Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.12 | 29.38 | 29.00 | 29.08 | 301,463 | +0.02(+0.07%) |
Apr 29, 2019 | 29.20 | 29.35 | 28.85 | 29.06 | 342,882 | -0.07(-0.24%) |
Apr 26, 2019 | 28.95 | 29.34 | 28.32 | 29.13 | 444,700 | -0.53(-1.79%) |
Apr 25, 2019 | 29.67 | 30.07 | 29.34 | 29.66 | 472,371 | +0.06(+0.20%) |
Apr 24, 2019 | 30.16 | 30.38 | 29.55 | 29.60 | 532,099 | -0.48(-1.60%) |
Apr 23, 2019 | 29.64 | 30.10 | 29.55 | 30.08 | 357,073 | +0.39(+1.31%) |
Apr 22, 2019 | 29.67 | 29.76 | 29.52 | 29.69 | 292,267 | +0.25(+0.85%) |
Apr 18, 2019 | 29.54 | 29.62 | 29.09 | 29.44 | 377,500 | -0.07(-0.24%) |
Apr 17, 2019 | 29.57 | 29.86 | 29.41 | 29.51 | 367,221 | +0.05(+0.17%) |
Apr 16, 2019 | 29.46 | 29.51 | 29.13 | 29.46 | 354,735 | +0.41(+1.41%) |
Apr 15, 2019 | 28.94 | 29.39 | 28.83 | 29.05 | 429,605 | -0.01(-0.03%) |
Apr 12, 2019 | 29.29 | 29.32 | 28.93 | 29.06 | 465,100 | +0.08(+0.28%) |
Apr 11, 2019 | 28.75 | 29.11 | 28.63 | 28.98 | 557,811 | +0.00(+0.00%) |
Apr 10, 2019 | 28.02 | 29.04 | 28.02 | 28.98 | 560,143 | +0.86(+3.06%) |
Apr 09, 2019 | 28.12 | 28.29 | 27.82 | 28.12 | 402,506 | -0.04(-0.14%) |
Apr 08, 2019 | 27.43 | 28.18 | 27.43 | 28.16 | 513,803 | +0.83(+3.04%) |
Apr 05, 2019 | 27.13 | 27.38 | 27.11 | 27.33 | 722,400 | +0.29(+1.07%) |
Apr 04, 2019 | 27.17 | 27.22 | 26.84 | 27.04 | 163,726 | -0.05(-0.18%) |
Apr 03, 2019 | 27.57 | 27.63 | 27.02 | 27.09 | 302,487 | -0.36(-1.31%) |
Apr 02, 2019 | 27.62 | 27.62 | 27.19 | 27.45 | 294,293 | -0.04(-0.15%) |
Apr 01, 2019 | 27.46 | 27.64 | 27.33 | 27.49 | 228,930 | +0.12(+0.44%) |
Mar 29, 2019 | 29.00 | 29.00 | 27.25 | 27.37 | 335,800 | +0.09(+0.33%) |
Mar 28, 2019 | 26.84 | 27.43 | 26.84 | 27.28 | 273,015 | +0.41(+1.53%) |
Mar 27, 2019 | 27.33 | 27.46 | 26.83 | 26.87 | 361,793 | -0.37(-1.36%) |
Mar 26, 2019 | 26.91 | 27.44 | 26.91 | 27.24 | 331,591 | +0.46(+1.72%) |
Mar 25, 2019 | 27.29 | 27.29 | 26.70 | 26.78 | 259,685 | -0.38(-1.40%) |
Mar 22, 2019 | 27.75 | 27.75 | 27.01 | 27.16 | 201,500 | -0.70(-2.51%) |
Mar 21, 2019 | 27.85 | 28.03 | 27.62 | 27.86 | 236,545 | +0.00(+0.00%) |
Mar 20, 2019 | 27.47 | 28.12 | 27.23 | 27.86 | 293,432 | +0.29(+1.05%) |
Mar 19, 2019 | 27.67 | 28.03 | 27.49 | 27.57 | 300,023 | -0.26(-0.93%) |
Mar 18, 2019 | 27.50 | 27.89 | 27.31 | 27.83 | 220,928 | +0.52(+1.90%) |
Mar 15, 2019 | 27.45 | 28.18 | 27.16 | 27.31 | 687,300 | -0.31(-1.12%) |
Mar 14, 2019 | 28.07 | 28.07 | 27.57 | 27.62 | 230,017 | -0.02(-0.07%) |
Mar 13, 2019 | 27.49 | 27.66 | 27.32 | 27.64 | 376,730 | +0.39(+1.43%) |
Mar 12, 2019 | 27.19 | 27.51 | 27.19 | 27.25 | 225,298 | +0.18(+0.66%) |
Mar 11, 2019 | 27.43 | 27.54 | 27.02 | 27.07 | 243,639 | -0.19(-0.70%) |
Mar 08, 2019 | 27.04 | 27.34 | 26.62 | 27.26 | 407,500 | -0.02(-0.07%) |
Mar 07, 2019 | 27.30 | 27.36 | 26.99 | 27.28 | 193,770 | +0.11(+0.40%) |
Mar 06, 2019 | 27.13 | 27.17 | 26.85 | 27.17 | 299,944 | +0.08(+0.30%) |
Mar 05, 2019 | 27.33 | 27.41 | 27.05 | 27.09 | 393,536 | -0.16(-0.59%) |
Mar 04, 2019 | 27.10 | 27.31 | 26.71 | 27.25 | 331,851 | +0.55(+2.06%) |
Mar 01, 2019 | 26.99 | 27.15 | 26.61 | 26.70 | 460,000 | -0.38(-1.40%) |
Feb 28, 2019 | 27.26 | 27.27 | 26.81 | 27.08 | 269,032 | -0.26(-0.95%) |
Feb 27, 2019 | 27.25 | 27.56 | 27.02 | 27.34 | 116,265 | +0.28(+1.03%) |
Feb 26, 2019 | 27.01 | 27.31 | 26.92 | 27.06 | 227,217 | -0.16(-0.59%) |
Feb 25, 2019 | 27.28 | 27.56 | 27.16 | 27.22 | 194,780 | -0.15(-0.55%) |
Feb 22, 2019 | 27.41 | 27.64 | 27.37 | 27.37 | 182,100 | +0.12(+0.44%) |
Feb 21, 2019 | 27.41 | 27.65 | 27.22 | 27.25 | 152,729 | -0.42(-1.52%) |
Feb 20, 2019 | 27.83 | 27.91 | 27.59 | 27.67 | 229,838 | -0.15(-0.54%) |
Feb 19, 2019 | 27.11 | 27.96 | 27.11 | 27.82 | 210,211 | +0.49(+1.79%) |
Feb 15, 2019 | 26.94 | 27.43 | 26.89 | 27.33 | 409,500 | +0.62(+2.32%) |
Feb 14, 2019 | 26.62 | 26.94 | 26.62 | 26.71 | 470,911 | -0.24(-0.89%) |
Feb 13, 2019 | 26.97 | 27.37 | 26.90 | 26.95 | 252,696 | -0.08(-0.30%) |
Feb 12, 2019 | 27.13 | 27.19 | 26.89 | 27.03 | 211,013 | +0.29(+1.08%) |
Feb 11, 2019 | 26.61 | 26.89 | 26.39 | 26.74 | 290,196 | -0.01(-0.04%) |
Feb 08, 2019 | 27.01 | 27.19 | 26.54 | 26.75 | 379,700 | -0.36(-1.33%) |
Feb 07, 2019 | 27.26 | 27.32 | 26.91 | 27.11 | 374,310 | -0.29(-1.06%) |
Feb 06, 2019 | 27.40 | 27.64 | 27.25 | 27.40 | 496,733 | -0.15(-0.54%) |
Feb 05, 2019 | 27.82 | 27.94 | 27.39 | 27.55 | 541,473 | -0.24(-0.86%) |
Feb 04, 2019 | 26.94 | 27.79 | 26.94 | 27.79 | 767,675 | +0.56(+2.06%) |
Feb 01, 2019 | 28.28 | 28.84 | 26.87 | 27.23 | 522,000 | -1.26(-4.42%) |
Jan 31, 2019 | 28.71 | 28.74 | 28.16 | 28.49 | 381,485 | +0.16(+0.56%) |
Jan 30, 2019 | 27.88 | 28.60 | 27.66 | 28.33 | 493,431 | +0.77(+2.79%) |
Jan 29, 2019 | 27.72 | 28.05 | 27.51 | 27.56 | 435,860 | -0.17(-0.61%) |
Jan 28, 2019 | 27.11 | 27.73 | 27.11 | 27.73 | 384,207 | -0.16(-0.57%) |
Jan 25, 2019 | 27.55 | 28.26 | 27.55 | 27.89 | 452,700 | +0.49(+1.79%) |
Jan 24, 2019 | 27.18 | 27.53 | 27.14 | 27.40 | 405,552 | +0.09(+0.33%) |
Jan 23, 2019 | 27.52 | 27.56 | 26.97 | 27.31 | 258,106 | -0.02(-0.07%) |
Jan 22, 2019 | 27.64 | 27.74 | 26.65 | 27.33 | 318,610 | -0.70(-2.50%) |
Jan 18, 2019 | 28.02 | 28.28 | 27.91 | 28.03 | 442,000 | +0.21(+0.75%) |
Jan 17, 2019 | 27.48 | 27.88 | 27.19 | 27.82 | 391,757 | +0.22(+0.80%) |
Jan 16, 2019 | 27.36 | 27.89 | 27.36 | 27.60 | 356,762 | +0.22(+0.80%) |
Jan 15, 2019 | 27.15 | 27.40 | 26.95 | 27.38 | 501,317 | +0.42(+1.56%) |
Jan 14, 2019 | 26.38 | 27.15 | 26.38 | 26.96 | 414,169 | +0.31(+1.16%) |
Jan 11, 2019 | 26.67 | 26.71 | 26.35 | 26.65 | 525,700 | -0.13(-0.49%) |
Jan 10, 2019 | 26.25 | 27.08 | 26.25 | 26.78 | 442,771 | +0.07(+0.26%) |
Jan 09, 2019 | 26.78 | 26.94 | 26.48 | 26.71 | 311,271 | +0.18(+0.68%) |
Jan 08, 2019 | 26.35 | 26.59 | 25.82 | 26.53 | 469,990 | +0.35(+1.34%) |
Jan 07, 2019 | 25.90 | 26.28 | 25.67 | 26.18 | 532,422 | +0.03(+0.11%) |
Jan 04, 2019 | 26.36 | 26.48 | 25.64 | 26.15 | 525,500 | +0.89(+3.52%) |
Jan 03, 2019 | 25.57 | 25.57 | 25.10 | 25.26 | 574,767 | -0.29(-1.14%) |
Jan 02, 2019 | 24.91 | 25.70 | 24.91 | 25.55 | 386,099 | +0.23(+0.91%) |
Dec 31, 2018 | 25.82 | 25.90 | 25.31 | 25.32 | 245,800 | -0.28(-1.09%) |
Dec 28, 2018 | 25.52 | 26.01 | 25.51 | 25.60 | 375,500 | +0.12(+0.47%) |
Dec 27, 2018 | 25.52 | 25.52 | 24.80 | 25.48 | 319,754 | -0.21(-0.82%) |
Dec 26, 2018 | 25.06 | 25.79 | 24.29 | 25.69 | 170,360 | +1.01(+4.09%) |
Dec 24, 2018 | 25.69 | 25.74 | 24.66 | 24.68 | 183,700 | -0.78(-3.06%) |
Dec 21, 2018 | 25.41 | 25.81 | 25.36 | 25.46 | 737,300 | -0.05(-0.20%) |
Dec 20, 2018 | 25.46 | 26.47 | 25.42 | 25.51 | 702,833 | -0.41(-1.58%) |
Dec 19, 2018 | 25.97 | 26.49 | 25.80 | 25.92 | 341,797 | -0.06(-0.23%) |
Dec 18, 2018 | 26.11 | 26.48 | 25.91 | 25.98 | 376,887 | -0.22(-0.84%) |
Dec 17, 2018 | 26.26 | 26.64 | 25.93 | 26.20 | 465,407 | +0.24(+0.92%) |
Dec 14, 2018 | 26.36 | 26.63 | 25.89 | 25.96 | 331,200 | -0.66(-2.48%) |
Dec 13, 2018 | 26.91 | 27.31 | 26.48 | 26.62 | 427,875 | -0.52(-1.92%) |
Dec 12, 2018 | 27.07 | 27.77 | 27.07 | 27.14 | 439,290 | +0.42(+1.57%) |
Dec 11, 2018 | 27.54 | 27.81 | 26.57 | 26.72 | 270,146 | -0.52(-1.91%) |
Dec 10, 2018 | 27.84 | 27.89 | 27.00 | 27.24 | 342,038 | -0.95(-3.37%) |
Dec 07, 2018 | 28.28 | 29.15 | 28.00 | 28.19 | 449,400 | -0.10(-0.35%) |
Dec 06, 2018 | 28.38 | 28.88 | 28.05 | 28.29 | 390,559 | -0.62(-2.14%) |
Dec 04, 2018 | 28.58 | 29.34 | 28.58 | 28.91 | 516,500 | +0.11(+0.38%) |
Dec 03, 2018 | 30.01 | 30.80 | 28.51 | 28.80 | 870,989 | -1.04(-3.49%) |
Nov 30, 2018 | 30.11 | 30.35 | 29.61 | 29.84 | 663,200 | -0.72(-2.36%) |
Nov 29, 2018 | 30.78 | 31.28 | 30.52 | 30.56 | 572,354 | -0.33(-1.07%) |
Nov 28, 2018 | 30.59 | 31.02 | 29.97 | 30.89 | 347,045 | +0.90(+3.00%) |
Nov 27, 2018 | 30.00 | 30.21 | 29.78 | 29.99 | 199,447 | -0.16(-0.53%) |
Nov 26, 2018 | 30.28 | 30.44 | 30.00 | 30.15 | 241,486 | +0.22(+0.74%) |
Nov 23, 2018 | 30.08 | 30.08 | 29.36 | 29.93 | 115,000 | -0.48(-1.58%) |
Nov 21, 2018 | 30.41 | 30.41 | 30.41 | 0 | +0.57(+1.91%) | |
Nov 20, 2018 | 30.90 | 31.02 | 29.53 | 29.84 | 282,884 | -1.65(-5.24%) |
Nov 19, 2018 | 31.33 | 31.70 | 31.17 | 31.49 | 299,046 | -0.40(-1.25%) |
Nov 16, 2018 | 32.04 | 32.36 | 31.84 | 31.89 | 457,200 | +0.02(+0.06%) |
Nov 15, 2018 | 31.00 | 31.91 | 31.00 | 31.87 | 332,207 | +0.44(+1.40%) |
Nov 14, 2018 | 30.90 | 31.55 | 30.90 | 31.43 | 437,663 | +0.77(+2.51%) |
Nov 13, 2018 | 31.42 | 31.64 | 30.38 | 30.66 | 416,779 | -0.68(-2.17%) |
Nov 12, 2018 | 32.41 | 32.41 | 31.31 | 31.34 | 419,619 | +0.29(+0.93%) |
Nov 09, 2018 | 31.26 | 31.48 | 30.84 | 31.05 | 249,000 | -0.68(-2.14%) |
Nov 08, 2018 | 32.49 | 32.49 | 31.45 | 31.73 | 514,030 | +0.03(+0.09%) |
Nov 07, 2018 | 32.69 | 32.80 | 31.62 | 31.70 | 330,600 | -0.46(-1.43%) |
Nov 06, 2018 | 32.37 | 32.42 | 31.81 | 32.16 | 226,451 | -0.09(-0.28%) |
Nov 05, 2018 | 32.00 | 32.82 | 32.00 | 32.25 | 372,239 | +0.08(+0.25%) |
Nov 02, 2018 | 32.79 | 33.53 | 31.70 | 32.17 | 465,100 | +0.48(+1.51%) |
Nov 01, 2018 | 31.66 | 31.99 | 31.28 | 31.69 | 501,783 | +0.45(+1.44%) |
Oct 31, 2018 | 31.76 | 32.15 | 31.18 | 31.24 | 373,319 | -0.22(-0.70%) |
Oct 30, 2018 | 30.93 | 31.49 | 30.88 | 31.46 | 293,040 | +0.23(+0.74%) |
Oct 29, 2018 | 31.70 | 32.06 | 31.03 | 31.23 | 329,649 | -0.51(-1.61%) |
Oct 26, 2018 | 31.49 | 31.99 | 31.23 | 31.74 | 252,700 | -0.29(-0.91%) |
Oct 25, 2018 | 31.56 | 32.30 | 31.56 | 32.03 | 391,113 | +0.52(+1.65%) |
Oct 24, 2018 | 32.88 | 33.12 | 31.43 | 31.51 | 474,108 | -1.12(-3.43%) |
Oct 23, 2018 | 32.90 | 32.93 | 32.22 | 32.63 | 343,486 | -0.86(-2.57%) |
Oct 22, 2018 | 33.22 | 33.58 | 33.18 | 33.49 | 426,156 | +0.05(+0.15%) |
Oct 19, 2018 | 34.19 | 34.19 | 33.36 | 33.44 | 607,300 | +0.41(+1.24%) |
Oct 18, 2018 | 33.64 | 33.64 | 32.96 | 33.03 | 436,373 | -0.81(-2.39%) |
Oct 17, 2018 | 34.11 | 34.11 | 33.31 | 33.84 | 175,069 | -0.16(-0.47%) |
Oct 16, 2018 | 34.14 | 34.56 | 33.87 | 34.00 | 369,750 | +0.45(+1.34%) |
Oct 15, 2018 | 33.02 | 33.79 | 32.77 | 33.55 | 419,394 | +0.75(+2.29%) |
Oct 12, 2018 | 32.72 | 33.10 | 32.39 | 32.80 | 417,500 | +0.26(+0.80%) |
Oct 11, 2018 | 33.26 | 33.27 | 32.19 | 32.54 | 459,341 | -0.31(-0.94%) |
Oct 10, 2018 | 34.11 | 34.11 | 32.79 | 32.85 | 315,446 | -1.24(-3.64%) |
Oct 09, 2018 | 34.22 | 34.22 | 33.40 | 34.09 | 344,774 | +0.21(+0.62%) |
Oct 08, 2018 | 33.49 | 34.18 | 33.25 | 33.88 | 317,455 | +0.20(+0.59%) |
Oct 05, 2018 | 33.12 | 33.73 | 33.12 | 33.68 | 211,800 | +0.06(+0.18%) |
Oct 04, 2018 | 34.04 | 34.13 | 33.38 | 33.62 | 209,411 | -0.40(-1.18%) |
Oct 03, 2018 | 33.26 | 34.15 | 33.26 | 34.02 | 189,992 | +0.74(+2.22%) |
Oct 02, 2018 | 33.53 | 33.61 | 32.80 | 33.28 | 132,845 | -0.25(-0.75%) |
Oct 01, 2018 | 32.57 | 33.60 | 32.57 | 33.53 | 183,183 | +1.16(+3.58%) |
Sep 28, 2018 | 32.78 | 32.78 | 32.29 | 32.37 | 244,600 | -0.32(-0.98%) |
Sep 27, 2018 | 32.63 | 32.81 | 32.03 | 32.69 | 265,334 | +0.46(+1.43%) |
Sep 26, 2018 | 32.53 | 32.79 | 32.18 | 32.23 | 280,743 | -0.26(-0.80%) |
Sep 25, 2018 | 32.61 | 33.17 | 32.45 | 32.49 | 176,613 | -0.16(-0.49%) |
Sep 24, 2018 | 31.68 | 32.81 | 31.68 | 32.65 | 355,490 | +1.00(+3.16%) |
Sep 21, 2018 | 30.90 | 31.67 | 30.87 | 31.65 | 319,900 | +0.87(+2.83%) |
Sep 20, 2018 | 30.74 | 30.85 | 30.17 | 30.78 | 294,017 | +0.35(+1.15%) |
Sep 19, 2018 | 30.56 | 30.58 | 30.27 | 30.43 | 240,060 | +0.08(+0.26%) |
Sep 18, 2018 | 29.91 | 30.46 | 29.91 | 30.35 | 158,765 | +0.45(+1.51%) |
Sep 17, 2018 | 29.87 | 30.32 | 29.86 | 29.90 | 332,167 | +0.02(+0.07%) |
Sep 14, 2018 | 29.90 | 30.15 | 29.72 | 29.88 | 170,500 | +0.21(+0.71%) |
Sep 13, 2018 | 29.61 | 29.88 | 29.43 | 29.67 | 203,874 | +0.15(+0.51%) |
Sep 12, 2018 | 29.31 | 29.57 | 29.06 | 29.52 | 173,257 | +0.55(+1.90%) |
Sep 11, 2018 | 29.34 | 29.34 | 28.96 | 28.97 | 257,224 | -0.45(-1.53%) |
Sep 10, 2018 | 29.78 | 30.06 | 29.36 | 29.42 | 165,766 | -0.37(-1.24%) |
Sep 07, 2018 | 30.01 | 30.16 | 29.27 | 29.79 | 255,100 | -0.59(-1.94%) |
Sep 06, 2018 | 30.65 | 30.67 | 30.13 | 30.38 | 399,050 | -0.20(-0.65%) |
Sep 05, 2018 | 30.65 | 30.65 | 30.10 | 30.58 | 230,012 | +0.01(+0.03%) |
Sep 04, 2018 | 31.36 | 31.36 | 30.57 | 30.57 | 277,232 | -0.64(-2.05%) |
Aug 31, 2018 | 31.21 | 31.21 | 31.21 | 0 | -0.64(-2.01%) | |
Aug 30, 2018 | 32.04 | 32.34 | 31.50 | 31.85 | 184,464 | -0.40(-1.24%) |
Aug 29, 2018 | 31.91 | 32.33 | 31.51 | 32.25 | 133,129 | +0.66(+2.09%) |
Aug 28, 2018 | 32.37 | 32.39 | 31.59 | 31.59 | 178,263 | -0.52(-1.62%) |
Aug 27, 2018 | 32.11 | 32.30 | 31.92 | 32.11 | 176,543 | +0.03(+0.09%) |
Aug 24, 2018 | 31.70 | 32.41 | 31.70 | 32.08 | 225,400 | +0.45(+1.42%) |
Aug 23, 2018 | 31.44 | 31.92 | 31.39 | 31.63 | 132,943 | -0.04(-0.13%) |
Aug 22, 2018 | 31.41 | 31.88 | 31.19 | 31.67 | 254,196 | +0.62(+2.00%) |
Aug 21, 2018 | 31.15 | 31.49 | 31.04 | 31.05 | 216,584 | -0.06(-0.19%) |
Aug 20, 2018 | 31.00 | 31.23 | 30.94 | 31.11 | 87,539 | +0.15(+0.48%) |
Aug 17, 2018 | 31.20 | 31.20 | 30.75 | 30.96 | 142,800 | +0.08(+0.26%) |
Aug 16, 2018 | 31.13 | 31.48 | 30.82 | 30.88 | 318,693 | -0.21(-0.68%) |
Aug 15, 2018 | 32.02 | 32.02 | 31.03 | 31.09 | 183,516 | -1.18(-3.66%) |
Aug 14, 2018 | 31.82 | 32.35 | 31.82 | 32.27 | 174,461 | +0.52(+1.64%) |
Aug 13, 2018 | 31.97 | 32.13 | 31.45 | 31.75 | 212,313 | -0.18(-0.56%) |
Aug 10, 2018 | 32.52 | 32.52 | 31.84 | 31.93 | 298,300 | -0.54(-1.66%) |
Aug 09, 2018 | 32.76 | 32.83 | 32.37 | 32.47 | 226,240 | -0.17(-0.52%) |
Aug 08, 2018 | 32.65 | 32.68 | 32.23 | 32.64 | 202,547 | -0.05(-0.15%) |
Aug 07, 2018 | 33.54 | 33.56 | 32.69 | 32.69 | 257,859 | -0.41(-1.24%) |
Aug 06, 2018 | 33.24 | 33.83 | 32.95 | 33.10 | 95,211 | -0.02(-0.06%) |
Aug 03, 2018 | 33.19 | 33.23 | 32.99 | 33.12 | 195,600 | +0.03(+0.09%) |
Aug 02, 2018 | 33.49 | 33.50 | 32.82 | 33.09 | 299,772 | -0.55(-1.63%) |
Aug 01, 2018 | 33.76 | 34.29 | 33.64 | 33.64 | 213,067 | -0.52(-1.52%) |
Jul 31, 2018 | 33.84 | 34.20 | 33.69 | 34.16 | 287,200 | +0.32(+0.95%) |
Jul 30, 2018 | 33.39 | 34.25 | 33.39 | 33.84 | 209,459 | +0.38(+1.14%) |
Jul 27, 2018 | 32.59 | 33.61 | 32.54 | 33.46 | 426,700 | -0.39(-1.15%) |
Jul 26, 2018 | 32.93 | 33.92 | 32.84 | 33.85 | 446,510 | +0.67(+2.02%) |
Jul 25, 2018 | 32.78 | 33.25 | 32.40 | 33.18 | 195,393 | +0.72(+2.22%) |
Jul 24, 2018 | 32.18 | 32.70 | 32.18 | 32.46 | 254,661 | +0.19(+0.59%) |
Jul 23, 2018 | 32.56 | 32.69 | 32.14 | 32.27 | 375,916 | -0.28(-0.86%) |
Jul 20, 2018 | 32.76 | 32.92 | 32.43 | 32.55 | 322,327 | -0.02(-0.06%) |
Jul 19, 2018 | 32.94 | 33.25 | 32.07 | 32.57 | 414,388 | -0.68(-2.05%) |
Jul 18, 2018 | 33.17 | 33.44 | 32.91 | 33.25 | 227,912 | -0.11(-0.33%) |
Jul 17, 2018 | 33.79 | 33.79 | 33.32 | 33.36 | 277,102 | -0.40(-1.18%) |
Jul 16, 2018 | 33.86 | 34.01 | 33.19 | 33.76 | 273,634 | -0.22(-0.65%) |
Jul 13, 2018 | 33.81 | 34.12 | 33.79 | 33.98 | 182,933 | +0.25(+0.74%) |
Jul 12, 2018 | 33.35 | 33.84 | 33.35 | 33.73 | 199,300 | +0.37(+1.11%) |
Jul 11, 2018 | 33.95 | 34.20 | 33.24 | 33.36 | 448,932 | -0.24(-0.71%) |
Jul 10, 2018 | 33.71 | 33.86 | 33.37 | 33.60 | 256,275 | +0.10(+0.30%) |
Jul 09, 2018 | 33.89 | 33.89 | 33.48 | 33.50 | 290,236 | +0.06(+0.18%) |
Jul 06, 2018 | 32.75 | 33.54 | 32.55 | 33.44 | 330,295 | +0.35(+1.06%) |
Jul 05, 2018 | 33.45 | 33.45 | 32.96 | 33.09 | 178,021 | +0.09(+0.27%) |
Jul 03, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.33(+1.01%) | |
Jul 02, 2018 | 33.08 | 33.08 | 32.39 | 32.67 | 128,380 | -0.58(-1.74%) |
Jun 29, 2018 | 33.32 | 32.82 | 33.25 | 229,450 | +0.63(+1.93%) | |
Jun 28, 2018 | 32.48 | 32.83 | 32.44 | 32.62 | 147,572 | +0.16(+0.49%) |
Jun 27, 2018 | 32.66 | 33.08 | 32.46 | 32.46 | 272,905 | -0.26(-0.79%) |
Jun 26, 2018 | 32.25 | 33.04 | 32.24 | 32.72 | 289,540 | +0.64(+2.00%) |
Jun 25, 2018 | 32.50 | 32.50 | 31.97 | 32.08 | 417,615 | -0.49(-1.50%) |
Jun 22, 2018 | 32.91 | 33.07 | 32.31 | 32.57 | 370,912 | +0.32(+0.99%) |
Jun 21, 2018 | 32.40 | 32.86 | 32.21 | 32.25 | 210,784 | -0.33(-1.01%) |
Jun 20, 2018 | 32.52 | 32.68 | 32.21 | 32.58 | 213,153 | +0.35(+1.09%) |
Jun 19, 2018 | 32.92 | 32.92 | 32.22 | 32.23 | 342,393 | -0.91(-2.75%) |
Jun 18, 2018 | 32.56 | 33.33 | 32.56 | 33.14 | 222,819 | +0.22(+0.67%) |
Jun 15, 2018 | 32.92 | 32.46 | 32.92 | 544,189 | +0.00(+0.00%) | |
Jun 14, 2018 | 32.99 | 33.31 | 32.89 | 32.92 | 290,516 | -0.09(-0.27%) |
Jun 13, 2018 | 32.86 | 33.37 | 32.75 | 33.01 | 330,606 | +0.10(+0.30%) |
Jun 12, 2018 | 33.20 | 33.38 | 32.91 | 32.91 | 1,166,988 | -0.38(-1.14%) |
Jun 11, 2018 | 32.70 | 33.49 | 32.57 | 33.29 | 282,434 | +0.45(+1.37%) |
Jun 08, 2018 | 32.79 | 32.98 | 32.60 | 32.84 | 267,903 | -0.02(-0.06%) |
Jun 07, 2018 | 31.86 | 32.92 | 31.86 | 32.86 | 382,416 | +1.06(+3.33%) |
Jun 06, 2018 | 31.71 | 31.80 | 508,778 | -0.28(-0.87%) | ||
Jun 05, 2018 | 32.07 | 32.34 | 31.84 | 32.08 | 230,300 | -0.26(-0.80%) |
Jun 04, 2018 | 32.69 | 33.07 | 32.21 | 32.34 | 208,901 | -0.33(-1.01%) |
Jun 01, 2018 | 32.63 | 32.95 | 32.52 | 32.67 | 196,999 | +0.00(+0.00%) |
May 31, 2018 | 32.59 | 33.06 | 32.26 | 32.67 | 380,082 | -0.50(-1.51%) |
May 30, 2018 | 32.24 | 33.34 | 32.24 | 33.17 | 215,667 | +0.92(+2.85%) |
May 29, 2018 | 31.41 | 32.38 | 31.41 | 32.25 | 273,827 | +0.66(+2.09%) |
May 25, 2018 | 31.59 | 31.59 | 31.59 | 0 | -0.67(-2.08%) | |
May 24, 2018 | 32.23 | 32.57 | 31.87 | 32.26 | 211,624 | -0.16(-0.49%) |
May 23, 2018 | 32.83 | 32.83 | 32.30 | 32.42 | 556,154 | -0.37(-1.13%) |
May 22, 2018 | 32.80 | 33.55 | 32.69 | 32.79 | 246,760 | -0.14(-0.43%) |
May 21, 2018 | 32.71 | 33.05 | 32.71 | 32.93 | 46,069 | +0.23(+0.70%) |
May 18, 2018 | 32.61 | 32.79 | 32.47 | 32.70 | 174,704 | -0.05(-0.15%) |
May 17, 2018 | 32.84 | 32.89 | 32.50 | 32.75 | 406,823 | +0.12(+0.37%) |
May 16, 2018 | 32.48 | 32.86 | 32.48 | 32.63 | 251,015 | -0.09(-0.28%) |
May 15, 2018 | 32.91 | 32.91 | 32.51 | 32.72 | 139,138 | -0.27(-0.82%) |
May 14, 2018 | 32.55 | 33.11 | 32.55 | 32.99 | 198,424 | +0.53(+1.63%) |
May 11, 2018 | 32.50 | 32.69 | 32.34 | 32.46 | 156,597 | +0.02(+0.06%) |
May 10, 2018 | 32.21 | 32.50 | 32.08 | 32.44 | 194,841 | +0.54(+1.69%) |
May 09, 2018 | 31.90 | 32.29 | 31.72 | 31.90 | 268,284 | +0.44(+1.40%) |
May 08, 2018 | 31.27 | 31.52 | 30.49 | 31.46 | 223,782 | +0.15(+0.48%) |
May 07, 2018 | 31.39 | 32.25 | 31.16 | 31.31 | 348,963 | +0.28(+0.90%) |
May 04, 2018 | 30.65 | 31.12 | 30.36 | 31.03 | 225,137 | +0.38(+1.24%) |
May 03, 2018 | 30.83 | 31.18 | 30.62 | 30.65 | 189,740 | -0.38(-1.22%) |
May 02, 2018 | 30.59 | 31.26 | 30.59 | 31.03 | 203,638 | +0.43(+1.41%) |