Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.53 | 34.79 | 34.42 | 34.79 | 43,909 | +0.23(+0.67%) |
Apr 29, 2019 | 34.47 | 34.62 | 34.44 | 34.56 | 30,495 | +0.00(+0.00%) |
Apr 26, 2019 | 34.42 | 34.65 | 34.30 | 34.56 | 29,900 | -0.05(-0.14%) |
Apr 25, 2019 | 34.52 | 34.61 | 34.45 | 34.61 | 52,591 | +0.01(+0.01%) |
Apr 24, 2019 | 34.69 | 34.81 | 34.40 | 34.60 | 45,951 | -0.30(-0.87%) |
Apr 23, 2019 | 34.78 | 35.00 | 34.78 | 34.91 | 39,620 | -0.10(-0.29%) |
Apr 22, 2019 | 35.06 | 35.17 | 34.89 | 35.01 | 24,313 | -0.01(-0.03%) |
Apr 18, 2019 | 34.84 | 35.08 | 34.82 | 35.02 | 66,000 | +0.35(+1.01%) |
Apr 17, 2019 | 34.62 | 34.68 | 34.53 | 34.67 | 39,051 | +0.40(+1.17%) |
Apr 16, 2019 | 34.38 | 34.41 | 34.24 | 34.27 | 56,692 | -0.03(-0.09%) |
Apr 15, 2019 | 34.36 | 34.42 | 34.29 | 34.30 | 47,337 | +0.35(+1.03%) |
Apr 12, 2019 | 34.12 | 34.26 | 33.93 | 33.95 | 58,700 | +0.01(+0.03%) |
Apr 11, 2019 | 33.91 | 34.07 | 33.85 | 33.94 | 36,371 | +0.16(+0.47%) |
Apr 10, 2019 | 33.72 | 33.80 | 33.57 | 33.78 | 25,756 | +0.17(+0.51%) |
Apr 09, 2019 | 33.72 | 33.79 | 33.53 | 33.61 | 68,848 | -0.31(-0.93%) |
Apr 08, 2019 | 33.85 | 33.97 | 33.82 | 33.92 | 38,066 | +0.41(+1.24%) |
Apr 05, 2019 | 33.45 | 33.60 | 33.45 | 33.51 | 37,000 | -0.05(-0.15%) |
Apr 04, 2019 | 33.55 | 33.63 | 33.46 | 33.56 | 55,373 | +0.07(+0.19%) |
Apr 03, 2019 | 33.40 | 33.63 | 33.34 | 33.49 | 67,512 | +0.86(+2.65%) |
Apr 02, 2019 | 32.64 | 32.67 | 32.41 | 32.63 | 53,390 | -0.45(-1.36%) |
Apr 01, 2019 | 32.90 | 33.12 | 32.84 | 33.08 | 37,611 | +0.52(+1.61%) |
Mar 29, 2019 | 32.65 | 32.72 | 32.46 | 32.55 | 40,600 | +0.24(+0.76%) |
Mar 28, 2019 | 32.60 | 32.62 | 32.17 | 32.31 | 36,123 | -0.27(-0.81%) |
Mar 27, 2019 | 32.56 | 32.66 | 32.36 | 32.58 | 217,982 | +0.30(+0.95%) |
Mar 26, 2019 | 32.27 | 32.36 | 32.22 | 32.27 | 54,458 | +0.02(+0.05%) |
Mar 25, 2019 | 32.25 | 32.40 | 32.14 | 32.26 | 36,327 | +0.16(+0.50%) |
Mar 22, 2019 | 32.39 | 32.39 | 32.01 | 32.09 | 38,300 | -0.81(-2.46%) |
Mar 21, 2019 | 32.67 | 32.95 | 32.64 | 32.91 | 40,358 | -0.73(-2.18%) |
Mar 20, 2019 | 33.39 | 33.82 | 33.26 | 33.64 | 34,650 | -0.12(-0.36%) |
Mar 19, 2019 | 33.81 | 34.00 | 33.69 | 33.76 | 78,165 | +0.23(+0.69%) |
Mar 18, 2019 | 33.39 | 33.61 | 33.39 | 33.53 | 35,520 | +0.21(+0.63%) |
Mar 15, 2019 | 33.24 | 33.38 | 32.98 | 33.32 | 61,000 | +0.27(+0.83%) |
Mar 14, 2019 | 32.88 | 33.11 | 32.84 | 33.05 | 51,815 | +0.44(+1.35%) |
Mar 13, 2019 | 32.22 | 32.65 | 32.22 | 32.60 | 38,368 | +0.53(+1.67%) |
Mar 12, 2019 | 31.97 | 32.19 | 31.85 | 32.07 | 172,993 | +0.46(+1.46%) |
Mar 11, 2019 | 31.24 | 31.62 | 31.24 | 31.61 | 330,379 | +0.59(+1.90%) |
Mar 08, 2019 | 30.75 | 31.13 | 30.75 | 31.02 | 178,800 | +0.38(+1.22%) |
Mar 07, 2019 | 30.88 | 30.88 | 30.50 | 30.64 | 106,591 | +0.04(+0.15%) |
Mar 06, 2019 | 30.82 | 30.84 | 30.52 | 30.60 | 65,577 | -0.38(-1.23%) |
Mar 05, 2019 | 30.83 | 31.04 | 30.79 | 30.98 | 84,423 | -0.13(-0.43%) |
Mar 04, 2019 | 30.96 | 31.12 | 30.82 | 31.11 | 71,560 | +0.01(+0.03%) |
Mar 01, 2019 | 31.26 | 31.26 | 30.97 | 31.11 | 38,700 | +0.07(+0.24%) |
Feb 28, 2019 | 30.91 | 31.14 | 30.89 | 31.03 | 60,935 | +0.23(+0.73%) |
Feb 27, 2019 | 30.79 | 30.88 | 30.71 | 30.80 | 60,949 | +0.07(+0.24%) |
Feb 26, 2019 | 30.54 | 30.88 | 30.54 | 30.73 | 70,753 | +0.66(+2.21%) |
Feb 25, 2019 | 30.31 | 30.40 | 30.03 | 30.07 | 54,470 | -0.27(-0.91%) |
Feb 22, 2019 | 30.59 | 30.59 | 30.24 | 30.34 | 116,100 | +0.03(+0.10%) |
Feb 21, 2019 | 30.49 | 30.58 | 30.28 | 30.31 | 73,080 | -0.02(-0.07%) |
Feb 20, 2019 | 30.10 | 30.39 | 30.10 | 30.33 | 71,366 | +0.35(+1.17%) |
Feb 19, 2019 | 29.61 | 30.03 | 29.61 | 29.98 | 121,479 | -0.26(-0.85%) |
Feb 15, 2019 | 30.20 | 30.32 | 30.06 | 30.24 | 144,600 | +0.87(+2.97%) |
Feb 14, 2019 | 29.45 | 29.59 | 29.32 | 29.36 | 338,659 | -0.22(-0.74%) |
Feb 13, 2019 | 29.66 | 29.73 | 29.55 | 29.59 | 52,799 | +0.04(+0.14%) |
Feb 12, 2019 | 29.52 | 29.65 | 29.47 | 29.55 | 74,347 | +0.30(+1.01%) |
Feb 11, 2019 | 29.14 | 29.37 | 29.11 | 29.25 | 106,401 | +0.47(+1.63%) |
Feb 08, 2019 | 28.69 | 28.91 | 28.57 | 28.78 | 79,400 | -0.14(-0.50%) |
Feb 07, 2019 | 29.12 | 29.14 | 28.81 | 28.93 | 56,990 | -0.93(-3.10%) |
Feb 06, 2019 | 29.81 | 29.88 | 29.78 | 29.85 | 212,299 | +0.00(+0.00%) |
Feb 05, 2019 | 29.78 | 29.95 | 29.76 | 29.85 | 92,532 | +0.41(+1.39%) |
Feb 04, 2019 | 29.29 | 29.46 | 29.09 | 29.44 | 125,289 | -0.16(-0.54%) |
Feb 01, 2019 | 29.61 | 29.73 | 29.51 | 29.60 | 85,500 | +0.02(+0.05%) |
Jan 31, 2019 | 29.47 | 29.73 | 29.44 | 29.59 | 136,966 | -0.05(-0.19%) |
Jan 30, 2019 | 29.38 | 29.71 | 29.20 | 29.64 | 54,952 | -0.16(-0.54%) |
Jan 29, 2019 | 29.95 | 30.02 | 29.79 | 29.80 | 99,500 | -0.42(-1.39%) |
Jan 28, 2019 | 29.97 | 30.26 | 29.96 | 30.22 | 367,938 | +0.19(+0.63%) |
Jan 25, 2019 | 29.87 | 30.12 | 29.86 | 30.03 | 63,100 | +0.73(+2.47%) |
Jan 24, 2019 | 29.27 | 29.36 | 29.14 | 29.30 | 107,112 | -0.14(-0.48%) |
Jan 23, 2019 | 29.73 | 29.73 | 29.26 | 29.45 | 144,944 | +0.32(+1.08%) |
Jan 22, 2019 | 28.99 | 29.19 | 28.90 | 29.13 | 295,552 | -0.39(-1.34%) |
Jan 18, 2019 | 29.32 | 29.62 | 29.15 | 29.52 | 303,500 | +0.81(+2.84%) |
Jan 17, 2019 | 28.50 | 28.78 | 28.46 | 28.71 | 489,128 | +0.07(+0.26%) |
Jan 16, 2019 | 28.47 | 28.69 | 28.45 | 28.64 | 77,968 | +0.62(+2.23%) |
Jan 15, 2019 | 27.93 | 28.09 | 27.46 | 28.01 | 192,232 | -0.70(-2.46%) |
Jan 14, 2019 | 28.40 | 28.80 | 28.29 | 28.71 | 686,924 | +0.00(+0.00%) |
Jan 11, 2019 | 28.53 | 28.80 | 28.52 | 28.71 | 628,800 | -0.30(-1.05%) |
Jan 10, 2019 | 28.91 | 29.09 | 28.82 | 29.02 | 260,739 | -0.30(-1.04%) |
Jan 09, 2019 | 29.06 | 29.40 | 29.06 | 29.32 | 90,161 | +0.72(+2.53%) |
Jan 08, 2019 | 28.70 | 28.77 | 28.48 | 28.60 | 105,083 | +0.29(+1.02%) |
Jan 07, 2019 | 28.14 | 28.47 | 27.98 | 28.31 | 295,585 | +0.31(+1.13%) |
Jan 04, 2019 | 27.29 | 28.03 | 27.27 | 28.00 | 157,300 | +1.13(+4.21%) |
Jan 03, 2019 | 26.93 | 26.98 | 26.75 | 26.86 | 146,939 | -0.48(-1.74%) |
Jan 02, 2019 | 27.16 | 27.36 | 27.12 | 27.34 | 133,377 | +0.01(+0.04%) |
Dec 31, 2018 | 27.32 | 27.69 | 27.30 | 27.33 | 286,500 | +0.00(+0.00%) |
Dec 28, 2018 | 27.36 | 27.48 | 27.17 | 27.33 | 286,200 | +0.11(+0.40%) |
Dec 27, 2018 | 26.90 | 27.23 | 26.74 | 27.22 | 202,255 | -0.20(-0.73%) |
Dec 26, 2018 | 27.05 | 27.42 | 26.59 | 27.42 | 255,434 | +0.61(+2.28%) |
Dec 24, 2018 | 27.14 | 27.21 | 26.70 | 26.81 | 191,200 | -0.22(-0.81%) |
Dec 21, 2018 | 27.54 | 27.61 | 27.01 | 27.03 | 232,800 | +0.11(+0.41%) |
Dec 20, 2018 | 26.99 | 27.15 | 26.83 | 26.92 | 266,566 | -0.30(-1.10%) |
Dec 19, 2018 | 27.67 | 27.93 | 27.07 | 27.22 | 411,356 | -1.49(-5.19%) |
Dec 18, 2018 | 28.80 | 29.00 | 28.62 | 28.71 | 285,495 | +0.86(+3.07%) |
Dec 17, 2018 | 28.04 | 28.18 | 27.79 | 27.86 | 368,898 | -0.29(-1.01%) |
Dec 14, 2018 | 28.08 | 28.39 | 28.03 | 28.14 | 635,500 | -0.53(-1.85%) |
Dec 13, 2018 | 28.82 | 28.95 | 28.59 | 28.67 | 284,432 | +0.01(+0.02%) |
Dec 12, 2018 | 28.52 | 28.76 | 28.37 | 28.66 | 359,346 | +0.04(+0.16%) |
Dec 11, 2018 | 28.89 | 28.97 | 28.43 | 28.62 | 644,761 | -0.46(-1.60%) |
Dec 10, 2018 | 29.31 | 29.36 | 28.77 | 29.09 | 425,607 | -0.54(-1.84%) |
Dec 07, 2018 | 30.28 | 30.38 | 29.55 | 29.63 | 188,000 | -0.61(-2.02%) |
Dec 06, 2018 | 30.18 | 30.35 | 29.85 | 30.24 | 203,721 | -0.98(-3.14%) |
Dec 04, 2018 | 32.28 | 32.29 | 31.20 | 31.22 | 212,400 | -1.44(-4.41%) |
Dec 03, 2018 | 32.60 | 32.80 | 32.53 | 32.66 | 276,501 | +0.72(+2.25%) |
Nov 30, 2018 | 31.85 | 31.94 | 31.78 | 31.94 | 103,700 | -0.66(-2.02%) |
Nov 29, 2018 | 32.50 | 32.71 | 32.42 | 32.60 | 247,725 | -0.00(-0.02%) |
Nov 28, 2018 | 32.26 | 32.65 | 32.02 | 32.60 | 226,515 | +0.25(+0.77%) |
Nov 27, 2018 | 32.34 | 32.41 | 32.15 | 32.35 | 167,174 | +0.05(+0.15%) |
Nov 26, 2018 | 32.31 | 32.39 | 32.13 | 32.30 | 131,629 | +0.88(+2.82%) |
Nov 23, 2018 | 31.40 | 31.60 | 31.37 | 31.42 | 52,100 | -0.14(-0.46%) |
Nov 21, 2018 | 31.57 | 31.57 | 31.57 | 0 | -0.07(-0.22%) | |
Nov 20, 2018 | 31.80 | 31.93 | 31.55 | 31.64 | 127,280 | -0.40(-1.26%) |
Nov 19, 2018 | 32.37 | 32.45 | 32.00 | 32.04 | 122,476 | -0.41(-1.25%) |
Nov 16, 2018 | 32.25 | 32.55 | 32.20 | 32.45 | 86,800 | +0.04(+0.12%) |
Nov 15, 2018 | 32.10 | 32.56 | 32.00 | 32.41 | 259,070 | +0.23(+0.71%) |
Nov 14, 2018 | 32.46 | 32.49 | 31.86 | 32.17 | 131,959 | +0.05(+0.16%) |
Nov 13, 2018 | 31.96 | 32.39 | 31.92 | 32.12 | 96,588 | +0.39(+1.23%) |
Nov 12, 2018 | 32.07 | 32.08 | 31.70 | 31.73 | 83,316 | -0.63(-1.96%) |
Nov 09, 2018 | 32.41 | 32.50 | 32.24 | 32.37 | 46,100 | -0.04(-0.12%) |
Nov 08, 2018 | 32.91 | 32.94 | 32.31 | 32.41 | 92,850 | -0.61(-1.85%) |
Nov 07, 2018 | 33.13 | 33.25 | 32.92 | 33.02 | 75,404 | +0.08(+0.23%) |
Nov 06, 2018 | 33.06 | 33.40 | 32.83 | 32.95 | 286,115 | +1.16(+3.63%) |
Nov 05, 2018 | 31.87 | 31.87 | 31.72 | 31.79 | 117,508 | -0.13(-0.39%) |
Nov 02, 2018 | 32.23 | 32.33 | 31.71 | 31.92 | 126,200 | -0.10(-0.31%) |
Nov 01, 2018 | 32.26 | 32.26 | 31.85 | 32.02 | 74,115 | +0.48(+1.54%) |
Oct 31, 2018 | 31.15 | 31.73 | 30.67 | 31.53 | 137,670 | -1.02(-3.13%) |
Oct 30, 2018 | 32.33 | 32.58 | 32.20 | 32.55 | 76,107 | +0.20(+0.63%) |
Oct 29, 2018 | 32.84 | 32.94 | 32.13 | 32.34 | 127,818 | +0.07(+0.23%) |
Oct 26, 2018 | 32.14 | 32.46 | 31.87 | 32.27 | 193,200 | -0.14(-0.43%) |
Oct 25, 2018 | 32.23 | 32.55 | 32.15 | 32.41 | 95,419 | +0.73(+2.32%) |
Oct 24, 2018 | 32.39 | 32.41 | 31.65 | 31.68 | 79,312 | -0.74(-2.28%) |
Oct 23, 2018 | 31.78 | 32.52 | 31.72 | 32.41 | 302,227 | -0.30(-0.90%) |
Oct 22, 2018 | 33.02 | 33.04 | 32.65 | 32.71 | 48,787 | -0.55(-1.65%) |
Oct 19, 2018 | 32.90 | 33.42 | 32.89 | 33.26 | 66,200 | +0.30(+0.91%) |
Oct 18, 2018 | 33.41 | 33.53 | 32.88 | 32.96 | 81,241 | -0.42(-1.26%) |
Oct 17, 2018 | 33.47 | 33.53 | 33.28 | 33.38 | 110,715 | -0.27(-0.79%) |
Oct 16, 2018 | 33.48 | 33.69 | 33.39 | 33.65 | 86,447 | +0.85(+2.58%) |
Oct 15, 2018 | 32.58 | 32.92 | 32.56 | 32.80 | 136,413 | +0.13(+0.40%) |
Oct 12, 2018 | 32.63 | 32.70 | 32.35 | 32.67 | 128,300 | +0.20(+0.62%) |
Oct 11, 2018 | 32.77 | 32.95 | 32.25 | 32.47 | 95,167 | -0.08(-0.23%) |
Oct 10, 2018 | 33.24 | 33.26 | 32.50 | 32.55 | 81,701 | -0.82(-2.47%) |
Oct 09, 2018 | 33.30 | 33.52 | 33.22 | 33.37 | 227,647 | -0.08(-0.24%) |
Oct 08, 2018 | 33.23 | 33.50 | 33.22 | 33.45 | 223,547 | -0.66(-1.93%) |
Oct 05, 2018 | 34.28 | 34.28 | 33.96 | 34.11 | 56,700 | -0.54(-1.56%) |
Oct 04, 2018 | 35.03 | 35.03 | 34.48 | 34.65 | 41,404 | -0.52(-1.46%) |
Oct 03, 2018 | 35.32 | 35.39 | 35.15 | 35.16 | 49,003 | +0.01(+0.03%) |
Oct 02, 2018 | 35.23 | 35.23 | 34.98 | 35.16 | 61,946 | -0.22(-0.62%) |
Oct 01, 2018 | 35.90 | 35.91 | 35.32 | 35.38 | 57,628 | -0.16(-0.46%) |
Sep 28, 2018 | 35.65 | 35.69 | 35.51 | 35.54 | 56,500 | -0.96(-2.63%) |
Sep 27, 2018 | 36.64 | 36.80 | 36.45 | 36.50 | 41,777 | -0.06(-0.16%) |
Sep 26, 2018 | 36.57 | 36.73 | 36.43 | 36.56 | 55,488 | -0.52(-1.40%) |
Sep 25, 2018 | 36.97 | 37.24 | 36.95 | 37.08 | 46,925 | +0.01(+0.03%) |
Sep 24, 2018 | 37.16 | 37.23 | 37.03 | 37.07 | 300,759 | -0.05(-0.13%) |
Sep 21, 2018 | 37.21 | 37.22 | 37.07 | 37.12 | 226,700 | -0.40(-1.07%) |
Sep 20, 2018 | 37.45 | 37.56 | 37.24 | 37.52 | 84,209 | +0.56(+1.52%) |
Sep 19, 2018 | 36.73 | 37.05 | 36.72 | 36.96 | 153,077 | -0.20(-0.52%) |
Sep 18, 2018 | 36.98 | 37.26 | 36.97 | 37.16 | 719,759 | +0.66(+1.79%) |
Sep 17, 2018 | 36.63 | 36.77 | 36.50 | 36.50 | 71,366 | +0.39(+1.08%) |
Sep 14, 2018 | 36.32 | 36.38 | 36.04 | 36.11 | 55,300 | -0.41(-1.12%) |
Sep 13, 2018 | 36.50 | 36.60 | 36.39 | 36.52 | 44,631 | +0.57(+1.59%) |
Sep 12, 2018 | 35.86 | 36.11 | 35.75 | 35.95 | 36,161 | +0.45(+1.27%) |
Sep 11, 2018 | 35.35 | 35.50 | 35.32 | 35.50 | 102,978 | -0.13(-0.38%) |
Sep 10, 2018 | 35.67 | 35.78 | 35.56 | 35.63 | 131,601 | +0.36(+1.03%) |
Sep 07, 2018 | 35.27 | 35.49 | 35.19 | 35.27 | 33,400 | -0.74(-2.05%) |
Sep 06, 2018 | 35.99 | 36.16 | 35.72 | 36.01 | 60,997 | +0.36(+1.01%) |
Sep 05, 2018 | 35.81 | 35.83 | 35.44 | 35.65 | 45,272 | -0.23(-0.65%) |
Sep 04, 2018 | 35.71 | 35.91 | 35.65 | 35.88 | 30,236 | -0.50(-1.36%) |
Aug 31, 2018 | 36.38 | 36.38 | 36.38 | 0 | -0.46(-1.26%) | |
Aug 30, 2018 | 36.83 | 37.01 | 36.80 | 36.84 | 42,306 | -0.52(-1.38%) |
Aug 29, 2018 | 37.10 | 37.36 | 37.10 | 37.36 | 36,517 | -0.09(-0.23%) |
Aug 28, 2018 | 37.62 | 37.74 | 37.39 | 37.45 | 46,424 | +0.12(+0.33%) |
Aug 27, 2018 | 37.04 | 37.37 | 37.02 | 37.32 | 32,037 | +0.62(+1.69%) |
Aug 24, 2018 | 36.65 | 36.83 | 36.57 | 36.70 | 39,600 | +0.40(+1.10%) |
Aug 23, 2018 | 36.28 | 36.48 | 36.18 | 36.30 | 52,585 | -0.11(-0.30%) |
Aug 22, 2018 | 36.33 | 36.49 | 36.21 | 36.41 | 74,597 | +0.20(+0.55%) |
Aug 21, 2018 | 36.23 | 36.32 | 35.92 | 36.21 | 36,796 | +0.42(+1.17%) |
Aug 20, 2018 | 35.52 | 35.87 | 35.52 | 35.79 | 57,634 | +0.48(+1.36%) |
Aug 17, 2018 | 34.95 | 35.41 | 34.95 | 35.31 | 57,200 | +0.53(+1.52%) |
Aug 16, 2018 | 34.69 | 34.93 | 34.68 | 34.78 | 51,063 | +0.52(+1.53%) |
Aug 15, 2018 | 34.25 | 34.38 | 34.05 | 34.26 | 61,384 | -0.79(-2.27%) |
Aug 14, 2018 | 34.83 | 35.10 | 34.73 | 35.05 | 82,813 | -0.06(-0.17%) |
Aug 13, 2018 | 35.33 | 35.40 | 35.02 | 35.11 | 98,275 | +0.24(+0.69%) |
Aug 10, 2018 | 35.17 | 35.21 | 34.82 | 34.87 | 137,100 | -1.23(-3.42%) |
Aug 09, 2018 | 36.37 | 36.44 | 36.09 | 36.10 | 32,306 | +0.01(+0.03%) |
Aug 08, 2018 | 36.05 | 36.21 | 35.92 | 36.09 | 37,367 | +0.39(+1.11%) |
Aug 07, 2018 | 35.78 | 35.79 | 35.55 | 35.70 | 53,461 | +1.50(+4.37%) |
Aug 06, 2018 | 33.98 | 34.25 | 33.98 | 34.20 | 71,480 | -0.09(-0.25%) |
Aug 03, 2018 | 34.20 | 34.31 | 34.15 | 34.29 | 36,000 | -0.19(-0.54%) |
Aug 02, 2018 | 34.33 | 34.53 | 34.24 | 34.48 | 63,573 | -0.68(-1.95%) |
Aug 01, 2018 | 35.23 | 35.30 | 35.03 | 35.16 | 116,460 | -0.19(-0.54%) |
Jul 31, 2018 | 35.60 | 35.60 | 35.30 | 35.35 | 84,766 | +0.41(+1.17%) |
Jul 30, 2018 | 35.07 | 35.14 | 34.94 | 34.94 | 54,701 | +0.17(+0.49%) |
Jul 27, 2018 | 34.91 | 34.97 | 34.66 | 34.77 | 89,000 | +0.05(+0.14%) |
Jul 26, 2018 | 34.62 | 34.85 | 34.62 | 34.72 | 78,438 | +0.45(+1.31%) |
Jul 25, 2018 | 33.72 | 34.27 | 33.52 | 34.27 | 72,451 | +0.69(+2.05%) |
Jul 24, 2018 | 33.86 | 33.91 | 33.54 | 33.58 | 74,378 | +0.37(+1.11%) |
Jul 23, 2018 | 33.18 | 33.21 | 33.07 | 33.21 | 80,814 | -0.69(-2.04%) |
Jul 20, 2018 | 33.59 | 33.94 | 33.59 | 33.90 | 77,397 | +0.02(+0.06%) |
Jul 19, 2018 | 34.07 | 33.67 | 33.88 | 310,181 | +0.21(+0.62%) | |
Jul 18, 2018 | 33.60 | 33.70 | 33.47 | 33.67 | 232,102 | +0.29(+0.85%) |
Jul 17, 2018 | 33.07 | 33.41 | 33.07 | 33.38 | 111,418 | +0.28(+0.85%) |
Jul 16, 2018 | 33.09 | 33.15 | 32.95 | 33.10 | 67,428 | +0.28(+0.87%) |
Jul 13, 2018 | 32.86 | 32.88 | 32.71 | 32.82 | 431,424 | +0.55(+1.70%) |
Jul 12, 2018 | 32.38 | 32.43 | 32.00 | 32.27 | 429,771 | -0.31(-0.95%) |
Jul 11, 2018 | 32.56 | 32.75 | 32.49 | 32.58 | 886,489 | -0.75(-2.24%) |
Jul 10, 2018 | 33.24 | 33.39 | 33.15 | 33.33 | 108,626 | +0.48(+1.48%) |
Jul 09, 2018 | 32.77 | 32.85 | 32.69 | 32.84 | 400,244 | +0.32(+0.97%) |
Jul 06, 2018 | 32.18 | 32.57 | 32.09 | 32.52 | 830,398 | +0.23(+0.73%) |
Jul 05, 2018 | 32.35 | 32.42 | 32.22 | 32.29 | 107,938 | +0.20(+0.62%) |
Jul 03, 2018 | 32.09 | 32.09 | 32.09 | 0 | -0.15(-0.47%) | |
Jul 02, 2018 | 32.12 | 32.30 | 32.05 | 32.24 | 245,417 | -0.24(-0.75%) |
Jun 29, 2018 | 32.57 | 32.71 | 32.43 | 32.48 | 314,318 | +0.23(+0.71%) |
Jun 28, 2018 | 32.29 | 32.41 | 32.19 | 32.26 | 716,307 | -0.07(-0.22%) |
Jun 27, 2018 | 32.71 | 32.94 | 32.25 | 32.33 | 64,699 | -0.45(-1.37%) |
Jun 26, 2018 | 32.88 | 32.91 | 32.58 | 32.77 | 247,986 | -0.63(-1.89%) |
Jun 25, 2018 | 33.65 | 33.65 | 33.24 | 33.41 | 90,091 | -0.73(-2.12%) |
Jun 22, 2018 | 34.09 | 34.16 | 33.68 | 34.13 | 132,337 | +0.07(+0.21%) |
Jun 21, 2018 | 34.13 | 34.15 | 33.86 | 34.06 | 89,107 | -0.50(-1.45%) |
Jun 20, 2018 | 34.68 | 34.69 | 34.45 | 34.56 | 83,327 | +0.06(+0.17%) |
Jun 19, 2018 | 34.50 | 34.50 | 34.23 | 34.50 | 127,212 | -0.56(-1.60%) |
Jun 18, 2018 | 34.98 | 35.13 | 34.93 | 35.06 | 239,710 | -0.38(-1.07%) |
Jun 15, 2018 | 35.44 | 35.17 | 35.44 | 76,266 | +0.27(+0.77%) | |
Jun 14, 2018 | 35.03 | 35.40 | 34.96 | 35.17 | 44,475 | +0.47(+1.35%) |
Jun 13, 2018 | 34.74 | 34.90 | 34.69 | 34.70 | 367,705 | +0.05(+0.16%) |
Jun 12, 2018 | 34.87 | 34.90 | 34.59 | 34.65 | 1,566,187 | -0.93(-2.61%) |
Jun 11, 2018 | 35.75 | 35.75 | 35.53 | 35.58 | 782,103 | -1.18(-3.22%) |
Jun 08, 2018 | 36.55 | 36.81 | 36.46 | 36.76 | 132,202 | -1.63(-4.25%) |
Jun 07, 2018 | 38.66 | 38.76 | 38.27 | 38.39 | 65,899 | -0.52(-1.34%) |
Jun 06, 2018 | 38.70 | 38.94 | 38.41 | 38.91 | 44,869 | +0.29(+0.75%) |
Jun 05, 2018 | 38.70 | 38.85 | 38.46 | 38.62 | 44,668 | -0.33(-0.85%) |
Jun 04, 2018 | 38.94 | 39.07 | 38.80 | 38.95 | 67,901 | +0.38(+0.97%) |
Jun 01, 2018 | 38.58 | 38.68 | 38.42 | 38.58 | 48,361 | +0.50(+1.30%) |
May 31, 2018 | 38.16 | 38.17 | 37.77 | 38.08 | 92,298 | -0.82(-2.11%) |
May 30, 2018 | 38.55 | 38.93 | 38.43 | 38.90 | 79,722 | +0.92(+2.42%) |
May 29, 2018 | 38.34 | 38.45 | 37.86 | 37.98 | 72,797 | -0.95(-2.44%) |
May 25, 2018 | 38.93 | 38.93 | 38.93 | 0 | -0.32(-0.82%) | |
May 24, 2018 | 39.50 | 39.54 | 39.09 | 39.25 | 77,758 | -0.40(-1.01%) |
May 23, 2018 | 39.69 | 39.91 | 39.52 | 39.65 | 53,259 | -0.64(-1.59%) |
May 22, 2018 | 40.49 | 40.55 | 40.25 | 40.29 | 139,342 | +0.02(+0.05%) |
May 21, 2018 | 40.38 | 40.48 | 40.24 | 40.27 | 34,968 | +0.33(+0.83%) |
May 18, 2018 | 39.99 | 40.13 | 39.94 | 39.94 | 94,233 | -0.28(-0.70%) |
May 17, 2018 | 40.43 | 40.47 | 40.17 | 40.22 | 162,810 | -0.50(-1.23%) |
May 16, 2018 | 40.41 | 40.72 | 40.21 | 40.72 | 144,403 | +0.61(+1.52%) |
May 15, 2018 | 40.38 | 40.39 | 40.05 | 40.11 | 304,316 | -0.85(-2.08%) |
May 14, 2018 | 41.00 | 41.20 | 40.89 | 40.96 | 74,961 | -0.10(-0.24%) |
May 11, 2018 | 41.17 | 41.26 | 41.04 | 41.06 | 42,387 | +0.51(+1.26%) |
May 10, 2018 | 40.56 | 40.65 | 40.35 | 40.55 | 78,118 | -0.05(-0.14%) |
May 09, 2018 | 40.74 | 40.87 | 40.40 | 40.60 | 50,680 | -0.54(-1.30%) |
May 08, 2018 | 40.97 | 41.33 | 40.86 | 41.14 | 48,803 | -3.00(-6.80%) |
May 07, 2018 | 43.95 | 44.38 | 43.88 | 44.14 | 66,656 | +0.26(+0.59%) |
May 04, 2018 | 43.51 | 43.93 | 43.51 | 43.88 | 27,624 | +0.05(+0.11%) |
May 03, 2018 | 43.65 | 43.90 | 43.39 | 43.83 | 30,665 | +0.41(+0.94%) |
May 02, 2018 | 43.62 | 43.81 | 43.36 | 43.42 | 25,523 | +0.01(+0.02%) |