Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.66 | 33.79 | 33.57 | 33.60 | 11,330 | -0.44(-1.29%) |
May 30, 2019 | 34.35 | 34.35 | 33.95 | 34.04 | 32,459 | -0.18(-0.52%) |
May 29, 2019 | 33.94 | 34.22 | 33.82 | 34.22 | 6,595 | -0.03(-0.10%) |
May 28, 2019 | 34.52 | 34.60 | 34.25 | 34.25 | 21,045 | -0.30(-0.86%) |
May 24, 2019 | 34.66 | 34.66 | 34.36 | 34.55 | 2,244 | +0.32(+0.93%) |
May 23, 2019 | 34.18 | 34.23 | 34.10 | 34.23 | 1,273 | -0.61(-1.74%) |
May 22, 2019 | 34.86 | 34.88 | 34.77 | 34.83 | 5,765 | -0.10(-0.30%) |
May 21, 2019 | 34.86 | 34.95 | 34.86 | 34.94 | 10,183 | +0.29(+0.85%) |
May 20, 2019 | 34.77 | 34.77 | 34.48 | 34.64 | 4,099 | +0.06(+0.16%) |
May 17, 2019 | 34.87 | 34.87 | 34.57 | 34.59 | 3,099 | -0.22(-0.62%) |
May 16, 2019 | 34.49 | 34.98 | 34.49 | 34.80 | 2,247 | +0.41(+1.20%) |
May 15, 2019 | 34.17 | 34.48 | 34.10 | 34.39 | 16,396 | -0.08(-0.23%) |
May 14, 2019 | 34.30 | 34.67 | 34.30 | 34.47 | 3,524 | +0.43(+1.26%) |
May 13, 2019 | 34.54 | 34.54 | 34.00 | 34.04 | 5,630 | -1.00(-2.84%) |
May 10, 2019 | 34.78 | 35.04 | 34.46 | 35.04 | 3,848 | +0.18(+0.52%) |
May 09, 2019 | 34.57 | 34.90 | 34.38 | 34.86 | 10,835 | -0.03(-0.10%) |
May 08, 2019 | 34.84 | 35.10 | 34.84 | 34.89 | 2,652 | -0.10(-0.30%) |
May 07, 2019 | 35.20 | 35.20 | 34.93 | 35.00 | 2,437 | -0.57(-1.60%) |
May 06, 2019 | 35.08 | 35.66 | 35.08 | 35.56 | 3,108 | -0.13(-0.35%) |
May 03, 2019 | 35.57 | 35.72 | 35.51 | 35.69 | 2,993 | +0.34(+0.98%) |
May 02, 2019 | 35.45 | 35.45 | 35.12 | 35.35 | 1,536 | +0.03(+0.10%) |
May 01, 2019 | 35.73 | 35.73 | 35.31 | 35.31 | 5,861 | -0.31(-0.88%) |
Apr 30, 2019 | 35.61 | 35.62 | 35.37 | 35.62 | 4,753 | +0.06(+0.18%) |
Apr 29, 2019 | 35.32 | 35.66 | 35.32 | 35.56 | 5,183 | +0.30(+0.85%) |
Apr 26, 2019 | 35.07 | 35.26 | 34.93 | 35.26 | 2,351 | +0.31(+0.88%) |
Apr 25, 2019 | 34.84 | 35.02 | 34.71 | 34.95 | 13,975 | +0.02(+0.05%) |
Apr 24, 2019 | 34.88 | 34.99 | 34.80 | 34.93 | 10,693 | -0.02(-0.04%) |
Apr 23, 2019 | 34.69 | 34.95 | 34.57 | 34.95 | 22,765 | +0.31(+0.89%) |
Apr 22, 2019 | 34.63 | 34.64 | 34.53 | 34.64 | 1,520 | -0.08(-0.23%) |
Apr 18, 2019 | 34.72 | 34.76 | 34.69 | 34.72 | 2,030 | -0.09(-0.27%) |
Apr 17, 2019 | 34.68 | 34.84 | 34.68 | 34.81 | 3,164 | -0.02(-0.04%) |
Apr 16, 2019 | 34.63 | 34.83 | 34.63 | 34.83 | 3,121 | +0.42(+1.21%) |
Apr 15, 2019 | 34.47 | 34.52 | 34.37 | 34.41 | 3,855 | -0.20(-0.57%) |
Apr 12, 2019 | 34.47 | 34.61 | 34.35 | 34.60 | 11,972 | +0.52(+1.52%) |
Apr 11, 2019 | 34.02 | 34.15 | 33.98 | 34.09 | 3,153 | +0.19(+0.57%) |
Apr 10, 2019 | 33.70 | 33.95 | 33.70 | 33.89 | 34,711 | +0.20(+0.59%) |
Apr 09, 2019 | 33.87 | 33.89 | 33.70 | 33.70 | 38,644 | -0.36(-1.04%) |
Apr 08, 2019 | 33.87 | 34.05 | 33.87 | 34.05 | 51,695 | +0.08(+0.25%) |
Apr 05, 2019 | 33.98 | 34.01 | 33.91 | 33.97 | 4,917 | +0.04(+0.12%) |
Apr 04, 2019 | 33.72 | 33.99 | 33.72 | 33.93 | 4,169 | +0.16(+0.47%) |
Apr 03, 2019 | 33.93 | 33.93 | 33.67 | 33.77 | 4,533 | +0.11(+0.34%) |
Apr 02, 2019 | 33.66 | 33.73 | 33.61 | 33.65 | 68,849 | -0.01(-0.02%) |
Apr 01, 2019 | 33.14 | 33.67 | 33.14 | 33.66 | 111,451 | +0.74(+2.26%) |
Mar 29, 2019 | 33.12 | 33.12 | 32.86 | 32.92 | 6,092 | +0.13(+0.41%) |
Mar 28, 2019 | 32.51 | 32.78 | 32.51 | 32.78 | 42,641 | +0.26(+0.80%) |
Mar 27, 2019 | 32.60 | 32.63 | 32.52 | 32.52 | 2,547 | -0.07(-0.22%) |
Mar 26, 2019 | 32.50 | 32.59 | 32.35 | 32.59 | 165,201 | +0.40(+1.25%) |
Mar 25, 2019 | 32.11 | 32.22 | 32.11 | 32.19 | 1,316 | -0.11(-0.34%) |
Mar 22, 2019 | 32.58 | 32.58 | 32.23 | 32.30 | 7,696 | -0.88(-2.66%) |
Mar 21, 2019 | 33.26 | 33.26 | 33.18 | 33.18 | 1,314 | +0.04(+0.13%) |
Mar 20, 2019 | 33.72 | 33.72 | 33.14 | 33.14 | 2,555 | -0.64(-1.90%) |
Mar 19, 2019 | 34.30 | 34.30 | 33.76 | 33.78 | 17,335 | -0.30(-0.88%) |
Mar 18, 2019 | 33.92 | 34.14 | 33.92 | 34.08 | 2,965 | +0.31(+0.91%) |
Mar 15, 2019 | 33.70 | 33.86 | 33.62 | 33.77 | 6,306 | +0.21(+0.61%) |
Mar 14, 2019 | 33.46 | 33.64 | 33.46 | 33.57 | 11,890 | +0.13(+0.39%) |
Mar 13, 2019 | 33.42 | 33.57 | 33.42 | 33.43 | 4,167 | +0.22(+0.68%) |
Mar 12, 2019 | 33.23 | 33.30 | 33.17 | 33.21 | 30,639 | +0.09(+0.28%) |
Mar 11, 2019 | 33.00 | 33.12 | 33.00 | 33.12 | 4,028 | +0.33(+1.00%) |
Mar 08, 2019 | 32.29 | 32.79 | 32.29 | 32.79 | 2,458 | -0.02(-0.07%) |
Mar 07, 2019 | 32.81 | 32.81 | 32.73 | 32.81 | 3,658 | -0.39(-1.17%) |
Mar 06, 2019 | 33.69 | 33.69 | 33.20 | 33.20 | 6,754 | -0.30(-0.89%) |
Mar 05, 2019 | 33.60 | 33.60 | 33.34 | 33.50 | 4,684 | -0.09(-0.25%) |
Mar 04, 2019 | 34.02 | 34.03 | 33.49 | 33.59 | 2,917 | -0.25(-0.74%) |
Mar 01, 2019 | 34.05 | 34.05 | 33.77 | 33.84 | 2,886 | +0.21(+0.63%) |
Feb 28, 2019 | 33.66 | 33.69 | 33.63 | 33.63 | 2,955 | -0.01(-0.03%) |
Feb 27, 2019 | 33.58 | 33.64 | 33.53 | 33.64 | 2,366 | +0.11(+0.32%) |
Feb 26, 2019 | 33.63 | 33.67 | 33.52 | 33.53 | 3,568 | -0.04(-0.11%) |
Feb 25, 2019 | 33.68 | 33.87 | 33.57 | 33.57 | 8,621 | +0.04(+0.11%) |
Feb 22, 2019 | 33.54 | 33.54 | 33.44 | 33.53 | 1,068 | +0.10(+0.30%) |
Feb 21, 2019 | 33.40 | 33.55 | 33.35 | 33.43 | 4,864 | -0.17(-0.50%) |
Feb 20, 2019 | 33.42 | 33.60 | 33.42 | 33.60 | 10,768 | +0.17(+0.52%) |
Feb 19, 2019 | 33.28 | 33.50 | 33.26 | 33.43 | 127,048 | +0.15(+0.45%) |
Feb 15, 2019 | 32.92 | 33.28 | 32.92 | 33.28 | 5,130 | +0.61(+1.86%) |
Feb 14, 2019 | 32.74 | 32.79 | 32.51 | 32.67 | 7,229 | -0.34(-1.02%) |
Feb 13, 2019 | 32.99 | 33.14 | 32.99 | 33.01 | 7,897 | +0.13(+0.38%) |
Feb 12, 2019 | 32.86 | 32.99 | 32.83 | 32.88 | 5,787 | +0.44(+1.36%) |
Feb 11, 2019 | 32.41 | 32.44 | 32.34 | 32.44 | 1,735 | +0.16(+0.50%) |
Feb 08, 2019 | 32.30 | 32.30 | 31.95 | 32.27 | 12,399 | -0.18(-0.55%) |
Feb 07, 2019 | 32.24 | 32.45 | 32.22 | 32.45 | 2,629 | -0.14(-0.43%) |
Feb 06, 2019 | 32.68 | 32.68 | 32.49 | 32.59 | 1,620 | -0.05(-0.15%) |
Feb 05, 2019 | 32.60 | 32.64 | 32.44 | 32.64 | 11,424 | +0.04(+0.13%) |
Feb 04, 2019 | 32.36 | 32.60 | 32.36 | 32.60 | 9,190 | +0.14(+0.44%) |
Feb 01, 2019 | 32.49 | 32.50 | 32.41 | 32.45 | 2,565 | +0.22(+0.69%) |
Jan 31, 2019 | 32.02 | 32.23 | 32.00 | 32.23 | 3,125 | +0.09(+0.28%) |
Jan 30, 2019 | 32.02 | 32.32 | 32.02 | 32.14 | 2,748 | +0.15(+0.46%) |
Jan 29, 2019 | 32.02 | 32.09 | 31.99 | 31.99 | 3,043 | -0.14(-0.42%) |
Jan 28, 2019 | 32.07 | 32.16 | 32.03 | 32.13 | 3,993 | -0.09(-0.28%) |
Jan 25, 2019 | 32.24 | 32.29 | 32.22 | 32.22 | 1,389 | +0.26(+0.80%) |
Jan 24, 2019 | 31.88 | 31.97 | 31.83 | 31.96 | 2,053 | +0.11(+0.35%) |
Jan 23, 2019 | 31.80 | 31.85 | 31.79 | 31.85 | 3,229 | +0.06(+0.19%) |
Jan 22, 2019 | 31.95 | 31.95 | 31.73 | 31.79 | 4,903 | -0.36(-1.11%) |
Jan 18, 2019 | 31.82 | 32.14 | 31.82 | 32.14 | 1,924 | +0.53(+1.67%) |
Jan 17, 2019 | 31.30 | 31.71 | 31.28 | 31.61 | 4,045 | +0.10(+0.30%) |
Jan 16, 2019 | 30.99 | 31.56 | 30.99 | 31.52 | 6,189 | +0.65(+2.12%) |
Jan 15, 2019 | 30.62 | 30.87 | 30.51 | 30.87 | 3,445 | +0.25(+0.81%) |
Jan 14, 2019 | 30.20 | 30.70 | 30.20 | 30.62 | 4,966 | +0.14(+0.48%) |
Jan 11, 2019 | 30.53 | 30.53 | 30.21 | 30.47 | 2,458 | +0.03(+0.09%) |
Jan 10, 2019 | 30.14 | 30.45 | 30.14 | 30.45 | 3,258 | +0.10(+0.33%) |
Jan 09, 2019 | 30.35 | 30.35 | 30.25 | 30.35 | 931 | +0.20(+0.68%) |
Jan 08, 2019 | 30.18 | 30.18 | 30.00 | 30.14 | 4,391 | +0.05(+0.18%) |
Jan 07, 2019 | 29.83 | 30.20 | 29.83 | 30.09 | 2,277 | +0.09(+0.31%) |
Jan 04, 2019 | 29.61 | 29.99 | 29.52 | 29.99 | 962 | +1.09(+3.75%) |
Jan 03, 2019 | 29.33 | 29.38 | 28.91 | 28.91 | 49,705 | -0.57(-1.92%) |
Jan 02, 2019 | 29.01 | 29.52 | 29.01 | 29.47 | 10,864 | +0.18(+0.63%) |
Dec 31, 2018 | 29.37 | 29.37 | 29.04 | 29.29 | 14,430 | +0.27(+0.93%) |
Dec 28, 2018 | 28.99 | 29.37 | 28.95 | 29.02 | 17,744 | +0.09(+0.31%) |
Dec 27, 2018 | 28.16 | 28.94 | 28.03 | 28.93 | 16,316 | +0.17(+0.60%) |
Dec 26, 2018 | 27.48 | 28.77 | 27.24 | 28.76 | 22,147 | +1.32(+4.81%) |
Dec 24, 2018 | 27.67 | 27.97 | 27.44 | 27.44 | 11,758 | -0.65(-2.30%) |
Dec 21, 2018 | 28.68 | 28.95 | 28.08 | 28.08 | 12,527 | -0.50(-1.74%) |
Dec 20, 2018 | 28.94 | 28.94 | 28.57 | 28.58 | 3,138 | -0.38(-1.31%) |
Dec 19, 2018 | 29.46 | 29.75 | 28.82 | 28.96 | 11,623 | -0.45(-1.51%) |
Dec 18, 2018 | 29.84 | 29.84 | 29.27 | 29.40 | 5,975 | -0.06(-0.20%) |
Dec 17, 2018 | 29.73 | 29.98 | 29.46 | 29.46 | 35,575 | -0.38(-1.29%) |
Dec 14, 2018 | 29.93 | 30.22 | 29.76 | 29.85 | 21,707 | -0.36(-1.20%) |
Dec 13, 2018 | 30.41 | 30.43 | 30.11 | 30.21 | 2,557 | -0.29(-0.96%) |
Dec 12, 2018 | 30.47 | 30.88 | 30.47 | 30.50 | 3,310 | +0.22(+0.74%) |
Dec 11, 2018 | 30.92 | 30.92 | 30.28 | 30.28 | 6,284 | -0.31(-1.00%) |
Dec 10, 2018 | 30.56 | 30.64 | 30.06 | 30.58 | 10,399 | -0.37(-1.21%) |
Dec 07, 2018 | 31.51 | 31.51 | 30.89 | 30.96 | 15,659 | -0.14(-0.46%) |
Dec 06, 2018 | 31.12 | 31.12 | 30.75 | 31.10 | 6,106 | -0.72(-2.27%) |
Dec 04, 2018 | 32.59 | 32.59 | 31.82 | 31.82 | 7,127 | -1.49(-4.47%) |
Dec 03, 2018 | 33.46 | 33.56 | 33.26 | 33.32 | 1,888 | +0.47(+1.44%) |
Nov 30, 2018 | 32.88 | 32.96 | 32.84 | 32.84 | 2,375 | -0.15(-0.45%) |
Nov 29, 2018 | 32.83 | 32.99 | 32.83 | 32.99 | 2,993 | +0.09(+0.28%) |
Nov 28, 2018 | 32.50 | 32.90 | 32.28 | 32.90 | 3,934 | +0.45(+1.40%) |
Nov 27, 2018 | 32.30 | 32.59 | 32.30 | 32.44 | 2,367 | -0.12(-0.37%) |
Nov 26, 2018 | 32.25 | 32.61 | 32.25 | 32.57 | 4,786 | +0.58(+1.82%) |
Nov 23, 2018 | 31.84 | 31.98 | 31.82 | 31.98 | 863 | -0.05(-0.14%) |
Nov 21, 2018 | 32.03 | 32.03 | 32.03 | 0 | +0.14(+0.45%) | |
Nov 20, 2018 | 32.01 | 32.03 | 31.88 | 31.88 | 4,625 | -0.62(-1.90%) |
Nov 19, 2018 | 32.70 | 32.71 | 32.36 | 32.50 | 4,337 | -0.27(-0.81%) |
Nov 16, 2018 | 32.74 | 32.82 | 32.64 | 32.77 | 11,879 | +0.10(+0.30%) |
Nov 15, 2018 | 32.57 | 32.72 | 31.98 | 32.67 | 3,687 | +0.39(+1.21%) |
Nov 14, 2018 | 33.03 | 33.03 | 32.04 | 32.28 | 12,210 | -0.50(-1.52%) |
Nov 13, 2018 | 33.08 | 33.08 | 32.76 | 32.78 | 2,229 | +0.24(+0.74%) |
Nov 12, 2018 | 32.97 | 32.97 | 32.52 | 32.54 | 2,348 | -0.79(-2.36%) |
Nov 09, 2018 | 33.30 | 33.35 | 33.19 | 33.32 | 1,727 | -0.19(-0.55%) |
Nov 08, 2018 | 33.17 | 33.68 | 33.17 | 33.51 | 6,098 | +0.09(+0.28%) |
Nov 07, 2018 | 33.26 | 33.47 | 32.95 | 33.42 | 52,909 | +0.45(+1.37%) |
Nov 06, 2018 | 32.63 | 33.01 | 32.63 | 32.97 | 28,193 | +0.22(+0.66%) |
Nov 05, 2018 | 32.32 | 32.82 | 32.32 | 32.75 | 3,570 | +0.53(+1.64%) |
Nov 02, 2018 | 32.91 | 32.91 | 32.22 | 32.22 | 2,591 | -0.35(-1.07%) |
Nov 01, 2018 | 32.30 | 32.57 | 32.30 | 32.57 | 1,574 | +0.23(+0.71%) |
Oct 31, 2018 | 32.56 | 32.62 | 32.34 | 32.34 | 13,471 | +0.56(+1.75%) |
Oct 30, 2018 | 31.56 | 31.79 | 31.35 | 31.79 | 10,321 | +0.52(+1.66%) |
Oct 29, 2018 | 31.66 | 31.68 | 31.09 | 31.27 | 58,269 | +0.08(+0.27%) |
Oct 26, 2018 | 31.22 | 31.45 | 30.83 | 31.19 | 30,455 | -0.39(-1.23%) |
Oct 25, 2018 | 31.55 | 31.84 | 31.21 | 31.57 | 19,040 | +0.05(+0.16%) |
Oct 24, 2018 | 31.98 | 31.98 | 31.31 | 31.52 | 9,532 | -0.53(-1.65%) |
Oct 23, 2018 | 31.53 | 32.12 | 31.53 | 32.05 | 58,374 | -0.28(-0.88%) |
Oct 22, 2018 | 32.70 | 32.70 | 32.34 | 32.34 | 2,696 | -0.53(-1.61%) |
Oct 19, 2018 | 32.65 | 33.00 | 32.65 | 32.87 | 2,159 | +0.10(+0.30%) |
Oct 18, 2018 | 32.96 | 32.96 | 32.68 | 32.77 | 2,128 | -0.39(-1.17%) |
Oct 17, 2018 | 33.06 | 33.45 | 32.94 | 33.16 | 1,438 | +0.12(+0.36%) |
Oct 16, 2018 | 32.75 | 33.04 | 32.55 | 33.04 | 4,079 | +0.31(+0.96%) |
Oct 15, 2018 | 32.65 | 32.72 | 32.65 | 32.72 | 765 | -0.22(-0.67%) |
Oct 12, 2018 | 33.33 | 33.36 | 32.22 | 32.95 | 5,507 | +0.09(+0.28%) |
Oct 11, 2018 | 33.33 | 33.41 | 32.67 | 32.85 | 4,653 | -0.75(-2.23%) |
Oct 10, 2018 | 34.67 | 34.67 | 33.57 | 33.60 | 9,147 | -1.08(-3.12%) |
Oct 09, 2018 | 34.66 | 34.70 | 34.59 | 34.69 | 6,610 | -0.06(-0.18%) |
Oct 08, 2018 | 34.52 | 34.75 | 34.52 | 34.75 | 1,580 | +0.17(+0.50%) |
Oct 05, 2018 | 34.87 | 34.87 | 34.52 | 34.57 | 2,807 | -0.19(-0.53%) |
Oct 04, 2018 | 34.85 | 34.85 | 34.62 | 34.76 | 1,126 | +0.04(+0.11%) |
Oct 03, 2018 | 34.70 | 34.93 | 34.63 | 34.72 | 25,755 | +0.38(+1.11%) |
Oct 02, 2018 | 34.32 | 34.34 | 34.32 | 34.34 | 602 | -0.12(-0.35%) |
Oct 01, 2018 | 34.64 | 34.64 | 34.45 | 34.46 | 1,710 | -0.01(-0.03%) |
Sep 28, 2018 | 34.46 | 34.58 | 34.46 | 34.47 | 9,935 | -0.19(-0.56%) |
Sep 27, 2018 | 34.78 | 34.78 | 34.67 | 34.67 | 1,308 | -0.09(-0.27%) |
Sep 26, 2018 | 35.19 | 35.19 | 34.76 | 34.76 | 3,889 | -0.46(-1.30%) |
Sep 25, 2018 | 35.30 | 35.31 | 35.19 | 35.22 | 2,746 | -0.11(-0.31%) |
Sep 24, 2018 | 35.53 | 35.53 | 35.27 | 35.33 | 3,478 | -0.40(-1.11%) |
Sep 21, 2018 | 35.82 | 35.82 | 35.67 | 35.72 | 2,807 | -0.03(-0.08%) |
Sep 20, 2018 | 35.73 | 35.76 | 35.65 | 35.75 | 2,925 | +0.26(+0.74%) |
Sep 19, 2018 | 35.13 | 35.49 | 35.13 | 35.49 | 285,511 | +0.46(+1.31%) |
Sep 18, 2018 | 34.88 | 35.06 | 34.88 | 35.03 | 43,009 | +0.19(+0.53%) |
Sep 17, 2018 | 34.87 | 34.87 | 34.84 | 34.84 | 878 | -0.23(-0.66%) |
Sep 14, 2018 | 34.78 | 35.10 | 34.78 | 35.07 | 2,267 | +0.19(+0.56%) |
Sep 13, 2018 | 35.09 | 35.09 | 34.88 | 34.88 | 575 | +0.03(+0.08%) |
Sep 12, 2018 | 35.09 | 35.09 | 34.80 | 34.85 | 6,014 | -0.27(-0.76%) |
Sep 11, 2018 | 34.81 | 35.18 | 34.81 | 35.12 | 1,595 | +0.04(+0.11%) |
Sep 10, 2018 | 35.20 | 35.20 | 35.07 | 35.08 | 1,906 | -0.30(-0.85%) |
Sep 07, 2018 | 35.38 | 35.38 | 35.38 | 35.38 | 323 | +0.00(+0.00%) |
Sep 06, 2018 | 35.38 | 35.38 | 329 | +0.00(+0.00%) | ||
Sep 05, 2018 | 35.40 | 35.40 | 35.34 | 35.38 | 4,372 | -0.01(-0.02%) |
Sep 04, 2018 | 35.19 | 35.45 | 35.19 | 35.39 | 6,031 | +0.19(+0.55%) |
Aug 31, 2018 | 35.20 | 35.20 | 35.20 | 0 | -0.06(-0.16%) | |
Aug 30, 2018 | 35.30 | 35.30 | 35.25 | 35.25 | 394 | -0.21(-0.60%) |
Aug 29, 2018 | 35.37 | 35.51 | 35.37 | 35.46 | 4,136 | -0.01(-0.03%) |
Aug 28, 2018 | 35.42 | 35.48 | 35.40 | 35.47 | 2,269 | -0.03(-0.10%) |
Aug 27, 2018 | 35.42 | 35.56 | 35.42 | 35.51 | 610 | +0.40(+1.13%) |
Aug 24, 2018 | 35.06 | 35.13 | 35.06 | 35.11 | 3,887 | +0.12(+0.34%) |
Aug 23, 2018 | 35.02 | 35.03 | 34.96 | 34.99 | 6,297 | -0.18(-0.50%) |
Aug 22, 2018 | 35.22 | 35.22 | 35.15 | 35.17 | 3,420 | -0.11(-0.31%) |
Aug 21, 2018 | 35.47 | 35.47 | 35.18 | 35.28 | 4,810 | +0.17(+0.47%) |
Aug 20, 2018 | 35.12 | 35.13 | 35.11 | 35.11 | 9,850 | +0.11(+0.32%) |
Aug 17, 2018 | 34.93 | 35.00 | 34.85 | 35.00 | 50,867 | +0.10(+0.29%) |
Aug 16, 2018 | 35.03 | 35.03 | 34.88 | 34.90 | 919 | +0.56(+1.64%) |
Aug 15, 2018 | 34.43 | 34.43 | 34.33 | 34.33 | 2,134 | -0.37(-1.07%) |
Aug 14, 2018 | 34.51 | 34.75 | 34.51 | 34.71 | 2,575 | +0.27(+0.78%) |
Aug 13, 2018 | 34.58 | 34.58 | 34.44 | 34.44 | 6,993 | -0.24(-0.69%) |
Aug 10, 2018 | 34.46 | 34.72 | 34.46 | 34.68 | 2,159 | -0.33(-0.94%) |
Aug 09, 2018 | 35.10 | 35.10 | 35.00 | 35.00 | 18,289 | -0.13(-0.36%) |
Aug 08, 2018 | 35.18 | 35.18 | 34.99 | 35.13 | 5,344 | +0.09(+0.24%) |
Aug 07, 2018 | 34.95 | 35.19 | 34.95 | 35.04 | 3,181 | +0.19(+0.53%) |
Aug 06, 2018 | 34.82 | 34.87 | 34.78 | 34.86 | 19,016 | +0.06(+0.18%) |
Aug 03, 2018 | 34.63 | 34.80 | 34.63 | 34.80 | 863 | +0.15(+0.43%) |
Aug 02, 2018 | 34.52 | 34.65 | 34.39 | 34.65 | 2,598 | -0.05(-0.13%) |
Aug 01, 2018 | 34.96 | 34.96 | 34.64 | 34.70 | 2,874 | +0.12(+0.35%) |
Jul 31, 2018 | 34.74 | 34.74 | 34.50 | 34.57 | 3,490 | -0.16(-0.45%) |
Jul 30, 2018 | 34.89 | 34.95 | 34.73 | 34.73 | 9,327 | -0.07(-0.21%) |
Jul 27, 2018 | 34.94 | 34.94 | 34.81 | 34.81 | 1,727 | -0.04(-0.13%) |
Jul 26, 2018 | 34.91 | 34.95 | 34.85 | 34.85 | 1,791 | -0.01(-0.03%) |
Jul 25, 2018 | 34.68 | 34.86 | 34.67 | 34.86 | 10,390 | +0.12(+0.35%) |
Jul 24, 2018 | 34.86 | 34.90 | 34.74 | 34.74 | 1,670 | -0.06(-0.16%) |
Jul 23, 2018 | 34.51 | 34.82 | 34.50 | 34.80 | 6,784 | +0.35(+1.01%) |
Jul 20, 2018 | 34.32 | 34.51 | 34.32 | 34.45 | 1,709 | +0.03(+0.09%) |
Jul 19, 2018 | 34.84 | 34.84 | 34.37 | 34.42 | 4,832 | -0.31(-0.88%) |
Jul 18, 2018 | 34.68 | 34.78 | 34.68 | 34.72 | 41,428 | +0.34(+0.98%) |
Jul 17, 2018 | 34.39 | 34.40 | 34.32 | 34.39 | 3,059 | +0.21(+0.61%) |
Jul 16, 2018 | 34.05 | 34.18 | 34.05 | 34.18 | 2,845 | +0.33(+0.97%) |
Jul 13, 2018 | 33.86 | 33.89 | 33.85 | 33.85 | 4,022 | -0.16(-0.47%) |
Jul 12, 2018 | 34.04 | 34.04 | 34.00 | 34.01 | 968 | -0.06(-0.19%) |
Jul 11, 2018 | 34.08 | 34.10 | 34.04 | 34.07 | 971 | -0.06(-0.19%) |
Jul 10, 2018 | 34.26 | 34.26 | 34.13 | 34.14 | 2,514 | -0.15(-0.44%) |
Jul 09, 2018 | 34.09 | 34.29 | 34.09 | 34.29 | 1,298 | +0.73(+2.18%) |
Jul 06, 2018 | 33.28 | 33.66 | 33.26 | 33.56 | 5,472 | +0.20(+0.59%) |
Jul 05, 2018 | 33.36 | 33.38 | 33.36 | 33.36 | 1,582 | +0.10(+0.30%) |
Jul 03, 2018 | 33.26 | 33.26 | 33.26 | 0 | -0.08(-0.25%) | |
Jul 02, 2018 | 33.29 | 33.38 | 33.23 | 33.35 | 7,150 | -0.23(-0.67%) |
Jun 29, 2018 | 33.35 | 33.74 | 33.35 | 33.57 | 1,202 | +0.18(+0.55%) |
Jun 28, 2018 | 33.02 | 33.39 | 33.02 | 33.39 | 2,585 | -0.31(-0.93%) |
Jun 27, 2018 | 33.55 | 33.70 | 33.55 | 33.70 | 2,297 | -0.02(-0.07%) |
Jun 26, 2018 | 33.54 | 33.73 | 33.53 | 33.73 | 2,543 | -0.02(-0.06%) |
Jun 25, 2018 | 33.92 | 33.92 | 33.62 | 33.75 | 1,752 | -0.49(-1.42%) |
Jun 22, 2018 | 34.26 | 34.26 | 34.23 | 34.23 | 901 | -0.19(-0.55%) |
Jun 21, 2018 | 34.11 | 34.42 | 34.11 | 34.42 | 683 | -0.03(-0.09%) |
Jun 20, 2018 | 34.88 | 34.88 | 34.45 | 34.45 | 2,529 | +0.05(+0.14%) |
Jun 19, 2018 | 34.19 | 34.45 | 34.19 | 34.41 | 5,812 | -0.14(-0.41%) |
Jun 18, 2018 | 34.43 | 34.55 | 34.43 | 34.55 | 1,389 | +0.01(+0.03%) |
Jun 15, 2018 | 34.54 | 34.14 | 34.54 | 1,067 | -0.01(-0.03%) | |
Jun 14, 2018 | 34.54 | 34.55 | 34.52 | 34.55 | 1,296 | -0.20(-0.58%) |
Jun 13, 2018 | 35.19 | 35.19 | 34.75 | 34.75 | 1,793 | -0.03(-0.08%) |
Jun 12, 2018 | 34.97 | 34.97 | 34.78 | 34.78 | 8,796 | -0.22(-0.63%) |
Jun 11, 2018 | 35.14 | 35.14 | 34.97 | 35.00 | 4,256 | -0.05(-0.13%) |
Jun 08, 2018 | 34.88 | 35.04 | 34.88 | 35.04 | 2,366 | +0.08(+0.24%) |
Jun 07, 2018 | 35.09 | 35.09 | 34.89 | 34.96 | 1,423 | +0.11(+0.32%) |
Jun 06, 2018 | 34.86 | 34.85 | 1,839 | +0.53(+1.56%) | ||
Jun 05, 2018 | 34.32 | 34.36 | 34.25 | 34.32 | 5,044 | -0.06(-0.19%) |
Jun 04, 2018 | 34.57 | 34.57 | 34.34 | 34.38 | 16,499 | +0.16(+0.47%) |