Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.88 | 31.04 | 30.59 | 30.69 | 37,318 | -0.16(-0.52%) |
Apr 29, 2019 | 30.69 | 30.94 | 30.59 | 30.85 | 41,671 | +0.13(+0.42%) |
Apr 26, 2019 | 30.52 | 30.77 | 30.46 | 30.72 | 43,697 | -0.13(-0.42%) |
Apr 25, 2019 | 30.98 | 30.98 | 30.72 | 30.85 | 42,719 | -0.13(-0.42%) |
Apr 24, 2019 | 31.40 | 31.40 | 30.94 | 30.98 | 47,546 | -0.26(-0.83%) |
Apr 23, 2019 | 31.14 | 31.36 | 31.11 | 31.23 | 68,764 | +0.23(+0.73%) |
Apr 22, 2019 | 30.65 | 31.04 | 30.65 | 31.01 | 49,375 | +0.45(+1.48%) |
Apr 18, 2019 | 30.94 | 30.94 | 30.36 | 30.56 | 72,766 | -0.23(-0.73%) |
Apr 17, 2019 | 31.14 | 31.30 | 30.78 | 30.78 | 63,664 | -0.42(-1.34%) |
Apr 16, 2019 | 31.49 | 31.49 | 31.07 | 31.20 | 45,800 | -0.29(-0.92%) |
Apr 15, 2019 | 31.59 | 31.72 | 31.43 | 31.49 | 40,149 | -0.10(-0.31%) |
Apr 12, 2019 | 31.43 | 31.75 | 31.43 | 31.59 | 68,893 | +0.36(+1.14%) |
Apr 11, 2019 | 30.91 | 31.27 | 30.91 | 31.23 | 63,270 | +0.16(+0.52%) |
Apr 10, 2019 | 31.33 | 31.44 | 31.01 | 31.07 | 48,614 | -0.19(-0.62%) |
Apr 09, 2019 | 31.43 | 31.46 | 31.23 | 31.27 | 29,189 | -0.26(-0.82%) |
Apr 08, 2019 | 31.65 | 31.88 | 31.49 | 31.53 | 46,516 | -0.13(-0.41%) |
Apr 05, 2019 | 31.62 | 31.78 | 31.56 | 31.65 | 41,868 | +0.16(+0.51%) |
Apr 04, 2019 | 31.53 | 31.69 | 31.46 | 31.49 | 48,148 | -0.13(-0.41%) |
Apr 03, 2019 | 31.78 | 31.88 | 31.53 | 31.62 | 46,224 | -0.03(-0.10%) |
Apr 02, 2019 | 31.49 | 31.75 | 31.43 | 31.65 | 47,962 | +0.23(+0.72%) |
Apr 01, 2019 | 31.20 | 31.43 | 31.17 | 31.43 | 67,243 | +0.42(+1.35%) |
Mar 29, 2019 | 31.04 | 31.14 | 30.91 | 31.01 | 40,102 | +0.13(+0.42%) |
Mar 28, 2019 | 30.75 | 30.94 | 30.56 | 30.88 | 48,771 | +0.23(+0.74%) |
Mar 27, 2019 | 30.91 | 30.94 | 30.59 | 30.65 | 39,782 | -0.19(-0.63%) |
Mar 26, 2019 | 31.01 | 31.33 | 30.75 | 30.85 | 51,934 | +0.16(+0.53%) |
Mar 25, 2019 | 31.11 | 31.11 | 30.52 | 30.69 | 47,697 | -0.42(-1.35%) |
Mar 22, 2019 | 31.46 | 31.46 | 31.07 | 31.11 | 62,694 | -0.52(-1.63%) |
Mar 21, 2019 | 31.23 | 31.69 | 31.23 | 31.62 | 53,145 | +0.32(+1.03%) |
Mar 20, 2019 | 31.04 | 31.43 | 30.93 | 31.30 | 66,433 | +0.19(+0.62%) |
Mar 19, 2019 | 30.78 | 31.35 | 30.78 | 31.11 | 49,622 | +0.35(+1.15%) |
Mar 18, 2019 | 30.36 | 30.88 | 30.36 | 30.75 | 41,144 | +0.32(+1.06%) |
Mar 15, 2019 | 30.40 | 30.52 | 30.31 | 30.43 | 36,259 | -0.10(-0.32%) |
Mar 14, 2019 | 30.36 | 30.56 | 30.33 | 30.52 | 29,164 | +0.06(+0.21%) |
Mar 13, 2019 | 30.43 | 30.56 | 30.27 | 30.46 | 49,873 | +0.16(+0.53%) |
Mar 12, 2019 | 30.65 | 30.75 | 30.27 | 30.30 | 57,001 | -0.29(-0.95%) |
Mar 11, 2019 | 30.01 | 30.62 | 30.01 | 30.59 | 106,802 | +0.68(+2.27%) |
Mar 08, 2019 | 29.75 | 30.07 | 29.65 | 29.91 | 45,525 | -0.29(-0.96%) |
Mar 07, 2019 | 29.65 | 30.23 | 29.56 | 30.20 | 48,608 | +0.45(+1.52%) |
Mar 06, 2019 | 29.82 | 29.86 | 29.52 | 29.75 | 45,483 | -0.16(-0.54%) |
Mar 05, 2019 | 29.94 | 30.01 | 29.75 | 29.91 | 55,457 | +0.00(+0.00%) |
Mar 04, 2019 | 29.85 | 29.94 | 29.49 | 29.91 | 91,998 | +0.19(+0.65%) |
Mar 01, 2019 | 29.52 | 29.85 | 29.33 | 29.72 | 158,612 | +0.26(+0.88%) |
Feb 28, 2019 | 30.07 | 30.07 | 29.46 | 29.46 | 120,874 | -0.45(-1.51%) |
Feb 27, 2019 | 30.23 | 30.23 | 29.82 | 29.91 | 119,560 | -0.29(-0.96%) |
Feb 26, 2019 | 30.56 | 30.72 | 30.12 | 30.20 | 93,747 | -0.35(-1.16%) |
Feb 25, 2019 | 30.52 | 30.65 | 30.36 | 30.56 | 110,765 | -0.03(-0.11%) |
Feb 22, 2019 | 30.69 | 30.88 | 30.56 | 30.59 | 45,928 | +0.00(+0.00%) |
Feb 21, 2019 | 31.07 | 31.07 | 30.40 | 30.59 | 55,812 | -0.52(-1.66%) |
Feb 20, 2019 | 31.49 | 31.49 | 31.07 | 31.11 | 44,620 | -0.32(-1.03%) |
Feb 19, 2019 | 30.78 | 31.49 | 30.78 | 31.43 | 76,958 | +0.71(+2.31%) |
Feb 15, 2019 | 30.65 | 30.88 | 30.62 | 30.72 | 65,174 | +0.23(+0.74%) |
Feb 14, 2019 | 29.88 | 30.59 | 29.88 | 30.49 | 56,307 | +0.48(+1.61%) |
Feb 13, 2019 | 29.73 | 30.07 | 29.73 | 30.01 | 45,091 | +0.35(+1.17%) |
Feb 12, 2019 | 29.79 | 29.79 | 29.40 | 29.66 | 48,517 | +0.35(+1.18%) |
Feb 11, 2019 | 29.28 | 29.34 | 29.03 | 29.32 | 48,918 | +0.06(+0.22%) |
Feb 08, 2019 | 29.41 | 29.41 | 28.78 | 29.25 | 37,124 | -0.13(-0.43%) |
Feb 07, 2019 | 30.13 | 30.13 | 29.28 | 29.38 | 69,510 | -0.76(-2.51%) |
Feb 06, 2019 | 30.54 | 30.58 | 30.07 | 30.13 | 64,903 | -0.35(-1.14%) |
Feb 05, 2019 | 30.70 | 30.70 | 30.38 | 30.48 | 97,138 | +0.00(+0.00%) |
Feb 04, 2019 | 30.48 | 30.67 | 30.33 | 30.48 | 71,960 | +0.06(+0.21%) |
Feb 01, 2019 | 30.10 | 30.58 | 30.07 | 30.42 | 60,402 | +0.09(+0.31%) |
Jan 31, 2019 | 30.70 | 30.98 | 30.07 | 30.32 | 133,138 | -0.31(-1.03%) |
Jan 30, 2019 | 29.82 | 30.76 | 29.82 | 30.64 | 235,501 | +0.88(+2.96%) |
Jan 29, 2019 | 29.28 | 29.79 | 29.22 | 29.76 | 101,785 | +0.50(+1.72%) |
Jan 28, 2019 | 29.06 | 29.32 | 28.72 | 29.25 | 67,228 | -0.06(-0.21%) |
Jan 25, 2019 | 29.28 | 29.54 | 29.06 | 29.32 | 69,199 | +0.22(+0.76%) |
Jan 24, 2019 | 29.16 | 29.33 | 28.88 | 29.10 | 75,748 | +0.09(+0.33%) |
Jan 23, 2019 | 29.19 | 29.41 | 28.81 | 29.00 | 101,901 | -0.16(-0.54%) |
Jan 22, 2019 | 29.32 | 29.79 | 29.10 | 29.16 | 143,200 | -1.23(-4.04%) |
Jan 18, 2019 | 30.13 | 30.42 | 29.95 | 30.39 | 45,317 | +0.54(+1.79%) |
Jan 17, 2019 | 29.95 | 30.04 | 29.63 | 29.85 | 73,476 | -0.06(-0.21%) |
Jan 16, 2019 | 30.04 | 30.17 | 29.88 | 29.91 | 76,466 | +0.03(+0.11%) |
Jan 15, 2019 | 29.54 | 30.04 | 29.36 | 29.88 | 63,341 | +0.63(+2.15%) |
Jan 14, 2019 | 29.25 | 29.38 | 29.00 | 29.25 | 57,093 | -0.03(-0.11%) |
Jan 11, 2019 | 29.54 | 29.54 | 29.13 | 29.28 | 57,322 | -0.31(-1.06%) |
Jan 10, 2019 | 29.85 | 29.95 | 29.41 | 29.60 | 55,936 | -0.44(-1.47%) |
Jan 09, 2019 | 30.07 | 30.13 | 29.82 | 30.04 | 49,078 | +0.41(+1.38%) |
Jan 08, 2019 | 29.19 | 30.01 | 29.11 | 29.63 | 198,984 | +0.88(+3.07%) |
Jan 07, 2019 | 27.90 | 28.94 | 27.84 | 28.75 | 102,459 | +1.20(+4.34%) |
Jan 04, 2019 | 26.29 | 27.55 | 26.29 | 27.55 | 147,577 | +1.70(+6.58%) |
Jan 03, 2019 | 25.38 | 26.10 | 25.38 | 25.85 | 65,804 | +0.35(+1.36%) |
Jan 02, 2019 | 24.34 | 26.04 | 24.03 | 25.51 | 141,497 | +0.91(+3.71%) |
Dec 31, 2018 | 24.06 | 24.66 | 23.93 | 24.59 | 575,477 | +0.69(+2.90%) |
Dec 28, 2018 | 24.09 | 24.37 | 23.62 | 23.90 | 878,951 | -0.19(-0.78%) |
Dec 27, 2018 | 24.06 | 24.44 | 23.21 | 24.09 | 402,233 | -0.50(-2.05%) |
Dec 26, 2018 | 23.71 | 24.59 | 23.08 | 24.59 | 404,967 | +1.26(+5.40%) |
Dec 24, 2018 | 24.12 | 24.12 | 23.21 | 23.33 | 240,308 | -0.82(-3.39%) |
Dec 21, 2018 | 24.53 | 24.91 | 23.96 | 24.15 | 499,958 | -0.54(-2.17%) |
Dec 20, 2018 | 25.38 | 25.98 | 24.44 | 24.69 | 381,734 | -1.13(-4.39%) |
Dec 19, 2018 | 26.07 | 26.92 | 25.41 | 25.82 | 625,719 | -0.50(-1.91%) |
Dec 18, 2018 | 26.99 | 27.36 | 26.07 | 26.32 | 444,472 | -0.79(-2.90%) |
Dec 17, 2018 | 27.90 | 28.21 | 26.83 | 27.11 | 302,712 | -1.04(-3.69%) |
Dec 14, 2018 | 28.47 | 28.70 | 28.09 | 28.15 | 209,535 | -0.50(-1.76%) |
Dec 13, 2018 | 28.09 | 28.78 | 27.96 | 28.65 | 194,141 | +0.38(+1.34%) |
Dec 12, 2018 | 28.12 | 28.50 | 28.02 | 28.28 | 174,924 | +0.25(+0.90%) |
Dec 11, 2018 | 28.75 | 28.75 | 27.77 | 28.02 | 211,157 | -0.13(-0.45%) |
Dec 10, 2018 | 28.56 | 28.65 | 27.93 | 28.15 | 233,836 | -0.72(-2.51%) |
Dec 07, 2018 | 29.50 | 29.63 | 28.72 | 28.88 | 155,008 | +0.22(+0.77%) |
Dec 06, 2018 | 28.65 | 29.06 | 27.90 | 28.65 | 277,541 | -0.85(-2.88%) |
Dec 04, 2018 | 29.98 | 30.04 | 29.28 | 29.50 | 117,820 | -0.41(-1.37%) |
Dec 03, 2018 | 29.47 | 30.54 | 29.47 | 29.91 | 229,214 | +0.85(+2.93%) |
Nov 30, 2018 | 29.28 | 29.41 | 28.75 | 29.06 | 157,548 | -0.03(-0.11%) |
Nov 29, 2018 | 28.81 | 29.41 | 28.81 | 29.10 | 138,693 | +0.28(+0.98%) |
Nov 28, 2018 | 28.78 | 28.95 | 28.50 | 28.81 | 170,200 | +0.00(+0.00%) |
Nov 27, 2018 | 28.81 | 29.13 | 28.72 | 28.81 | 91,509 | -0.28(-0.97%) |
Nov 26, 2018 | 29.16 | 29.46 | 28.97 | 29.10 | 117,144 | +0.00(+0.00%) |
Nov 23, 2018 | 28.97 | 29.19 | 28.34 | 29.10 | 86,697 | -0.19(-0.65%) |
Nov 21, 2018 | 29.28 | 29.28 | 29.28 | 0 | +0.38(+1.31%) | |
Nov 20, 2018 | 29.45 | 29.45 | 28.45 | 28.91 | 91,921 | -0.88(-2.96%) |
Nov 19, 2018 | 29.88 | 30.21 | 29.77 | 29.79 | 24,372 | -0.12(-0.41%) |
Nov 16, 2018 | 30.37 | 30.64 | 29.85 | 29.91 | 78,973 | -0.40(-1.31%) |
Nov 15, 2018 | 30.28 | 30.61 | 30.28 | 30.31 | 53,927 | -0.18(-0.60%) |
Nov 14, 2018 | 30.73 | 31.13 | 30.43 | 30.49 | 31,682 | -0.03(-0.10%) |
Nov 13, 2018 | 30.70 | 31.04 | 30.52 | 30.52 | 196,573 | -0.18(-0.59%) |
Nov 12, 2018 | 31.46 | 31.52 | 30.64 | 30.70 | 23,051 | -0.61(-1.94%) |
Nov 09, 2018 | 31.83 | 31.92 | 31.19 | 31.31 | 53,043 | -0.64(-2.00%) |
Nov 08, 2018 | 32.38 | 32.86 | 31.86 | 31.95 | 54,604 | -0.24(-0.76%) |
Nov 07, 2018 | 31.83 | 32.38 | 31.83 | 32.19 | 39,459 | +0.67(+2.12%) |
Nov 06, 2018 | 31.55 | 31.68 | 31.28 | 31.52 | 21,178 | +0.24(+0.78%) |
Nov 05, 2018 | 31.04 | 31.49 | 30.79 | 31.28 | 25,647 | +0.37(+1.18%) |
Nov 02, 2018 | 31.31 | 31.31 | 30.73 | 30.91 | 42,263 | -0.18(-0.59%) |
Nov 01, 2018 | 30.79 | 31.25 | 30.67 | 31.10 | 21,478 | +0.46(+1.49%) |
Oct 31, 2018 | 30.43 | 31.19 | 30.43 | 30.64 | 19,407 | +0.27(+0.90%) |
Oct 30, 2018 | 30.61 | 31.01 | 30.25 | 30.37 | 35,238 | -0.27(-0.89%) |
Oct 29, 2018 | 31.37 | 31.37 | 30.29 | 30.64 | 33,119 | -0.67(-2.14%) |
Oct 26, 2018 | 31.55 | 31.55 | 30.70 | 31.31 | 34,179 | -0.55(-1.72%) |
Oct 25, 2018 | 31.61 | 31.95 | 31.46 | 31.86 | 24,584 | +0.27(+0.87%) |
Oct 24, 2018 | 32.50 | 32.56 | 31.51 | 31.58 | 31,287 | -0.91(-2.81%) |
Oct 23, 2018 | 32.50 | 32.56 | 31.80 | 32.50 | 26,684 | -0.43(-1.29%) |
Oct 22, 2018 | 33.59 | 33.59 | 32.80 | 32.92 | 18,914 | -0.49(-1.46%) |
Oct 19, 2018 | 33.35 | 33.74 | 33.26 | 33.41 | 7,131 | +0.00(+0.00%) |
Oct 18, 2018 | 33.44 | 33.71 | 33.20 | 33.41 | 46,610 | -0.06(-0.18%) |
Oct 17, 2018 | 33.99 | 33.99 | 33.29 | 33.47 | 31,162 | -0.46(-1.35%) |
Oct 16, 2018 | 33.41 | 33.99 | 33.41 | 33.93 | 16,288 | +0.73(+2.20%) |
Oct 15, 2018 | 33.38 | 33.62 | 33.14 | 33.20 | 14,420 | -0.21(-0.64%) |
Oct 12, 2018 | 33.81 | 33.96 | 32.83 | 33.41 | 16,925 | -0.15(-0.45%) |
Oct 11, 2018 | 33.93 | 33.93 | 33.14 | 33.56 | 57,506 | -0.49(-1.43%) |
Oct 10, 2018 | 34.44 | 34.44 | 33.84 | 34.05 | 18,232 | -0.43(-1.24%) |
Oct 09, 2018 | 34.11 | 34.63 | 34.11 | 34.47 | 21,016 | +0.27(+0.80%) |
Oct 08, 2018 | 34.38 | 34.60 | 34.14 | 34.20 | 13,775 | -0.18(-0.53%) |
Oct 05, 2018 | 34.81 | 34.90 | 34.35 | 34.38 | 33,193 | -0.24(-0.70%) |
Oct 04, 2018 | 35.24 | 35.24 | 34.63 | 34.63 | 27,768 | -0.70(-1.98%) |
Oct 03, 2018 | 35.14 | 35.33 | 34.99 | 35.33 | 27,294 | +0.37(+1.04%) |
Oct 02, 2018 | 35.27 | 35.42 | 34.89 | 34.96 | 22,643 | -0.24(-0.69%) |
Oct 01, 2018 | 35.05 | 35.42 | 34.96 | 35.21 | 27,373 | +0.46(+1.31%) |
Sep 28, 2018 | 34.32 | 34.81 | 34.29 | 34.75 | 15,577 | +0.43(+1.24%) |
Sep 27, 2018 | 33.77 | 34.32 | 33.77 | 34.32 | 18,432 | +0.61(+1.81%) |
Sep 26, 2018 | 33.99 | 34.11 | 33.68 | 33.71 | 27,846 | -0.46(-1.34%) |
Sep 25, 2018 | 34.54 | 34.69 | 34.02 | 34.17 | 33,917 | -0.30(-0.88%) |
Sep 24, 2018 | 35.02 | 35.27 | 34.44 | 34.47 | 20,866 | -0.49(-1.39%) |
Sep 21, 2018 | 35.33 | 35.33 | 34.90 | 34.96 | 19,915 | -0.21(-0.61%) |
Sep 20, 2018 | 35.24 | 35.51 | 35.11 | 35.17 | 29,293 | -0.21(-0.60%) |
Sep 19, 2018 | 35.05 | 35.39 | 35.05 | 35.39 | 19,472 | +0.40(+1.13%) |
Sep 18, 2018 | 35.33 | 35.42 | 34.84 | 34.99 | 20,213 | -0.33(-0.95%) |
Sep 17, 2018 | 35.33 | 35.48 | 35.21 | 35.33 | 12,197 | +0.06(+0.17%) |
Sep 14, 2018 | 35.63 | 35.63 | 34.99 | 35.27 | 11,831 | -0.24(-0.69%) |
Sep 13, 2018 | 35.66 | 35.66 | 35.38 | 35.51 | 19,042 | +0.00(+0.00%) |
Sep 12, 2018 | 35.57 | 35.72 | 35.42 | 35.51 | 19,777 | +0.21(+0.60%) |
Sep 11, 2018 | 35.05 | 35.48 | 35.05 | 35.30 | 8,931 | +0.37(+1.05%) |
Sep 10, 2018 | 34.75 | 35.11 | 34.75 | 34.93 | 21,324 | +0.40(+1.15%) |
Sep 07, 2018 | 34.75 | 34.99 | 34.51 | 34.54 | 27,441 | -0.52(-1.48%) |
Sep 06, 2018 | 35.33 | 35.37 | 34.93 | 35.05 | 11,718 | -0.27(-0.78%) |
Sep 05, 2018 | 35.57 | 35.57 | 34.96 | 35.33 | 22,533 | -0.18(-0.51%) |
Sep 04, 2018 | 34.84 | 35.75 | 34.72 | 35.51 | 60,277 | +0.76(+2.19%) |
Aug 31, 2018 | 34.75 | 34.75 | 34.75 | 0 | -0.09(-0.26%) | |
Aug 30, 2018 | 35.11 | 35.22 | 34.63 | 34.84 | 27,938 | -0.49(-1.38%) |
Aug 29, 2018 | 35.60 | 35.68 | 35.27 | 35.33 | 28,963 | -0.18(-0.51%) |
Aug 28, 2018 | 35.66 | 35.75 | 35.45 | 35.51 | 48,812 | -0.18(-0.51%) |
Aug 27, 2018 | 35.78 | 35.78 | 35.34 | 35.69 | 28,658 | -0.09(-0.26%) |
Aug 24, 2018 | 35.94 | 36.03 | 35.60 | 35.78 | 22,314 | +0.00(+0.00%) |
Aug 23, 2018 | 35.36 | 35.87 | 35.36 | 35.78 | 44,255 | +0.12(+0.34%) |
Aug 22, 2018 | 35.31 | 35.78 | 35.01 | 35.66 | 38,330 | +0.27(+0.75%) |
Aug 21, 2018 | 36.11 | 36.11 | 35.34 | 35.40 | 47,046 | -0.39(-1.08%) |
Aug 20, 2018 | 35.57 | 35.78 | 35.28 | 35.78 | 30,203 | +0.39(+1.09%) |
Aug 17, 2018 | 35.10 | 35.40 | 34.89 | 35.40 | 25,118 | +0.56(+1.62%) |
Aug 16, 2018 | 34.74 | 34.92 | 34.65 | 34.83 | 17,032 | +0.18(+0.51%) |
Aug 15, 2018 | 35.51 | 35.51 | 34.54 | 34.65 | 29,859 | -0.77(-2.17%) |
Aug 14, 2018 | 35.63 | 35.63 | 35.34 | 35.42 | 15,375 | +0.03(+0.08%) |
Aug 13, 2018 | 36.19 | 36.19 | 35.22 | 35.40 | 21,988 | -0.53(-1.48%) |
Aug 10, 2018 | 35.93 | 36.25 | 35.84 | 35.93 | 18,636 | +0.09(+0.25%) |
Aug 09, 2018 | 35.90 | 36.05 | 35.69 | 35.84 | 15,126 | +0.18(+0.50%) |
Aug 08, 2018 | 35.40 | 35.69 | 35.13 | 35.66 | 22,345 | +0.15(+0.42%) |
Aug 07, 2018 | 35.99 | 36.14 | 35.37 | 35.51 | 57,887 | -0.36(-0.99%) |
Aug 06, 2018 | 35.34 | 35.87 | 35.31 | 35.87 | 27,942 | +0.47(+1.34%) |
Aug 03, 2018 | 35.31 | 35.48 | 35.19 | 35.40 | 22,249 | +0.30(+0.84%) |
Aug 02, 2018 | 34.15 | 35.28 | 34.15 | 35.10 | 50,673 | +0.89(+2.60%) |
Aug 01, 2018 | 33.80 | 34.23 | 33.80 | 34.21 | 25,690 | +0.12(+0.35%) |
Jul 31, 2018 | 34.09 | 34.24 | 33.94 | 34.09 | 27,007 | +0.12(+0.35%) |
Jul 30, 2018 | 33.83 | 34.24 | 33.80 | 33.97 | 14,901 | +0.33(+0.97%) |
Jul 27, 2018 | 34.71 | 34.71 | 33.62 | 33.65 | 19,041 | -0.95(-2.74%) |
Jul 26, 2018 | 34.18 | 34.71 | 34.15 | 34.60 | 12,547 | +0.36(+1.04%) |
Jul 25, 2018 | 33.91 | 34.24 | 33.77 | 34.24 | 23,193 | +0.44(+1.31%) |
Jul 24, 2018 | 33.83 | 34.21 | 33.74 | 33.80 | 15,269 | +0.18(+0.53%) |
Jul 23, 2018 | 33.62 | 33.77 | 33.29 | 33.62 | 12,824 | +0.09(+0.27%) |
Jul 20, 2018 | 34.39 | 34.39 | 33.50 | 33.53 | 13,070 | -0.50(-1.48%) |
Jul 19, 2018 | 34.18 | 34.38 | 33.91 | 34.03 | 23,374 | +0.92(+2.77%) |
Jul 18, 2018 | 32.58 | 33.17 | 32.58 | 33.11 | 19,671 | +0.44(+1.36%) |
Jul 17, 2018 | 32.58 | 32.94 | 32.47 | 32.67 | 23,768 | -0.06(-0.18%) |
Jul 16, 2018 | 32.61 | 32.85 | 32.61 | 32.73 | 13,536 | -0.15(-0.45%) |
Jul 13, 2018 | 32.82 | 33.07 | 32.73 | 32.88 | 14,284 | +0.09(+0.27%) |
Jul 12, 2018 | 32.58 | 32.79 | 32.55 | 32.79 | 18,056 | +0.36(+1.10%) |
Jul 11, 2018 | 32.61 | 32.82 | 32.37 | 32.43 | 24,208 | -0.36(-1.08%) |
Jul 10, 2018 | 32.70 | 33.17 | 32.61 | 32.79 | 26,745 | +0.09(+0.27%) |
Jul 09, 2018 | 32.76 | 32.90 | 32.58 | 32.70 | 15,290 | +0.15(+0.45%) |
Jul 06, 2018 | 32.91 | 33.03 | 32.49 | 32.55 | 16,372 | -0.06(-0.18%) |
Jul 05, 2018 | 32.52 | 32.73 | 32.49 | 32.61 | 8,747 | +0.15(+0.46%) |
Jul 03, 2018 | 32.46 | 32.46 | 32.46 | 0 | +0.18(+0.55%) | |
Jul 02, 2018 | 32.43 | 32.46 | 32.14 | 32.28 | 18,212 | -0.09(-0.27%) |
Jun 29, 2018 | 32.64 | 32.74 | 32.34 | 32.37 | 27,663 | -0.33(-1.00%) |
Jun 28, 2018 | 32.34 | 32.70 | 32.08 | 32.70 | 24,937 | +0.36(+1.10%) |
Jun 27, 2018 | 32.88 | 33.06 | 32.14 | 32.34 | 24,564 | -0.36(-1.09%) |
Jun 26, 2018 | 32.20 | 32.70 | 32.20 | 32.70 | 26,277 | +0.53(+1.66%) |
Jun 25, 2018 | 32.94 | 32.97 | 32.08 | 32.17 | 21,683 | -0.77(-2.34%) |
Jun 22, 2018 | 33.20 | 33.35 | 32.88 | 32.94 | 29,680 | +0.15(+0.45%) |
Jun 21, 2018 | 33.06 | 33.06 | 32.49 | 32.79 | 16,917 | -0.21(-0.63%) |
Jun 20, 2018 | 32.58 | 33.00 | 32.58 | 33.00 | 23,134 | +0.68(+2.11%) |
Jun 19, 2018 | 32.28 | 32.67 | 32.28 | 32.31 | 31,740 | -0.15(-0.46%) |
Jun 18, 2018 | 32.26 | 32.82 | 32.26 | 32.46 | 22,299 | -0.03(-0.09%) |
Jun 15, 2018 | 33.35 | 32.43 | 32.49 | 26,391 | -0.86(-2.58%) | |
Jun 14, 2018 | 33.71 | 33.74 | 33.26 | 33.35 | 18,146 | -0.03(-0.09%) |
Jun 13, 2018 | 33.71 | 33.94 | 33.29 | 33.38 | 26,280 | -0.50(-1.49%) |
Jun 12, 2018 | 34.21 | 34.24 | 33.83 | 33.88 | 20,012 | -0.15(-0.44%) |
Jun 11, 2018 | 33.47 | 34.04 | 33.38 | 34.03 | 24,368 | +0.62(+1.86%) |
Jun 08, 2018 | 33.74 | 33.74 | 33.35 | 33.41 | 39,919 | -0.21(-0.62%) |
Jun 07, 2018 | 33.50 | 33.62 | 33.44 | 33.62 | 27,656 | +0.21(+0.62%) |
Jun 06, 2018 | 33.47 | 33.20 | 33.41 | 14,020 | -0.15(-0.44%) | |
Jun 05, 2018 | 33.50 | 33.77 | 33.38 | 33.56 | 33,251 | +0.00(+0.00%) |
Jun 04, 2018 | 33.32 | 33.62 | 33.26 | 33.56 | 42,218 | +0.09(+0.27%) |
Jun 01, 2018 | 32.88 | 33.53 | 32.88 | 33.47 | 75,067 | +0.76(+2.31%) |
May 31, 2018 | 32.49 | 33.14 | 32.37 | 32.71 | 66,798 | +0.22(+0.68%) |
May 30, 2018 | 32.37 | 32.49 | 32.23 | 32.49 | 54,616 | +0.41(+1.29%) |
May 29, 2018 | 32.55 | 32.58 | 31.96 | 32.08 | 73,849 | -0.38(-1.19%) |
May 25, 2018 | 32.46 | 32.46 | 32.46 | 0 | -0.68(-2.06%) | |
May 24, 2018 | 33.59 | 33.77 | 32.94 | 33.14 | 40,584 | -0.62(-1.84%) |
May 23, 2018 | 33.59 | 33.83 | 33.42 | 33.77 | 32,618 | +0.00(+0.00%) |
May 22, 2018 | 34.00 | 34.14 | 33.71 | 33.77 | 33,952 | -0.23(-0.68%) |
May 21, 2018 | 34.26 | 34.26 | 33.94 | 34.00 | 40,838 | +0.00(+0.00%) |
May 18, 2018 | 34.08 | 34.11 | 33.77 | 34.00 | 42,141 | +0.29(+0.85%) |
May 17, 2018 | 33.74 | 34.11 | 33.59 | 33.71 | 35,104 | +0.26(+0.78%) |
May 16, 2018 | 33.39 | 33.51 | 33.19 | 33.45 | 24,220 | +0.32(+0.96%) |
May 15, 2018 | 33.33 | 33.33 | 32.93 | 33.13 | 38,846 | -0.06(-0.17%) |
May 14, 2018 | 33.07 | 33.19 | 32.84 | 33.19 | 29,733 | +0.40(+1.23%) |
May 11, 2018 | 32.70 | 33.05 | 32.56 | 32.79 | 28,898 | +0.23(+0.71%) |
May 10, 2018 | 32.44 | 32.70 | 32.27 | 32.56 | 24,615 | +0.20(+0.62%) |
May 09, 2018 | 31.89 | 32.47 | 31.61 | 32.35 | 29,869 | +0.61(+1.91%) |
May 08, 2018 | 31.66 | 31.76 | 31.23 | 31.75 | 51,587 | +0.23(+0.73%) |
May 07, 2018 | 31.89 | 32.07 | 31.52 | 31.52 | 41,151 | -0.17(-0.55%) |
May 04, 2018 | 31.40 | 31.86 | 31.12 | 31.69 | 25,832 | -0.06(-0.18%) |
May 03, 2018 | 31.43 | 31.90 | 31.20 | 31.75 | 43,939 | +0.17(+0.55%) |
May 02, 2018 | 31.86 | 32.03 | 31.50 | 31.58 | 16,797 | -0.29(-0.90%) |