Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.11 | 28.25 | 27.88 | 28.01 | 251,639 | -0.18(-0.65%) |
Apr 29, 2019 | 27.94 | 28.34 | 27.87 | 28.19 | 130,906 | +0.23(+0.83%) |
Apr 26, 2019 | 27.76 | 27.97 | 27.60 | 27.96 | 127,322 | +0.29(+1.04%) |
Apr 25, 2019 | 27.58 | 28.04 | 27.31 | 27.67 | 225,760 | -0.08(-0.29%) |
Apr 24, 2019 | 27.73 | 27.86 | 27.50 | 27.75 | 241,781 | +0.02(+0.06%) |
Apr 23, 2019 | 27.36 | 28.10 | 27.15 | 27.73 | 302,484 | +0.39(+1.41%) |
Apr 22, 2019 | 26.99 | 27.91 | 26.89 | 27.35 | 306,334 | +0.44(+1.64%) |
Apr 18, 2019 | 27.00 | 27.89 | 26.80 | 26.91 | 410,371 | +0.18(+0.66%) |
Apr 17, 2019 | 26.64 | 26.80 | 26.22 | 26.73 | 124,653 | +0.18(+0.67%) |
Apr 16, 2019 | 26.18 | 26.55 | 26.02 | 26.55 | 225,012 | +0.47(+1.78%) |
Apr 15, 2019 | 26.70 | 26.70 | 26.04 | 26.09 | 89,167 | -0.56(-2.11%) |
Apr 12, 2019 | 26.33 | 26.67 | 26.12 | 26.65 | 362,033 | +0.38(+1.44%) |
Apr 11, 2019 | 26.33 | 26.57 | 26.17 | 26.27 | 422,007 | +0.05(+0.18%) |
Apr 10, 2019 | 26.09 | 26.26 | 25.85 | 26.22 | 146,998 | +0.17(+0.65%) |
Apr 09, 2019 | 26.32 | 26.41 | 25.99 | 26.06 | 132,924 | -0.30(-1.16%) |
Apr 08, 2019 | 26.21 | 26.37 | 26.14 | 26.36 | 73,253 | +0.14(+0.55%) |
Apr 05, 2019 | 26.09 | 26.22 | 25.89 | 26.22 | 211,040 | +0.14(+0.52%) |
Apr 04, 2019 | 25.73 | 26.16 | 25.73 | 26.08 | 96,072 | +0.38(+1.47%) |
Apr 03, 2019 | 25.86 | 26.02 | 25.61 | 25.70 | 111,283 | +0.06(+0.25%) |
Apr 02, 2019 | 25.62 | 25.74 | 25.45 | 25.64 | 120,526 | +0.02(+0.09%) |
Apr 01, 2019 | 25.28 | 25.81 | 25.24 | 25.61 | 142,356 | +0.51(+2.01%) |
Mar 29, 2019 | 25.14 | 25.18 | 24.78 | 25.11 | 286,786 | +0.14(+0.58%) |
Mar 28, 2019 | 24.60 | 25.03 | 24.60 | 24.96 | 173,100 | +0.35(+1.44%) |
Mar 27, 2019 | 24.55 | 24.73 | 24.31 | 24.61 | 355,733 | -0.03(-0.13%) |
Mar 26, 2019 | 24.26 | 24.67 | 24.22 | 24.64 | 393,518 | +0.51(+2.10%) |
Mar 25, 2019 | 24.14 | 24.45 | 23.94 | 24.14 | 144,124 | +0.01(+0.03%) |
Mar 22, 2019 | 25.22 | 25.22 | 23.96 | 24.13 | 168,807 | -1.25(-4.93%) |
Mar 21, 2019 | 25.49 | 25.82 | 25.27 | 25.38 | 135,731 | -0.17(-0.66%) |
Mar 20, 2019 | 26.24 | 26.30 | 25.49 | 25.55 | 177,547 | -0.78(-2.96%) |
Mar 19, 2019 | 27.08 | 27.08 | 26.26 | 26.33 | 93,022 | -0.68(-2.53%) |
Mar 18, 2019 | 26.75 | 27.17 | 26.70 | 27.01 | 91,135 | +0.26(+0.96%) |
Mar 15, 2019 | 26.81 | 27.11 | 26.74 | 26.75 | 342,349 | -0.09(-0.33%) |
Mar 14, 2019 | 27.06 | 27.06 | 26.74 | 26.84 | 65,751 | -0.20(-0.74%) |
Mar 13, 2019 | 26.90 | 27.17 | 26.76 | 27.04 | 118,152 | +0.30(+1.11%) |
Mar 12, 2019 | 26.87 | 26.97 | 26.62 | 26.75 | 66,606 | -0.10(-0.36%) |
Mar 11, 2019 | 26.54 | 26.95 | 26.43 | 26.84 | 96,614 | +0.31(+1.18%) |
Mar 08, 2019 | 26.46 | 26.76 | 26.37 | 26.53 | 137,288 | -0.03(-0.12%) |
Mar 07, 2019 | 27.20 | 27.20 | 26.52 | 26.56 | 225,594 | -0.67(-2.48%) |
Mar 06, 2019 | 28.07 | 28.07 | 27.20 | 27.24 | 215,317 | -0.84(-3.00%) |
Mar 05, 2019 | 27.86 | 28.21 | 27.66 | 28.08 | 147,053 | +0.14(+0.52%) |
Mar 04, 2019 | 28.05 | 28.27 | 27.78 | 27.93 | 103,295 | -0.13(-0.46%) |
Mar 01, 2019 | 28.25 | 28.34 | 27.89 | 28.06 | 160,211 | -0.09(-0.31%) |
Feb 28, 2019 | 28.24 | 28.30 | 28.08 | 28.15 | 160,860 | -0.04(-0.14%) |
Feb 27, 2019 | 27.78 | 28.21 | 27.60 | 28.19 | 105,897 | +0.41(+1.47%) |
Feb 26, 2019 | 28.05 | 28.21 | 27.64 | 27.78 | 108,681 | -0.31(-1.11%) |
Feb 25, 2019 | 28.18 | 28.29 | 27.98 | 28.09 | 264,837 | +0.00(+0.00%) |
Feb 22, 2019 | 27.85 | 28.10 | 27.81 | 28.09 | 231,721 | +0.22(+0.81%) |
Feb 21, 2019 | 27.85 | 27.96 | 27.66 | 27.87 | 265,279 | +0.08(+0.29%) |
Feb 20, 2019 | 27.44 | 27.79 | 27.38 | 27.79 | 256,204 | +0.43(+1.58%) |
Feb 19, 2019 | 26.97 | 27.42 | 26.97 | 27.36 | 182,945 | +0.22(+0.83%) |
Feb 15, 2019 | 26.51 | 27.30 | 26.51 | 27.13 | 182,137 | +0.75(+2.86%) |
Feb 14, 2019 | 26.54 | 26.67 | 26.35 | 26.38 | 339,787 | -0.34(-1.26%) |
Feb 13, 2019 | 26.83 | 26.95 | 26.67 | 26.71 | 118,085 | -0.12(-0.45%) |
Feb 12, 2019 | 26.65 | 26.93 | 26.54 | 26.83 | 104,055 | +0.40(+1.52%) |
Feb 11, 2019 | 26.23 | 26.46 | 26.07 | 26.43 | 127,378 | +0.20(+0.76%) |
Feb 08, 2019 | 26.34 | 26.63 | 26.08 | 26.23 | 89,204 | -0.27(-1.02%) |
Feb 07, 2019 | 26.38 | 26.66 | 26.33 | 26.50 | 145,097 | +0.21(+0.79%) |
Feb 06, 2019 | 26.18 | 26.40 | 26.18 | 26.30 | 76,702 | +0.10(+0.40%) |
Feb 05, 2019 | 26.15 | 26.33 | 26.07 | 26.19 | 155,546 | +0.01(+0.03%) |
Feb 04, 2019 | 25.93 | 26.27 | 25.82 | 26.19 | 175,182 | +0.25(+0.95%) |
Feb 01, 2019 | 25.95 | 26.12 | 25.91 | 25.94 | 140,089 | -0.02(-0.06%) |
Jan 31, 2019 | 26.21 | 26.25 | 25.59 | 25.95 | 88,996 | -0.31(-1.18%) |
Jan 30, 2019 | 26.19 | 26.41 | 26.13 | 26.27 | 114,542 | +0.07(+0.27%) |
Jan 29, 2019 | 26.22 | 26.36 | 26.13 | 26.19 | 102,855 | +0.01(+0.03%) |
Jan 28, 2019 | 26.11 | 26.30 | 25.95 | 26.19 | 139,668 | -0.02(-0.09%) |
Jan 25, 2019 | 26.11 | 26.23 | 25.97 | 26.21 | 188,461 | +0.12(+0.46%) |
Jan 24, 2019 | 25.85 | 26.15 | 25.84 | 26.09 | 222,128 | +0.24(+0.92%) |
Jan 23, 2019 | 25.53 | 25.94 | 25.33 | 25.85 | 180,060 | +0.31(+1.22%) |
Jan 22, 2019 | 25.07 | 25.55 | 25.07 | 25.54 | 223,449 | +0.29(+1.17%) |
Jan 18, 2019 | 24.92 | 25.76 | 24.92 | 25.25 | 364,860 | -0.26(-1.03%) |
Jan 17, 2019 | 25.29 | 25.92 | 24.63 | 25.51 | 399,463 | -1.74(-6.40%) |
Jan 16, 2019 | 26.65 | 27.30 | 26.59 | 27.25 | 201,814 | +0.72(+2.70%) |
Jan 15, 2019 | 26.33 | 26.58 | 26.12 | 26.54 | 95,456 | +0.21(+0.82%) |
Jan 14, 2019 | 26.19 | 26.66 | 26.13 | 26.32 | 130,940 | -0.02(-0.09%) |
Jan 11, 2019 | 26.32 | 26.53 | 26.20 | 26.34 | 114,961 | -0.12(-0.45%) |
Jan 10, 2019 | 26.55 | 26.69 | 26.27 | 26.46 | 78,571 | -0.18(-0.66%) |
Jan 09, 2019 | 26.73 | 26.83 | 26.38 | 26.64 | 90,772 | -0.06(-0.24%) |
Jan 08, 2019 | 26.54 | 26.71 | 26.09 | 26.70 | 94,069 | +0.30(+1.15%) |
Jan 07, 2019 | 26.09 | 26.59 | 26.03 | 26.40 | 122,968 | +0.23(+0.88%) |
Jan 04, 2019 | 25.49 | 26.22 | 25.27 | 26.17 | 150,643 | +0.89(+3.53%) |
Jan 03, 2019 | 25.03 | 25.50 | 24.83 | 25.28 | 140,796 | +0.15(+0.60%) |
Jan 02, 2019 | 24.75 | 25.36 | 24.68 | 25.13 | 171,417 | +0.18(+0.73%) |
Dec 31, 2018 | 24.94 | 25.10 | 24.59 | 24.94 | 97,245 | +0.04(+0.16%) |
Dec 28, 2018 | 24.66 | 25.10 | 24.51 | 24.90 | 156,171 | +0.23(+0.94%) |
Dec 27, 2018 | 24.85 | 25.19 | 24.12 | 24.67 | 129,624 | -0.45(-1.77%) |
Dec 26, 2018 | 24.20 | 25.16 | 23.95 | 25.12 | 142,192 | +1.02(+4.23%) |
Dec 24, 2018 | 24.51 | 24.86 | 23.77 | 24.10 | 74,504 | -0.57(-2.29%) |
Dec 21, 2018 | 25.30 | 25.31 | 23.79 | 24.67 | 397,150 | -0.59(-2.33%) |
Dec 20, 2018 | 25.03 | 25.38 | 24.91 | 25.25 | 222,645 | +0.09(+0.35%) |
Dec 19, 2018 | 25.84 | 26.27 | 25.06 | 25.17 | 150,742 | -0.68(-2.65%) |
Dec 18, 2018 | 26.31 | 26.39 | 25.72 | 25.85 | 110,989 | -0.32(-1.22%) |
Dec 17, 2018 | 25.95 | 26.54 | 25.88 | 26.17 | 165,478 | +0.21(+0.83%) |
Dec 14, 2018 | 26.16 | 26.58 | 25.91 | 25.95 | 86,440 | -0.40(-1.51%) |
Dec 13, 2018 | 26.89 | 26.98 | 26.23 | 26.35 | 135,245 | -0.29(-1.08%) |
Dec 12, 2018 | 26.47 | 26.91 | 25.84 | 26.64 | 90,145 | +0.40(+1.52%) |
Dec 11, 2018 | 26.78 | 26.90 | 26.03 | 26.24 | 101,263 | -0.31(-1.17%) |
Dec 10, 2018 | 26.92 | 27.11 | 26.19 | 26.55 | 83,665 | -0.39(-1.45%) |
Dec 07, 2018 | 26.88 | 27.57 | 26.75 | 26.94 | 110,438 | -0.11(-0.41%) |
Dec 06, 2018 | 26.43 | 27.06 | 26.32 | 27.05 | 173,249 | +0.23(+0.86%) |
Dec 04, 2018 | 28.48 | 28.84 | 26.75 | 26.82 | 155,794 | -1.77(-6.21%) |
Dec 03, 2018 | 28.99 | 28.99 | 28.33 | 28.60 | 108,454 | -0.07(-0.25%) |
Nov 30, 2018 | 28.30 | 28.72 | 28.30 | 28.67 | 103,151 | +0.34(+1.21%) |
Nov 29, 2018 | 28.42 | 28.70 | 28.20 | 28.33 | 83,623 | -0.28(-0.97%) |
Nov 28, 2018 | 28.35 | 28.68 | 27.93 | 28.61 | 112,638 | +0.26(+0.93%) |
Nov 27, 2018 | 28.35 | 28.53 | 28.16 | 28.34 | 66,386 | -0.14(-0.50%) |
Nov 26, 2018 | 28.54 | 28.81 | 28.41 | 28.49 | 97,723 | +0.14(+0.48%) |
Nov 23, 2018 | 28.18 | 28.62 | 28.18 | 28.35 | 59,051 | +0.09(+0.31%) |
Nov 21, 2018 | 28.26 | 28.26 | 28.26 | 0 | +0.12(+0.42%) | |
Nov 20, 2018 | 28.62 | 28.81 | 27.98 | 28.14 | 147,455 | -0.69(-2.40%) |
Nov 19, 2018 | 29.10 | 29.23 | 28.65 | 28.84 | 79,793 | +0.04(+0.14%) |
Nov 16, 2018 | 28.48 | 28.85 | 28.47 | 28.80 | 94,104 | +0.14(+0.50%) |
Nov 15, 2018 | 27.89 | 28.71 | 27.77 | 28.65 | 159,249 | +0.76(+2.74%) |
Nov 14, 2018 | 28.61 | 28.92 | 27.88 | 27.89 | 259,498 | -0.55(-1.93%) |
Nov 13, 2018 | 28.33 | 28.72 | 28.03 | 28.44 | 107,865 | +0.27(+0.96%) |
Nov 12, 2018 | 28.58 | 28.59 | 28.14 | 28.17 | 226,705 | -0.43(-1.49%) |
Nov 09, 2018 | 28.69 | 28.92 | 28.44 | 28.59 | 63,950 | -0.18(-0.63%) |
Nov 08, 2018 | 28.52 | 29.03 | 28.52 | 28.78 | 118,064 | +0.15(+0.52%) |
Nov 07, 2018 | 28.53 | 28.73 | 28.08 | 28.63 | 67,401 | +0.10(+0.36%) |
Nov 06, 2018 | 28.35 | 28.78 | 27.99 | 28.52 | 118,902 | +0.15(+0.53%) |
Nov 05, 2018 | 28.41 | 28.51 | 28.03 | 28.37 | 69,598 | +0.05(+0.17%) |
Nov 02, 2018 | 28.14 | 28.39 | 28.05 | 28.33 | 85,225 | +0.24(+0.84%) |
Nov 01, 2018 | 28.21 | 28.38 | 27.76 | 28.09 | 101,952 | +0.02(+0.06%) |
Oct 31, 2018 | 28.63 | 28.80 | 28.07 | 28.07 | 185,000 | -0.34(-1.19%) |
Oct 30, 2018 | 28.07 | 28.61 | 28.07 | 28.41 | 172,767 | +0.35(+1.24%) |
Oct 29, 2018 | 27.56 | 28.24 | 27.40 | 28.07 | 125,923 | +0.88(+3.22%) |
Oct 26, 2018 | 26.71 | 29.52 | 26.60 | 27.19 | 218,824 | +0.17(+0.61%) |
Oct 25, 2018 | 26.62 | 27.39 | 26.36 | 27.02 | 338,772 | +0.49(+1.85%) |
Oct 24, 2018 | 27.91 | 27.95 | 26.46 | 26.53 | 211,152 | -1.33(-4.76%) |
Oct 23, 2018 | 28.00 | 28.30 | 27.57 | 27.86 | 334,448 | -0.53(-1.86%) |
Oct 22, 2018 | 29.23 | 29.38 | 28.18 | 28.39 | 174,438 | -0.81(-2.79%) |
Oct 19, 2018 | 29.57 | 29.96 | 29.02 | 29.20 | 190,711 | -0.21(-0.72%) |
Oct 18, 2018 | 29.48 | 30.67 | 29.01 | 29.42 | 253,462 | -0.16(-0.53%) |
Oct 17, 2018 | 29.41 | 29.83 | 29.09 | 29.57 | 108,813 | +0.08(+0.27%) |
Oct 16, 2018 | 29.33 | 29.54 | 28.90 | 29.49 | 115,331 | +0.24(+0.84%) |
Oct 15, 2018 | 28.87 | 29.42 | 28.79 | 29.25 | 145,271 | +0.30(+1.04%) |
Oct 12, 2018 | 30.17 | 31.52 | 28.21 | 28.95 | 221,357 | -0.92(-3.09%) |
Oct 11, 2018 | 30.60 | 30.72 | 29.86 | 29.87 | 98,771 | -0.81(-2.63%) |
Oct 10, 2018 | 30.98 | 31.33 | 30.66 | 30.68 | 122,535 | -0.30(-0.97%) |
Oct 09, 2018 | 30.92 | 31.13 | 30.88 | 30.98 | 92,847 | -0.01(-0.03%) |
Oct 08, 2018 | 30.68 | 31.10 | 30.33 | 30.99 | 71,747 | +0.33(+1.08%) |
Oct 05, 2018 | 30.84 | 31.02 | 30.50 | 30.66 | 98,775 | -0.20(-0.64%) |
Oct 04, 2018 | 30.85 | 31.26 | 30.57 | 30.85 | 122,222 | -0.01(-0.03%) |
Oct 03, 2018 | 30.32 | 30.91 | 30.20 | 30.86 | 115,603 | +0.62(+2.04%) |
Oct 02, 2018 | 30.43 | 30.66 | 30.13 | 30.24 | 118,295 | -0.26(-0.85%) |
Oct 01, 2018 | 31.18 | 31.19 | 30.39 | 30.51 | 194,771 | -0.54(-1.73%) |
Sep 28, 2018 | 30.70 | 31.11 | 30.68 | 31.04 | 158,040 | +0.24(+0.77%) |
Sep 27, 2018 | 30.88 | 30.96 | 30.69 | 30.81 | 215,417 | -0.01(-0.03%) |
Sep 26, 2018 | 31.03 | 31.18 | 30.80 | 30.81 | 251,150 | -0.11(-0.36%) |
Sep 25, 2018 | 31.18 | 31.26 | 30.91 | 30.92 | 105,475 | -0.21(-0.68%) |
Sep 24, 2018 | 31.66 | 31.71 | 31.09 | 31.14 | 214,343 | -0.53(-1.67%) |
Sep 21, 2018 | 31.78 | 32.03 | 31.63 | 31.67 | 471,081 | -0.16(-0.50%) |
Sep 20, 2018 | 31.27 | 31.89 | 31.27 | 31.82 | 149,554 | +0.68(+2.18%) |
Sep 19, 2018 | 30.94 | 31.22 | 30.94 | 31.14 | 135,344 | +0.27(+0.87%) |
Sep 18, 2018 | 30.92 | 31.03 | 30.72 | 30.88 | 166,233 | -0.04(-0.13%) |
Sep 17, 2018 | 30.99 | 31.00 | 30.77 | 30.92 | 104,203 | -0.03(-0.10%) |
Sep 14, 2018 | 30.72 | 31.35 | 30.72 | 30.95 | 114,731 | +0.22(+0.72%) |
Sep 13, 2018 | 30.81 | 31.02 | 30.59 | 30.73 | 221,946 | -0.01(-0.03%) |
Sep 12, 2018 | 30.97 | 31.12 | 30.59 | 30.73 | 150,938 | -0.27(-0.87%) |
Sep 11, 2018 | 30.81 | 31.19 | 30.73 | 31.00 | 93,443 | +0.16(+0.51%) |
Sep 10, 2018 | 31.07 | 31.15 | 30.82 | 30.84 | 97,389 | -0.17(-0.53%) |
Sep 07, 2018 | 30.82 | 31.03 | 30.28 | 31.01 | 94,849 | +0.19(+0.61%) |
Sep 06, 2018 | 30.80 | 30.92 | 30.65 | 30.82 | 80,849 | +0.00(+0.00%) |
Sep 05, 2018 | 30.68 | 31.03 | 30.68 | 30.82 | 121,777 | +0.10(+0.33%) |
Sep 04, 2018 | 30.75 | 30.94 | 30.48 | 30.72 | 118,948 | -0.08(-0.26%) |
Aug 31, 2018 | 30.80 | 30.80 | 30.80 | 0 | +0.09(+0.28%) | |
Aug 30, 2018 | 30.77 | 30.83 | 30.57 | 30.71 | 100,377 | -0.04(-0.13%) |
Aug 29, 2018 | 30.79 | 30.85 | 30.62 | 30.75 | 90,619 | +0.02(+0.08%) |
Aug 28, 2018 | 30.89 | 30.96 | 30.65 | 30.73 | 129,053 | -0.11(-0.36%) |
Aug 27, 2018 | 30.99 | 31.11 | 30.72 | 30.84 | 116,769 | -0.06(-0.20%) |
Aug 24, 2018 | 31.04 | 31.11 | 30.82 | 30.90 | 130,813 | -0.12(-0.38%) |
Aug 23, 2018 | 31.18 | 31.22 | 30.93 | 31.02 | 58,871 | -0.21(-0.68%) |
Aug 22, 2018 | 31.29 | 31.44 | 31.14 | 31.23 | 62,972 | -0.06(-0.20%) |
Aug 21, 2018 | 31.03 | 31.54 | 31.03 | 31.29 | 129,018 | +0.28(+0.92%) |
Aug 20, 2018 | 31.04 | 31.25 | 30.81 | 31.01 | 88,836 | -0.08(-0.25%) |
Aug 17, 2018 | 30.90 | 31.13 | 30.88 | 31.09 | 121,696 | +0.10(+0.33%) |
Aug 16, 2018 | 30.95 | 31.20 | 30.93 | 30.99 | 91,911 | +0.17(+0.56%) |
Aug 15, 2018 | 31.11 | 31.33 | 30.76 | 30.81 | 131,663 | -0.38(-1.22%) |
Aug 14, 2018 | 30.86 | 31.38 | 30.84 | 31.19 | 133,608 | +0.39(+1.26%) |
Aug 13, 2018 | 30.79 | 31.01 | 30.62 | 30.81 | 123,356 | +0.01(+0.03%) |
Aug 10, 2018 | 30.84 | 31.01 | 30.57 | 30.80 | 104,347 | -0.14(-0.46%) |
Aug 09, 2018 | 31.11 | 31.24 | 30.83 | 30.94 | 60,136 | -0.17(-0.53%) |
Aug 08, 2018 | 30.86 | 31.22 | 30.62 | 31.11 | 67,203 | +0.24(+0.79%) |
Aug 07, 2018 | 31.00 | 31.15 | 30.81 | 30.86 | 88,070 | +0.04(+0.13%) |
Aug 06, 2018 | 30.89 | 30.96 | 30.67 | 30.82 | 114,824 | +0.00(+0.00%) |
Aug 03, 2018 | 31.19 | 31.48 | 30.70 | 30.82 | 93,361 | -0.36(-1.16%) |
Aug 02, 2018 | 30.88 | 31.21 | 30.79 | 31.18 | 111,285 | +0.20(+0.66%) |
Aug 01, 2018 | 30.66 | 31.09 | 30.59 | 30.98 | 148,393 | +0.31(+1.02%) |
Jul 31, 2018 | 30.60 | 30.69 | 30.48 | 30.66 | 265,261 | +0.07(+0.23%) |
Jul 30, 2018 | 30.75 | 30.94 | 30.57 | 30.59 | 163,430 | -0.15(-0.48%) |
Jul 27, 2018 | 31.17 | 31.23 | 30.66 | 30.74 | 116,574 | -0.38(-1.21%) |
Jul 26, 2018 | 30.81 | 31.36 | 30.81 | 31.12 | 115,727 | +0.26(+0.84%) |
Jul 25, 2018 | 31.26 | 31.30 | 30.69 | 30.86 | 222,394 | -0.48(-1.53%) |
Jul 24, 2018 | 31.71 | 31.11 | 31.34 | 155,239 | -0.32(-1.02%) | |
Jul 23, 2018 | 31.57 | 31.75 | 31.42 | 31.66 | 189,848 | +0.09(+0.30%) |
Jul 20, 2018 | 31.75 | 31.82 | 31.10 | 31.57 | 307,639 | -0.34(-1.06%) |
Jul 19, 2018 | 33.20 | 33.20 | 31.70 | 31.90 | 358,562 | -1.44(-4.33%) |
Jul 18, 2018 | 33.24 | 33.44 | 33.16 | 33.35 | 299,539 | +0.02(+0.07%) |
Jul 17, 2018 | 33.48 | 33.55 | 33.22 | 33.32 | 143,433 | -0.09(-0.26%) |
Jul 16, 2018 | 33.12 | 33.42 | 33.08 | 33.41 | 181,347 | +0.42(+1.28%) |
Jul 13, 2018 | 33.26 | 33.40 | 32.92 | 32.98 | 159,087 | -0.39(-1.17%) |
Jul 12, 2018 | 33.74 | 34.06 | 33.16 | 33.38 | 193,470 | -0.24(-0.72%) |
Jul 11, 2018 | 33.57 | 34.05 | 33.57 | 33.62 | 153,226 | -0.13(-0.39%) |
Jul 10, 2018 | 33.94 | 34.15 | 33.46 | 33.75 | 206,779 | -0.26(-0.76%) |
Jul 09, 2018 | 33.46 | 34.01 | 33.37 | 34.01 | 174,378 | +0.70(+2.09%) |
Jul 06, 2018 | 33.05 | 33.46 | 32.95 | 33.31 | 369,227 | +0.13(+0.40%) |
Jul 05, 2018 | 32.89 | 33.20 | 32.75 | 33.18 | 194,480 | +0.36(+1.10%) |
Jul 03, 2018 | 32.82 | 32.82 | 32.82 | 0 | +0.13(+0.38%) | |
Jul 02, 2018 | 31.98 | 32.69 | 31.98 | 32.69 | 168,265 | +0.54(+1.68%) |
Jun 29, 2018 | 32.53 | 32.69 | 32.07 | 32.15 | 140,374 | -0.24(-0.75%) |
Jun 28, 2018 | 32.46 | 32.74 | 32.34 | 32.40 | 125,195 | -0.04(-0.12%) |
Jun 27, 2018 | 33.09 | 33.09 | 32.40 | 32.44 | 186,199 | -0.67(-2.04%) |
Jun 26, 2018 | 32.95 | 33.24 | 32.42 | 33.11 | 360,573 | +0.50(+1.54%) |
Jun 25, 2018 | 32.80 | 32.91 | 32.43 | 32.61 | 155,393 | -0.34(-1.05%) |
Jun 22, 2018 | 33.25 | 33.31 | 32.72 | 32.95 | 568,554 | -0.18(-0.54%) |
Jun 21, 2018 | 33.42 | 33.53 | 33.05 | 33.13 | 175,813 | -0.24(-0.70%) |
Jun 20, 2018 | 33.24 | 33.49 | 33.12 | 33.37 | 176,411 | +0.17(+0.52%) |
Jun 19, 2018 | 32.71 | 33.31 | 32.71 | 33.20 | 325,137 | +0.27(+0.83%) |
Jun 18, 2018 | 32.61 | 33.01 | 32.44 | 32.92 | 265,006 | +0.13(+0.38%) |
Jun 15, 2018 | 33.10 | 32.62 | 32.80 | 429,960 | -0.25(-0.76%) | |
Jun 14, 2018 | 33.04 | 33.11 | 32.69 | 33.05 | 167,952 | +0.02(+0.05%) |
Jun 13, 2018 | 33.10 | 33.33 | 32.80 | 33.03 | 166,789 | -0.08(-0.24%) |
Jun 12, 2018 | 33.53 | 33.82 | 33.01 | 33.11 | 165,845 | -0.42(-1.26%) |
Jun 11, 2018 | 34.07 | 34.20 | 33.48 | 33.53 | 217,322 | -0.54(-1.59%) |
Jun 08, 2018 | 33.90 | 34.13 | 33.87 | 34.07 | 167,279 | +0.05(+0.14%) |
Jun 07, 2018 | 34.16 | 34.40 | 33.85 | 34.03 | 279,665 | -0.14(-0.41%) |
Jun 06, 2018 | 34.18 | 34.17 | 309,801 | +0.63(+1.87%) | ||
Jun 05, 2018 | 33.51 | 33.63 | 33.38 | 33.54 | 297,967 | -0.09(-0.26%) |
Jun 04, 2018 | 33.02 | 33.66 | 33.02 | 33.63 | 387,508 | +0.64(+1.95%) |
Jun 01, 2018 | 32.76 | 33.09 | 32.76 | 32.98 | 168,169 | +0.41(+1.25%) |
May 31, 2018 | 32.79 | 33.04 | 32.55 | 32.58 | 184,942 | -0.29(-0.88%) |
May 30, 2018 | 32.48 | 33.05 | 32.22 | 32.87 | 195,717 | +0.46(+1.43%) |
May 29, 2018 | 32.63 | 32.67 | 32.08 | 32.40 | 203,865 | -0.42(-1.29%) |
May 25, 2018 | 32.83 | 32.83 | 32.83 | 0 | -0.15(-0.45%) | |
May 24, 2018 | 32.87 | 33.02 | 32.45 | 32.98 | 200,556 | -0.02(-0.07%) |
May 23, 2018 | 32.80 | 33.13 | 32.69 | 33.00 | 190,526 | +0.05(+0.17%) |
May 22, 2018 | 32.93 | 33.27 | 32.84 | 32.95 | 146,088 | +0.07(+0.21%) |
May 21, 2018 | 32.51 | 32.91 | 32.41 | 32.88 | 253,307 | +0.37(+1.13%) |
May 18, 2018 | 32.38 | 32.51 | 32.09 | 32.51 | 339,678 | +0.27(+0.83%) |
May 17, 2018 | 31.98 | 32.29 | 31.83 | 32.24 | 100,149 | +0.23(+0.71%) |
May 16, 2018 | 32.00 | 32.13 | 31.83 | 32.01 | 386,653 | -0.02(-0.05%) |
May 15, 2018 | 31.75 | 32.16 | 31.75 | 32.03 | 173,517 | +0.19(+0.59%) |
May 14, 2018 | 32.09 | 32.09 | 31.71 | 31.84 | 127,430 | -0.13(-0.42%) |
May 11, 2018 | 31.93 | 32.36 | 31.82 | 31.97 | 126,025 | -0.09(-0.29%) |
May 10, 2018 | 31.94 | 32.23 | 31.80 | 32.07 | 128,576 | +0.06(+0.20%) |
May 09, 2018 | 31.75 | 32.24 | 31.61 | 32.00 | 285,172 | +0.27(+0.84%) |
May 08, 2018 | 31.49 | 31.79 | 31.48 | 31.74 | 193,446 | +0.28(+0.90%) |
May 07, 2018 | 31.55 | 31.72 | 31.27 | 31.46 | 184,462 | -0.06(-0.20%) |
May 04, 2018 | 31.00 | 31.75 | 30.83 | 31.52 | 223,873 | +0.33(+1.07%) |
May 03, 2018 | 31.14 | 31.23 | 30.84 | 31.18 | 201,931 | -0.12(-0.37%) |
May 02, 2018 | 31.22 | 31.57 | 30.98 | 31.30 | 132,762 | -0.07(-0.22%) |