Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.00 | 29.35 | 28.00 | 29.35 | 5,500 | +0.79(+2.76%) |
May 30, 2019 | 28.99 | 29.00 | 28.13 | 28.57 | 12,180 | +0.27(+0.94%) |
May 29, 2019 | 27.79 | 28.30 | 27.13 | 28.30 | 3,430 | +0.80(+2.91%) |
May 28, 2019 | 27.90 | 27.90 | 27.50 | 27.50 | 4,970 | -0.32(-1.15%) |
May 24, 2019 | 27.51 | 27.82 | 27.51 | 27.82 | 500 | +0.12(+0.43%) |
May 23, 2019 | 27.70 | 27.70 | 27.70 | 1 | +0.00(+0.00%) | |
May 22, 2019 | 27.50 | 28.80 | 27.50 | 27.70 | 8,437 | +0.20(+0.73%) |
May 21, 2019 | 27.20 | 28.49 | 27.20 | 27.50 | 5,985 | +0.55(+2.04%) |
May 20, 2019 | 27.42 | 27.42 | 26.52 | 26.95 | 16,101 | -0.47(-1.71%) |
May 17, 2019 | 27.10 | 27.42 | 27.10 | 27.42 | 4,600 | -0.44(-1.59%) |
May 16, 2019 | 27.57 | 27.86 | 26.80 | 27.86 | 9,637 | -0.05(-0.19%) |
May 15, 2019 | 27.75 | 28.00 | 26.70 | 27.92 | 4,676 | +0.17(+0.60%) |
May 14, 2019 | 28.37 | 28.46 | 27.50 | 27.75 | 8,260 | -0.62(-2.19%) |
May 13, 2019 | 27.80 | 28.81 | 27.33 | 28.37 | 4,646 | -0.08(-0.29%) |
May 10, 2019 | 28.27 | 28.45 | 27.94 | 28.45 | 900 | +0.51(+1.84%) |
May 09, 2019 | 28.29 | 28.29 | 26.46 | 27.94 | 7,197 | -1.01(-3.48%) |
May 08, 2019 | 28.58 | 28.95 | 27.96 | 28.95 | 1,997 | -0.30(-1.01%) |
May 07, 2019 | 28.37 | 29.24 | 28.16 | 29.24 | 600 | +0.64(+2.22%) |
May 06, 2019 | 29.49 | 29.49 | 28.25 | 28.61 | 797 | +0.25(+0.88%) |
May 03, 2019 | 28.26 | 28.36 | 28.26 | 28.36 | 1,000 | +0.10(+0.34%) |
May 02, 2019 | 28.16 | 28.26 | 28.16 | 28.26 | 911 | +0.10(+0.36%) |
May 01, 2019 | 28.16 | 28.16 | 28.16 | 28.16 | 195 | -0.34(-1.19%) |
Apr 30, 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 813 | +0.24(+0.83%) |
Apr 26, 2019 | 28.26 | 28.26 | 28.26 | 0 | +0.02(+0.06%) | |
Apr 25, 2019 | 28.25 | 28.25 | 1 | +0.00(+0.00%) | ||
Apr 24, 2019 | 28.25 | 28.25 | 28.25 | 28.25 | 200 | -0.22(-0.77%) |
Apr 23, 2019 | 28.90 | 28.90 | 28.47 | 28.47 | 316 | -0.38(-1.32%) |
Apr 22, 2019 | 28.85 | 28.85 | 28.85 | 28.85 | 323 | +0.34(+1.19%) |
Apr 18, 2019 | 28.54 | 28.54 | 28.07 | 28.51 | 4,600 | +0.19(+0.66%) |
Apr 17, 2019 | 28.50 | 28.50 | 28.32 | 28.32 | 696 | -0.22(-0.76%) |
Apr 16, 2019 | 28.54 | 28.54 | 28.54 | 28.54 | 277 | +0.34(+1.21%) |
Apr 15, 2019 | 28.20 | 28.20 | 28.20 | 28.20 | 191 | -0.03(-0.11%) |
Apr 12, 2019 | 28.11 | 28.44 | 28.11 | 28.23 | 800 | -0.31(-1.08%) |
Apr 11, 2019 | 28.54 | 28.54 | 28.54 | 28.54 | 319 | +0.08(+0.27%) |
Apr 10, 2019 | 28.46 | 28.46 | 28.46 | 28.46 | 652 | -0.03(-0.10%) |
Apr 09, 2019 | 28.49 | 28.49 | 30 | +0.00(+0.00%) | ||
Apr 08, 2019 | 28.49 | 28.49 | 28.49 | 28.49 | 212 | +0.41(+1.47%) |
Apr 05, 2019 | 28.38 | 28.69 | 28.08 | 28.08 | 700 | -0.82(-2.84%) |
Apr 04, 2019 | 28.90 | 28.90 | 83 | +0.00(+0.00%) | ||
Apr 03, 2019 | 28.39 | 28.98 | 27.86 | 28.90 | 2,116 | +0.40(+1.40%) |
Apr 02, 2019 | 28.32 | 28.66 | 27.66 | 28.50 | 3,495 | +0.40(+1.42%) |
Apr 01, 2019 | 28.26 | 28.82 | 28.10 | 28.10 | 1,757 | -0.13(-0.46%) |
Mar 29, 2019 | 28.78 | 28.78 | 28.23 | 28.23 | 400 | -0.21(-0.72%) |
Mar 28, 2019 | 28.14 | 28.90 | 27.92 | 28.44 | 3,275 | +0.11(+0.40%) |
Mar 27, 2019 | 27.10 | 28.32 | 27.10 | 28.32 | 4,687 | -0.18(-0.62%) |
Mar 26, 2019 | 28.31 | 28.50 | 28.00 | 28.50 | 2,186 | +0.48(+1.71%) |
Mar 25, 2019 | 29.77 | 29.77 | 27.85 | 28.02 | 3,301 | -0.41(-1.44%) |
Mar 22, 2019 | 28.77 | 28.87 | 28.37 | 28.43 | 1,800 | -0.36(-1.25%) |
Mar 21, 2019 | 28.46 | 28.79 | 27.95 | 28.79 | 3,287 | -0.60(-2.04%) |
Mar 20, 2019 | 29.39 | 29.39 | 29.39 | 29.39 | 468 | +0.49(+1.69%) |
Mar 19, 2019 | 28.85 | 28.90 | 28.49 | 28.90 | 1,464 | +0.05(+0.17%) |
Mar 18, 2019 | 28.82 | 28.85 | 28.37 | 28.85 | 3,197 | +0.35(+1.23%) |
Mar 15, 2019 | 28.77 | 28.85 | 28.38 | 28.50 | 2,000 | +0.04(+0.14%) |
Mar 14, 2019 | 28.61 | 28.65 | 28.18 | 28.46 | 2,307 | -0.54(-1.85%) |
Mar 13, 2019 | 28.91 | 29.00 | 28.91 | 29.00 | 1,211 | +0.21(+0.72%) |
Mar 12, 2019 | 28.98 | 28.98 | 28.58 | 28.79 | 2,174 | +0.12(+0.42%) |
Mar 11, 2019 | 28.47 | 29.24 | 28.16 | 28.67 | 2,670 | -0.45(-1.54%) |
Mar 08, 2019 | 29.39 | 29.43 | 29.12 | 29.12 | 1,400 | +0.10(+0.34%) |
Mar 07, 2019 | 28.87 | 29.02 | 28.62 | 29.02 | 1,589 | -0.83(-2.78%) |
Mar 06, 2019 | 29.31 | 29.85 | 29.31 | 29.85 | 746 | -0.01(-0.02%) |
Mar 05, 2019 | 29.14 | 29.86 | 29.14 | 29.86 | 496 | +1.23(+4.30%) |
Mar 04, 2019 | 29.07 | 29.07 | 28.62 | 28.62 | 519 | -1.04(-3.49%) |
Mar 01, 2019 | 29.01 | 30.00 | 29.01 | 29.66 | 1,100 | +0.31(+1.06%) |
Feb 28, 2019 | 29.45 | 29.45 | 29.35 | 29.35 | 636 | +0.04(+0.13%) |
Feb 27, 2019 | 29.31 | 29.31 | 29.31 | 29.31 | 154 | +0.36(+1.24%) |
Feb 26, 2019 | 29.65 | 29.65 | 28.75 | 28.95 | 1,380 | +0.02(+0.06%) |
Feb 25, 2019 | 28.68 | 28.98 | 28.50 | 28.93 | 2,022 | +0.29(+1.03%) |
Feb 22, 2019 | 28.64 | 28.64 | 28.19 | 28.64 | 2,000 | -0.55(-1.88%) |
Feb 21, 2019 | 28.39 | 29.19 | 28.39 | 29.19 | 994 | +1.18(+4.21%) |
Feb 20, 2019 | 28.06 | 28.25 | 28.01 | 28.01 | 772 | -0.05(-0.18%) |
Feb 19, 2019 | 28.52 | 28.63 | 28.00 | 28.06 | 3,268 | -0.14(-0.50%) |
Feb 15, 2019 | 28.57 | 28.77 | 28.20 | 28.20 | 1,100 | -0.26(-0.91%) |
Feb 14, 2019 | 27.64 | 28.46 | 27.56 | 28.46 | 2,311 | -0.50(-1.72%) |
Feb 13, 2019 | 28.96 | 28.96 | 28.96 | 28.96 | 81 | +0.00(+0.00%) |
Feb 12, 2019 | 28.61 | 28.96 | 28.00 | 28.96 | 2,149 | +0.17(+0.59%) |
Feb 11, 2019 | 28.25 | 28.80 | 27.96 | 28.79 | 1,868 | +0.68(+2.42%) |
Feb 08, 2019 | 28.31 | 28.31 | 28.11 | 28.11 | 400 | -0.06(-0.21%) |
Feb 07, 2019 | 28.80 | 29.00 | 28.17 | 28.17 | 812 | -0.43(-1.50%) |
Feb 06, 2019 | 28.61 | 29.13 | 28.60 | 28.60 | 2,680 | +0.07(+0.26%) |
Feb 05, 2019 | 27.66 | 28.53 | 27.65 | 28.53 | 1,092 | +0.28(+0.97%) |
Feb 04, 2019 | 27.70 | 28.25 | 27.70 | 28.25 | 487 | +0.39(+1.40%) |
Feb 01, 2019 | 28.00 | 28.11 | 27.86 | 27.86 | 1,100 | -0.32(-1.14%) |
Jan 31, 2019 | 28.12 | 28.25 | 28.12 | 28.18 | 1,096 | +0.17(+0.61%) |
Jan 30, 2019 | 27.95 | 28.21 | 27.95 | 28.01 | 590 | +0.06(+0.21%) |
Jan 29, 2019 | 27.99 | 28.03 | 27.76 | 27.95 | 974 | -0.05(-0.17%) |
Jan 28, 2019 | 27.91 | 28.00 | 27.77 | 28.00 | 1,060 | +0.14(+0.50%) |
Jan 25, 2019 | 27.28 | 28.05 | 26.80 | 27.86 | 600 | -0.22(-0.78%) |
Jan 24, 2019 | 27.25 | 28.39 | 27.25 | 28.08 | 6,918 | +1.04(+3.87%) |
Jan 23, 2019 | 28.30 | 28.74 | 26.81 | 27.04 | 6,536 | -0.46(-1.69%) |
Jan 22, 2019 | 31.23 | 31.63 | 27.02 | 27.50 | 15,128 | -3.94(-12.52%) |
Jan 18, 2019 | 31.00 | 31.44 | 31.00 | 31.44 | 600 | +0.72(+2.33%) |
Jan 17, 2019 | 30.72 | 30.72 | 30.72 | 30.72 | 82 | +0.00(+0.00%) |
Jan 16, 2019 | 30.77 | 30.77 | 30.72 | 30.72 | 902 | -0.58(-1.84%) |
Jan 15, 2019 | 31.30 | 31.30 | 31.30 | 31.30 | 22 | +0.00(+0.00%) |
Jan 14, 2019 | 31.30 | 31.30 | 31.30 | 31.30 | 183 | +0.00(+0.00%) |
Jan 11, 2019 | 31.86 | 31.86 | 31.30 | 31.30 | 400 | -0.32(-1.03%) |
Jan 10, 2019 | 31.66 | 31.66 | 31.62 | 31.62 | 305 | +0.13(+0.41%) |
Jan 09, 2019 | 31.19 | 31.49 | 31.19 | 31.49 | 606 | -0.50(-1.56%) |
Jan 08, 2019 | 31.99 | 31.99 | 31.99 | 31.99 | 194 | +0.54(+1.73%) |
Jan 07, 2019 | 31.60 | 31.60 | 31.45 | 31.45 | 242 | +0.21(+0.66%) |
Jan 04, 2019 | 31.90 | 32.00 | 31.24 | 31.24 | 4,000 | -0.86(-2.68%) |
Jan 03, 2019 | 32.10 | 32.10 | 32.10 | 32.10 | 112 | +0.60(+1.91%) |
Jan 02, 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 661 | +0.00(+0.00%) |
Dec 31, 2018 | 31.84 | 31.84 | 31.50 | 31.50 | 600 | +0.00(+0.00%) |
Dec 28, 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 100 | +0.00(+0.00%) |
Dec 27, 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 120 | +0.00(+0.00%) |
Dec 26, 2018 | 31.84 | 31.95 | 31.00 | 31.50 | 4,384 | -1.09(-3.34%) |
Dec 24, 2018 | 33.92 | 33.94 | 31.03 | 32.59 | 2,000 | -0.81(-2.42%) |
Dec 21, 2018 | 33.00 | 33.41 | 33.00 | 33.40 | 900 | +0.90(+2.76%) |
Dec 20, 2018 | 32.46 | 32.50 | 32.01 | 32.50 | 631 | +0.85(+2.67%) |
Dec 19, 2018 | 32.53 | 32.53 | 31.57 | 31.65 | 440 | -0.08(-0.24%) |
Dec 18, 2018 | 32.00 | 32.00 | 31.73 | 31.73 | 563 | +0.80(+2.59%) |
Dec 17, 2018 | 30.19 | 31.20 | 30.19 | 30.93 | 1,352 | +0.00(+0.00%) |
Dec 14, 2018 | 30.56 | 30.93 | 30.56 | 30.93 | 800 | -0.01(-0.03%) |
Dec 13, 2018 | 30.94 | 30.94 | 30.94 | 30.94 | 190 | +0.13(+0.41%) |
Dec 12, 2018 | 30.81 | 30.81 | 30.81 | 30.81 | 273 | +0.23(+0.76%) |
Dec 11, 2018 | 30.58 | 30.58 | 30.58 | 30.58 | 501 | +0.00(+0.00%) |
Dec 10, 2018 | 30.58 | 30.58 | 30.58 | 30.58 | 331 | +0.00(+0.00%) |
Dec 07, 2018 | 30.58 | 30.58 | 30.58 | 30.58 | 400 | -0.42(-1.35%) |
Dec 06, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 318 | +0.00(+0.00%) |
Dec 04, 2018 | 30.87 | 31.04 | 30.87 | 31.00 | 500 | -0.25(-0.80%) |
Dec 03, 2018 | 31.41 | 31.41 | 31.25 | 31.25 | 1,303 | +0.00(+0.00%) |
Nov 30, 2018 | 31.25 | 31.25 | 31.25 | 31.25 | 5,100 | +0.00(+0.00%) |
Nov 29, 2018 | 31.03 | 31.45 | 31.00 | 31.25 | 2,164 | -0.25(-0.79%) |
Nov 28, 2018 | 31.99 | 31.99 | 31.50 | 31.50 | 1,192 | -0.24(-0.76%) |
Nov 27, 2018 | 31.68 | 31.74 | 31.11 | 31.74 | 1,193 | -0.17(-0.53%) |
Nov 26, 2018 | 31.91 | 31.91 | 31.91 | 31.91 | 107 | -0.08(-0.25%) |
Nov 23, 2018 | 31.68 | 31.99 | 31.68 | 31.99 | 300 | -0.01(-0.03%) |
Nov 21, 2018 | 32.00 | 32.00 | 32.00 | 0 | +0.20(+0.64%) | |
Nov 20, 2018 | 31.71 | 31.80 | 31.71 | 31.80 | 420 | -0.11(-0.36%) |
Nov 19, 2018 | 31.91 | 31.91 | 31.91 | 31.91 | 630 | +0.23(+0.73%) |
Nov 16, 2018 | 31.68 | 31.68 | 31.68 | 31.68 | 700 | +0.00(+0.01%) |
Nov 15, 2018 | 31.52 | 31.68 | 31.52 | 31.68 | 671 | -0.10(-0.32%) |
Nov 14, 2018 | 31.83 | 32.00 | 31.75 | 31.78 | 3,474 | -0.03(-0.09%) |
Nov 13, 2018 | 31.86 | 31.86 | 31.64 | 31.81 | 802 | +0.55(+1.76%) |
Nov 12, 2018 | 32.40 | 32.40 | 31.26 | 31.26 | 7,843 | -1.14(-3.52%) |
Nov 09, 2018 | 32.40 | 32.40 | 32.40 | 32.40 | 400 | -0.01(-0.04%) |
Nov 08, 2018 | 33.72 | 33.72 | 32.41 | 32.41 | 3,888 | -1.05(-3.13%) |
Nov 07, 2018 | 33.46 | 34.30 | 33.46 | 33.46 | 7,873 | -0.50(-1.47%) |
Nov 06, 2018 | 33.96 | 33.96 | 33.96 | 33.96 | 109 | +0.00(+0.00%) |
Nov 05, 2018 | 34.28 | 34.30 | 33.46 | 33.96 | 4,613 | -0.34(-0.99%) |
Nov 02, 2018 | 34.86 | 34.90 | 34.30 | 34.30 | 1,200 | +0.53(+1.58%) |
Nov 01, 2018 | 33.77 | 33.77 | 33.77 | 33.77 | 117 | +0.32(+0.96%) |
Oct 31, 2018 | 32.85 | 33.80 | 32.78 | 33.44 | 6,037 | +0.44(+1.35%) |
Oct 30, 2018 | 33.00 | 33.00 | 33.00 | 33.00 | 416 | +0.34(+1.04%) |
Oct 29, 2018 | 31.88 | 32.66 | 31.88 | 32.66 | 203 | +0.14(+0.43%) |
Oct 26, 2018 | 32.57 | 32.57 | 32.52 | 32.52 | 1,100 | +0.32(+0.99%) |
Oct 25, 2018 | 32.26 | 32.26 | 32.18 | 32.20 | 1,440 | +0.29(+0.91%) |
Oct 24, 2018 | 32.59 | 32.59 | 31.91 | 31.91 | 571 | +0.12(+0.39%) |
Oct 23, 2018 | 31.72 | 31.80 | 31.72 | 31.79 | 998 | -0.58(-1.79%) |
Oct 22, 2018 | 32.37 | 32.37 | 32.37 | 32.37 | 131 | -0.33(-1.02%) |
Oct 19, 2018 | 32.70 | 32.70 | 32.70 | 32.70 | 100 | +0.00(+0.00%) |
Oct 18, 2018 | 32.70 | 32.70 | 32.70 | 32.70 | 94 | +0.00(+0.00%) |
Oct 17, 2018 | 32.70 | 32.70 | 32.70 | 32.70 | 330 | -0.26(-0.78%) |
Oct 16, 2018 | 32.86 | 33.38 | 32.86 | 32.96 | 750 | +0.37(+1.14%) |
Oct 15, 2018 | 32.60 | 32.60 | 32.59 | 32.59 | 285 | +0.04(+0.11%) |
Oct 12, 2018 | 33.35 | 33.35 | 31.79 | 32.55 | 700 | -0.04(-0.12%) |
Oct 11, 2018 | 32.35 | 32.59 | 32.35 | 32.59 | 350 | +0.63(+1.98%) |
Oct 10, 2018 | 31.96 | 31.96 | 31.96 | 31.96 | 465 | -0.38(-1.19%) |
Oct 09, 2018 | 32.34 | 32.34 | 32.34 | 32.34 | 426 | -0.00(-0.00%) |
Oct 08, 2018 | 33.00 | 33.00 | 32.16 | 32.34 | 1,021 | +0.07(+0.22%) |
Oct 05, 2018 | 32.27 | 32.27 | 32.27 | 32.27 | 100 | -0.02(-0.07%) |
Oct 04, 2018 | 32.60 | 32.60 | 32.01 | 32.29 | 2,037 | +0.14(+0.44%) |
Oct 03, 2018 | 31.56 | 32.50 | 31.56 | 32.15 | 2,249 | -0.33(-1.02%) |
Oct 02, 2018 | 32.49 | 32.49 | 32.48 | 32.48 | 211 | -0.02(-0.06%) |
Oct 01, 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 465 | +0.00(+0.00%) |
Sep 28, 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 100 | +0.00(+0.00%) |
Sep 27, 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 263 | +0.01(+0.02%) |
Sep 26, 2018 | 31.72 | 32.49 | 31.72 | 32.49 | 669 | +0.43(+1.33%) |
Sep 25, 2018 | 32.06 | 32.06 | 32.06 | 32.06 | 207 | -0.37(-1.14%) |
Sep 24, 2018 | 32.40 | 32.50 | 32.00 | 32.44 | 3,080 | +0.12(+0.36%) |
Sep 21, 2018 | 31.40 | 32.32 | 31.40 | 32.32 | 3,700 | +0.60(+1.89%) |
Sep 20, 2018 | 32.35 | 32.35 | 31.72 | 31.72 | 639 | -0.00(-0.01%) |
Sep 19, 2018 | 31.18 | 31.72 | 31.18 | 31.72 | 409 | +0.27(+0.87%) |
Sep 18, 2018 | 31.50 | 31.50 | 31.45 | 31.45 | 779 | -0.35(-1.10%) |
Sep 17, 2018 | 31.80 | 31.80 | 283 | +0.00(+0.00%) | ||
Sep 14, 2018 | 31.80 | 31.80 | 31.80 | 31.80 | 100 | +0.00(+0.00%) |
Sep 13, 2018 | 31.80 | 31.80 | 31.74 | 31.80 | 1,986 | +0.00(+0.00%) |
Sep 12, 2018 | 31.80 | 32.22 | 31.50 | 31.80 | 856 | -0.11(-0.34%) |
Sep 11, 2018 | 31.71 | 31.91 | 31.66 | 31.91 | 654 | +0.20(+0.64%) |
Sep 10, 2018 | 31.71 | 31.71 | 104 | -0.00(-0.01%) | ||
Sep 07, 2018 | 31.66 | 31.71 | 31.66 | 31.71 | 400 | +0.18(+0.58%) |
Sep 06, 2018 | 31.53 | 31.53 | 31.53 | 31.53 | 10 | +0.00(+0.00%) |
Sep 05, 2018 | 31.94 | 31.94 | 31.53 | 31.53 | 346 | +0.13(+0.42%) |
Sep 04, 2018 | 31.01 | 31.40 | 31.01 | 31.39 | 302 | -0.43(-1.34%) |
Aug 31, 2018 | 31.82 | 31.82 | 31.82 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 32.44 | 32.44 | 31.65 | 31.82 | 539 | +0.04(+0.12%) |
Aug 29, 2018 | 31.78 | 31.78 | 5 | +0.00(+0.00%) | ||
Aug 28, 2018 | 31.87 | 32.01 | 31.78 | 31.78 | 1,430 | -0.30(-0.93%) |
Aug 27, 2018 | 32.13 | 32.13 | 32.08 | 32.08 | 642 | -0.01(-0.02%) |
Aug 24, 2018 | 32.64 | 32.64 | 32.09 | 32.09 | 400 | +0.09(+0.27%) |
Aug 23, 2018 | 32.00 | 32.00 | 32.00 | 32.00 | 271 | -0.17(-0.53%) |
Aug 22, 2018 | 32.00 | 32.50 | 31.77 | 32.17 | 2,178 | -0.02(-0.05%) |
Aug 21, 2018 | 32.25 | 32.25 | 32.19 | 32.19 | 959 | +0.23(+0.71%) |
Aug 20, 2018 | 31.96 | 31.96 | 31.96 | 31.96 | 62 | +0.00(+0.00%) |
Aug 17, 2018 | 31.95 | 31.99 | 31.95 | 31.96 | 800 | -0.06(-0.19%) |
Aug 16, 2018 | 32.08 | 32.08 | 32.02 | 32.02 | 570 | +0.27(+0.86%) |
Aug 15, 2018 | 31.90 | 32.00 | 31.10 | 31.75 | 2,293 | +0.39(+1.26%) |
Aug 14, 2018 | 31.50 | 31.85 | 31.36 | 31.36 | 579 | -0.04(-0.14%) |
Aug 13, 2018 | 31.17 | 31.79 | 31.06 | 31.40 | 2,068 | +0.29(+0.93%) |
Aug 10, 2018 | 31.01 | 31.24 | 30.92 | 31.11 | 5,200 | +0.11(+0.35%) |
Aug 09, 2018 | 31.97 | 31.97 | 31.00 | 31.00 | 871 | -0.18(-0.56%) |
Aug 08, 2018 | 31.18 | 31.18 | 31.18 | 31.18 | 138 | +0.30(+0.96%) |
Aug 07, 2018 | 30.66 | 30.88 | 30.18 | 30.88 | 1,347 | -0.53(-1.68%) |
Aug 06, 2018 | 31.87 | 32.00 | 31.41 | 31.41 | 1,507 | +0.21(+0.66%) |
Aug 03, 2018 | 31.20 | 31.20 | 31.03 | 31.20 | 600 | +0.00(+0.00%) |
Aug 02, 2018 | 31.14 | 31.20 | 31.14 | 31.20 | 296 | +0.25(+0.81%) |
Aug 01, 2018 | 31.25 | 31.25 | 30.95 | 30.95 | 2,688 | -0.25(-0.80%) |
Jul 31, 2018 | 31.20 | 31.20 | 31.20 | 31.20 | 63 | +0.00(+0.00%) |
Jul 30, 2018 | 31.20 | 31.20 | 31.20 | 31.20 | 255 | -0.23(-0.75%) |
Jul 27, 2018 | 31.48 | 31.48 | 31.43 | 31.43 | 400 | -0.21(-0.68%) |
Jul 26, 2018 | 32.65 | 32.65 | 31.65 | 31.65 | 536 | +0.02(+0.08%) |
Jul 25, 2018 | 31.60 | 31.70 | 31.33 | 31.62 | 1,180 | -0.01(-0.04%) |
Jul 24, 2018 | 31.64 | 31.64 | 31.64 | 31.64 | 227 | +0.35(+1.13%) |
Jul 23, 2018 | 31.28 | 31.28 | 31.28 | 31.28 | 793 | -0.14(-0.44%) |
Jul 20, 2018 | 31.35 | 31.42 | 31.35 | 31.42 | 384 | +0.20(+0.62%) |
Jul 19, 2018 | 31.23 | 31.23 | 31.23 | 31.23 | 289 | -0.27(-0.87%) |
Jul 18, 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 279 | +0.00(+0.00%) |
Jul 17, 2018 | 31.30 | 31.50 | 31.10 | 31.50 | 2,213 | -0.25(-0.79%) |
Jul 16, 2018 | 31.31 | 31.89 | 31.25 | 31.75 | 2,457 | +0.25(+0.79%) |
Jul 13, 2018 | 31.54 | 31.56 | 31.50 | 31.50 | 1,056 | -0.20(-0.63%) |
Jul 12, 2018 | 31.64 | 31.81 | 31.60 | 31.70 | 1,613 | +0.06(+0.17%) |
Jul 11, 2018 | 31.64 | 31.64 | 31.64 | 31.64 | 593 | -0.49(-1.51%) |
Jul 10, 2018 | 32.12 | 32.16 | 31.51 | 32.13 | 2,228 | -0.12(-0.37%) |
Jul 09, 2018 | 31.45 | 32.25 | 31.45 | 32.25 | 2,718 | +0.05(+0.16%) |
Jul 06, 2018 | 32.00 | 32.20 | 32.00 | 32.20 | 596 | +0.04(+0.12%) |
Jul 05, 2018 | 31.87 | 32.16 | 31.87 | 32.16 | 425 | +0.80(+2.55%) |
Jul 03, 2018 | 31.36 | 31.36 | 31.36 | 0 | -0.40(-1.26%) | |
Jul 02, 2018 | 32.00 | 32.00 | 31.30 | 31.76 | 2,467 | -0.49(-1.52%) |
Jun 29, 2018 | 31.02 | 32.25 | 31.00 | 32.25 | 1,903 | +0.65(+2.06%) |
Jun 28, 2018 | 32.16 | 32.25 | 31.39 | 31.60 | 1,537 | +0.00(+0.00%) |
Jun 27, 2018 | 31.98 | 31.98 | 31.60 | 31.60 | 1,051 | +0.06(+0.19%) |
Jun 26, 2018 | 31.85 | 31.95 | 31.32 | 31.54 | 4,521 | +0.19(+0.61%) |
Jun 25, 2018 | 31.53 | 32.12 | 31.18 | 31.35 | 3,766 | -0.18(-0.57%) |
Jun 22, 2018 | 31.01 | 32.16 | 31.01 | 31.53 | 761 | +0.05(+0.16%) |
Jun 21, 2018 | 31.76 | 31.76 | 31.48 | 31.48 | 355 | +0.28(+0.90%) |
Jun 20, 2018 | 31.80 | 31.80 | 31.20 | 31.20 | 1,375 | +0.00(+0.00%) |
Jun 19, 2018 | 31.20 | 31.40 | 31.20 | 31.20 | 937 | -0.35(-1.12%) |
Jun 15, 2018 | 31.55 | 31.55 | 31.55 | 142 | -0.36(-1.11%) | |
Jun 14, 2018 | 31.91 | 31.91 | 31.91 | 31.91 | 184 | +0.54(+1.74%) |
Jun 12, 2018 | 31.36 | 31.36 | 31.36 | 71 | -0.74(-2.30%) | |
Jun 11, 2018 | 31.70 | 32.10 | 31.70 | 32.10 | 708 | +1.06(+3.43%) |
Jun 08, 2018 | 30.95 | 31.04 | 30.95 | 31.04 | 454 | +0.32(+1.03%) |
Jun 07, 2018 | 30.75 | 31.36 | 30.62 | 30.72 | 7,624 | +0.52(+1.72%) |
Jun 06, 2018 | 30.44 | 31.20 | 29.99 | 30.20 | 3,478 | -0.71(-2.29%) |
Jun 05, 2018 | 31.20 | 31.20 | 30.57 | 30.91 | 1,098 | -0.45(-1.44%) |
Jun 04, 2018 | 30.50 | 31.36 | 30.50 | 31.36 | 1,230 | -0.24(-0.75%) |