Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.27 | 29.51 | 28.08 | 28.45 | 64,604 | -0.88(-3.00%) |
Apr 29, 2019 | 28.67 | 29.35 | 28.16 | 29.34 | 21,888 | +0.82(+2.87%) |
Apr 26, 2019 | 28.07 | 28.78 | 28.04 | 28.52 | 21,687 | +0.41(+1.44%) |
Apr 25, 2019 | 28.80 | 28.98 | 27.86 | 28.11 | 25,839 | -0.65(-2.27%) |
Apr 24, 2019 | 29.16 | 29.34 | 28.68 | 28.76 | 70,300 | -0.44(-1.51%) |
Apr 23, 2019 | 28.88 | 29.58 | 28.84 | 29.20 | 29,083 | +0.32(+1.10%) |
Apr 22, 2019 | 29.58 | 29.58 | 28.77 | 28.89 | 22,116 | -0.58(-1.97%) |
Apr 18, 2019 | 29.78 | 30.09 | 29.22 | 29.47 | 26,343 | -0.40(-1.33%) |
Apr 17, 2019 | 30.07 | 30.42 | 29.56 | 29.86 | 33,489 | -0.20(-0.67%) |
Apr 16, 2019 | 29.94 | 30.73 | 29.78 | 30.07 | 48,009 | +0.29(+0.98%) |
Apr 15, 2019 | 29.87 | 30.08 | 29.50 | 29.78 | 30,656 | -0.11(-0.35%) |
Apr 12, 2019 | 30.59 | 31.13 | 29.84 | 29.88 | 46,100 | -0.66(-2.16%) |
Apr 11, 2019 | 31.22 | 31.26 | 30.45 | 30.54 | 33,418 | -0.81(-2.58%) |
Apr 10, 2019 | 30.75 | 31.56 | 30.74 | 31.35 | 148,281 | +0.59(+1.92%) |
Apr 09, 2019 | 31.19 | 31.19 | 30.52 | 30.76 | 67,027 | -0.67(-2.13%) |
Apr 08, 2019 | 31.51 | 31.51 | 30.30 | 31.43 | 115,250 | -0.09(-0.28%) |
Apr 05, 2019 | 30.64 | 31.52 | 30.63 | 31.52 | 29,863 | +0.56(+1.82%) |
Apr 04, 2019 | 30.20 | 30.96 | 30.03 | 30.96 | 44,512 | +0.70(+2.33%) |
Apr 03, 2019 | 30.30 | 30.64 | 29.82 | 30.25 | 59,932 | +0.30(+1.00%) |
Apr 02, 2019 | 29.98 | 30.23 | 29.55 | 29.95 | 48,868 | -0.01(-0.03%) |
Apr 01, 2019 | 28.95 | 30.00 | 28.95 | 29.96 | 106,300 | +1.05(+3.62%) |
Mar 29, 2019 | 29.00 | 29.27 | 28.64 | 28.91 | 61,429 | +0.16(+0.55%) |
Mar 28, 2019 | 28.40 | 29.08 | 28.09 | 28.75 | 25,902 | +0.42(+1.49%) |
Mar 27, 2019 | 28.21 | 28.67 | 27.86 | 28.33 | 26,653 | +0.08(+0.28%) |
Mar 26, 2019 | 27.92 | 28.53 | 27.91 | 28.25 | 36,215 | +0.48(+1.71%) |
Mar 25, 2019 | 27.50 | 28.04 | 27.26 | 27.78 | 31,733 | +0.26(+0.96%) |
Mar 22, 2019 | 28.79 | 29.36 | 27.50 | 27.51 | 57,909 | -1.46(-5.05%) |
Mar 21, 2019 | 28.41 | 29.47 | 28.41 | 28.97 | 61,577 | +0.15(+0.52%) |
Mar 20, 2019 | 28.63 | 29.23 | 28.22 | 28.82 | 47,542 | -0.15(-0.52%) |
Mar 19, 2019 | 29.01 | 29.51 | 28.71 | 28.97 | 51,279 | +0.06(+0.21%) |
Mar 18, 2019 | 28.25 | 28.98 | 28.01 | 28.91 | 64,035 | +0.68(+2.40%) |
Mar 15, 2019 | 27.53 | 28.40 | 27.32 | 28.23 | 112,412 | +0.77(+2.79%) |
Mar 14, 2019 | 27.88 | 27.88 | 27.27 | 27.47 | 61,637 | -0.57(-2.04%) |
Mar 13, 2019 | 27.72 | 28.48 | 27.72 | 28.04 | 68,905 | +0.48(+1.73%) |
Mar 12, 2019 | 28.04 | 28.31 | 27.49 | 27.57 | 38,885 | -0.39(-1.39%) |
Mar 11, 2019 | 27.75 | 27.95 | 27.09 | 27.95 | 54,160 | +0.21(+0.76%) |
Mar 08, 2019 | 27.38 | 27.88 | 27.15 | 27.74 | 72,784 | +0.26(+0.93%) |
Mar 07, 2019 | 28.77 | 28.77 | 27.40 | 27.49 | 44,733 | -1.29(-4.47%) |
Mar 06, 2019 | 30.52 | 30.52 | 28.63 | 28.77 | 43,317 | -1.73(-5.69%) |
Mar 05, 2019 | 30.39 | 31.00 | 30.29 | 30.51 | 50,241 | -0.27(-0.89%) |
Mar 04, 2019 | 30.70 | 31.15 | 30.22 | 30.78 | 59,061 | +0.18(+0.58%) |
Mar 01, 2019 | 31.10 | 31.33 | 30.40 | 30.60 | 77,099 | -0.38(-1.22%) |
Feb 28, 2019 | 30.78 | 31.01 | 30.40 | 30.98 | 66,045 | +0.20(+0.66%) |
Feb 27, 2019 | 30.67 | 30.84 | 30.33 | 30.78 | 42,662 | +0.17(+0.54%) |
Feb 26, 2019 | 30.44 | 30.95 | 30.41 | 30.61 | 50,973 | +0.15(+0.49%) |
Feb 25, 2019 | 30.81 | 30.81 | 30.32 | 30.46 | 36,902 | -0.08(-0.26%) |
Feb 22, 2019 | 30.58 | 30.81 | 30.18 | 30.54 | 38,506 | +0.21(+0.69%) |
Feb 21, 2019 | 30.85 | 30.85 | 29.97 | 30.33 | 43,418 | -0.65(-2.09%) |
Feb 20, 2019 | 29.50 | 31.23 | 29.50 | 30.98 | 74,593 | +1.51(+5.14%) |
Feb 19, 2019 | 28.98 | 29.58 | 28.68 | 29.47 | 40,829 | +0.36(+1.23%) |
Feb 15, 2019 | 29.19 | 29.66 | 29.05 | 29.11 | 48,219 | +0.06(+0.21%) |
Feb 14, 2019 | 29.09 | 29.27 | 28.75 | 29.05 | 48,927 | -0.07(-0.24%) |
Feb 13, 2019 | 29.23 | 29.54 | 29.07 | 29.12 | 52,415 | +0.20(+0.70%) |
Feb 12, 2019 | 28.61 | 29.04 | 28.43 | 28.92 | 39,162 | +0.40(+1.41%) |
Feb 11, 2019 | 28.42 | 28.58 | 28.16 | 28.51 | 32,554 | +0.09(+0.31%) |
Feb 08, 2019 | 28.59 | 28.76 | 28.21 | 28.43 | 36,107 | -0.49(-1.69%) |
Feb 07, 2019 | 29.48 | 29.48 | 28.55 | 28.92 | 54,135 | -0.66(-2.22%) |
Feb 06, 2019 | 29.93 | 30.22 | 29.52 | 29.57 | 72,655 | -0.47(-1.57%) |
Feb 05, 2019 | 30.63 | 30.90 | 29.69 | 30.04 | 90,418 | -0.47(-1.55%) |
Feb 04, 2019 | 32.03 | 32.33 | 30.48 | 30.52 | 98,497 | -1.74(-5.40%) |
Feb 01, 2019 | 29.41 | 32.50 | 29.41 | 32.26 | 173,108 | +3.55(+12.38%) |
Jan 31, 2019 | 28.40 | 28.89 | 28.11 | 28.71 | 59,360 | +0.26(+0.92%) |
Jan 30, 2019 | 27.53 | 28.57 | 27.24 | 28.44 | 40,972 | +1.13(+4.13%) |
Jan 29, 2019 | 27.21 | 27.75 | 27.09 | 27.31 | 46,486 | +0.17(+0.61%) |
Jan 28, 2019 | 27.50 | 27.50 | 26.80 | 27.15 | 42,032 | -0.46(-1.65%) |
Jan 25, 2019 | 26.96 | 27.74 | 26.96 | 27.60 | 43,877 | +0.89(+3.34%) |
Jan 24, 2019 | 26.85 | 27.04 | 26.47 | 26.71 | 49,216 | -0.20(-0.75%) |
Jan 23, 2019 | 27.33 | 28.11 | 26.77 | 26.91 | 34,310 | -0.35(-1.28%) |
Jan 22, 2019 | 27.44 | 27.79 | 26.57 | 27.26 | 47,380 | -0.32(-1.17%) |
Jan 18, 2019 | 27.28 | 28.03 | 26.74 | 27.59 | 112,092 | +0.46(+1.68%) |
Jan 17, 2019 | 26.95 | 28.00 | 26.69 | 27.13 | 123,070 | +0.10(+0.36%) |
Jan 16, 2019 | 26.88 | 27.64 | 26.72 | 27.03 | 68,535 | +0.15(+0.55%) |
Jan 15, 2019 | 27.23 | 27.66 | 26.35 | 26.89 | 97,441 | -0.32(-1.16%) |
Jan 14, 2019 | 26.72 | 27.86 | 26.34 | 27.20 | 77,664 | +0.34(+1.27%) |
Jan 11, 2019 | 26.54 | 26.96 | 25.99 | 26.86 | 55,874 | +0.15(+0.56%) |
Jan 10, 2019 | 26.33 | 26.71 | 25.91 | 26.71 | 48,217 | +0.26(+0.99%) |
Jan 09, 2019 | 25.83 | 26.64 | 25.67 | 26.45 | 46,316 | +0.67(+2.61%) |
Jan 08, 2019 | 25.66 | 26.07 | 25.20 | 25.77 | 47,859 | +0.51(+2.01%) |
Jan 07, 2019 | 25.14 | 25.61 | 24.74 | 25.27 | 80,993 | +0.13(+0.52%) |
Jan 04, 2019 | 24.05 | 28.86 | 23.75 | 25.14 | 130,260 | +1.45(+6.13%) |
Jan 03, 2019 | 23.91 | 24.33 | 23.17 | 23.68 | 100,286 | -0.31(-1.28%) |
Jan 02, 2019 | 22.84 | 24.02 | 22.84 | 23.99 | 125,550 | +0.88(+3.83%) |
Dec 31, 2018 | 23.24 | 23.54 | 21.41 | 23.10 | 87,525 | -0.10(-0.45%) |
Dec 28, 2018 | 22.93 | 23.80 | 22.84 | 23.21 | 115,291 | +0.10(+0.45%) |
Dec 27, 2018 | 22.62 | 23.28 | 22.16 | 23.10 | 84,427 | +0.14(+0.61%) |
Dec 26, 2018 | 22.27 | 22.99 | 21.61 | 22.96 | 316,097 | +0.95(+4.29%) |
Dec 24, 2018 | 22.45 | 24.43 | 21.97 | 22.02 | 109,121 | -0.43(-1.91%) |
Dec 21, 2018 | 23.54 | 23.63 | 22.22 | 22.45 | 387,695 | -0.82(-3.53%) |
Dec 20, 2018 | 23.87 | 25.25 | 22.90 | 23.27 | 76,435 | -0.60(-2.49%) |
Dec 19, 2018 | 23.70 | 25.24 | 23.50 | 23.87 | 115,096 | +0.38(+1.60%) |
Dec 18, 2018 | 24.42 | 25.06 | 23.31 | 23.49 | 222,677 | -0.81(-3.31%) |
Dec 17, 2018 | 24.78 | 26.80 | 24.08 | 24.29 | 149,400 | -0.50(-2.01%) |
Dec 14, 2018 | 25.18 | 25.32 | 24.68 | 24.79 | 54,046 | -0.62(-2.45%) |
Dec 13, 2018 | 25.74 | 26.08 | 25.27 | 25.41 | 56,717 | -0.41(-1.59%) |
Dec 12, 2018 | 25.99 | 26.94 | 25.70 | 25.83 | 54,961 | +0.17(+0.65%) |
Dec 11, 2018 | 26.38 | 27.35 | 25.59 | 25.66 | 77,184 | -0.39(-1.51%) |
Dec 10, 2018 | 26.47 | 26.55 | 25.74 | 26.05 | 110,016 | +0.15(+0.57%) |
Dec 07, 2018 | 27.94 | 27.99 | 25.89 | 25.91 | 94,381 | -2.02(-7.24%) |
Dec 06, 2018 | 28.64 | 29.07 | 27.60 | 27.93 | 139,939 | -1.01(-3.48%) |
Dec 04, 2018 | 28.78 | 29.39 | 28.71 | 28.93 | 114,263 | +0.22(+0.76%) |
Dec 03, 2018 | 29.33 | 29.45 | 28.43 | 28.71 | 151,433 | -0.14(-0.49%) |
Nov 30, 2018 | 28.50 | 29.11 | 28.32 | 28.85 | 99,751 | +0.53(+1.85%) |
Nov 29, 2018 | 28.68 | 28.68 | 27.83 | 28.33 | 61,563 | -0.36(-1.24%) |
Nov 28, 2018 | 28.36 | 28.93 | 27.54 | 28.69 | 86,788 | +0.31(+1.10%) |
Nov 27, 2018 | 28.74 | 29.03 | 28.30 | 28.37 | 98,318 | -0.69(-2.36%) |
Nov 26, 2018 | 28.69 | 29.66 | 28.60 | 29.06 | 99,240 | +0.62(+2.17%) |
Nov 23, 2018 | 28.32 | 28.69 | 28.08 | 28.44 | 30,830 | -0.37(-1.27%) |
Nov 21, 2018 | 28.81 | 28.81 | 28.81 | 0 | -0.73(-2.47%) | |
Nov 20, 2018 | 30.35 | 30.94 | 29.51 | 29.54 | 156,240 | -1.03(-3.36%) |
Nov 19, 2018 | 30.87 | 31.02 | 29.84 | 30.56 | 151,142 | -0.62(-1.98%) |
Nov 16, 2018 | 27.76 | 31.82 | 25.93 | 31.18 | 245,379 | +3.91(+14.34%) |
Nov 15, 2018 | 27.48 | 28.77 | 26.98 | 27.27 | 106,664 | -0.22(-0.79%) |
Nov 14, 2018 | 27.69 | 29.10 | 27.19 | 27.49 | 132,050 | +0.05(+0.19%) |
Nov 13, 2018 | 27.31 | 27.87 | 26.92 | 27.43 | 80,904 | +0.13(+0.48%) |
Nov 12, 2018 | 27.31 | 27.92 | 26.84 | 27.30 | 50,762 | +0.00(+0.00%) |
Nov 09, 2018 | 27.91 | 28.54 | 26.70 | 27.30 | 90,766 | -0.83(-2.97%) |
Nov 08, 2018 | 27.83 | 28.96 | 26.65 | 28.14 | 35,013 | +0.22(+0.78%) |
Nov 07, 2018 | 27.48 | 28.01 | 26.64 | 27.92 | 46,599 | +0.44(+1.61%) |
Nov 06, 2018 | 26.95 | 27.48 | 26.19 | 27.48 | 60,600 | +0.54(+2.00%) |
Nov 05, 2018 | 26.81 | 27.32 | 26.40 | 26.94 | 70,022 | +0.23(+0.85%) |
Nov 02, 2018 | 26.30 | 26.88 | 26.15 | 26.71 | 84,439 | +0.48(+1.82%) |
Nov 01, 2018 | 25.30 | 26.41 | 25.30 | 26.23 | 76,873 | +1.06(+4.21%) |
Oct 31, 2018 | 25.07 | 25.46 | 25.01 | 25.17 | 55,657 | +0.38(+1.54%) |
Oct 30, 2018 | 25.32 | 25.43 | 24.64 | 24.79 | 64,685 | -0.45(-1.79%) |
Oct 29, 2018 | 25.86 | 26.56 | 24.96 | 25.24 | 67,161 | -0.24(-0.96%) |
Oct 26, 2018 | 24.75 | 25.67 | 24.42 | 25.49 | 71,784 | +0.41(+1.63%) |
Oct 25, 2018 | 24.79 | 25.37 | 24.41 | 25.08 | 86,834 | +0.40(+1.62%) |
Oct 24, 2018 | 26.12 | 26.30 | 24.59 | 24.68 | 91,326 | -1.42(-5.43%) |
Oct 23, 2018 | 25.75 | 26.25 | 25.37 | 26.10 | 111,555 | -0.03(-0.13%) |
Oct 22, 2018 | 26.48 | 26.89 | 25.91 | 26.13 | 101,224 | -0.32(-1.22%) |
Oct 19, 2018 | 27.10 | 27.10 | 25.97 | 26.45 | 102,155 | -0.63(-2.34%) |
Oct 18, 2018 | 28.43 | 28.43 | 26.90 | 27.09 | 62,956 | -1.34(-4.71%) |
Oct 17, 2018 | 27.87 | 28.56 | 27.59 | 28.42 | 41,791 | +0.49(+1.74%) |
Oct 16, 2018 | 27.85 | 28.42 | 27.42 | 27.94 | 39,725 | +0.30(+1.10%) |
Oct 15, 2018 | 27.62 | 28.03 | 27.09 | 27.63 | 72,533 | +0.01(+0.03%) |
Oct 12, 2018 | 28.36 | 28.36 | 27.55 | 27.63 | 86,394 | -0.24(-0.87%) |
Oct 11, 2018 | 29.15 | 29.16 | 27.69 | 27.87 | 100,433 | -1.30(-4.47%) |
Oct 10, 2018 | 29.59 | 29.84 | 29.17 | 29.17 | 78,645 | -0.46(-1.55%) |
Oct 09, 2018 | 29.58 | 30.18 | 29.54 | 29.63 | 56,415 | +0.02(+0.06%) |
Oct 08, 2018 | 29.61 | 29.92 | 29.25 | 29.62 | 72,775 | -0.12(-0.41%) |
Oct 05, 2018 | 30.29 | 30.60 | 29.11 | 29.74 | 41,529 | -0.56(-1.84%) |
Oct 04, 2018 | 30.49 | 31.20 | 30.11 | 30.29 | 58,755 | -0.19(-0.63%) |
Oct 03, 2018 | 30.76 | 31.27 | 30.30 | 30.49 | 61,443 | -0.22(-0.71%) |
Oct 02, 2018 | 30.66 | 30.92 | 30.43 | 30.70 | 58,619 | +0.08(+0.26%) |
Oct 01, 2018 | 30.91 | 31.25 | 30.62 | 30.62 | 63,218 | -0.23(-0.76%) |
Sep 28, 2018 | 30.70 | 31.33 | 30.69 | 30.86 | 45,900 | +0.10(+0.31%) |
Sep 27, 2018 | 30.40 | 30.92 | 30.24 | 30.76 | 51,850 | +0.33(+1.09%) |
Sep 26, 2018 | 30.69 | 31.20 | 30.37 | 30.43 | 59,803 | -0.30(-0.99%) |
Sep 25, 2018 | 30.35 | 31.08 | 30.25 | 30.74 | 82,168 | +0.16(+0.51%) |
Sep 24, 2018 | 31.01 | 31.09 | 30.38 | 30.58 | 57,973 | -0.25(-0.82%) |
Sep 21, 2018 | 30.62 | 30.98 | 29.82 | 30.83 | 246,300 | +0.25(+0.82%) |
Sep 20, 2018 | 30.64 | 31.29 | 30.43 | 30.58 | 68,985 | +0.16(+0.51%) |
Sep 19, 2018 | 30.12 | 30.81 | 29.88 | 30.42 | 111,306 | +0.24(+0.81%) |
Sep 18, 2018 | 30.11 | 30.52 | 29.86 | 30.18 | 71,756 | +0.19(+0.64%) |
Sep 17, 2018 | 30.73 | 31.24 | 29.93 | 29.99 | 79,409 | -0.73(-2.38%) |
Sep 14, 2018 | 30.49 | 30.98 | 30.30 | 30.72 | 53,033 | +0.23(+0.74%) |
Sep 13, 2018 | 30.22 | 30.65 | 29.99 | 30.49 | 44,235 | +0.31(+1.04%) |
Sep 12, 2018 | 29.50 | 30.33 | 29.46 | 30.18 | 88,914 | +0.55(+1.85%) |
Sep 11, 2018 | 30.69 | 30.70 | 29.57 | 29.63 | 87,923 | -1.29(-4.16%) |
Sep 10, 2018 | 31.60 | 31.78 | 30.82 | 30.92 | 33,209 | -0.57(-1.82%) |
Sep 07, 2018 | 31.70 | 31.79 | 31.10 | 31.49 | 49,006 | -0.31(-0.98%) |
Sep 06, 2018 | 32.16 | 32.41 | 31.68 | 31.81 | 72,934 | -0.37(-1.16%) |
Sep 05, 2018 | 33.07 | 33.13 | 32.07 | 32.18 | 43,664 | -0.77(-2.35%) |
Sep 04, 2018 | 34.06 | 34.06 | 32.75 | 32.95 | 101,359 | -1.30(-3.78%) |
Aug 31, 2018 | 34.25 | 34.25 | 34.25 | 0 | +1.20(+3.63%) | |
Aug 30, 2018 | 33.90 | 33.90 | 32.56 | 33.05 | 69,235 | -0.98(-2.89%) |
Aug 29, 2018 | 33.43 | 34.12 | 33.37 | 34.03 | 56,291 | +0.57(+1.70%) |
Aug 28, 2018 | 33.37 | 33.86 | 33.14 | 33.46 | 35,722 | +0.17(+0.52%) |
Aug 27, 2018 | 33.37 | 33.70 | 33.08 | 33.29 | 58,745 | +0.09(+0.26%) |
Aug 24, 2018 | 32.83 | 33.79 | 32.72 | 33.20 | 77,162 | +0.37(+1.13%) |
Aug 23, 2018 | 33.62 | 33.82 | 32.62 | 32.83 | 60,049 | -0.92(-2.74%) |
Aug 22, 2018 | 33.56 | 34.03 | 33.28 | 33.76 | 50,958 | +0.07(+0.21%) |
Aug 21, 2018 | 33.11 | 33.98 | 33.11 | 33.69 | 65,152 | +0.56(+1.70%) |
Aug 20, 2018 | 33.03 | 33.56 | 32.98 | 33.12 | 46,435 | +0.21(+0.63%) |
Aug 17, 2018 | 32.66 | 33.02 | 32.24 | 32.92 | 56,454 | +0.28(+0.85%) |
Aug 16, 2018 | 32.26 | 33.05 | 32.22 | 32.64 | 53,613 | +0.14(+0.43%) |
Aug 15, 2018 | 33.50 | 33.50 | 32.26 | 32.50 | 101,747 | -1.23(-3.64%) |
Aug 14, 2018 | 34.40 | 34.45 | 33.26 | 33.73 | 80,435 | -0.07(-0.20%) |
Aug 13, 2018 | 34.27 | 34.62 | 33.67 | 33.80 | 69,491 | -0.59(-1.71%) |
Aug 10, 2018 | 34.24 | 35.46 | 34.08 | 34.39 | 72,766 | -0.08(-0.23%) |
Aug 09, 2018 | 34.43 | 34.93 | 33.95 | 34.46 | 44,317 | -0.07(-0.20%) |
Aug 08, 2018 | 35.01 | 35.66 | 34.17 | 34.53 | 73,657 | -0.60(-1.70%) |
Aug 07, 2018 | 35.57 | 36.65 | 35.05 | 35.13 | 74,075 | -0.51(-1.43%) |
Aug 06, 2018 | 35.50 | 36.50 | 35.35 | 35.64 | 74,848 | +0.11(+0.32%) |
Aug 03, 2018 | 34.87 | 36.35 | 34.62 | 35.53 | 70,452 | -0.38(-1.06%) |
Aug 02, 2018 | 35.95 | 36.63 | 35.41 | 35.91 | 65,164 | -0.28(-0.76%) |
Aug 01, 2018 | 36.71 | 37.09 | 35.48 | 36.18 | 70,356 | -0.52(-1.41%) |
Jul 31, 2018 | 36.66 | 37.34 | 36.17 | 36.70 | 59,481 | +0.17(+0.47%) |
Jul 30, 2018 | 35.81 | 37.30 | 35.74 | 36.53 | 82,938 | +0.45(+1.25%) |
Jul 27, 2018 | 36.55 | 36.69 | 35.71 | 36.08 | 56,339 | -0.45(-1.23%) |
Jul 26, 2018 | 35.46 | 36.82 | 35.16 | 36.53 | 108,594 | +1.03(+2.90%) |
Jul 25, 2018 | 35.31 | 35.69 | 34.97 | 35.50 | 48,464 | +0.16(+0.44%) |
Jul 24, 2018 | 34.05 | 35.63 | 34.05 | 35.35 | 109,424 | +1.54(+4.55%) |
Jul 23, 2018 | 33.56 | 34.32 | 33.24 | 33.81 | 33,110 | +0.29(+0.85%) |
Jul 20, 2018 | 33.28 | 33.87 | 33.16 | 33.52 | 35,298 | +0.23(+0.70%) |
Jul 19, 2018 | 33.51 | 33.51 | 32.66 | 33.29 | 157,267 | -0.33(-0.98%) |
Jul 18, 2018 | 33.55 | 33.87 | 32.97 | 33.62 | 43,850 | +0.57(+1.73%) |
Jul 17, 2018 | 32.74 | 33.44 | 32.74 | 33.05 | 32,662 | +0.22(+0.68%) |
Jul 16, 2018 | 32.83 | 32.98 | 32.45 | 32.82 | 60,107 | +0.00(+0.00%) |
Jul 13, 2018 | 32.56 | 33.07 | 32.55 | 32.82 | 42,646 | -0.02(-0.05%) |
Jul 12, 2018 | 32.78 | 32.51 | 32.84 | 45,321 | +0.06(+0.18%) | |
Jul 11, 2018 | 33.16 | 33.71 | 32.59 | 32.78 | 58,414 | -0.57(-1.71%) |
Jul 10, 2018 | 33.40 | 34.11 | 33.11 | 33.35 | 33,049 | -0.06(-0.18%) |
Jul 09, 2018 | 33.32 | 33.84 | 33.25 | 33.41 | 44,866 | +0.17(+0.52%) |
Jul 06, 2018 | 32.90 | 33.50 | 32.89 | 33.24 | 39,860 | +0.30(+0.92%) |
Jul 05, 2018 | 32.34 | 33.05 | 32.18 | 32.93 | 54,502 | +0.70(+2.17%) |
Jul 03, 2018 | 32.23 | 32.23 | 32.23 | 0 | +0.06(+0.19%) | |
Jul 02, 2018 | 31.67 | 32.32 | 31.53 | 32.17 | 77,683 | +0.41(+1.31%) |
Jun 29, 2018 | 31.93 | 32.42 | 31.59 | 31.76 | 45,043 | -0.06(-0.19%) |
Jun 28, 2018 | 32.10 | 32.41 | 31.55 | 31.82 | 52,428 | -0.35(-1.10%) |
Jun 27, 2018 | 32.49 | 33.05 | 32.10 | 32.17 | 38,156 | -0.41(-1.25%) |
Jun 26, 2018 | 32.41 | 32.74 | 31.98 | 32.58 | 43,383 | +0.16(+0.51%) |
Jun 25, 2018 | 33.44 | 33.44 | 32.02 | 32.42 | 84,653 | -1.12(-3.33%) |
Jun 22, 2018 | 32.80 | 33.73 | 32.69 | 33.53 | 205,945 | +0.92(+2.81%) |
Jun 21, 2018 | 33.95 | 33.95 | 32.58 | 32.61 | 87,835 | -1.48(-4.34%) |
Jun 20, 2018 | 34.33 | 34.55 | 34.00 | 34.09 | 84,199 | -0.11(-0.33%) |
Jun 19, 2018 | 34.39 | 34.84 | 32.86 | 34.20 | 104,677 | -0.41(-1.17%) |
Jun 18, 2018 | 34.09 | 35.16 | 34.00 | 34.61 | 83,776 | +0.41(+1.21%) |
Jun 15, 2018 | 34.29 | 34.29 | 34.20 | 176,937 | -0.09(-0.28%) | |
Jun 14, 2018 | 34.33 | 34.40 | 33.69 | 34.29 | 119,562 | +0.06(+0.18%) |
Jun 13, 2018 | 34.97 | 34.97 | 33.92 | 34.23 | 68,953 | -0.29(-0.85%) |
Jun 12, 2018 | 35.50 | 35.67 | 33.96 | 34.52 | 108,551 | -0.99(-2.78%) |
Jun 11, 2018 | 36.31 | 36.61 | 35.30 | 35.51 | 112,005 | -0.73(-2.03%) |
Jun 08, 2018 | 37.21 | 37.45 | 35.95 | 36.24 | 126,131 | -1.18(-3.14%) |
Jun 07, 2018 | 37.60 | 38.12 | 37.38 | 37.42 | 86,615 | -0.17(-0.46%) |
Jun 06, 2018 | 37.63 | 37.68 | 36.81 | 37.59 | 96,557 | +0.00(+0.00%) |
Jun 05, 2018 | 36.75 | 37.62 | 36.31 | 37.59 | 87,835 | +0.93(+2.55%) |
Jun 04, 2018 | 37.36 | 37.36 | 36.35 | 36.66 | 95,825 | -0.65(-1.74%) |
Jun 01, 2018 | 36.87 | 37.84 | 36.63 | 37.31 | 71,828 | +0.50(+1.36%) |
May 31, 2018 | 36.75 | 37.29 | 36.49 | 36.81 | 61,429 | +0.18(+0.50%) |
May 30, 2018 | 35.19 | 37.41 | 35.19 | 36.62 | 101,419 | +1.53(+4.36%) |
May 29, 2018 | 35.19 | 35.37 | 34.16 | 35.09 | 154,830 | -0.38(-1.07%) |
May 25, 2018 | 35.47 | 35.47 | 35.47 | 0 | +0.18(+0.51%) | |
May 24, 2018 | 35.75 | 36.07 | 35.03 | 35.29 | 92,842 | -0.40(-1.13%) |
May 23, 2018 | 35.95 | 36.24 | 35.24 | 35.70 | 91,224 | -0.43(-1.19%) |
May 22, 2018 | 35.69 | 36.51 | 34.82 | 36.13 | 63,165 | +0.48(+1.35%) |
May 21, 2018 | 35.59 | 35.99 | 35.17 | 35.64 | 47,463 | +0.05(+0.14%) |
May 18, 2018 | 35.49 | 35.76 | 35.29 | 35.59 | 63,686 | +0.11(+0.32%) |
May 17, 2018 | 34.91 | 35.59 | 34.89 | 35.48 | 76,808 | +0.58(+1.68%) |
May 16, 2018 | 34.19 | 35.41 | 34.19 | 34.90 | 106,229 | +0.71(+2.06%) |
May 15, 2018 | 33.81 | 34.34 | 33.12 | 34.19 | 62,022 | +0.32(+0.94%) |
May 14, 2018 | 34.27 | 34.27 | 33.62 | 33.87 | 47,062 | -0.40(-1.18%) |
May 11, 2018 | 34.05 | 35.02 | 33.97 | 34.28 | 83,695 | +0.50(+1.48%) |
May 10, 2018 | 33.19 | 34.20 | 33.19 | 33.78 | 79,107 | +0.70(+2.11%) |
May 09, 2018 | 33.61 | 33.76 | 32.88 | 33.08 | 61,554 | -0.53(-1.59%) |
May 08, 2018 | 33.43 | 34.12 | 33.19 | 33.62 | 99,298 | -0.02(-0.05%) |
May 07, 2018 | 34.54 | 34.66 | 32.94 | 33.63 | 131,026 | -0.91(-2.64%) |
May 04, 2018 | 33.33 | 35.93 | 33.33 | 34.54 | 181,412 | -0.52(-1.50%) |
May 03, 2018 | 35.33 | 35.66 | 34.84 | 35.07 | 89,710 | -0.28(-0.78%) |
May 02, 2018 | 35.11 | 35.93 | 35.11 | 35.34 | 61,479 | +0.23(+0.66%) |