Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.55 | 29.67 | 29.17 | 29.29 | 70,276 | -0.29(-0.98%) |
May 30, 2019 | 29.67 | 30.03 | 29.48 | 29.58 | 23,069 | -0.19(-0.65%) |
May 29, 2019 | 29.61 | 29.77 | 29.22 | 29.77 | 38,770 | -0.03(-0.11%) |
May 28, 2019 | 30.19 | 30.31 | 29.77 | 29.80 | 15,595 | -0.32(-1.06%) |
May 24, 2019 | 30.28 | 30.38 | 29.93 | 30.12 | 22,374 | +0.19(+0.64%) |
May 23, 2019 | 30.54 | 30.54 | 29.80 | 29.93 | 47,923 | -0.83(-2.71%) |
May 22, 2019 | 30.79 | 30.92 | 30.64 | 30.76 | 24,745 | -0.19(-0.61%) |
May 21, 2019 | 30.51 | 30.98 | 30.51 | 30.95 | 15,842 | +0.44(+1.44%) |
May 20, 2019 | 30.51 | 30.58 | 30.45 | 30.51 | 13,391 | +0.00(+0.00%) |
May 17, 2019 | 30.58 | 30.73 | 30.45 | 30.51 | 14,971 | -0.09(-0.31%) |
May 16, 2019 | 30.45 | 30.67 | 30.45 | 30.61 | 18,051 | +0.22(+0.72%) |
May 15, 2019 | 30.11 | 30.51 | 30.11 | 30.39 | 15,571 | +0.09(+0.31%) |
May 14, 2019 | 30.04 | 30.51 | 30.04 | 30.29 | 20,859 | +0.38(+1.26%) |
May 13, 2019 | 29.76 | 30.04 | 29.60 | 29.92 | 20,659 | -0.28(-0.93%) |
May 10, 2019 | 29.54 | 30.26 | 29.32 | 30.20 | 32,272 | +0.94(+3.21%) |
May 09, 2019 | 29.45 | 29.45 | 29.01 | 29.26 | 21,446 | -0.25(-0.85%) |
May 08, 2019 | 29.64 | 29.82 | 29.48 | 29.51 | 16,258 | -0.09(-0.32%) |
May 07, 2019 | 29.48 | 29.68 | 29.32 | 29.60 | 19,187 | -0.09(-0.32%) |
May 06, 2019 | 29.67 | 29.79 | 29.48 | 29.70 | 19,760 | -0.06(-0.21%) |
May 03, 2019 | 29.70 | 29.79 | 29.60 | 29.76 | 12,832 | +0.31(+1.06%) |
May 02, 2019 | 29.79 | 29.82 | 29.40 | 29.45 | 31,943 | -0.56(-1.88%) |
May 01, 2019 | 29.95 | 30.17 | 29.85 | 30.01 | 23,701 | +0.09(+0.31%) |
Apr 30, 2019 | 30.23 | 30.36 | 29.92 | 29.92 | 26,170 | -0.25(-0.83%) |
Apr 29, 2019 | 30.11 | 30.23 | 29.95 | 30.17 | 31,199 | +0.09(+0.31%) |
Apr 26, 2019 | 29.98 | 30.20 | 29.98 | 30.07 | 29,080 | -0.09(-0.31%) |
Apr 25, 2019 | 30.32 | 30.32 | 30.07 | 30.17 | 28,577 | -0.19(-0.62%) |
Apr 24, 2019 | 30.67 | 30.67 | 30.29 | 30.36 | 25,401 | -0.19(-0.62%) |
Apr 23, 2019 | 30.48 | 30.71 | 30.48 | 30.54 | 33,247 | +0.03(+0.10%) |
Apr 22, 2019 | 30.11 | 30.51 | 30.11 | 30.51 | 30,904 | +0.53(+1.78%) |
Apr 18, 2019 | 30.26 | 30.30 | 29.92 | 29.98 | 18,642 | -0.28(-0.93%) |
Apr 17, 2019 | 30.58 | 30.67 | 30.20 | 30.26 | 19,290 | -0.25(-0.82%) |
Apr 16, 2019 | 30.70 | 30.70 | 30.42 | 30.51 | 17,396 | -0.19(-0.61%) |
Apr 15, 2019 | 30.89 | 30.98 | 30.67 | 30.70 | 23,341 | -0.25(-0.81%) |
Apr 12, 2019 | 31.05 | 31.08 | 30.89 | 30.95 | 16,854 | +0.25(+0.82%) |
Apr 11, 2019 | 30.48 | 30.79 | 30.45 | 30.70 | 19,780 | +0.19(+0.62%) |
Apr 10, 2019 | 30.58 | 30.70 | 30.39 | 30.51 | 24,656 | +0.06(+0.21%) |
Apr 09, 2019 | 30.70 | 30.70 | 30.36 | 30.45 | 25,859 | -0.34(-1.12%) |
Apr 08, 2019 | 30.83 | 31.05 | 30.70 | 30.79 | 28,952 | +0.03(+0.10%) |
Apr 05, 2019 | 30.73 | 30.86 | 30.67 | 30.76 | 14,715 | +0.25(+0.82%) |
Apr 04, 2019 | 30.67 | 30.79 | 30.48 | 30.51 | 21,697 | -0.16(-0.51%) |
Apr 03, 2019 | 31.05 | 31.05 | 30.58 | 30.67 | 16,478 | -0.17(-0.56%) |
Apr 02, 2019 | 30.58 | 30.86 | 30.58 | 30.84 | 16,009 | +0.17(+0.56%) |
Apr 01, 2019 | 30.54 | 30.71 | 30.45 | 30.67 | 25,640 | +0.28(+0.93%) |
Mar 29, 2019 | 30.39 | 30.42 | 30.20 | 30.39 | 23,685 | +0.22(+0.73%) |
Mar 28, 2019 | 30.04 | 30.20 | 29.92 | 30.17 | 26,278 | +0.13(+0.42%) |
Mar 27, 2019 | 30.23 | 30.36 | 29.95 | 30.04 | 20,502 | -0.28(-0.93%) |
Mar 26, 2019 | 30.29 | 30.73 | 30.11 | 30.32 | 29,184 | +0.34(+1.15%) |
Mar 25, 2019 | 30.36 | 30.36 | 29.82 | 29.98 | 18,224 | -0.34(-1.14%) |
Mar 22, 2019 | 30.67 | 30.67 | 30.20 | 30.32 | 29,048 | -0.44(-1.43%) |
Mar 21, 2019 | 30.58 | 31.01 | 30.53 | 30.76 | 33,072 | +0.19(+0.61%) |
Mar 20, 2019 | 30.39 | 30.76 | 30.23 | 30.58 | 22,814 | +0.09(+0.31%) |
Mar 19, 2019 | 30.39 | 30.67 | 30.39 | 30.48 | 20,841 | +0.25(+0.83%) |
Mar 18, 2019 | 29.95 | 30.31 | 29.85 | 30.23 | 19,578 | +0.31(+1.05%) |
Mar 15, 2019 | 29.95 | 30.04 | 29.82 | 29.92 | 23,111 | -0.09(-0.31%) |
Mar 14, 2019 | 29.76 | 30.04 | 29.76 | 30.01 | 24,393 | +0.16(+0.52%) |
Mar 13, 2019 | 30.11 | 30.18 | 29.79 | 29.85 | 41,813 | -0.09(-0.31%) |
Mar 12, 2019 | 30.23 | 30.25 | 29.89 | 29.95 | 34,574 | -0.16(-0.52%) |
Mar 11, 2019 | 29.76 | 30.20 | 29.76 | 30.11 | 43,327 | +0.53(+1.80%) |
Mar 08, 2019 | 29.35 | 29.57 | 29.06 | 29.57 | 61,831 | -0.06(-0.21%) |
Mar 07, 2019 | 29.10 | 29.64 | 29.06 | 29.64 | 74,063 | +0.53(+1.83%) |
Mar 06, 2019 | 29.26 | 29.26 | 28.91 | 29.10 | 35,012 | -0.16(-0.54%) |
Mar 05, 2019 | 29.20 | 29.32 | 28.99 | 29.26 | 35,968 | +0.00(+0.00%) |
Mar 04, 2019 | 29.35 | 29.35 | 28.85 | 29.26 | 32,451 | +0.13(+0.43%) |
Mar 01, 2019 | 29.07 | 29.32 | 28.88 | 29.13 | 60,618 | +0.09(+0.32%) |
Feb 28, 2019 | 29.32 | 29.35 | 28.70 | 29.04 | 89,908 | -0.09(-0.32%) |
Feb 27, 2019 | 29.48 | 29.48 | 28.95 | 29.13 | 135,505 | -0.22(-0.75%) |
Feb 26, 2019 | 29.95 | 29.95 | 29.29 | 29.35 | 56,646 | -0.53(-1.78%) |
Feb 25, 2019 | 29.70 | 29.90 | 29.60 | 29.89 | 88,138 | +0.09(+0.32%) |
Feb 22, 2019 | 29.92 | 30.11 | 29.79 | 29.79 | 25,824 | +0.19(+0.64%) |
Feb 21, 2019 | 30.42 | 30.42 | 29.54 | 29.60 | 46,735 | -0.75(-2.48%) |
Feb 20, 2019 | 30.67 | 30.67 | 30.23 | 30.36 | 37,014 | -0.34(-1.12%) |
Feb 19, 2019 | 29.98 | 30.84 | 29.98 | 30.70 | 33,454 | +0.69(+2.30%) |
Feb 15, 2019 | 29.95 | 30.17 | 29.92 | 30.01 | 55,894 | +0.13(+0.42%) |
Feb 14, 2019 | 29.38 | 29.95 | 29.38 | 29.89 | 31,997 | +0.44(+1.49%) |
Feb 13, 2019 | 29.14 | 29.57 | 29.14 | 29.45 | 35,381 | +0.34(+1.16%) |
Feb 12, 2019 | 28.93 | 29.16 | 28.80 | 29.11 | 27,596 | +0.58(+2.04%) |
Feb 11, 2019 | 28.62 | 28.68 | 28.46 | 28.53 | 22,152 | -0.03(-0.11%) |
Feb 08, 2019 | 28.90 | 28.90 | 28.28 | 28.56 | 36,065 | -0.34(-1.17%) |
Feb 07, 2019 | 29.54 | 29.54 | 28.71 | 28.90 | 43,429 | -0.73(-2.48%) |
Feb 06, 2019 | 29.97 | 30.00 | 29.54 | 29.63 | 31,108 | -0.21(-0.72%) |
Feb 05, 2019 | 29.88 | 30.03 | 29.69 | 29.85 | 27,616 | -0.12(-0.41%) |
Feb 04, 2019 | 29.81 | 30.06 | 29.73 | 29.97 | 42,966 | +0.09(+0.31%) |
Feb 01, 2019 | 29.85 | 30.12 | 29.72 | 29.88 | 46,683 | +0.09(+0.31%) |
Jan 31, 2019 | 30.30 | 30.40 | 29.57 | 29.78 | 47,227 | -0.28(-0.92%) |
Jan 30, 2019 | 29.39 | 30.27 | 29.36 | 30.06 | 134,281 | +0.83(+2.83%) |
Jan 29, 2019 | 29.05 | 29.39 | 28.77 | 29.23 | 97,496 | +0.49(+1.70%) |
Jan 28, 2019 | 28.35 | 28.77 | 28.25 | 28.74 | 49,644 | +0.00(+0.00%) |
Jan 25, 2019 | 28.53 | 28.77 | 28.53 | 28.74 | 40,574 | +0.37(+1.29%) |
Jan 24, 2019 | 28.31 | 28.59 | 28.16 | 28.38 | 46,081 | +0.06(+0.22%) |
Jan 23, 2019 | 28.62 | 28.80 | 28.10 | 28.31 | 52,138 | -0.21(-0.75%) |
Jan 22, 2019 | 28.71 | 29.14 | 28.50 | 28.53 | 77,161 | -1.04(-3.52%) |
Jan 18, 2019 | 29.20 | 29.63 | 29.11 | 29.57 | 31,198 | +0.58(+2.01%) |
Jan 17, 2019 | 29.08 | 29.17 | 28.93 | 28.99 | 19,601 | -0.15(-0.53%) |
Jan 16, 2019 | 29.08 | 29.29 | 28.99 | 29.14 | 33,999 | +0.15(+0.53%) |
Jan 15, 2019 | 28.56 | 29.02 | 28.56 | 28.99 | 26,038 | +0.70(+2.49%) |
Jan 14, 2019 | 28.41 | 28.59 | 28.26 | 28.28 | 45,482 | -0.28(-0.96%) |
Jan 11, 2019 | 28.80 | 28.87 | 28.50 | 28.56 | 28,388 | -0.40(-1.37%) |
Jan 10, 2019 | 29.32 | 29.32 | 28.74 | 28.96 | 49,711 | -0.37(-1.25%) |
Jan 09, 2019 | 29.14 | 29.42 | 29.02 | 29.32 | 35,456 | +0.52(+1.81%) |
Jan 08, 2019 | 28.13 | 28.96 | 28.10 | 28.80 | 106,757 | +1.10(+3.98%) |
Jan 07, 2019 | 26.91 | 27.86 | 26.89 | 27.70 | 55,979 | +1.10(+4.14%) |
Jan 04, 2019 | 25.50 | 26.72 | 25.50 | 26.60 | 48,643 | +1.50(+5.98%) |
Jan 03, 2019 | 24.73 | 25.31 | 24.61 | 25.10 | 37,691 | +0.37(+1.49%) |
Jan 02, 2019 | 23.42 | 24.99 | 23.42 | 24.73 | 76,322 | +0.86(+3.59%) |
Dec 31, 2018 | 23.57 | 24.03 | 23.39 | 23.88 | 447,754 | +0.49(+2.09%) |
Dec 28, 2018 | 23.69 | 23.69 | 22.90 | 23.39 | 275,068 | -0.09(-0.39%) |
Dec 27, 2018 | 23.75 | 23.75 | 21.92 | 23.48 | 348,811 | -0.34(-1.41%) |
Dec 26, 2018 | 23.14 | 24.06 | 22.41 | 23.82 | 301,472 | +1.10(+4.85%) |
Dec 24, 2018 | 23.45 | 23.45 | 22.62 | 22.71 | 107,903 | -0.67(-2.88%) |
Dec 21, 2018 | 23.75 | 24.09 | 23.33 | 23.39 | 427,140 | -0.37(-1.55%) |
Dec 20, 2018 | 24.83 | 24.95 | 23.33 | 23.75 | 319,563 | -1.13(-4.55%) |
Dec 19, 2018 | 24.98 | 25.68 | 24.67 | 24.89 | 194,905 | -0.21(-0.85%) |
Dec 18, 2018 | 25.74 | 25.91 | 24.79 | 25.10 | 215,433 | -0.92(-3.53%) |
Dec 17, 2018 | 27.40 | 27.43 | 25.71 | 26.02 | 146,643 | -1.50(-5.45%) |
Dec 14, 2018 | 27.46 | 27.95 | 27.21 | 27.52 | 317,341 | -0.03(-0.11%) |
Dec 13, 2018 | 27.15 | 27.70 | 27.06 | 27.55 | 101,315 | +0.40(+1.47%) |
Dec 12, 2018 | 27.24 | 27.52 | 27.09 | 27.15 | 104,151 | +0.09(+0.34%) |
Dec 11, 2018 | 27.58 | 27.67 | 27.00 | 27.06 | 113,587 | -0.21(-0.79%) |
Dec 10, 2018 | 28.10 | 28.10 | 27.07 | 27.27 | 110,974 | -0.86(-3.05%) |
Dec 07, 2018 | 28.62 | 28.93 | 28.01 | 28.13 | 82,193 | -0.09(-0.33%) |
Dec 06, 2018 | 28.59 | 28.62 | 27.17 | 28.22 | 173,567 | -0.73(-2.54%) |
Dec 04, 2018 | 29.54 | 29.78 | 28.87 | 28.96 | 65,794 | -0.58(-1.97%) |
Dec 03, 2018 | 29.20 | 29.94 | 29.17 | 29.54 | 107,185 | +0.89(+3.10%) |
Nov 30, 2018 | 28.90 | 29.08 | 28.59 | 28.65 | 113,392 | -0.15(-0.53%) |
Nov 29, 2018 | 28.50 | 29.08 | 28.50 | 28.80 | 50,806 | +0.43(+1.51%) |
Nov 28, 2018 | 28.22 | 28.47 | 28.02 | 28.38 | 53,413 | +0.06(+0.22%) |
Nov 27, 2018 | 28.38 | 28.56 | 28.22 | 28.31 | 62,458 | -0.09(-0.32%) |
Nov 26, 2018 | 28.68 | 28.96 | 28.35 | 28.41 | 76,063 | -0.09(-0.32%) |
Nov 23, 2018 | 28.53 | 28.71 | 28.22 | 28.50 | 33,583 | -0.28(-0.96%) |
Nov 21, 2018 | 28.77 | 28.77 | 28.77 | 0 | +0.37(+1.29%) | |
Nov 20, 2018 | 28.23 | 28.61 | 28.05 | 28.41 | 63,088 | -0.62(-2.15%) |
Nov 19, 2018 | 29.39 | 29.66 | 29.03 | 29.03 | 55,481 | -0.33(-1.11%) |
Nov 16, 2018 | 29.24 | 29.68 | 29.24 | 29.36 | 73,240 | +0.15(+0.51%) |
Nov 15, 2018 | 29.18 | 29.48 | 29.09 | 29.21 | 28,531 | +0.00(+0.00%) |
Nov 14, 2018 | 29.68 | 29.68 | 29.00 | 29.21 | 43,958 | -0.18(-0.61%) |
Nov 13, 2018 | 29.92 | 30.16 | 29.15 | 29.39 | 45,634 | -0.48(-1.59%) |
Nov 12, 2018 | 30.66 | 30.66 | 29.86 | 29.86 | 24,224 | -0.65(-2.14%) |
Nov 09, 2018 | 30.78 | 30.78 | 30.07 | 30.51 | 34,430 | -0.39(-1.25%) |
Nov 08, 2018 | 31.14 | 31.32 | 30.78 | 30.90 | 47,601 | +0.03(+0.10%) |
Nov 07, 2018 | 30.51 | 30.99 | 30.45 | 30.87 | 40,115 | +0.45(+1.46%) |
Nov 06, 2018 | 30.28 | 30.43 | 30.04 | 30.43 | 36,135 | +0.15(+0.49%) |
Nov 05, 2018 | 29.80 | 30.28 | 29.56 | 30.28 | 36,613 | +0.80(+2.72%) |
Nov 02, 2018 | 29.80 | 29.83 | 29.36 | 29.48 | 41,303 | -0.30(-1.00%) |
Nov 01, 2018 | 29.48 | 29.83 | 29.42 | 29.77 | 39,580 | +0.59(+2.03%) |
Oct 31, 2018 | 29.30 | 29.48 | 29.00 | 29.18 | 65,210 | +0.33(+1.13%) |
Oct 30, 2018 | 28.91 | 29.42 | 28.73 | 28.85 | 89,295 | -0.36(-1.22%) |
Oct 29, 2018 | 29.83 | 29.99 | 28.91 | 29.21 | 51,984 | -0.56(-1.89%) |
Oct 26, 2018 | 30.13 | 30.19 | 29.62 | 29.77 | 50,432 | -0.77(-2.53%) |
Oct 25, 2018 | 30.69 | 30.75 | 30.31 | 30.54 | 48,095 | +0.21(+0.68%) |
Oct 24, 2018 | 31.20 | 31.40 | 30.28 | 30.34 | 115,076 | -0.86(-2.76%) |
Oct 23, 2018 | 31.35 | 31.52 | 30.63 | 31.20 | 55,735 | -0.74(-2.32%) |
Oct 22, 2018 | 32.59 | 32.59 | 31.79 | 31.94 | 30,073 | -0.65(-2.00%) |
Oct 19, 2018 | 32.47 | 32.83 | 32.35 | 32.59 | 14,991 | +0.21(+0.64%) |
Oct 18, 2018 | 32.30 | 32.77 | 32.27 | 32.38 | 26,087 | -0.09(-0.27%) |
Oct 17, 2018 | 32.74 | 32.74 | 32.21 | 32.47 | 30,137 | -0.36(-1.09%) |
Oct 16, 2018 | 32.15 | 32.83 | 32.15 | 32.83 | 15,571 | +0.83(+2.60%) |
Oct 15, 2018 | 32.09 | 32.18 | 31.79 | 32.00 | 30,268 | -0.09(-0.28%) |
Oct 12, 2018 | 32.24 | 32.50 | 31.55 | 32.09 | 37,091 | +0.15(+0.46%) |
Oct 11, 2018 | 32.44 | 32.74 | 31.91 | 31.94 | 38,432 | -0.80(-2.45%) |
Oct 10, 2018 | 33.42 | 33.45 | 32.65 | 32.74 | 32,197 | -0.71(-2.13%) |
Oct 09, 2018 | 33.07 | 33.57 | 32.86 | 33.45 | 24,861 | +0.30(+0.90%) |
Oct 08, 2018 | 33.42 | 33.49 | 32.98 | 33.16 | 18,329 | -0.24(-0.71%) |
Oct 05, 2018 | 33.66 | 33.78 | 33.30 | 33.39 | 29,276 | -0.30(-0.88%) |
Oct 04, 2018 | 34.28 | 34.28 | 33.60 | 33.69 | 29,387 | -0.59(-1.73%) |
Oct 03, 2018 | 33.99 | 34.31 | 33.99 | 34.28 | 39,906 | +0.21(+0.61%) |
Oct 02, 2018 | 34.43 | 34.43 | 34.05 | 34.08 | 18,233 | -0.30(-0.86%) |
Oct 01, 2018 | 33.81 | 34.37 | 33.81 | 34.37 | 54,780 | +0.65(+1.94%) |
Sep 28, 2018 | 33.27 | 33.75 | 33.27 | 33.72 | 18,663 | +0.45(+1.34%) |
Sep 27, 2018 | 33.13 | 33.42 | 33.13 | 33.27 | 38,678 | +0.27(+0.81%) |
Sep 26, 2018 | 33.36 | 33.36 | 33.01 | 33.01 | 33,827 | -0.42(-1.24%) |
Sep 25, 2018 | 33.72 | 33.75 | 33.36 | 33.42 | 41,905 | -0.18(-0.53%) |
Sep 24, 2018 | 33.93 | 34.14 | 33.48 | 33.60 | 30,905 | -0.30(-0.88%) |
Sep 21, 2018 | 34.08 | 34.17 | 33.90 | 33.90 | 31,128 | -0.12(-0.35%) |
Sep 20, 2018 | 34.14 | 34.22 | 33.99 | 34.02 | 40,087 | -0.09(-0.26%) |
Sep 19, 2018 | 33.99 | 34.17 | 33.90 | 34.11 | 31,244 | +0.21(+0.61%) |
Sep 18, 2018 | 34.14 | 34.20 | 33.87 | 33.90 | 23,367 | -0.18(-0.52%) |
Sep 17, 2018 | 34.25 | 34.46 | 34.05 | 34.08 | 15,023 | -0.12(-0.35%) |
Sep 14, 2018 | 34.40 | 34.49 | 34.08 | 34.19 | 17,990 | -0.24(-0.69%) |
Sep 13, 2018 | 34.61 | 34.76 | 34.40 | 34.43 | 13,844 | -0.15(-0.43%) |
Sep 12, 2018 | 34.61 | 34.76 | 34.55 | 34.58 | 13,797 | +0.12(+0.34%) |
Sep 11, 2018 | 34.17 | 34.61 | 34.14 | 34.46 | 28,231 | +0.24(+0.69%) |
Sep 10, 2018 | 33.99 | 34.31 | 33.99 | 34.22 | 23,310 | +0.45(+1.32%) |
Sep 07, 2018 | 33.99 | 34.17 | 33.69 | 33.78 | 20,954 | -0.45(-1.30%) |
Sep 06, 2018 | 34.79 | 34.82 | 34.17 | 34.22 | 32,491 | -0.47(-1.37%) |
Sep 05, 2018 | 34.79 | 34.82 | 34.34 | 34.70 | 30,777 | -0.12(-0.34%) |
Sep 04, 2018 | 34.28 | 35.00 | 34.22 | 34.82 | 44,082 | +0.65(+1.91%) |
Aug 31, 2018 | 34.17 | 34.17 | 34.17 | 0 | -0.12(-0.35%) | |
Aug 30, 2018 | 34.61 | 34.61 | 34.12 | 34.28 | 28,952 | -0.30(-0.86%) |
Aug 29, 2018 | 34.85 | 35.03 | 34.58 | 34.58 | 20,774 | -0.30(-0.85%) |
Aug 28, 2018 | 35.17 | 35.23 | 34.78 | 34.88 | 49,788 | -0.27(-0.76%) |
Aug 27, 2018 | 35.09 | 35.26 | 34.76 | 35.14 | 51,778 | +0.21(+0.59%) |
Aug 24, 2018 | 35.29 | 35.29 | 34.91 | 34.94 | 18,663 | +0.00(+0.00%) |
Aug 23, 2018 | 34.70 | 35.00 | 34.61 | 34.94 | 40,811 | +0.18(+0.51%) |
Aug 22, 2018 | 34.50 | 34.76 | 34.35 | 34.76 | 36,043 | +0.38(+1.10%) |
Aug 21, 2018 | 35.16 | 35.16 | 34.38 | 34.38 | 38,280 | -0.78(-2.22%) |
Aug 20, 2018 | 34.61 | 35.16 | 34.59 | 35.16 | 17,123 | +0.55(+1.59%) |
Aug 17, 2018 | 33.08 | 34.61 | 33.08 | 34.61 | 42,740 | +0.32(+0.93%) |
Aug 16, 2018 | 34.24 | 34.41 | 34.15 | 34.30 | 19,245 | +0.09(+0.25%) |
Aug 15, 2018 | 34.47 | 34.47 | 33.89 | 34.21 | 20,322 | -0.38(-1.09%) |
Aug 14, 2018 | 34.59 | 34.70 | 34.47 | 34.59 | 18,878 | +0.20(+0.59%) |
Aug 13, 2018 | 35.22 | 35.22 | 34.32 | 34.38 | 29,043 | -0.72(-2.06%) |
Aug 10, 2018 | 34.90 | 35.31 | 34.90 | 35.11 | 26,030 | +0.23(+0.66%) |
Aug 09, 2018 | 34.82 | 35.16 | 34.82 | 34.87 | 21,778 | +0.12(+0.33%) |
Aug 08, 2018 | 34.44 | 34.87 | 34.32 | 34.76 | 31,342 | +0.03(+0.08%) |
Aug 07, 2018 | 34.96 | 35.09 | 34.59 | 34.73 | 30,382 | -0.06(-0.17%) |
Aug 06, 2018 | 34.87 | 34.99 | 34.67 | 34.79 | 38,551 | +0.03(+0.08%) |
Aug 03, 2018 | 34.76 | 35.42 | 34.73 | 34.76 | 23,199 | +0.00(+0.00%) |
Aug 02, 2018 | 34.21 | 34.76 | 34.01 | 34.76 | 23,620 | +0.78(+2.30%) |
Aug 01, 2018 | 33.95 | 34.15 | 33.74 | 33.98 | 21,559 | +0.00(+0.00%) |
Jul 31, 2018 | 33.86 | 34.12 | 33.75 | 33.98 | 17,883 | +0.12(+0.34%) |
Jul 30, 2018 | 33.92 | 34.56 | 33.72 | 33.86 | 13,630 | +0.29(+0.86%) |
Jul 27, 2018 | 34.32 | 34.64 | 33.54 | 33.57 | 21,922 | -0.67(-1.95%) |
Jul 26, 2018 | 34.21 | 34.47 | 33.98 | 34.24 | 19,598 | +0.20(+0.60%) |
Jul 25, 2018 | 33.51 | 34.15 | 33.51 | 34.03 | 22,694 | +0.35(+1.03%) |
Jul 24, 2018 | 33.69 | 33.95 | 33.57 | 33.69 | 23,160 | +0.23(+0.69%) |
Jul 23, 2018 | 33.48 | 33.54 | 33.15 | 33.46 | 15,982 | +0.17(+0.52%) |
Jul 20, 2018 | 33.77 | 33.80 | 33.25 | 33.28 | 11,350 | -0.41(-1.20%) |
Jul 19, 2018 | 33.72 | 33.89 | 33.48 | 33.69 | 33,343 | +0.93(+2.83%) |
Jul 18, 2018 | 32.38 | 32.93 | 32.24 | 32.76 | 20,235 | +0.38(+1.16%) |
Jul 17, 2018 | 32.44 | 32.59 | 32.27 | 32.38 | 15,717 | -0.17(-0.53%) |
Jul 16, 2018 | 32.73 | 32.82 | 32.50 | 32.56 | 9,945 | -0.23(-0.71%) |
Jul 13, 2018 | 32.53 | 32.93 | 32.53 | 32.79 | 17,577 | +0.26(+0.80%) |
Jul 12, 2018 | 32.64 | 32.82 | 32.44 | 32.53 | 33,758 | +0.00(+0.00%) |
Jul 11, 2018 | 32.64 | 32.88 | 32.50 | 32.53 | 27,913 | -0.32(-0.97%) |
Jul 10, 2018 | 33.11 | 33.43 | 32.82 | 32.85 | 23,313 | -0.06(-0.18%) |
Jul 09, 2018 | 33.11 | 33.11 | 32.90 | 32.90 | 13,769 | +0.06(+0.18%) |
Jul 06, 2018 | 32.73 | 32.94 | 32.62 | 32.85 | 29,162 | +0.29(+0.89%) |
Jul 05, 2018 | 32.70 | 32.85 | 32.50 | 32.56 | 10,284 | +0.00(+0.01%) |
Jul 03, 2018 | 32.55 | 32.55 | 32.55 | 0 | +0.20(+0.62%) | |
Jul 02, 2018 | 32.27 | 32.41 | 32.15 | 32.35 | 15,350 | +0.00(+0.00%) |
Jun 29, 2018 | 32.38 | 32.49 | 32.01 | 32.35 | 28,274 | +0.17(+0.54%) |
Jun 28, 2018 | 32.21 | 32.33 | 31.95 | 32.18 | 22,917 | +0.00(+0.00%) |
Jun 27, 2018 | 32.53 | 32.73 | 32.04 | 32.18 | 42,288 | -0.41(-1.24%) |
Jun 26, 2018 | 32.01 | 32.59 | 31.83 | 32.59 | 24,426 | +0.90(+2.83%) |
Jun 25, 2018 | 32.47 | 32.54 | 31.60 | 31.69 | 34,421 | -0.98(-3.01%) |
Jun 22, 2018 | 32.44 | 33.14 | 32.44 | 32.67 | 33,148 | +0.46(+1.44%) |
Jun 21, 2018 | 32.38 | 32.44 | 32.09 | 32.21 | 31,237 | -0.17(-0.54%) |
Jun 20, 2018 | 32.30 | 32.50 | 32.09 | 32.38 | 29,362 | +0.43(+1.36%) |
Jun 19, 2018 | 31.89 | 32.24 | 31.89 | 31.95 | 28,885 | -0.26(-0.81%) |
Jun 18, 2018 | 31.89 | 32.27 | 31.89 | 32.21 | 25,849 | +0.26(+0.82%) |
Jun 15, 2018 | 32.93 | 31.95 | 31.95 | 21,940 | -0.98(-2.99%) | |
Jun 14, 2018 | 32.82 | 33.08 | 32.82 | 32.93 | 21,580 | +0.12(+0.35%) |
Jun 13, 2018 | 33.46 | 33.48 | 32.81 | 32.82 | 22,371 | -0.64(-1.90%) |
Jun 12, 2018 | 33.54 | 33.74 | 33.43 | 33.46 | 19,509 | -0.09(-0.26%) |
Jun 11, 2018 | 32.93 | 33.54 | 32.93 | 33.54 | 24,554 | +0.38(+1.14%) |
Jun 08, 2018 | 32.99 | 33.34 | 32.96 | 33.17 | 30,437 | +0.17(+0.53%) |
Jun 07, 2018 | 32.76 | 33.22 | 32.76 | 32.99 | 27,538 | +0.17(+0.53%) |
Jun 06, 2018 | 33.25 | 32.82 | 32.82 | 23,156 | -0.55(-1.65%) | |
Jun 05, 2018 | 33.14 | 33.40 | 33.14 | 33.37 | 30,403 | -0.03(-0.09%) |
Jun 04, 2018 | 33.43 | 33.51 | 32.99 | 33.40 | 32,504 | +0.20(+0.61%) |