 247,856 | -0.01(-0.04%) |
Apr 05, 2019 | 33.46 | 33.57 | 33.44 | 33.55 | 325,350 | +0.19(+0.56%) |
Apr 04, 2019 | 33.19 | 33.39 | 33.19 | 33.36 | 709,837 | +0.21(+0.63%) |
Apr 03, 2019 | 33.18 | 33.35 | 33.09 | 33.15 | 347,595 | +0.18(+0.54%) |
Apr 02, 2019 | 33.12 | 33.12 | 32.91 | 32.97 | 310,421 | -0.17(-0.52%) |
Apr 01, 2019 | 33.07 | 33.17 | 32.97 | 33.15 | 396,293 | +0.47(+1.44%) |
Mar 29, 2019 | 32.79 | 32.79 | 32.56 | 32.68 | 266,988 | +0.22(+0.67%) |
Mar 28, 2019 | 32.37 | 32.50 | 32.30 | 32.46 | 213,649 | +0.10(+0.32%) |
Mar 27, 2019 | 32.46 | 32.51 | 32.24 | 32.36 | 265,115 | -0.27(-0.82%) |
Mar 26, 2019 | 32.65 | 32.71 | 32.50 | 32.62 | 192,588 | +0.05(+0.15%) |
Mar 25, 2019 | 32.48 | 32.63 | 32.43 | 32.58 | 270,424 | +0.19(+0.57%) |
Mar 22, 2019 | 32.81 | 32.83 | 32.37 | 32.39 | 608,421 | -0.91(-2.75%) |
Mar 21, 2019 | 33.17 | 33.31 | 33.07 | 33.30 | 296,294 | +0.01(+0.02%) |
Mar 20, 2019 | 33.10 | 33.51 | 32.95 | 33.30 | 302,119 | +0.03(+0.09%) |
Mar 19, 2019 | 33.32 | 33.36 | 33.19 | 33.27 | 281,989 | -0.01(-0.02%) |
Mar 18, 2019 | 33.14 | 33.29 | 33.14 | 33.27 | 253,835 | +0.41(+1.24%) |
Mar 15, 2019 | 32.69 | 32.87 | 32.66 | 32.87 | 250,819 | +0.47(+1.45%) |
Mar 14, 2019 | 32.43 | 32.44 | 32.29 | 32.40 | 314,520 | -0.13(-0.39%) |
Mar 13, 2019 | 32.53 | 32.58 | 32.45 | 32.52 | 321,153 | +0.01(+0.05%) |
Mar 12, 2019 | 32.50 | 32.61 | 32.46 | 32.51 | 341,759 | +0.08(+0.25%) |
Mar 11, 2019 | 32.20 | 32.43 | 32.18 | 32.43 | 163,846 | +0.48(+1.51%) |
Mar 08, 2019 | 31.85 | 31.95 | 31.79 | 31.94 | 249,339 | -0.19(-0.60%) |
Mar 07, 2019 | 32.49 | 32.49 | 32.08 | 32.14 | 202,156 | -0.35(-1.08%) |
Mar 06, 2019 | 32.66 | 32.72 | 32.49 | 32.49 | 187,275 | -0.16(-0.48%) |
Mar 05, 2019 | 32.47 | 32.66 | 32.43 | 32.64 | 259,243 | +0.25(+0.78%) |
Mar 04, 2019 | 32.54 | 32.54 | 32.14 | 32.39 | 170,380 | +0.03(+0.09%) |
Mar 01, 2019 | 32.52 | 32.52 | 32.27 | 32.36 | 246,112 | +0.06(+0.18%) |
Feb 28, 2019 | 32.49 | 32.49 | 32.30 | 32.30 | 190,381 | -0.36(-1.09%) |
Feb 27, 2019 | 32.75 | 32.81 | 32.55 | 32.66 | 284,228 | -0.29(-0.88%) |
Feb 26, 2019 | 32.86 | 33.02 | 32.80 | 32.95 | 415,430 | -0.09(-0.27%) |
Feb 25, 2019 | 33.06 | 33.19 | 32.96 | 33.04 | 253,394 | +0.30(+0.91%) |
Feb 22, 2019 | 32.69 | 32.85 | 32.66 | 32.74 | 298,696 | +0.34(+1.06%) |
Feb 21, 2019 | 32.47 | 32.47 | 32.29 | 32.40 | 347,494 | -0.09(-0.27%) |
Feb 20, 2019 | 32.44 | 32.65 | 32.43 | 32.49 | 426,279 | +0.16(+0.51%) |
Feb 19, 2019 | 32.01 | 32.40 | 31.92 | 32.32 | 512,096 | +0.19(+0.60%) |
Feb 15, 2019 | 32.04 | 32.13 | 31.97 | 32.13 | 389,341 | +0.11(+0.35%) |
Feb 14, 2019 | 31.79 | 32.09 | 31.72 | 32.02 | 217,716 | +0.10(+0.30%) |
Feb 13, 2019 | 32.24 | 32.26 | 31.86 | 31.92 | 343,175 | -0.40(-1.24%) |
Feb 12, 2019 | 32.32 | 32.40 | 32.27 | 32.32 | 275,235 | +0.28(+0.86%) |
Feb 11, 2019 | 32.20 | 32.20 | 32.05 | 32.05 | 410,352 | -0.24(-0.74%) |
Feb 08, 2019 | 32.27 | 32.35 | 32.11 | 32.29 | 176,985 | -0.18(-0.55%) |
Feb 07, 2019 | 32.47 | 32.60 | 32.16 | 32.46 | 221,377 | -0.22(-0.68%) |
Feb 06, 2019 | 32.95 | 32.95 | 32.63 | 32.69 | 347,456 | -0.42(-1.26%) |
Feb 05, 2019 | 32.86 | 33.13 | 32.81 | 33.10 | 394,559 | +0.34(+1.04%) |
Feb 04, 2019 | 32.65 | 32.81 | 32.57 | 32.76 | 324,733 | +0.04(+0.11%) |
Feb 01, 2019 | 32.75 | 32.81 | 32.64 | 32.72 | 582,734 | -0.25(-0.77%) |
Jan 31, 2019 | 32.76 | 33.01 | 32.74 | 32.98 | 562,452 | +0.28(+0.86%) |
Jan 30, 2019 | 32.28 | 32.76 | 32.13 | 32.69 | 578,352 | +0.62(+1.95%) |
Jan 29, 2019 | 32.11 | 32.19 | 32.04 | 32.07 | 420,179 | +0.09(+0.28%) |
Jan 28, 2019 | 31.88 | 31.98 | 31.77 | 31.98 | 758,777 | -0.20(-0.62%) |
Jan 25, 2019 | 32.10 | 32.26 | 32.06 | 32.18 | 629,536 | +0.33(+1.05%) |
Jan 24, 2019 | 31.65 | 31.89 | 31.63 | 31.85 | 493,866 | +0.18(+0.56%) |
Jan 23, 2019 | 31.56 | 31.68 | 31.42 | 31.67 | 370,326 | +0.42(+1.33%) |
Jan 22, 2019 | 31.38 | 31.45 | 31.14 | 31.25 | 946,119 | -0.42(-1.31%) |
Jan 18, 2019 | 31.59 | 31.74 | 31.55 | 31.67 | 827,367 | +0.16(+0.52%) |
Jan 17, 2019 | 31.23 | 31.62 | 31.18 | 31.50 | 673,770 | +0.09(+0.28%) |
Jan 16, 2019 | 31.27 | 31.53 | 31.27 | 31.42 | 684,509 | +0.30(+0.96%) |
Jan 15, 2019 | 31.07 | 31.24 | 30.99 | 31.12 | 422,405 | +0.16(+0.50%) |
Jan 14, 2019 | 30.91 | 31.11 | 30.86 | 30.96 | 1,146,686 | -0.19(-0.60%) |
Jan 11, 2019 | 31.04 | 31.20 | 30.98 | 31.15 | 344,153 | -0.11(-0.36%) |
Jan 10, 2019 | 30.94 | 31.29 | 30.92 | 31.26 | 725,382 | +0.20(+0.65%) |
Jan 09, 2019 | 30.87 | 31.20 | 30.86 | 31.06 | 629,462 | +0.39(+1.26%) |
Jan 08, 2019 | 30.58 | 30.74 | 30.47 | 30.67 | 425,823 | +0.13(+0.44%) |
Jan 07, 2019 | 30.49 | 30.62 | 30.34 | 30.54 | 475,691 | +0.07(+0.24%) |
Jan 04, 2019 | 29.94 | 30.52 | 29.91 | 30.46 | 468,823 | +0.94(+3.17%) |
Jan 03, 2019 | 29.61 | 29.70 | 29.39 | 29.53 | 637,534 | -0.35(-1.17%) |
Jan 02, 2019 | 29.44 | 29.91 | 29.39 | 29.88 | 341,088 | +0.02(+0.07%) |
Dec 31, 2018 | 30.12 | 30.14 | 29.75 | 29.85 | 1,778,059 | -0.04(-0.12%) |
Dec 28, 2018 | 29.91 | 30.09 | 29.76 | 29.89 | 1,132,922 | +0.20(+0.68%) |
Dec 27, 2018 | 29.47 | 29.74 | 29.31 | 29.69 | 1,432,668 | -0.16(-0.52%) |
Dec 26, 2018 | 29.35 | 29.87 | 29.20 | 29.85 | 1,114,897 | +0.51(+1.72%) |
Dec 24, 2018 | 29.45 | 29.69 | 29.28 | 29.34 | 557,450 | -0.18(-0.61%) |
Dec 21, 2018 | 29.74 | 29.91 | 29.38 | 29.52 | 797,478 | -0.33(-1.09%) |
Dec 20, 2018 | 29.88 | 30.04 | 29.62 | 29.85 | 1,006,247 | +0.25(+0.85%) |
Dec 19, 2018 | 30.06 | 30.37 | 29.41 | 29.60 | 892,361 | -0.32(-1.06%) |
Dec 18, 2018 | 30.02 | 30.14 | 29.86 | 29.91 | 661,086 | +0.03(+0.10%) |
Dec 17, 2018 | 30.13 | 30.23 | 29.79 | 29.88 | 920,037 | -0.19(-0.64%) |
Dec 14, 2018 | 30.11 | 30.28 | 30.04 | 30.08 | 641,526 | -0.37(-1.21%) |
Dec 13, 2018 | 30.42 | 30.56 | 30.36 | 30.45 | 1,019,422 | +0.12(+0.39%) |
Dec 12, 2018 | 30.36 | 30.57 | 30.31 | 30.33 | 964,444 | +0.28(+0.93%) |
Dec 11, 2018 | 30.25 | 30.25 | 29.84 | 30.05 | 722,210 | +0.07(+0.22%) |
Dec 10, 2018 | 30.03 | 30.08 | 29.65 | 29.98 | 752,660 | -0.14(-0.47%) |
Dec 07, 2018 | 30.65 | 30.75 | 30.07 | 30.12 | 775,160 | -0.51(-1.67%) |
Dec 06, 2018 | 30.15 | 30.64 | 29.94 | 30.63 | 806,330 | -0.07(-0.24%) |
Dec 04, 2018 | 31.24 | 31.30 | 30.63 | 30.70 | 479,352 | -0.55(-1.77%) |
Dec 03, 2018 | 31.28 | 31.36 | 31.12 | 31.26 | 858,421 | +0.67(+2.20%) |
Nov 30, 2018 | 30.59 | 30.61 | 30.45 | 30.59 | 557,802 | -0.13(-0.43%) |
Nov 29, 2018 | 30.75 | 30.89 | 30.61 | 30.72 | 858,117 | -0.25(-0.81%) |
Nov 28, 2018 | 30.44 | 30.99 | 30.28 | 30.97 | 632,109 | +0.67(+2.22%) |
Nov 27, 2018 | 30.06 | 30.30 | 29.99 | 30.30 | 325,282 | +0.11(+0.37%) |
Nov 26, 2018 | 30.21 | 30.30 | 30.06 | 30.19 | 877,443 | +0.12(+0.39%) |
Nov 23, 2018 | 30.07 | 30.20 | 30.02 | 30.07 | 223,715 | -0.38(-1.24%) |
Nov 21, 2018 | 30.45 | 30.45 | 30.45 | 0 | +0.49(+1.63%) | |
Nov 20, 2018 | 30.20 | 30.25 | 29.87 | 29.96 | 462,016 | -0.63(-2.05%) |
Nov 19, 2018 | 30.70 | 30.78 | 30.45 | 30.59 | 303,826 | -0.27(-0.86%) |
Nov 16, 2018 | 30.50 | 30.94 | 30.48 | 30.85 | 1,872,640 | +0.13(+0.43%) |
Nov 15, 2018 | 30.31 | 30.89 | 30.25 | 30.72 | 358,466 | +0.64(+2.11%) |
Nov 14, 2018 | 30.19 | 30.25 | 29.89 | 30.08 | 285,048 | +0.06(+0.20%) |
Nov 13, 2018 | 30.10 | 30.29 | 29.90 | 30.02 | 573,946 | +0.20(+0.67%) |
Nov 12, 2018 | 30.11 | 30.13 | 29.79 | 29.82 | 244,533 | -0.34(-1.13%) |
Nov 09, 2018 | 30.32 | 30.36 | 30.02 | 30.16 | 332,733 | -0.56(-1.83%) |
Nov 08, 2018 | 31.02 | 31.11 | 30.66 | 30.73 | 356,794 | -0.65(-2.07%) |
Nov 07, 2018 | 31.17 | 31.41 | 31.04 | 31.38 | 333,547 | +0.58(+1.87%) |
Nov 06, 2018 | 30.79 | 30.86 | 30.68 | 30.80 | 386,229 | -0.13(-0.43%) |
Nov 05, 2018 | 30.76 | 30.99 | 30.76 | 30.93 | 411,664 | +0.24(+0.80%) |
Nov 02, 2018 | 30.85 | 30.96 | 30.41 | 30.69 | 695,629 | +0.09(+0.29%) |
Nov 01, 2018 | 30.16 | 30.60 | 30.05 | 30.60 | 517,107 | +0.78(+2.60%) |
Oct 31, 2018 | 29.79 | 30.01 | 29.70 | 29.82 | 812,183 | +0.16(+0.55%) |
Oct 30, 2018 | 29.22 | 29.67 | 29.22 | 29.66 | 2,643,653 | +0.63(+2.16%) |
Oct 29, 2018 | 29.58 | 29.61 | 28.76 | 29.03 | 306,718 | -0.37(-1.26%) |
Oct 26, 2018 | 29.20 | 29.55 | 29.08 | 29.40 | 402,932 | -0.23(-0.77%) |
Oct 25, 2018 | 29.42 | 29.80 | 29.37 | 29.63 | 430,137 | +0.47(+1.62%) |
Oct 24, 2018 | 29.83 | 29.85 | 29.14 | 29.16 | 314,450 | -0.61(-2.04%) |
Oct 23, 2018 | 29.54 | 29.91 | 29.33 | 29.77 | 373,889 | -0.36(-1.20%) |
Oct 22, 2018 | 30.30 | 30.33 | 30.02 | 30.13 | 275,901 | +0.21(+0.72%) |
Oct 19, 2018 | 30.07 | 30.25 | 29.91 | 29.91 | 499,776 | +0.20(+0.67%) |
Oct 18, 2018 | 30.11 | 30.16 | 29.66 | 29.71 | 236,255 | -0.75(-2.45%) |
Oct 17, 2018 | 30.55 | 30.61 | 30.27 | 30.46 | 299,709 | -0.30(-0.99%) |
Oct 16, 2018 | 30.37 | 30.80 | 30.37 | 30.76 | 362,793 | +0.66(+2.19%) |
Oct 15, 2018 | 30.21 | 30.30 | 30.08 | 30.11 | 281,646 | -0.25(-0.83%) |
Oct 12, 2018 | 30.41 | 30.45 | 30.02 | 30.36 | 333,274 | +0.56(+1.89%) |
Oct 11, 2018 | 30.03 | 30.18 | 29.57 | 29.80 | 741,576 | -0.45(-1.49%) |
Oct 10, 2018 | 30.98 | 30.98 | 30.19 | 30.25 | 560,158 | -0.84(-2.71%) |
Oct 09, 2018 | 30.89 | 31.16 | 30.83 | 31.09 | 360,455 | +0.07(+0.21%) |
Oct 08, 2018 | 30.79 | 31.06 | 30.73 | 31.02 | 206,382 | +0.07(+0.21%) |
Oct 05, 2018 | 31.12 | 31.12 | 30.76 | 30.96 | 366,006 | -0.16(-0.52%) |
Oct 04, 2018 | 31.52 | 31.52 | 30.99 | 31.12 | 259,300 | -0.61(-1.91%) |
Oct 03, 2018 | 32.16 | 32.16 | 31.70 | 31.72 | 289,382 | -0.28(-0.88%) |
Oct 02, 2018 | 31.99 | 32.11 | 31.89 | 32.01 | 432,227 | -0.44(-1.34%) |
Oct 01, 2018 | 32.45 | 32.47 | 32.35 | 32.44 | 615,396 | +0.16(+0.48%) |
Sep 28, 2018 | 32.21 | 32.40 | 32.16 | 32.29 | 568,352 | +0.06(+0.18%) |
Sep 27, 2018 | 32.17 | 32.33 | 32.15 | 32.23 | 178,063 | +0.34(+1.07%) |
Sep 26, 2018 | 31.94 | 32.30 | 31.88 | 31.89 | 213,161 | -0.03(-0.09%) |
Sep 25, 2018 | 31.83 | 31.96 | 31.82 | 31.92 | 526,698 | +0.15(+0.48%) |
Sep 24, 2018 | 31.80 | 31.82 | 31.71 | 31.76 | 244,123 | -0.14(-0.43%) |
Sep 21, 2018 | 31.82 | 31.94 | 31.78 | 31.90 | 248,850 | +0.22(+0.68%) |
Sep 20, 2018 | 31.67 | 31.71 | 31.51 | 31.68 | 191,254 | +0.20(+0.64%) |
Sep 19, 2018 | 31.40 | 31.52 | 31.35 | 31.48 | 168,996 | +0.30(+0.97%) |
Sep 18, 2018 | 31.05 | 31.22 | 31.03 | 31.18 | 256,277 | +0.30(+0.96%) |
Sep 17, 2018 | 30.89 | 30.99 | 30.84 | 30.89 | 252,970 | -0.04(-0.14%) |
Sep 14, 2018 | 31.07 | 31.12 | 30.82 | 30.93 | 270,791 | -0.11(-0.35%) |
Sep 13, 2018 | 31.10 | 31.21 | 30.90 | 31.04 | 291,662 | +0.36(+1.17%) |
Sep 12, 2018 | 30.46 | 30.82 | 30.40 | 30.68 | 293,914 | +0.17(+0.54%) |
Sep 11, 2018 | 30.17 | 30.51 | 30.14 | 30.51 | 500,599 | +0.29(+0.95%) |
Sep 10, 2018 | 30.40 | 30.40 | 30.18 | 30.22 | 282,980 | -0.19(-0.62%) |
Sep 07, 2018 | 30.50 | 30.66 | 30.35 | 30.41 | 303,842 | -0.19(-0.61%) |
Sep 06, 2018 | 30.64 | 30.70 | 30.45 | 30.60 | 315,272 | +0.03(+0.09%) |
Sep 05, 2018 | 30.60 | 30.64 | 30.44 | 30.57 | 371,026 | -0.32(-1.05%) |
Sep 04, 2018 | 30.96 | 30.96 | 30.80 | 30.89 | 705,801 | -0.62(-1.97%) |
Aug 31, 2018 | 31.51 | 31.51 | 31.51 | 0 | +0.38(+1.23%) | |
Aug 30, 2018 | 31.42 | 31.44 | 31.07 | 31.13 | 234,059 | -0.81(-2.55%) |
Aug 29, 2018 | 31.71 | 31.97 | 31.67 | 31.94 | 533,146 | +0.11(+0.34%) |
Aug 28, 2018 | 32.00 | 32.09 | 31.78 | 31.84 | 587,386 | -0.12(-0.38%) |
Aug 27, 2018 | 31.84 | 32.07 | 31.84 | 31.96 | 260,462 | +0.40(+1.25%) |
Aug 24, 2018 | 31.43 | 31.58 | 31.39 | 31.56 | 203,024 | +0.58(+1.86%) |
Aug 23, 2018 | 31.29 | 31.35 | 30.96 | 30.99 | 179,082 | -0.42(-1.33%) |
Aug 22, 2018 | 31.27 | 31.45 | 31.23 | 31.40 | 481,716 | +0.14(+0.46%) |
Aug 21, 2018 | 31.09 | 31.39 | 31.09 | 31.26 | 285,199 | +0.36(+1.17%) |
Aug 20, 2018 | 30.85 | 30.93 | 30.76 | 30.90 | 192,769 | +0.05(+0.16%) |
Aug 17, 2018 | 30.43 | 30.90 | 30.39 | 30.85 | 253,988 | +0.27(+0.89%) |
Aug 16, 2018 | 30.60 | 30.79 | 30.55 | 30.58 | 746,430 | +0.22(+0.71%) |
Aug 15, 2018 | 30.41 | 30.47 | 30.16 | 30.36 | 642,652 | -0.73(-2.36%) |
Aug 14, 2018 | 30.96 | 31.15 | 30.91 | 31.09 | 304,729 | +0.37(+1.20%) |
Aug 13, 2018 | 30.96 | 31.02 | 30.61 | 30.73 | 463,484 | -0.48(-1.52%) |
Aug 10, 2018 | 31.27 | 31.32 | 31.11 | 31.20 | 243,712 | -0.70(-2.19%) |
Aug 09, 2018 | 32.04 | 32.09 | 31.90 | 31.90 | 131,329 | -0.13(-0.40%) |
Aug 08, 2018 | 32.12 | 32.20 | 32.02 | 32.03 | 482,531 | -0.21(-0.65%) |
Aug 07, 2018 | 32.30 | 32.39 | 32.23 | 32.24 | 127,652 | +0.25(+0.79%) |
Aug 06, 2018 | 31.97 | 32.08 | 31.90 | 31.99 | 201,330 | -0.21(-0.65%) |
Aug 03, 2018 | 32.07 | 32.23 | 32.04 | 32.20 | 147,477 | +0.20(+0.63%) |
Aug 02, 2018 | 31.86 | 32.03 | 31.76 | 31.99 | 215,158 | -0.40(-1.22%) |
Aug 01, 2018 | 32.40 | 32.50 | 32.27 | 32.39 | 143,062 | -0.22(-0.68%) |
Jul 31, 2018 | 32.46 | 32.70 | 32.44 | 32.61 | 264,881 | +0.30(+0.94%) |
Jul 30, 2018 | 32.33 | 32.40 | 32.27 | 32.31 | 335,563 | +0.17(+0.54%) |
Jul 27, 2018 | 32.18 | 32.27 | 31.96 | 32.14 | 248,434 | +0.13(+0.40%) |
Jul 26, 2018 | 32.09 | 32.15 | 31.97 | 32.01 | 175,456 | -0.23(-0.71%) |
Jul 25, 2018 | 31.99 | 32.26 | 31.93 | 32.24 | 166,927 | +0.51(+1.61%) |
Jul 24, 2018 | 31.79 | 31.93 | 31.66 | 31.73 | 163,570 | +0.37(+1.19%) |
Jul 23, 2018 | 31.40 | 31.42 | 31.27 | 31.35 | 145,012 | -0.09(-0.27%) |
Jul 20, 2018 | 31.31 | 31.45 | 31.26 | 31.44 | 393,474 | +0.48(+1.53%) |
Jul 19, 2018 | 30.96 | 31.12 | 30.86 | 30.96 | 222,333 | -0.42(-1.33%) |
Jul 18, 2018 | 31.13 | 31.40 | 31.09 | 31.38 | 523,551 | +0.06(+0.21%) |
Jul 17, 2018 | 31.04 | 31.36 | 31.01 | 31.32 | 355,562 | +0.20(+0.65%) |
Jul 16, 2018 | 31.17 | 31.22 | 31.03 | 31.12 | 128,984 | -0.14(-0.46%) |
Jul 13, 2018 | 31.22 | 31.31 | 31.13 | 31.26 | 261,858 | +0.02(+0.07%) |
Jul 12, 2018 | 31.15 | 31.30 | 31.09 | 31.24 | 309,034 | +0.38(+1.24%) |
Jul 11, 2018 | 30.99 | 31.14 | 30.76 | 30.86 | 379,616 | -0.66(-2.10%) |
Jul 10, 2018 | 31.43 | 31.53 | 31.30 | 31.52 | 409,633 | +0.04(+0.11%) |
Jul 09, 2018 | 31.36 | 31.49 | 31.27 | 31.48 | 201,224 | +0.51(+1.65%) |
Jul 06, 2018 | 30.76 | 31.09 | 30.70 | 30.97 | 353,008 | +0.21(+0.68%) |
Jul 05, 2018 | 30.86 | 30.87 | 30.66 | 30.76 | 179,676 | +0.12(+0.38%) |
Jul 03, 2018 | 30.65 | 30.65 | 30.65 | 0 | +0.02(+0.07%) | |
Jul 02, 2018 | 30.43 | 30.66 | 30.42 | 30.63 | 384,357 | -0.24(-0.79%) |
Jun 29, 2018 | 30.91 | 30.71 | 30.87 | 568,689 | +0.48(+1.56%) | |
Jun 28, 2018 | 30.17 | 30.40 | 30.13 | 30.40 | 492,194 | +0.22(+0.74%) |
Jun 27, 2018 | 30.56 | 30.65 | 30.11 | 30.17 | 748,351 | -0.50(-1.62%) |
Jun 26, 2018 | 30.76 | 30.81 | 30.59 | 30.67 | 448,106 | -0.06(-0.21%) |
Jun 25, 2018 | 30.76 | 30.82 | 30.49 | 30.73 | 466,535 | -0.29(-0.95%) |
Jun 22, 2018 | 31.06 | 31.09 | 30.94 | 31.03 | 186,133 | +0.34(+1.09%) |
Jun 21, 2018 | 30.87 | 30.89 | 30.67 | 30.69 | 438,577 | -0.44(-1.40%) |
Jun 20, 2018 | 31.25 | 31.29 | 31.04 | 31.13 | 467,342 | +0.28(+0.90%) |
Jun 19, 2018 | 30.67 | 30.92 | 30.58 | 30.85 | 767,045 | -0.28(-0.89%) |
Jun 18, 2018 | 31.09 | 31.19 | 30.97 | 31.13 | 443,120 | -0.45(-1.42%) |
Jun 15, 2018 | 31.83 | 31.38 | 31.58 | 364,343 | -0.25(-0.78%) | |
Jun 14, 2018 | 32.11 | 32.14 | 31.81 | 31.83 | 768,223 | -0.26(-0.82%) |
Jun 13, 2018 | 32.31 | 32.37 | 31.95 | 32.09 | 185,984 | -0.21(-0.66%) |
Jun 12, 2018 | 32.43 | 32.45 | 32.21 | 32.31 | 319,498 | -0.16(-0.48%) |
Jun 11, 2018 | 32.51 | 32.58 | 32.46 | 32.46 | 145,277 | -0.12(-0.37%) |
Jun 08, 2018 | 32.53 | 32.65 | 32.38 | 32.58 | 170,063 | -0.14(-0.44%) |
Jun 07, 2018 | 33.02 | 33.02 | 32.57 | 32.73 | 306,996 | -0.38(-1.14%) |
Jun 06, 2018 | 33.13 | 32.92 | 33.10 | 225,569 | +0.39(+1.20%) | |
Jun 05, 2018 | 32.83 | 32.91 | 32.67 | 32.71 | 227,797 | -0.37(-1.12%) |
Jun 04, 2018 | 33.10 | 33.16 | 33.05 | 33.08 | 267,616 | +0.29(+0.87%) |
Jun 01, 2018 | 32.68 | 32.84 | 32.66 | 32.80 | 310,001 | +0.39(+1.21%) |
May 31, 2018 | 32.46 | 32.51 | 32.25 | 32.41 | 261,282 | -0.06(-0.20%) |
May 30, 2018 | 32.23 | 32.51 | 32.12 | 32.47 | 510,914 | +0.36(+1.11%) |
May 29, 2018 | 32.41 | 32.49 | 31.98 | 32.11 | 237,290 | -0.69(-2.11%) |
May 25, 2018 | 32.80 | 32.80 | 32.80 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 32.79 | 32.87 | 32.58 | 32.82 | 244,864 | -0.22(-0.67%) |
May 23, 2018 | 32.70 | 33.05 | 32.64 | 33.04 | 374,407 | -0.10(-0.30%) |
May 22, 2018 | 33.06 | 33.27 | 33.06 | 33.14 | 1,078,146 | +0.19(+0.58%) |
May 21, 2018 | 32.95 | 33.05 | 32.85 | 32.95 | 176,558 | +0.21(+0.65%) |
May 18, 2018 | 32.71 | 32.76 | 32.61 | 32.73 | 205,387 | -0.15(-0.46%) |
May 17, 2018 | 33.02 | 33.10 | 32.78 | 32.88 | 321,356 | -0.38(-1.14%) |
May 16, 2018 | 33.13 | 33.31 | 33.12 | 33.26 | 136,407 | +0.46(+1.39%) |
May 15, 2018 | 32.96 | 33.00 | 32.72 | 32.80 | 204,806 | -0.65(-1.94%) |
May 14, 2018 | 33.58 | 33.64 | 33.41 | 33.45 | 127,433 | +0.10(+0.30%) |
May 11, 2018 | 33.48 | 33.53 | 33.30 | 33.35 | 107,642 | +0.12(+0.37%) |
May 10, 2018 | 32.95 | 33.29 | 32.93 | 33.23 | 186,825 | +0.61(+1.86%) |
May 09, 2018 | 32.66 | 32.69 | 32.46 | 32.63 | 171,370 | +0.01(+0.04%) |
May 08, 2018 | 32.56 | 32.63 | 32.38 | 32.61 | 238,858 | +0.09(+0.26%) |
May 07, 2018 | 32.58 | 32.71 | 32.47 | 32.53 | 150,491 | -0.31(-0.93%) |
May 04, 2018 | 32.45 | 32.93 | 32.36 | 32.83 | 140,799 | +0.10(+0.31%) |
May 03, 2018 | 32.75 | 32.77 | 32.31 | 32.73 | 230,672 | -0.03(-0.09%) |
May 02, 2018 | 33.03 | 33.10 | 32.71 | 32.76 | 150,362 | -0.09(-0.28%) |