Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.53 | 22.89 | 22.51 | 22.83 | 2,042,200 | +0.44(+1.97%) |
May 30, 2019 | 22.49 | 22.55 | 22.36 | 22.39 | 527,107 | -0.02(-0.09%) |
May 29, 2019 | 22.50 | 22.55 | 22.36 | 22.41 | 1,496,833 | -0.26(-1.15%) |
May 28, 2019 | 22.93 | 23.04 | 22.66 | 22.67 | 2,296,062 | -0.30(-1.33%) |
May 24, 2019 | 22.85 | 23.03 | 22.75 | 22.98 | 281,600 | -0.02(-0.11%) |
May 23, 2019 | 22.96 | 23.06 | 22.75 | 23.00 | 131,427 | -0.22(-0.95%) |
May 22, 2019 | 23.28 | 23.38 | 23.22 | 23.22 | 529,798 | -0.24(-1.02%) |
May 21, 2019 | 23.48 | 23.60 | 23.40 | 23.46 | 654,781 | +0.19(+0.82%) |
May 20, 2019 | 23.30 | 23.54 | 23.17 | 23.27 | 273,379 | -0.42(-1.76%) |
May 17, 2019 | 23.54 | 23.92 | 23.52 | 23.69 | 443,300 | +0.02(+0.10%) |
May 16, 2019 | 23.70 | 23.90 | 23.63 | 23.66 | 930,999 | -0.21(-0.86%) |
May 15, 2019 | 23.84 | 24.12 | 23.75 | 23.87 | 441,750 | -0.14(-0.58%) |
May 14, 2019 | 23.95 | 24.11 | 23.87 | 24.01 | 456,392 | +0.18(+0.76%) |
May 13, 2019 | 24.09 | 24.15 | 23.75 | 23.83 | 633,020 | -0.58(-2.38%) |
May 10, 2019 | 24.49 | 24.83 | 24.37 | 24.41 | 567,700 | -0.11(-0.45%) |
May 09, 2019 | 24.48 | 24.66 | 24.43 | 24.52 | 332,508 | +0.09(+0.37%) |
May 08, 2019 | 24.45 | 24.55 | 24.29 | 24.43 | 116,405 | -0.08(-0.33%) |
May 07, 2019 | 24.65 | 24.66 | 24.45 | 24.51 | 262,852 | -0.54(-2.16%) |
May 06, 2019 | 25.37 | 25.37 | 24.77 | 25.05 | 440,968 | -0.25(-0.99%) |
May 03, 2019 | 25.15 | 25.55 | 25.15 | 25.30 | 128,100 | +0.19(+0.76%) |
May 02, 2019 | 25.51 | 25.70 | 25.08 | 25.11 | 134,917 | -0.37(-1.45%) |
May 01, 2019 | 25.80 | 25.92 | 25.46 | 25.48 | 334,400 | -0.19(-0.74%) |
Apr 30, 2019 | 25.76 | 26.04 | 25.57 | 25.67 | 447,747 | -0.02(-0.08%) |
Apr 29, 2019 | 25.80 | 25.95 | 25.68 | 25.69 | 217,247 | -0.05(-0.21%) |
Apr 26, 2019 | 25.63 | 25.83 | 25.51 | 25.75 | 273,200 | +0.17(+0.65%) |
Apr 25, 2019 | 25.55 | 25.68 | 25.50 | 25.58 | 255,303 | -0.16(-0.62%) |
Apr 24, 2019 | 25.62 | 25.87 | 25.55 | 25.74 | 75,344 | -0.02(-0.08%) |
Apr 23, 2019 | 25.78 | 25.86 | 25.67 | 25.76 | 113,554 | -0.02(-0.08%) |
Apr 22, 2019 | 26.56 | 26.56 | 25.74 | 25.78 | 101,186 | -0.73(-2.75%) |
Apr 18, 2019 | 26.35 | 26.67 | 26.35 | 26.51 | 141,600 | -0.50(-1.86%) |
Apr 17, 2019 | 27.05 | 27.12 | 26.91 | 27.01 | 294,453 | +0.18(+0.68%) |
Apr 16, 2019 | 27.19 | 27.19 | 26.82 | 26.83 | 344,719 | +0.16(+0.60%) |
Apr 15, 2019 | 26.79 | 26.97 | 26.64 | 26.67 | 163,917 | -0.14(-0.52%) |
Apr 12, 2019 | 26.86 | 26.96 | 26.79 | 26.81 | 104,100 | +0.11(+0.41%) |
Apr 11, 2019 | 27.15 | 27.15 | 26.56 | 26.70 | 158,115 | +0.19(+0.72%) |
Apr 10, 2019 | 26.86 | 26.86 | 26.45 | 26.51 | 114,054 | +0.02(+0.08%) |
Apr 09, 2019 | 26.74 | 26.74 | 26.41 | 26.49 | 125,494 | -0.32(-1.19%) |
Apr 08, 2019 | 26.61 | 26.81 | 26.39 | 26.81 | 131,091 | +0.23(+0.87%) |
Apr 05, 2019 | 26.45 | 26.68 | 26.35 | 26.58 | 365,300 | +0.07(+0.26%) |
Apr 04, 2019 | 26.06 | 26.56 | 26.06 | 26.51 | 693,806 | +0.20(+0.76%) |
Apr 03, 2019 | 26.28 | 26.54 | 26.24 | 26.31 | 597,172 | +0.37(+1.43%) |
Apr 02, 2019 | 25.54 | 25.99 | 25.54 | 25.94 | 128,092 | +0.04(+0.15%) |
Apr 01, 2019 | 25.88 | 25.91 | 25.75 | 25.90 | 113,716 | +0.34(+1.35%) |
Mar 29, 2019 | 25.48 | 25.58 | 25.29 | 25.55 | 113,900 | +0.50(+2.02%) |
Mar 28, 2019 | 25.06 | 25.14 | 24.89 | 25.05 | 134,103 | -0.05(-0.20%) |
Mar 27, 2019 | 24.67 | 25.16 | 24.60 | 25.10 | 518,570 | +0.65(+2.66%) |
Mar 26, 2019 | 24.51 | 24.51 | 24.34 | 24.45 | 355,061 | -0.15(-0.61%) |
Mar 25, 2019 | 24.67 | 24.79 | 24.48 | 24.60 | 171,914 | -0.57(-2.26%) |
Mar 22, 2019 | 25.43 | 25.60 | 25.11 | 25.17 | 124,000 | -0.66(-2.56%) |
Mar 21, 2019 | 25.75 | 25.92 | 25.66 | 25.83 | 405,495 | -0.24(-0.92%) |
Mar 20, 2019 | 25.94 | 26.21 | 25.85 | 26.07 | 219,884 | +0.04(+0.15%) |
Mar 19, 2019 | 26.10 | 26.20 | 25.97 | 26.03 | 65,130 | -0.08(-0.33%) |
Mar 18, 2019 | 25.85 | 26.15 | 25.69 | 26.11 | 489,078 | +0.59(+2.33%) |
Mar 15, 2019 | 25.41 | 25.65 | 25.31 | 25.52 | 150,700 | +0.36(+1.45%) |
Mar 14, 2019 | 25.01 | 25.25 | 25.01 | 25.16 | 118,739 | +0.39(+1.57%) |
Mar 13, 2019 | 24.85 | 24.85 | 24.58 | 24.77 | 122,968 | -0.02(-0.06%) |
Mar 12, 2019 | 24.65 | 24.87 | 24.64 | 24.78 | 185,969 | +0.00(+0.00%) |
Mar 11, 2019 | 24.55 | 24.84 | 24.55 | 24.78 | 97,970 | +0.19(+0.77%) |
Mar 08, 2019 | 24.49 | 24.63 | 24.44 | 24.59 | 178,700 | -0.26(-1.05%) |
Mar 07, 2019 | 24.87 | 24.98 | 24.71 | 24.85 | 124,306 | -0.24(-0.96%) |
Mar 06, 2019 | 25.27 | 25.36 | 25.00 | 25.09 | 149,459 | -0.23(-0.89%) |
Mar 05, 2019 | 25.12 | 25.36 | 25.12 | 25.32 | 80,472 | +0.17(+0.68%) |
Mar 04, 2019 | 25.23 | 25.33 | 25.14 | 25.14 | 303,537 | +0.14(+0.58%) |
Mar 01, 2019 | 25.18 | 25.29 | 24.95 | 25.00 | 192,100 | +0.04(+0.14%) |
Feb 28, 2019 | 25.04 | 25.15 | 24.86 | 24.96 | 289,257 | -0.39(-1.54%) |
Feb 27, 2019 | 25.13 | 25.44 | 24.95 | 25.36 | 120,304 | -0.07(-0.29%) |
Feb 26, 2019 | 25.14 | 25.53 | 24.98 | 25.43 | 145,901 | +0.19(+0.75%) |
Feb 25, 2019 | 24.97 | 25.32 | 24.97 | 25.24 | 196,939 | +0.35(+1.41%) |
Feb 22, 2019 | 24.83 | 25.00 | 24.78 | 24.89 | 345,000 | +0.23(+0.93%) |
Feb 21, 2019 | 24.69 | 24.83 | 24.41 | 24.66 | 178,125 | -2.14(-7.99%) |
Feb 20, 2019 | 26.65 | 26.90 | 26.60 | 26.80 | 105,754 | -0.30(-1.11%) |
Feb 19, 2019 | 27.02 | 27.32 | 26.97 | 27.10 | 110,675 | -0.45(-1.65%) |
Feb 15, 2019 | 27.32 | 27.59 | 27.32 | 27.55 | 116,500 | +0.23(+0.82%) |
Feb 14, 2019 | 27.16 | 27.43 | 27.05 | 27.33 | 458,637 | +0.34(+1.26%) |
Feb 13, 2019 | 27.07 | 27.11 | 26.84 | 26.99 | 155,659 | -0.11(-0.41%) |
Feb 12, 2019 | 27.02 | 27.13 | 27.01 | 27.10 | 96,524 | -0.04(-0.15%) |
Feb 11, 2019 | 27.33 | 27.39 | 27.09 | 27.14 | 97,576 | -0.31(-1.13%) |
Feb 08, 2019 | 27.26 | 27.50 | 27.26 | 27.45 | 199,300 | +0.01(+0.04%) |
Feb 07, 2019 | 27.35 | 27.53 | 27.26 | 27.44 | 82,789 | -0.07(-0.25%) |
Feb 06, 2019 | 27.35 | 27.56 | 27.32 | 27.51 | 185,818 | +0.06(+0.22%) |
Feb 05, 2019 | 27.21 | 27.52 | 27.21 | 27.45 | 186,560 | +0.13(+0.48%) |
Feb 04, 2019 | 27.20 | 27.32 | 27.16 | 27.32 | 150,292 | -0.14(-0.51%) |
Feb 01, 2019 | 27.24 | 27.54 | 27.24 | 27.46 | 179,300 | +0.08(+0.29%) |
Jan 31, 2019 | 27.22 | 27.47 | 27.22 | 27.38 | 164,551 | -0.03(-0.09%) |
Jan 30, 2019 | 27.42 | 27.59 | 27.19 | 27.41 | 231,862 | +0.05(+0.20%) |
Jan 29, 2019 | 27.47 | 27.59 | 27.22 | 27.35 | 356,611 | +0.22(+0.81%) |
Jan 28, 2019 | 27.07 | 27.18 | 26.97 | 27.13 | 409,279 | -0.32(-1.17%) |
Jan 25, 2019 | 27.32 | 27.45 | 27.18 | 27.45 | 281,400 | +0.11(+0.42%) |
Jan 24, 2019 | 27.06 | 27.40 | 26.95 | 27.34 | 208,216 | +0.38(+1.39%) |
Jan 23, 2019 | 27.05 | 27.18 | 26.91 | 26.96 | 627,631 | -0.05(-0.19%) |
Jan 22, 2019 | 26.71 | 27.01 | 26.61 | 27.01 | 635,797 | +0.24(+0.90%) |
Jan 18, 2019 | 26.50 | 26.86 | 26.50 | 26.77 | 364,700 | +0.51(+1.94%) |
Jan 17, 2019 | 26.01 | 26.41 | 25.97 | 26.26 | 466,772 | -0.13(-0.49%) |
Jan 16, 2019 | 26.40 | 26.46 | 26.30 | 26.39 | 168,559 | -0.07(-0.26%) |
Jan 15, 2019 | 26.22 | 26.51 | 26.19 | 26.46 | 416,056 | +0.25(+0.95%) |
Jan 14, 2019 | 25.87 | 26.28 | 25.84 | 26.21 | 771,178 | +0.37(+1.43%) |
Jan 11, 2019 | 25.57 | 25.93 | 25.43 | 25.84 | 1,655,200 | +0.38(+1.47%) |
Jan 10, 2019 | 25.15 | 25.49 | 25.14 | 25.46 | 245,545 | +0.36(+1.45%) |
Jan 09, 2019 | 25.13 | 25.42 | 25.02 | 25.10 | 577,014 | +0.53(+2.16%) |
Jan 08, 2019 | 24.43 | 24.70 | 24.31 | 24.57 | 463,652 | +0.42(+1.74%) |
Jan 07, 2019 | 23.89 | 24.50 | 23.81 | 24.15 | 537,946 | -0.17(-0.68%) |
Jan 04, 2019 | 23.71 | 24.37 | 23.71 | 24.32 | 291,300 | +0.58(+2.42%) |
Jan 03, 2019 | 23.65 | 23.77 | 23.40 | 23.74 | 1,605,781 | +0.09(+0.38%) |
Jan 02, 2019 | 23.36 | 23.75 | 23.27 | 23.65 | 491,812 | +0.23(+0.98%) |
Dec 31, 2018 | 23.41 | 23.46 | 23.12 | 23.42 | 402,500 | +0.10(+0.43%) |
Dec 28, 2018 | 23.38 | 23.49 | 23.25 | 23.32 | 349,400 | +0.38(+1.63%) |
Dec 27, 2018 | 22.96 | 23.23 | 22.64 | 22.95 | 523,059 | +0.11(+0.48%) |
Dec 26, 2018 | 22.50 | 22.87 | 22.46 | 22.84 | 317,455 | +0.23(+1.00%) |
Dec 24, 2018 | 22.97 | 23.23 | 22.51 | 22.61 | 201,900 | -0.14(-0.62%) |
Dec 21, 2018 | 23.05 | 23.05 | 22.54 | 22.75 | 424,800 | -0.21(-0.91%) |
Dec 20, 2018 | 23.11 | 23.25 | 22.93 | 22.96 | 395,878 | +0.02(+0.09%) |
Dec 19, 2018 | 22.96 | 23.30 | 22.85 | 22.94 | 1,044,826 | -0.43(-1.84%) |
Dec 18, 2018 | 23.13 | 23.37 | 23.10 | 23.37 | 1,025,999 | +0.30(+1.30%) |
Dec 17, 2018 | 22.99 | 23.13 | 22.83 | 23.07 | 1,226,873 | +0.30(+1.32%) |
Dec 14, 2018 | 23.07 | 23.11 | 22.76 | 22.77 | 1,320,600 | -0.33(-1.43%) |
Dec 13, 2018 | 22.97 | 23.17 | 22.97 | 23.10 | 994,734 | +0.09(+0.39%) |
Dec 12, 2018 | 23.16 | 23.22 | 22.97 | 23.01 | 648,476 | +0.24(+1.05%) |
Dec 11, 2018 | 23.15 | 23.18 | 22.64 | 22.77 | 783,294 | -0.21(-0.89%) |
Dec 10, 2018 | 23.00 | 23.21 | 22.72 | 22.98 | 4,157,642 | +0.13(+0.57%) |
Dec 07, 2018 | 23.21 | 23.41 | 22.76 | 22.84 | 1,078,900 | -0.29(-1.23%) |
Dec 06, 2018 | 22.93 | 23.20 | 22.64 | 23.13 | 867,432 | -0.70(-2.92%) |
Dec 04, 2018 | 24.45 | 24.47 | 23.74 | 23.82 | 423,200 | -1.37(-5.44%) |
Dec 03, 2018 | 25.51 | 25.55 | 25.05 | 25.20 | 440,101 | +0.07(+0.30%) |
Nov 30, 2018 | 25.15 | 25.21 | 25.01 | 25.12 | 185,600 | +0.07(+0.30%) |
Nov 29, 2018 | 25.09 | 25.17 | 24.98 | 25.05 | 285,187 | -0.18(-0.73%) |
Nov 28, 2018 | 25.20 | 25.29 | 24.81 | 25.23 | 922,724 | -0.38(-1.48%) |
Nov 27, 2018 | 25.88 | 25.90 | 25.57 | 25.61 | 1,093,711 | -0.66(-2.53%) |
Nov 26, 2018 | 26.29 | 26.37 | 26.20 | 26.27 | 258,074 | +0.32(+1.25%) |
Nov 23, 2018 | 25.87 | 25.96 | 25.84 | 25.95 | 165,100 | -0.31(-1.18%) |
Nov 21, 2018 | 26.26 | 26.26 | 26.26 | 0 | +0.25(+0.96%) | |
Nov 20, 2018 | 25.90 | 26.38 | 25.89 | 26.01 | 1,069,329 | -0.49(-1.85%) |
Nov 19, 2018 | 27.08 | 27.10 | 26.50 | 26.50 | 399,650 | -0.62(-2.29%) |
Nov 16, 2018 | 27.12 | 27.22 | 27.00 | 27.12 | 165,300 | -0.23(-0.84%) |
Nov 15, 2018 | 27.46 | 27.46 | 27.07 | 27.35 | 224,323 | -0.51(-1.85%) |
Nov 14, 2018 | 28.17 | 28.23 | 27.66 | 27.86 | 171,676 | -0.06(-0.21%) |
Nov 13, 2018 | 27.89 | 28.27 | 27.76 | 27.93 | 166,273 | +0.73(+2.67%) |
Nov 12, 2018 | 27.53 | 27.53 | 27.16 | 27.20 | 121,594 | -0.27(-0.98%) |
Nov 09, 2018 | 27.64 | 27.73 | 27.42 | 27.47 | 90,100 | -0.36(-1.28%) |
Nov 08, 2018 | 28.03 | 28.11 | 27.80 | 27.82 | 132,895 | -0.23(-0.84%) |
Nov 07, 2018 | 27.91 | 28.15 | 27.80 | 28.06 | 171,475 | +0.76(+2.78%) |
Nov 06, 2018 | 27.33 | 27.42 | 27.17 | 27.30 | 327,764 | +0.20(+0.74%) |
Nov 05, 2018 | 27.49 | 27.51 | 26.99 | 27.10 | 279,480 | -0.69(-2.48%) |
Nov 02, 2018 | 28.19 | 28.25 | 27.57 | 27.79 | 541,100 | +0.38(+1.37%) |
Nov 01, 2018 | 27.36 | 27.47 | 27.14 | 27.41 | 341,980 | +0.46(+1.73%) |
Oct 31, 2018 | 26.93 | 27.14 | 26.83 | 26.95 | 1,265,543 | +1.07(+4.13%) |
Oct 30, 2018 | 25.94 | 26.26 | 25.80 | 25.88 | 691,845 | -0.64(-2.41%) |
Oct 29, 2018 | 27.50 | 27.52 | 26.33 | 26.52 | 422,607 | -0.80(-2.95%) |
Oct 26, 2018 | 27.56 | 27.56 | 27.13 | 27.32 | 435,800 | -0.77(-2.73%) |
Oct 25, 2018 | 28.13 | 28.27 | 27.83 | 28.09 | 340,213 | +0.45(+1.63%) |
Oct 24, 2018 | 28.53 | 28.57 | 27.64 | 27.64 | 256,730 | -0.75(-2.64%) |
Oct 23, 2018 | 28.12 | 28.45 | 27.83 | 28.39 | 616,207 | +0.05(+0.16%) |
Oct 22, 2018 | 28.34 | 28.55 | 28.01 | 28.34 | 1,002,762 | -0.12(-0.42%) |
Oct 19, 2018 | 28.54 | 28.68 | 28.44 | 28.46 | 614,400 | -0.27(-0.96%) |
Oct 18, 2018 | 29.46 | 29.53 | 28.70 | 28.74 | 145,360 | -1.16(-3.86%) |
Oct 17, 2018 | 30.27 | 30.33 | 29.76 | 29.89 | 76,320 | -1.02(-3.28%) |
Oct 16, 2018 | 30.88 | 30.97 | 30.80 | 30.91 | 104,761 | +0.90(+3.00%) |
Oct 15, 2018 | 30.09 | 30.23 | 30.00 | 30.01 | 204,336 | -1.35(-4.32%) |
Oct 12, 2018 | 31.50 | 31.57 | 31.01 | 31.36 | 673,500 | +0.10(+0.32%) |
Oct 11, 2018 | 31.70 | 31.70 | 31.06 | 31.27 | 590,406 | -0.12(-0.40%) |
Oct 10, 2018 | 32.13 | 32.17 | 31.33 | 31.39 | 2,032,303 | -0.80(-2.49%) |
Oct 09, 2018 | 31.79 | 32.24 | 31.76 | 32.19 | 802,678 | +0.20(+0.63%) |
Oct 08, 2018 | 31.52 | 32.08 | 31.48 | 31.99 | 827,642 | -0.32(-0.99%) |
Oct 05, 2018 | 32.29 | 32.31 | 32.02 | 32.31 | 398,700 | +0.51(+1.59%) |
Oct 04, 2018 | 31.79 | 31.85 | 31.66 | 31.80 | 136,067 | +0.11(+0.35%) |
Oct 03, 2018 | 32.07 | 32.09 | 31.64 | 31.70 | 216,969 | -0.33(-1.03%) |
Oct 02, 2018 | 32.15 | 32.23 | 31.92 | 32.02 | 228,588 | -0.53(-1.63%) |
Oct 01, 2018 | 32.86 | 32.93 | 32.53 | 32.55 | 65,990 | -0.35(-1.08%) |
Sep 28, 2018 | 32.83 | 33.07 | 32.83 | 32.91 | 146,800 | +0.18(+0.57%) |
Sep 27, 2018 | 32.82 | 32.95 | 32.67 | 32.73 | 46,815 | -0.21(-0.65%) |
Sep 26, 2018 | 32.83 | 33.18 | 32.71 | 32.94 | 571,660 | -0.31(-0.93%) |
Sep 25, 2018 | 33.22 | 33.41 | 33.00 | 33.25 | 2,588,282 | +0.08(+0.24%) |
Sep 24, 2018 | 33.10 | 33.34 | 33.09 | 33.17 | 101,959 | -0.12(-0.36%) |
Sep 21, 2018 | 33.33 | 33.34 | 33.27 | 33.29 | 40,900 | -0.69(-2.03%) |
Sep 20, 2018 | 33.93 | 34.00 | 33.79 | 33.98 | 77,715 | -0.05(-0.15%) |
Sep 19, 2018 | 34.11 | 34.25 | 33.89 | 34.03 | 54,397 | +0.23(+0.68%) |
Sep 18, 2018 | 33.88 | 34.05 | 33.72 | 33.80 | 72,001 | +0.42(+1.26%) |
Sep 17, 2018 | 33.57 | 33.57 | 33.28 | 33.38 | 85,405 | +0.15(+0.44%) |
Sep 14, 2018 | 33.09 | 33.31 | 33.01 | 33.23 | 121,700 | +0.69(+2.12%) |
Sep 13, 2018 | 32.66 | 32.69 | 32.42 | 32.55 | 206,338 | -0.13(-0.41%) |
Sep 12, 2018 | 32.74 | 32.83 | 32.58 | 32.68 | 168,821 | -0.08(-0.24%) |
Sep 11, 2018 | 32.41 | 32.85 | 32.40 | 32.76 | 135,875 | +0.09(+0.28%) |
Sep 10, 2018 | 32.56 | 32.68 | 32.43 | 32.67 | 60,053 | +0.16(+0.51%) |
Sep 07, 2018 | 32.24 | 32.63 | 32.24 | 32.51 | 58,900 | +0.53(+1.64%) |
Sep 06, 2018 | 31.89 | 32.07 | 31.88 | 31.98 | 67,895 | +0.11(+0.35%) |
Sep 05, 2018 | 31.80 | 31.88 | 31.61 | 31.87 | 114,385 | +0.27(+0.85%) |
Sep 04, 2018 | 31.45 | 31.66 | 31.34 | 31.60 | 151,718 | -0.29(-0.89%) |
Aug 31, 2018 | 31.89 | 31.89 | 31.89 | 0 | -0.37(-1.15%) | |
Aug 30, 2018 | 32.33 | 32.39 | 32.18 | 32.26 | 106,396 | -0.47(-1.45%) |
Aug 29, 2018 | 32.49 | 32.73 | 32.49 | 32.73 | 42,084 | +0.43(+1.33%) |
Aug 28, 2018 | 32.29 | 32.46 | 32.14 | 32.30 | 80,450 | +0.02(+0.06%) |
Aug 27, 2018 | 31.60 | 32.29 | 31.60 | 32.28 | 54,379 | +0.28(+0.88%) |
Aug 24, 2018 | 31.99 | 32.05 | 31.89 | 32.00 | 36,500 | +0.16(+0.49%) |
Aug 23, 2018 | 32.00 | 32.05 | 31.82 | 31.84 | 89,754 | -0.48(-1.50%) |
Aug 22, 2018 | 32.42 | 32.53 | 32.32 | 32.33 | 45,730 | -0.38(-1.16%) |
Aug 21, 2018 | 32.66 | 32.76 | 32.50 | 32.71 | 123,715 | +0.23(+0.71%) |
Aug 20, 2018 | 32.53 | 32.61 | 32.32 | 32.48 | 61,932 | +0.13(+0.40%) |
Aug 17, 2018 | 32.13 | 32.40 | 32.12 | 32.35 | 45,400 | +0.11(+0.34%) |
Aug 16, 2018 | 32.30 | 32.38 | 32.20 | 32.24 | 53,004 | -0.06(-0.19%) |
Aug 15, 2018 | 32.08 | 32.31 | 32.01 | 32.30 | 88,769 | -0.22(-0.68%) |
Aug 14, 2018 | 32.69 | 32.69 | 32.41 | 32.52 | 197,713 | +0.02(+0.05%) |
Aug 13, 2018 | 32.60 | 32.67 | 32.35 | 32.51 | 58,891 | +0.04(+0.11%) |
Aug 10, 2018 | 32.16 | 32.53 | 32.16 | 32.47 | 222,500 | -0.01(-0.03%) |
Aug 09, 2018 | 32.56 | 32.63 | 32.39 | 32.48 | 57,707 | -0.32(-0.96%) |
Aug 08, 2018 | 32.92 | 32.92 | 32.72 | 32.80 | 83,686 | -0.17(-0.52%) |
Aug 07, 2018 | 33.01 | 33.09 | 32.91 | 32.97 | 40,281 | +0.07(+0.20%) |
Aug 06, 2018 | 32.85 | 32.99 | 32.77 | 32.90 | 45,182 | -0.13(-0.39%) |
Aug 03, 2018 | 33.02 | 33.09 | 32.84 | 33.03 | 570,600 | -0.65(-1.93%) |
Aug 02, 2018 | 33.70 | 33.75 | 33.47 | 33.68 | 39,084 | -0.06(-0.18%) |
Aug 01, 2018 | 34.00 | 34.00 | 33.55 | 33.74 | 103,670 | -1.03(-2.96%) |
Jul 31, 2018 | 35.01 | 35.02 | 34.72 | 34.77 | 61,906 | +0.02(+0.06%) |
Jul 30, 2018 | 35.12 | 35.12 | 34.74 | 34.75 | 55,559 | +0.07(+0.20%) |
Jul 27, 2018 | 34.91 | 34.92 | 34.59 | 34.68 | 68,100 | -0.08(-0.23%) |
Jul 26, 2018 | 34.68 | 34.95 | 34.68 | 34.76 | 46,645 | -0.59(-1.67%) |
Jul 25, 2018 | 35.12 | 35.35 | 34.67 | 35.35 | 221,995 | -0.39(-1.11%) |
Jul 24, 2018 | 36.00 | 36.13 | 35.48 | 35.74 | 39,917 | -0.18(-0.49%) |
Jul 23, 2018 | 36.00 | 36.02 | 35.87 | 35.92 | 38,767 | -0.03(-0.10%) |
Jul 20, 2018 | 35.73 | 36.07 | 35.73 | 35.95 | 51,223 | +0.17(+0.49%) |
Jul 19, 2018 | 35.73 | 35.89 | 35.67 | 35.78 | 46,108 | -0.10(-0.28%) |
Jul 18, 2018 | 35.99 | 35.99 | 35.68 | 35.88 | 121,172 | -0.15(-0.42%) |
Jul 17, 2018 | 36.10 | 36.13 | 35.97 | 36.03 | 139,329 | -0.22(-0.61%) |
Jul 16, 2018 | 36.27 | 36.41 | 36.05 | 36.25 | 42,380 | +0.10(+0.28%) |
Jul 13, 2018 | 36.15 | 36.17 | 36.01 | 36.15 | 148,648 | +0.13(+0.36%) |
Jul 12, 2018 | 36.02 | 35.58 | 36.02 | 112,322 | +0.82(+2.33%) | |
Jul 11, 2018 | 35.17 | 35.43 | 34.94 | 35.20 | 37,286 | +0.24(+0.69%) |
Jul 10, 2018 | 35.02 | 35.06 | 34.85 | 34.96 | 110,068 | +0.23(+0.68%) |
Jul 09, 2018 | 34.88 | 34.88 | 34.59 | 34.73 | 93,544 | +0.11(+0.30%) |
Jul 06, 2018 | 34.58 | 34.66 | 34.47 | 34.62 | 37,126 | +0.17(+0.51%) |
Jul 05, 2018 | 34.32 | 34.49 | 34.27 | 34.45 | 32,302 | +0.33(+0.97%) |
Jul 03, 2018 | 34.12 | 34.12 | 34.12 | 0 | -0.07(-0.22%) | |
Jul 02, 2018 | 33.90 | 34.19 | 33.90 | 34.19 | 43,878 | -0.43(-1.24%) |
Jun 29, 2018 | 34.50 | 34.80 | 34.49 | 34.62 | 44,840 | +0.96(+2.87%) |
Jun 28, 2018 | 33.48 | 33.70 | 33.34 | 33.66 | 156,052 | +0.66(+1.98%) |
Jun 27, 2018 | 33.10 | 33.30 | 32.82 | 33.00 | 104,798 | -0.03(-0.09%) |
Jun 26, 2018 | 32.97 | 33.10 | 32.84 | 33.03 | 54,756 | +0.06(+0.18%) |
Jun 25, 2018 | 33.19 | 33.24 | 32.84 | 32.97 | 59,874 | -0.63(-1.88%) |
Jun 22, 2018 | 33.79 | 33.79 | 33.58 | 33.60 | 67,842 | +0.28(+0.84%) |
Jun 21, 2018 | 33.57 | 33.62 | 33.27 | 33.32 | 69,682 | -0.48(-1.42%) |
Jun 20, 2018 | 33.97 | 34.00 | 33.22 | 33.80 | 123,930 | -0.08(-0.24%) |
Jun 19, 2018 | 33.70 | 33.88 | 33.51 | 33.88 | 110,049 | -0.30(-0.89%) |
Jun 18, 2018 | 34.17 | 34.27 | 34.05 | 34.19 | 70,205 | -0.27(-0.80%) |
Jun 15, 2018 | 34.60 | 34.96 | 34.46 | 106,754 | -0.50(-1.43%) | |
Jun 14, 2018 | 35.27 | 35.41 | 34.94 | 34.96 | 134,617 | -0.02(-0.04%) |
Jun 13, 2018 | 35.11 | 35.13 | 34.88 | 34.98 | 58,101 | -0.20(-0.55%) |
Jun 12, 2018 | 35.21 | 35.32 | 35.06 | 35.17 | 73,291 | -0.20(-0.57%) |
Jun 11, 2018 | 35.43 | 35.50 | 35.34 | 35.37 | 70,094 | +0.05(+0.14%) |
Jun 08, 2018 | 35.23 | 35.35 | 35.17 | 35.32 | 129,667 | +0.04(+0.11%) |
Jun 07, 2018 | 35.58 | 35.58 | 35.24 | 35.28 | 69,877 | -0.30(-0.86%) |
Jun 06, 2018 | 35.40 | 35.66 | 35.31 | 35.59 | 74,829 | +0.40(+1.12%) |
Jun 05, 2018 | 35.36 | 35.36 | 34.93 | 35.19 | 44,867 | -0.06(-0.17%) |
Jun 04, 2018 | 35.36 | 35.54 | 35.18 | 35.25 | 1,023,530 | -0.07(-0.20%) |