Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.90 | 27.14 | 26.76 | 26.93 | 44,573 | -0.57(-2.07%) |
May 30, 2019 | 27.51 | 27.51 | 27.14 | 27.50 | 9,299 | -0.55(-1.96%) |
May 29, 2019 | 28.45 | 28.45 | 27.95 | 28.05 | 21,114 | -0.39(-1.38%) |
May 28, 2019 | 27.84 | 28.45 | 27.56 | 28.45 | 17,741 | +1.72(+6.43%) |
May 24, 2019 | 27.01 | 27.36 | 26.73 | 26.73 | 12,110 | -0.10(-0.37%) |
May 23, 2019 | 26.97 | 27.16 | 26.69 | 26.83 | 11,632 | -1.06(-3.81%) |
May 22, 2019 | 27.67 | 27.91 | 27.60 | 27.89 | 3,170 | -0.17(-0.60%) |
May 21, 2019 | 27.73 | 28.17 | 27.73 | 28.05 | 9,850 | +0.33(+1.21%) |
May 20, 2019 | 27.93 | 28.28 | 27.52 | 27.72 | 26,266 | -1.13(-3.92%) |
May 17, 2019 | 28.99 | 29.08 | 28.80 | 28.85 | 10,583 | -0.55(-1.87%) |
May 16, 2019 | 29.47 | 29.70 | 29.32 | 29.40 | 13,939 | +0.06(+0.20%) |
May 15, 2019 | 29.68 | 30.10 | 29.33 | 29.34 | 16,200 | -0.63(-2.10%) |
May 14, 2019 | 29.86 | 30.12 | 29.53 | 29.97 | 22,235 | -0.09(-0.29%) |
May 13, 2019 | 30.89 | 30.89 | 30.05 | 30.06 | 15,231 | -1.41(-4.47%) |
May 10, 2019 | 31.19 | 31.74 | 30.56 | 31.46 | 10,278 | +0.98(+3.22%) |
May 09, 2019 | 29.72 | 30.76 | 29.72 | 30.48 | 22,713 | -1.19(-3.75%) |
May 08, 2019 | 32.00 | 32.00 | 31.40 | 31.67 | 17,436 | -0.74(-2.27%) |
May 07, 2019 | 33.41 | 33.41 | 32.03 | 32.41 | 21,343 | -1.00(-3.00%) |
May 06, 2019 | 33.66 | 33.66 | 32.79 | 33.41 | 26,202 | -3.02(-8.28%) |
May 03, 2019 | 36.00 | 36.43 | 36.00 | 36.43 | 6,411 | +0.85(+2.40%) |
May 02, 2019 | 35.86 | 35.94 | 35.51 | 35.57 | 13,695 | +1.18(+3.43%) |
May 01, 2019 | 34.00 | 34.64 | 33.93 | 34.39 | 4,013 | +0.59(+1.74%) |
Apr 30, 2019 | 34.58 | 34.66 | 33.70 | 33.80 | 21,848 | -0.14(-0.41%) |
Apr 29, 2019 | 34.08 | 34.39 | 33.55 | 33.94 | 11,462 | +0.01(+0.03%) |
Apr 26, 2019 | 33.60 | 34.13 | 33.60 | 33.93 | 12,619 | +0.46(+1.38%) |
Apr 25, 2019 | 33.63 | 33.63 | 33.31 | 33.47 | 8,472 | -0.76(-2.21%) |
Apr 24, 2019 | 34.51 | 34.57 | 34.23 | 34.23 | 8,213 | -0.02(-0.06%) |
Apr 23, 2019 | 34.94 | 34.94 | 34.07 | 34.25 | 16,338 | -2.11(-5.81%) |
Apr 22, 2019 | 36.59 | 36.59 | 35.47 | 36.36 | 8,276 | -0.64(-1.73%) |
Apr 18, 2019 | 37.23 | 37.26 | 36.36 | 37.00 | 13,840 | -0.09(-0.24%) |
Apr 17, 2019 | 37.17 | 37.32 | 36.65 | 37.08 | 23,031 | +0.36(+0.99%) |
Apr 16, 2019 | 36.85 | 36.85 | 36.65 | 36.72 | 2,247 | +0.22(+0.59%) |
Apr 15, 2019 | 36.65 | 36.65 | 36.36 | 36.51 | 18,721 | -0.66(-1.77%) |
Apr 12, 2019 | 37.50 | 37.62 | 36.74 | 37.16 | 22,286 | +0.45(+1.23%) |
Apr 11, 2019 | 37.36 | 37.36 | 36.71 | 36.71 | 21,631 | -1.34(-3.51%) |
Apr 10, 2019 | 38.30 | 38.30 | 37.89 | 38.05 | 7,935 | +0.01(+0.03%) |
Apr 09, 2019 | 38.39 | 38.39 | 38.04 | 38.04 | 6,081 | -0.49(-1.28%) |
Apr 08, 2019 | 38.63 | 38.63 | 38.21 | 38.53 | 13,253 | -0.69(-1.75%) |
Apr 05, 2019 | 38.81 | 39.28 | 38.81 | 39.22 | 13,127 | +0.23(+0.58%) |
Apr 04, 2019 | 39.20 | 39.31 | 38.52 | 38.99 | 37,817 | -2.18(-5.30%) |
Apr 03, 2019 | 37.33 | 41.76 | 36.39 | 41.17 | 181,953 | +5.56(+15.62%) |
Apr 02, 2019 | 35.48 | 36.09 | 35.38 | 35.61 | 24,386 | +0.05(+0.14%) |
Apr 01, 2019 | 36.09 | 36.11 | 35.14 | 35.56 | 21,652 | +1.80(+5.33%) |
Mar 29, 2019 | 34.38 | 34.38 | 33.56 | 33.76 | 13,026 | +0.90(+2.75%) |
Mar 28, 2019 | 33.10 | 33.29 | 32.54 | 32.86 | 45,091 | -0.04(-0.12%) |
Mar 27, 2019 | 32.82 | 32.92 | 32.62 | 32.90 | 5,636 | +1.05(+3.30%) |
Mar 26, 2019 | 31.72 | 32.13 | 31.72 | 31.85 | 16,255 | +0.13(+0.40%) |
Mar 25, 2019 | 31.74 | 31.77 | 31.51 | 31.72 | 12,670 | -0.46(-1.43%) |
Mar 22, 2019 | 32.34 | 32.34 | 31.72 | 32.18 | 12,110 | -0.45(-1.39%) |
Mar 21, 2019 | 32.17 | 32.73 | 32.17 | 32.63 | 4,457 | +0.54(+1.68%) |
Mar 20, 2019 | 32.08 | 32.30 | 31.58 | 32.09 | 13,257 | -0.78(-2.36%) |
Mar 19, 2019 | 32.93 | 33.11 | 32.87 | 32.87 | 8,242 | +0.23(+0.69%) |
Mar 18, 2019 | 32.46 | 32.64 | 32.37 | 32.64 | 8,994 | +0.23(+0.70%) |
Mar 15, 2019 | 32.10 | 32.46 | 32.10 | 32.42 | 11,499 | +0.65(+2.04%) |
Mar 14, 2019 | 31.85 | 32.08 | 31.71 | 31.77 | 18,962 | +1.16(+3.79%) |
Mar 13, 2019 | 30.76 | 30.86 | 30.60 | 30.61 | 10,145 | -0.11(-0.35%) |
Mar 12, 2019 | 30.94 | 30.94 | 30.65 | 30.72 | 5,696 | -0.09(-0.29%) |
Mar 11, 2019 | 29.89 | 30.81 | 29.89 | 30.81 | 15,395 | +1.39(+4.71%) |
Mar 08, 2019 | 29.48 | 29.55 | 29.28 | 29.42 | 12,822 | -0.61(-2.03%) |
Mar 07, 2019 | 30.88 | 30.88 | 30.03 | 30.03 | 21,667 | -1.53(-4.86%) |
Mar 06, 2019 | 31.82 | 31.85 | 31.44 | 31.56 | 9,609 | -0.52(-1.62%) |
Mar 05, 2019 | 31.67 | 32.08 | 31.56 | 32.08 | 7,204 | +0.73(+2.32%) |
Mar 04, 2019 | 32.39 | 32.39 | 31.25 | 31.36 | 15,495 | -0.83(-2.56%) |
Mar 01, 2019 | 32.18 | 32.20 | 31.89 | 32.18 | 13,942 | +0.64(+2.02%) |
Feb 28, 2019 | 31.75 | 31.75 | 31.37 | 31.54 | 15,768 | -0.85(-2.64%) |
Feb 27, 2019 | 32.55 | 32.55 | 32.29 | 32.40 | 22,553 | -1.09(-3.26%) |
Feb 26, 2019 | 33.41 | 33.49 | 32.97 | 33.49 | 9,335 | -1.41(-4.03%) |
Feb 25, 2019 | 34.89 | 35.11 | 34.48 | 34.89 | 30,531 | +0.83(+2.42%) |
Feb 22, 2019 | 33.67 | 34.07 | 33.41 | 34.07 | 34,804 | +2.06(+6.45%) |
Feb 21, 2019 | 32.17 | 32.31 | 32.00 | 32.00 | 12,417 | +0.92(+2.97%) |
Feb 20, 2019 | 30.95 | 31.23 | 30.95 | 31.08 | 5,375 | +0.44(+1.44%) |
Feb 19, 2019 | 30.66 | 30.66 | 30.21 | 30.64 | 7,883 | -0.23(-0.73%) |
Feb 15, 2019 | 30.99 | 31.00 | 30.69 | 30.86 | 12,415 | -0.58(-1.84%) |
Feb 14, 2019 | 31.25 | 31.44 | 31.18 | 31.44 | 10,893 | +0.80(+2.60%) |
Feb 13, 2019 | 30.76 | 30.89 | 30.52 | 30.65 | 17,098 | +0.99(+3.35%) |
Feb 12, 2019 | 29.41 | 29.86 | 29.41 | 29.66 | 6,274 | +0.46(+1.58%) |
Feb 11, 2019 | 29.32 | 29.51 | 29.19 | 29.19 | 7,305 | -0.75(-2.49%) |
Feb 08, 2019 | 29.90 | 29.94 | 29.80 | 29.94 | 2,035 | -0.15(-0.49%) |
Feb 07, 2019 | 30.14 | 30.17 | 30.02 | 30.09 | 4,285 | -0.36(-1.19%) |
Feb 06, 2019 | 31.03 | 31.03 | 30.32 | 30.45 | 7,477 | -0.47(-1.53%) |
Feb 05, 2019 | 30.51 | 30.97 | 30.48 | 30.92 | 11,191 | +0.61(+2.01%) |
Feb 04, 2019 | 30.38 | 30.41 | 30.24 | 30.31 | 4,344 | +0.21(+0.69%) |
Feb 01, 2019 | 30.10 | 30.27 | 30.07 | 30.11 | 6,716 | -0.22(-0.71%) |
Jan 31, 2019 | 30.17 | 30.37 | 30.06 | 30.32 | 10,226 | -0.24(-0.77%) |
Jan 30, 2019 | 30.22 | 30.56 | 30.13 | 30.56 | 12,518 | +0.76(+2.54%) |
Jan 29, 2019 | 29.99 | 29.99 | 29.79 | 29.80 | 2,325 | -0.21(-0.69%) |
Jan 28, 2019 | 29.86 | 30.01 | 29.86 | 30.01 | 2,730 | +0.23(+0.76%) |
Jan 25, 2019 | 29.90 | 29.90 | 29.54 | 29.78 | 10,685 | -0.09(-0.30%) |
Jan 24, 2019 | 29.69 | 29.92 | 29.58 | 29.87 | 5,907 | +0.57(+1.94%) |
Jan 23, 2019 | 29.39 | 29.40 | 29.15 | 29.30 | 8,055 | +0.51(+1.78%) |
Jan 22, 2019 | 29.18 | 29.18 | 28.74 | 28.79 | 12,195 | -1.41(-4.65%) |
Jan 18, 2019 | 30.16 | 30.23 | 29.90 | 30.20 | 10,583 | +0.71(+2.40%) |
Jan 17, 2019 | 28.84 | 29.53 | 28.84 | 29.49 | 11,226 | +1.13(+3.98%) |
Jan 16, 2019 | 28.14 | 28.40 | 28.14 | 28.36 | 5,330 | +0.03(+0.10%) |
Jan 15, 2019 | 28.39 | 28.39 | 28.03 | 28.33 | 8,019 | -0.21(-0.72%) |
Jan 14, 2019 | 28.44 | 28.66 | 28.39 | 28.54 | 5,367 | -0.52(-1.79%) |
Jan 11, 2019 | 29.14 | 29.31 | 28.93 | 29.06 | 18,216 | +1.21(+4.34%) |
Jan 10, 2019 | 27.68 | 27.91 | 27.52 | 27.85 | 13,278 | +0.26(+0.93%) |
Jan 09, 2019 | 27.24 | 27.69 | 27.24 | 27.59 | 14,901 | +0.31(+1.15%) |
Jan 08, 2019 | 27.13 | 27.47 | 27.03 | 27.28 | 7,927 | +0.08(+0.29%) |
Jan 07, 2019 | 26.73 | 27.20 | 26.56 | 27.20 | 11,974 | +0.95(+3.63%) |
Jan 04, 2019 | 26.27 | 26.33 | 25.60 | 26.25 | 22,592 | +0.44(+1.71%) |
Jan 03, 2019 | 26.34 | 26.34 | 25.80 | 25.80 | 17,793 | -1.26(-4.65%) |
Jan 02, 2019 | 26.53 | 27.12 | 26.53 | 27.06 | 21,789 | +0.16(+0.58%) |
Dec 31, 2018 | 27.46 | 27.46 | 26.89 | 26.90 | 6,614 | +0.10(+0.37%) |
Dec 28, 2018 | 26.97 | 27.06 | 26.79 | 26.81 | 9,260 | +0.05(+0.17%) |
Dec 27, 2018 | 26.74 | 26.92 | 26.46 | 26.76 | 17,811 | +0.03(+0.12%) |
Dec 26, 2018 | 26.50 | 26.76 | 26.24 | 26.73 | 15,319 | +0.36(+1.38%) |
Dec 24, 2018 | 26.31 | 26.69 | 26.31 | 26.36 | 5,800 | -0.20(-0.74%) |
Dec 21, 2018 | 27.36 | 27.36 | 26.53 | 26.56 | 19,539 | -1.14(-4.12%) |
Dec 20, 2018 | 27.67 | 27.78 | 27.46 | 27.70 | 9,571 | -0.24(-0.84%) |
Dec 19, 2018 | 28.78 | 28.78 | 27.69 | 27.94 | 14,186 | -1.17(-4.02%) |
Dec 18, 2018 | 28.98 | 29.16 | 28.81 | 29.11 | 6,526 | -0.05(-0.17%) |
Dec 17, 2018 | 29.44 | 29.60 | 29.16 | 29.16 | 8,920 | -1.03(-3.42%) |
Dec 14, 2018 | 30.18 | 30.40 | 30.18 | 30.19 | 6,411 | +0.01(+0.03%) |
Dec 13, 2018 | 30.33 | 30.43 | 30.00 | 30.18 | 7,889 | +0.79(+2.67%) |
Dec 12, 2018 | 29.50 | 29.62 | 29.14 | 29.39 | 5,038 | +0.30(+1.05%) |
Dec 11, 2018 | 29.76 | 29.76 | 29.07 | 29.09 | 15,062 | -0.54(-1.82%) |
Dec 10, 2018 | 29.39 | 29.73 | 29.17 | 29.63 | 16,161 | +0.00(+0.00%) |
Dec 07, 2018 | 30.07 | 30.38 | 29.59 | 29.63 | 36,228 | -0.84(-2.74%) |
Dec 06, 2018 | 30.39 | 30.46 | 29.97 | 30.46 | 10,531 | -1.04(-3.31%) |
Dec 04, 2018 | 32.23 | 32.25 | 31.50 | 31.50 | 11,906 | +0.03(+0.09%) |
Dec 03, 2018 | 31.53 | 31.66 | 31.33 | 31.47 | 5,628 | +0.59(+1.91%) |
Nov 30, 2018 | 30.50 | 31.03 | 30.50 | 30.88 | 5,190 | +0.44(+1.45%) |
Nov 29, 2018 | 30.64 | 30.66 | 30.44 | 30.44 | 4,491 | -0.53(-1.71%) |
Nov 28, 2018 | 30.11 | 30.97 | 29.85 | 30.97 | 10,009 | +0.74(+2.44%) |
Nov 27, 2018 | 30.05 | 30.50 | 29.96 | 30.24 | 7,908 | -1.04(-3.33%) |
Nov 26, 2018 | 31.13 | 31.49 | 30.98 | 31.28 | 11,216 | +0.03(+0.09%) |
Nov 23, 2018 | 30.55 | 31.41 | 30.55 | 31.25 | 19,335 | +0.54(+1.76%) |
Nov 21, 2018 | 30.71 | 30.71 | 30.71 | 0 | +1.11(+3.75%) | |
Nov 20, 2018 | 29.34 | 29.68 | 29.25 | 29.60 | 17,176 | +0.38(+1.31%) |
Nov 19, 2018 | 29.78 | 29.81 | 29.21 | 29.21 | 7,169 | -1.35(-4.41%) |
Nov 16, 2018 | 29.73 | 30.57 | 29.73 | 30.56 | 18,114 | -0.82(-2.60%) |
Nov 15, 2018 | 30.76 | 31.38 | 30.32 | 31.38 | 10,932 | +0.09(+0.28%) |
Nov 14, 2018 | 31.24 | 31.32 | 30.73 | 31.29 | 17,749 | +0.09(+0.28%) |
Nov 13, 2018 | 30.49 | 31.25 | 30.46 | 31.20 | 15,920 | +1.76(+5.97%) |
Nov 12, 2018 | 29.79 | 29.79 | 29.42 | 29.44 | 7,155 | -0.09(-0.30%) |
Nov 09, 2018 | 29.82 | 29.82 | 29.40 | 29.53 | 8,650 | -0.78(-2.56%) |
Nov 08, 2018 | 30.46 | 30.61 | 30.29 | 30.30 | 9,002 | -1.58(-4.96%) |
Nov 07, 2018 | 31.44 | 31.89 | 31.28 | 31.89 | 9,084 | +0.98(+3.18%) |
Nov 06, 2018 | 30.58 | 30.90 | 30.50 | 30.90 | 8,783 | +0.12(+0.38%) |
Nov 05, 2018 | 30.46 | 30.80 | 30.42 | 30.79 | 12,983 | +0.07(+0.22%) |
Nov 02, 2018 | 31.31 | 31.31 | 30.46 | 30.72 | 32,361 | +1.73(+5.97%) |
Nov 01, 2018 | 27.87 | 28.99 | 27.75 | 28.99 | 37,076 | +1.35(+4.87%) |
Oct 31, 2018 | 27.13 | 27.64 | 27.05 | 27.64 | 9,190 | +1.49(+5.71%) |
Oct 30, 2018 | 25.64 | 26.15 | 25.64 | 26.15 | 10,593 | +0.61(+2.39%) |
Oct 29, 2018 | 26.30 | 26.30 | 25.40 | 25.54 | 10,248 | -0.85(-3.24%) |
Oct 26, 2018 | 26.13 | 26.53 | 26.04 | 26.39 | 8,751 | -0.60(-2.22%) |
Oct 25, 2018 | 26.65 | 27.02 | 26.54 | 26.99 | 9,265 | +1.24(+4.81%) |
Oct 24, 2018 | 26.57 | 26.57 | 25.74 | 25.75 | 7,766 | -0.92(-3.46%) |
Oct 23, 2018 | 26.38 | 27.00 | 26.24 | 26.68 | 13,600 | -0.61(-2.23%) |
Oct 22, 2018 | 27.36 | 27.36 | 27.00 | 27.29 | 25,276 | +1.89(+7.43%) |
Oct 19, 2018 | 25.55 | 25.82 | 25.40 | 25.40 | 10,583 | +0.16(+0.62%) |
Oct 18, 2018 | 26.32 | 26.32 | 25.23 | 25.24 | 11,909 | -0.77(-2.95%) |
Oct 17, 2018 | 26.22 | 26.23 | 26.01 | 26.01 | 4,021 | -0.31(-1.19%) |
Oct 16, 2018 | 25.88 | 26.32 | 25.88 | 26.32 | 12,258 | -0.05(-0.19%) |
Oct 15, 2018 | 26.47 | 26.58 | 26.25 | 26.37 | 8,931 | -0.75(-2.75%) |
Oct 12, 2018 | 26.97 | 27.12 | 26.66 | 27.12 | 11,703 | +0.71(+2.68%) |
Oct 11, 2018 | 26.59 | 26.72 | 26.16 | 26.41 | 14,605 | -0.76(-2.78%) |
Oct 10, 2018 | 27.83 | 27.83 | 27.17 | 27.17 | 10,057 | -0.74(-2.64%) |
Oct 09, 2018 | 28.10 | 28.13 | 27.91 | 27.91 | 8,246 | -0.28(-0.98%) |
Oct 08, 2018 | 28.45 | 28.45 | 27.83 | 28.18 | 9,441 | -0.84(-2.88%) |
Oct 05, 2018 | 29.07 | 29.09 | 28.70 | 29.02 | 8,853 | -0.22(-0.74%) |
Oct 04, 2018 | 29.86 | 29.86 | 29.08 | 29.23 | 15,377 | -0.85(-2.84%) |
Oct 03, 2018 | 30.62 | 30.66 | 30.09 | 30.09 | 4,068 | +0.31(+1.06%) |
Oct 02, 2018 | 29.72 | 29.95 | 29.63 | 29.77 | 12,311 | -1.39(-4.45%) |
Oct 01, 2018 | 31.48 | 31.48 | 31.09 | 31.16 | 7,630 | -0.21(-0.66%) |
Sep 28, 2018 | 31.42 | 31.50 | 31.17 | 31.37 | 3,256 | -0.10(-0.31%) |
Sep 27, 2018 | 31.41 | 31.71 | 31.41 | 31.46 | 6,481 | -0.17(-0.53%) |
Sep 26, 2018 | 31.76 | 32.04 | 31.63 | 31.63 | 5,783 | -0.14(-0.43%) |
Sep 25, 2018 | 31.86 | 31.86 | 31.54 | 31.77 | 8,782 | +0.03(+0.09%) |
Sep 24, 2018 | 31.71 | 31.85 | 31.46 | 31.74 | 6,749 | -0.87(-2.68%) |
Sep 21, 2018 | 32.52 | 32.66 | 32.39 | 32.61 | 49,254 | +1.38(+4.40%) |
Sep 20, 2018 | 30.94 | 31.24 | 30.83 | 31.24 | 12,064 | +0.41(+1.34%) |
Sep 19, 2018 | 30.69 | 31.16 | 30.64 | 30.83 | 12,243 | +1.43(+4.88%) |
Sep 18, 2018 | 29.24 | 29.42 | 29.09 | 29.39 | 14,955 | -0.16(-0.53%) |
Sep 17, 2018 | 29.39 | 29.59 | 29.34 | 29.55 | 12,359 | +0.61(+2.11%) |
Sep 14, 2018 | 29.17 | 29.36 | 28.90 | 28.94 | 26,764 | -0.79(-2.64%) |
Sep 13, 2018 | 29.60 | 29.73 | 29.56 | 29.72 | 20,227 | +0.97(+3.38%) |
Sep 12, 2018 | 28.31 | 29.07 | 28.18 | 28.75 | 21,179 | +0.19(+0.65%) |
Sep 11, 2018 | 28.46 | 28.58 | 28.31 | 28.57 | 8,435 | -0.77(-2.61%) |
Sep 10, 2018 | 29.61 | 29.61 | 29.31 | 29.33 | 11,976 | -1.29(-4.20%) |
Sep 07, 2018 | 30.82 | 31.04 | 30.61 | 30.62 | 7,021 | +0.05(+0.16%) |
Sep 06, 2018 | 30.73 | 30.73 | 30.56 | 30.57 | 10,867 | -0.77(-2.45%) |
Sep 05, 2018 | 31.14 | 31.34 | 30.98 | 31.34 | 24,367 | +0.15(+0.47%) |
Sep 04, 2018 | 31.18 | 31.42 | 31.07 | 31.19 | 19,615 | -0.21(-0.66%) |
Aug 31, 2018 | 31.40 | 31.40 | 31.40 | 0 | +0.73(+2.37%) | |
Aug 30, 2018 | 30.98 | 31.25 | 30.67 | 30.67 | 2,735 | -0.58(-1.86%) |
Aug 29, 2018 | 31.41 | 31.54 | 30.96 | 31.25 | 15,005 | -0.35(-1.12%) |
Aug 28, 2018 | 31.98 | 32.11 | 31.55 | 31.60 | 22,250 | -0.12(-0.37%) |
Aug 27, 2018 | 31.82 | 32.02 | 31.67 | 31.72 | 24,455 | +0.42(+1.35%) |
Aug 24, 2018 | 30.56 | 31.47 | 30.56 | 31.30 | 51,290 | +1.27(+4.22%) |
Aug 23, 2018 | 30.69 | 30.69 | 29.97 | 30.03 | 30,620 | -0.72(-2.33%) |
Aug 22, 2018 | 30.76 | 30.89 | 30.69 | 30.75 | 12,900 | -0.10(-0.32%) |
Aug 21, 2018 | 30.95 | 31.06 | 30.78 | 30.85 | 41,346 | +1.56(+5.34%) |
Aug 20, 2018 | 29.07 | 29.31 | 28.97 | 29.28 | 21,045 | +1.49(+5.37%) |
Aug 17, 2018 | 27.51 | 27.79 | 26.92 | 27.79 | 32,972 | -0.02(-0.07%) |
Aug 16, 2018 | 27.99 | 28.02 | 27.69 | 27.81 | 23,877 | +1.09(+4.08%) |
Aug 15, 2018 | 26.83 | 27.24 | 26.32 | 26.72 | 33,244 | -1.48(-5.26%) |
Aug 14, 2018 | 28.18 | 28.42 | 28.03 | 28.20 | 18,992 | -0.60(-2.08%) |
Aug 13, 2018 | 28.91 | 28.96 | 28.65 | 28.80 | 19,159 | -0.54(-1.84%) |
Aug 10, 2018 | 29.29 | 29.39 | 29.12 | 29.34 | 31,242 | -1.18(-3.86%) |
Aug 09, 2018 | 30.68 | 31.12 | 30.51 | 30.52 | 32,460 | +1.43(+4.93%) |
Aug 08, 2018 | 28.89 | 29.18 | 28.56 | 29.09 | 61,574 | -0.29(-0.97%) |
Aug 07, 2018 | 29.38 | 29.49 | 29.31 | 29.37 | 44,698 | +0.97(+3.43%) |
Aug 06, 2018 | 28.01 | 28.48 | 27.91 | 28.40 | 190,066 | +0.22(+0.77%) |
Aug 03, 2018 | 28.14 | 28.20 | 28.07 | 28.18 | 255,637 | -1.05(-3.60%) |
Aug 02, 2018 | 29.48 | 29.48 | 29.17 | 29.23 | 166,063 | -0.93(-3.09%) |
Aug 01, 2018 | 30.36 | 30.44 | 30.17 | 30.17 | 65,854 | -0.37(-1.22%) |
Jul 31, 2018 | 30.52 | 30.76 | 30.50 | 30.54 | 265,995 | -0.12(-0.38%) |
Jul 30, 2018 | 30.87 | 30.91 | 30.65 | 30.66 | 176,067 | -0.69(-2.19%) |
Jul 27, 2018 | 31.81 | 31.84 | 31.29 | 31.35 | 20,556 | -0.03(-0.09%) |
Jul 26, 2018 | 31.73 | 31.77 | 31.37 | 31.38 | 23,641 | -0.69(-2.15%) |
Jul 25, 2018 | 32.22 | 32.26 | 31.87 | 32.06 | 103,549 | -0.07(-0.21%) |
Jul 24, 2018 | 32.59 | 32.72 | 32.06 | 32.13 | 112,693 | +0.24(+0.74%) |
Jul 23, 2018 | 31.93 | 32.04 | 31.81 | 31.90 | 105,843 | +0.65(+2.08%) |
Jul 20, 2018 | 30.95 | 31.49 | 30.95 | 31.25 | 60,519 | +1.08(+3.58%) |
Jul 19, 2018 | 30.54 | 30.66 | 29.93 | 30.17 | 23,745 | -1.86(-5.80%) |
Jul 18, 2018 | 31.92 | 32.14 | 31.70 | 32.02 | 13,961 | +0.38(+1.20%) |
Jul 17, 2018 | 31.58 | 31.73 | 31.18 | 31.64 | 16,877 | -0.33(-1.04%) |
Jul 16, 2018 | 31.98 | 32.04 | 31.86 | 31.98 | 10,724 | -0.61(-1.87%) |
Jul 13, 2018 | 32.05 | 32.58 | 32.05 | 32.58 | 17,215 | -0.60(-1.81%) |
Jul 12, 2018 | 33.12 | 33.30 | 33.07 | 33.18 | 15,475 | +0.86(+2.68%) |
Jul 11, 2018 | 31.90 | 32.43 | 31.84 | 32.32 | 14,999 | -0.11(-0.33%) |
Jul 10, 2018 | 32.14 | 32.79 | 31.94 | 32.43 | 42,372 | +0.60(+1.88%) |
Jul 09, 2018 | 31.42 | 31.85 | 31.42 | 31.83 | 34,409 | +0.47(+1.50%) |
Jul 06, 2018 | 30.96 | 31.49 | 30.96 | 31.36 | 20,966 | +0.69(+2.24%) |
Jul 05, 2018 | 31.53 | 31.53 | 30.61 | 30.67 | 38,026 | -1.25(-3.91%) |
Jul 03, 2018 | 31.92 | 31.92 | 31.92 | 0 | -0.68(-2.08%) | |
Jul 02, 2018 | 32.35 | 32.84 | 32.15 | 32.59 | 10,117 | -0.96(-2.87%) |
Jun 29, 2018 | 33.12 | 33.59 | 32.94 | 33.56 | 20,423 | +1.25(+3.86%) |
Jun 28, 2018 | 31.85 | 32.40 | 31.50 | 32.31 | 35,887 | -1.17(-3.49%) |
Jun 27, 2018 | 34.20 | 34.29 | 33.37 | 33.48 | 35,354 | -1.73(-4.91%) |
Jun 26, 2018 | 35.43 | 35.43 | 35.14 | 35.21 | 24,530 | +0.10(+0.28%) |
Jun 25, 2018 | 35.71 | 35.71 | 34.98 | 35.11 | 30,409 | -2.55(-6.78%) |
Jun 22, 2018 | 37.89 | 37.98 | 37.66 | 37.66 | 25,238 | +0.00(+0.00%) |
Jun 21, 2018 | 38.07 | 38.25 | 37.59 | 37.66 | 22,009 | -2.47(-6.15%) |
Jun 20, 2018 | 40.37 | 40.37 | 40.01 | 40.13 | 8,926 | -0.61(-1.50%) |
Jun 19, 2018 | 40.98 | 41.11 | 40.71 | 40.75 | 20,547 | -0.81(-1.94%) |
Jun 18, 2018 | 41.43 | 41.55 | 40.96 | 41.55 | 21,385 | -0.05(-0.12%) |
Jun 15, 2018 | 41.94 | 41.56 | 41.60 | 43,561 | -0.34(-0.81%) | |
Jun 14, 2018 | 42.28 | 42.28 | 41.92 | 41.94 | 9,324 | -0.27(-0.64%) |
Jun 13, 2018 | 42.56 | 42.67 | 42.10 | 42.21 | 18,993 | +0.09(+0.21%) |
Jun 12, 2018 | 42.30 | 42.32 | 41.88 | 42.13 | 10,522 | +0.96(+2.34%) |
Jun 11, 2018 | 41.23 | 41.34 | 40.95 | 41.16 | 8,702 | -0.25(-0.61%) |
Jun 08, 2018 | 41.26 | 41.53 | 41.13 | 41.42 | 26,142 | +0.48(+1.16%) |
Jun 07, 2018 | 41.10 | 41.51 | 40.64 | 40.94 | 36,881 | -1.69(-3.97%) |
Jun 06, 2018 | 42.63 | 42.63 | 29,225 | +1.69(+4.13%) | ||
Jun 05, 2018 | 41.35 | 41.46 | 40.86 | 40.94 | 18,838 | +0.41(+1.01%) |
Jun 04, 2018 | 39.34 | 40.63 | 38.05 | 40.53 | 53,315 | +2.68(+7.09%) |