Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.45 | 23.45 | 22.56 | 22.59 | 63,405 | -0.71(-3.05%) |
Apr 29, 2019 | 23.31 | 23.52 | 23.26 | 23.30 | 37,957 | -0.03(-0.12%) |
Apr 26, 2019 | 23.25 | 23.42 | 22.96 | 23.32 | 104,825 | -0.07(-0.31%) |
Apr 25, 2019 | 24.02 | 24.02 | 23.40 | 23.40 | 229,175 | -0.60(-2.50%) |
Apr 24, 2019 | 24.86 | 24.86 | 24.00 | 24.00 | 45,013 | -0.88(-3.56%) |
Apr 23, 2019 | 24.79 | 25.01 | 24.70 | 24.88 | 39,706 | +0.06(+0.22%) |
Apr 22, 2019 | 24.58 | 24.86 | 24.35 | 24.83 | 35,637 | +0.55(+2.28%) |
Apr 18, 2019 | 24.72 | 24.99 | 24.24 | 24.27 | 43,297 | -0.34(-1.38%) |
Apr 17, 2019 | 24.84 | 24.94 | 24.56 | 24.61 | 39,697 | -0.07(-0.30%) |
Apr 16, 2019 | 24.37 | 24.76 | 24.31 | 24.69 | 46,691 | +0.48(+1.98%) |
Apr 15, 2019 | 24.18 | 24.41 | 24.08 | 24.21 | 120,399 | -0.04(-0.15%) |
Apr 12, 2019 | 24.61 | 24.66 | 24.23 | 24.25 | 61,528 | -0.02(-0.08%) |
Apr 11, 2019 | 24.13 | 24.52 | 24.07 | 24.26 | 41,768 | -0.09(-0.38%) |
Apr 10, 2019 | 24.21 | 24.53 | 24.21 | 24.36 | 65,755 | +0.20(+0.84%) |
Apr 09, 2019 | 24.39 | 24.39 | 24.05 | 24.15 | 57,717 | -0.33(-1.35%) |
Apr 08, 2019 | 24.37 | 24.67 | 24.36 | 24.48 | 58,157 | +0.22(+0.91%) |
Apr 05, 2019 | 23.81 | 24.34 | 23.70 | 24.26 | 43,948 | +0.57(+2.41%) |
Apr 04, 2019 | 23.36 | 23.70 | 23.16 | 23.69 | 57,325 | +0.28(+1.18%) |
Apr 03, 2019 | 23.87 | 23.99 | 23.31 | 23.42 | 186,642 | -0.29(-1.21%) |
Apr 02, 2019 | 24.00 | 24.18 | 23.70 | 23.70 | 124,260 | -0.23(-0.96%) |
Apr 01, 2019 | 23.50 | 23.96 | 23.44 | 23.93 | 32,853 | +0.65(+2.81%) |
Mar 29, 2019 | 23.64 | 23.67 | 23.08 | 23.28 | 35,918 | -0.04(-0.16%) |
Mar 28, 2019 | 22.75 | 23.33 | 22.66 | 23.31 | 59,131 | +0.39(+1.69%) |
Mar 27, 2019 | 23.08 | 23.22 | 22.74 | 22.93 | 68,506 | -0.14(-0.60%) |
Mar 26, 2019 | 23.08 | 23.43 | 22.95 | 23.07 | 54,337 | +0.27(+1.17%) |
Mar 25, 2019 | 22.65 | 22.84 | 22.36 | 22.80 | 103,793 | -0.03(-0.12%) |
Mar 22, 2019 | 23.70 | 23.70 | 22.76 | 22.83 | 117,630 | -1.14(-4.77%) |
Mar 21, 2019 | 23.89 | 24.04 | 23.71 | 23.97 | 75,243 | +0.00(+0.00%) |
Mar 20, 2019 | 23.49 | 24.23 | 23.43 | 23.97 | 47,213 | +0.41(+1.76%) |
Mar 19, 2019 | 23.86 | 23.96 | 23.44 | 23.55 | 166,415 | -0.11(-0.47%) |
Mar 18, 2019 | 22.99 | 23.72 | 22.99 | 23.66 | 60,415 | +0.76(+3.33%) |
Mar 15, 2019 | 23.04 | 23.20 | 22.87 | 22.90 | 52,528 | -0.18(-0.80%) |
Mar 14, 2019 | 23.03 | 23.27 | 23.03 | 23.09 | 60,992 | +0.15(+0.64%) |
Mar 13, 2019 | 22.86 | 23.04 | 22.77 | 22.94 | 211,189 | +0.35(+1.54%) |
Mar 12, 2019 | 22.25 | 22.70 | 22.25 | 22.59 | 59,700 | +0.42(+1.90%) |
Mar 11, 2019 | 21.78 | 22.31 | 21.77 | 22.17 | 139,940 | +0.57(+2.63%) |
Mar 08, 2019 | 21.64 | 21.75 | 21.34 | 21.60 | 157,366 | -0.50(-2.24%) |
Mar 07, 2019 | 22.54 | 22.54 | 22.04 | 22.10 | 129,427 | -0.39(-1.75%) |
Mar 06, 2019 | 23.12 | 23.12 | 22.43 | 22.49 | 257,621 | -0.75(-3.24%) |
Mar 05, 2019 | 23.55 | 23.55 | 23.13 | 23.24 | 105,241 | -0.29(-1.25%) |
Mar 04, 2019 | 23.59 | 23.79 | 23.21 | 23.54 | 84,791 | +0.10(+0.43%) |
Mar 01, 2019 | 23.14 | 23.48 | 23.14 | 23.44 | 109,088 | +0.43(+1.87%) |
Feb 28, 2019 | 23.31 | 23.31 | 22.55 | 23.00 | 139,739 | -0.26(-1.10%) |
Feb 27, 2019 | 23.26 | 23.60 | 23.13 | 23.26 | 519,301 | +0.09(+0.40%) |
Feb 26, 2019 | 23.41 | 23.69 | 23.17 | 23.17 | 46,234 | -0.29(-1.25%) |
Feb 25, 2019 | 23.23 | 23.60 | 23.23 | 23.46 | 60,253 | +0.14(+0.59%) |
Feb 22, 2019 | 23.66 | 23.68 | 23.21 | 23.33 | 80,971 | -0.07(-0.31%) |
Feb 21, 2019 | 24.01 | 24.01 | 23.30 | 23.40 | 183,276 | -0.76(-3.15%) |
Feb 20, 2019 | 23.78 | 24.30 | 23.78 | 24.16 | 204,384 | +0.35(+1.46%) |
Feb 19, 2019 | 23.52 | 23.94 | 23.45 | 23.81 | 64,781 | +0.17(+0.74%) |
Feb 15, 2019 | 23.33 | 23.65 | 23.30 | 23.64 | 80,645 | +0.56(+2.43%) |
Feb 14, 2019 | 22.85 | 23.25 | 22.81 | 23.08 | 244,028 | +0.17(+0.72%) |
Feb 13, 2019 | 22.78 | 23.27 | 22.78 | 22.91 | 96,274 | +0.11(+0.48%) |
Feb 12, 2019 | 22.77 | 23.08 | 22.64 | 22.80 | 78,109 | +0.31(+1.39%) |
Feb 11, 2019 | 22.00 | 22.53 | 21.93 | 22.49 | 153,652 | +0.38(+1.70%) |
Feb 08, 2019 | 22.19 | 22.34 | 21.83 | 22.11 | 240,845 | -0.20(-0.90%) |
Feb 07, 2019 | 23.12 | 23.24 | 21.94 | 22.32 | 108,469 | -0.95(-4.08%) |
Feb 06, 2019 | 23.15 | 23.39 | 23.12 | 23.27 | 499,578 | -0.05(-0.22%) |
Feb 05, 2019 | 23.25 | 23.45 | 23.14 | 23.32 | 212,040 | +0.06(+0.24%) |
Feb 04, 2019 | 22.73 | 23.26 | 22.71 | 23.26 | 59,853 | +0.34(+1.48%) |
Feb 01, 2019 | 22.55 | 23.22 | 22.55 | 22.92 | 124,454 | +0.48(+2.13%) |
Jan 31, 2019 | 22.80 | 22.87 | 22.32 | 22.44 | 91,501 | -0.26(-1.13%) |
Jan 30, 2019 | 22.45 | 22.83 | 22.20 | 22.70 | 656,956 | +0.46(+2.06%) |
Jan 29, 2019 | 22.46 | 22.66 | 22.24 | 22.24 | 111,714 | -0.03(-0.12%) |
Jan 28, 2019 | 22.35 | 22.46 | 22.01 | 22.27 | 127,414 | -0.55(-2.41%) |
Jan 25, 2019 | 22.34 | 22.90 | 22.34 | 22.82 | 207,824 | +0.71(+3.20%) |
Jan 24, 2019 | 21.71 | 22.37 | 21.60 | 22.11 | 401,621 | +0.41(+1.90%) |
Jan 23, 2019 | 22.38 | 22.38 | 21.56 | 21.70 | 107,033 | -0.48(-2.15%) |
Jan 22, 2019 | 22.46 | 22.53 | 22.01 | 22.18 | 181,319 | -0.78(-3.40%) |
Jan 18, 2019 | 22.55 | 22.96 | 22.47 | 22.96 | 84,568 | +0.84(+3.82%) |
Jan 17, 2019 | 21.67 | 22.20 | 21.61 | 22.11 | 53,705 | +0.26(+1.18%) |
Jan 16, 2019 | 21.86 | 22.05 | 21.74 | 21.86 | 73,556 | -0.05(-0.25%) |
Jan 15, 2019 | 21.99 | 22.12 | 21.71 | 21.91 | 321,500 | +0.17(+0.76%) |
Jan 14, 2019 | 21.52 | 21.99 | 21.52 | 21.75 | 77,921 | -0.07(-0.34%) |
Jan 11, 2019 | 21.74 | 21.87 | 21.43 | 21.82 | 75,087 | -0.17(-0.75%) |
Jan 10, 2019 | 21.55 | 22.02 | 21.35 | 21.99 | 95,777 | +0.18(+0.84%) |
Jan 09, 2019 | 21.67 | 21.95 | 21.47 | 21.80 | 168,476 | +0.52(+2.46%) |
Jan 08, 2019 | 21.76 | 21.76 | 21.04 | 21.28 | 435,574 | +0.24(+1.13%) |
Jan 07, 2019 | 20.45 | 21.14 | 20.21 | 21.04 | 226,673 | +0.74(+3.66%) |
Jan 04, 2019 | 19.84 | 20.33 | 19.73 | 20.30 | 119,659 | +0.95(+4.93%) |
Jan 03, 2019 | 19.22 | 19.71 | 18.77 | 19.34 | 123,311 | +0.14(+0.72%) |
Jan 02, 2019 | 18.36 | 19.38 | 18.20 | 19.21 | 88,019 | +0.47(+2.50%) |
Dec 31, 2018 | 18.94 | 18.97 | 18.21 | 18.74 | 437,989 | -0.03(-0.15%) |
Dec 28, 2018 | 18.69 | 19.10 | 18.60 | 18.77 | 290,322 | +0.19(+1.04%) |
Dec 27, 2018 | 18.34 | 18.57 | 17.86 | 18.57 | 293,036 | -0.21(-1.12%) |
Dec 26, 2018 | 18.00 | 18.78 | 17.41 | 18.78 | 499,594 | +1.07(+6.06%) |
Dec 24, 2018 | 17.87 | 18.32 | 17.70 | 17.71 | 103,966 | -0.44(-2.43%) |
Dec 21, 2018 | 18.49 | 18.76 | 18.00 | 18.15 | 576,938 | -0.40(-2.18%) |
Dec 20, 2018 | 18.91 | 19.33 | 18.49 | 18.55 | 296,132 | -0.65(-3.39%) |
Dec 19, 2018 | 19.93 | 20.17 | 19.11 | 19.21 | 235,914 | -0.65(-3.28%) |
Dec 18, 2018 | 20.24 | 20.27 | 19.75 | 19.86 | 207,050 | -0.39(-1.95%) |
Dec 17, 2018 | 20.54 | 20.85 | 20.18 | 20.25 | 441,059 | -0.22(-1.08%) |
Dec 14, 2018 | 21.10 | 21.10 | 20.39 | 20.47 | 289,504 | -0.80(-3.78%) |
Dec 13, 2018 | 21.58 | 21.58 | 21.11 | 21.28 | 135,579 | -0.37(-1.69%) |
Dec 12, 2018 | 21.51 | 22.09 | 21.51 | 21.64 | 175,488 | +0.44(+2.07%) |
Dec 11, 2018 | 21.87 | 21.94 | 20.90 | 21.20 | 389,746 | -0.27(-1.23%) |
Dec 10, 2018 | 21.81 | 21.91 | 21.12 | 21.47 | 302,464 | -0.63(-2.85%) |
Dec 07, 2018 | 22.87 | 23.25 | 22.05 | 22.10 | 105,035 | -0.14(-0.62%) |
Dec 06, 2018 | 22.56 | 22.68 | 21.93 | 22.24 | 499,952 | -1.07(-4.59%) |
Dec 04, 2018 | 24.50 | 24.50 | 23.27 | 23.31 | 106,348 | -1.26(-5.13%) |
Dec 03, 2018 | 24.72 | 24.72 | 24.15 | 24.57 | 148,811 | +0.81(+3.42%) |
Nov 30, 2018 | 24.01 | 24.01 | 23.60 | 23.75 | 108,208 | -0.52(-2.15%) |
Nov 29, 2018 | 24.38 | 24.58 | 24.07 | 24.28 | 160,444 | -0.05(-0.19%) |
Nov 28, 2018 | 23.97 | 24.32 | 23.53 | 24.32 | 151,678 | +0.33(+1.37%) |
Nov 27, 2018 | 24.10 | 24.38 | 23.92 | 23.99 | 289,697 | -0.20(-0.83%) |
Nov 26, 2018 | 24.23 | 24.49 | 24.06 | 24.19 | 108,033 | +0.37(+1.53%) |
Nov 23, 2018 | 23.77 | 23.96 | 23.72 | 23.83 | 57,441 | -0.83(-3.37%) |
Nov 21, 2018 | 24.66 | 24.66 | 24.66 | 0 | +0.38(+1.58%) | |
Nov 20, 2018 | 24.93 | 24.93 | 24.05 | 24.28 | 1,306,361 | -1.18(-4.63%) |
Nov 19, 2018 | 25.08 | 25.61 | 25.08 | 25.45 | 150,591 | +0.16(+0.65%) |
Nov 16, 2018 | 25.33 | 25.46 | 24.91 | 25.29 | 97,486 | +0.11(+0.44%) |
Nov 15, 2018 | 24.53 | 25.22 | 24.45 | 25.18 | 111,455 | +0.49(+2.00%) |
Nov 14, 2018 | 25.12 | 25.13 | 24.35 | 24.69 | 235,541 | +0.12(+0.48%) |
Nov 13, 2018 | 25.56 | 25.65 | 24.56 | 24.57 | 76,746 | -1.01(-3.97%) |
Nov 12, 2018 | 26.84 | 26.84 | 25.55 | 25.58 | 82,741 | -1.02(-3.85%) |
Nov 09, 2018 | 26.62 | 26.80 | 26.12 | 26.61 | 91,906 | -0.48(-1.79%) |
Nov 08, 2018 | 27.73 | 27.78 | 26.97 | 27.09 | 70,086 | -0.81(-2.92%) |
Nov 07, 2018 | 27.93 | 28.19 | 27.40 | 27.90 | 55,314 | +0.38(+1.39%) |
Nov 06, 2018 | 27.54 | 27.68 | 27.14 | 27.52 | 49,377 | +0.05(+0.20%) |
Nov 05, 2018 | 27.27 | 27.48 | 27.02 | 27.46 | 51,417 | +0.52(+1.93%) |
Nov 02, 2018 | 27.07 | 27.37 | 26.73 | 26.94 | 56,019 | +0.03(+0.10%) |
Nov 01, 2018 | 26.99 | 27.17 | 26.37 | 26.92 | 69,562 | +0.14(+0.51%) |
Oct 31, 2018 | 27.14 | 27.42 | 26.76 | 26.78 | 79,936 | -0.27(-0.98%) |
Oct 30, 2018 | 26.28 | 27.04 | 25.98 | 27.04 | 117,285 | +0.67(+2.53%) |
Oct 29, 2018 | 27.49 | 27.49 | 26.11 | 26.38 | 315,084 | -0.97(-3.54%) |
Oct 26, 2018 | 26.92 | 27.81 | 26.51 | 27.35 | 263,902 | -0.05(-0.20%) |
Oct 25, 2018 | 27.48 | 27.73 | 27.23 | 27.40 | 255,432 | +0.36(+1.32%) |
Oct 24, 2018 | 28.75 | 28.75 | 27.04 | 27.04 | 69,632 | -1.41(-4.95%) |
Oct 23, 2018 | 28.86 | 28.86 | 28.09 | 28.45 | 127,156 | -1.19(-4.01%) |
Oct 22, 2018 | 30.03 | 30.19 | 29.48 | 29.64 | 96,578 | -0.54(-1.79%) |
Oct 19, 2018 | 30.43 | 31.29 | 30.13 | 30.18 | 70,242 | -0.22(-0.72%) |
Oct 18, 2018 | 31.06 | 31.06 | 30.32 | 30.40 | 65,030 | -0.96(-3.06%) |
Oct 17, 2018 | 31.62 | 31.62 | 31.19 | 31.36 | 82,099 | -0.50(-1.58%) |
Oct 16, 2018 | 31.76 | 31.93 | 31.63 | 31.86 | 39,111 | +0.26(+0.81%) |
Oct 15, 2018 | 31.53 | 31.87 | 31.26 | 31.61 | 37,246 | +0.16(+0.52%) |
Oct 12, 2018 | 31.82 | 31.86 | 31.00 | 31.44 | 42,451 | +0.16(+0.53%) |
Oct 11, 2018 | 31.77 | 32.03 | 31.25 | 31.28 | 37,578 | -0.86(-2.67%) |
Oct 10, 2018 | 33.74 | 33.75 | 32.10 | 32.14 | 122,480 | -1.67(-4.95%) |
Oct 09, 2018 | 33.41 | 34.08 | 33.24 | 33.81 | 49,356 | +0.49(+1.48%) |
Oct 08, 2018 | 32.75 | 33.34 | 32.74 | 33.31 | 63,302 | +0.15(+0.44%) |
Oct 05, 2018 | 33.12 | 33.44 | 32.88 | 33.17 | 32,823 | -0.05(-0.16%) |
Oct 04, 2018 | 33.31 | 33.73 | 33.02 | 33.22 | 49,595 | -0.21(-0.63%) |
Oct 03, 2018 | 33.06 | 33.54 | 32.80 | 33.43 | 96,328 | +0.41(+1.25%) |
Oct 02, 2018 | 32.99 | 33.23 | 32.63 | 33.02 | 19,665 | +0.03(+0.08%) |
Oct 01, 2018 | 32.83 | 33.20 | 32.83 | 32.99 | 38,982 | +0.36(+1.09%) |
Sep 28, 2018 | 32.48 | 33.09 | 32.48 | 32.64 | 35,996 | +0.03(+0.08%) |
Sep 27, 2018 | 32.66 | 32.73 | 32.31 | 32.61 | 21,572 | +0.11(+0.34%) |
Sep 26, 2018 | 32.88 | 32.95 | 32.49 | 32.50 | 19,202 | -0.62(-1.88%) |
Sep 25, 2018 | 33.23 | 33.34 | 33.12 | 33.12 | 27,565 | +0.38(+1.17%) |
Sep 24, 2018 | 32.93 | 33.13 | 32.52 | 32.74 | 20,415 | +0.26(+0.79%) |
Sep 21, 2018 | 32.41 | 32.57 | 32.19 | 32.49 | 250,175 | +0.28(+0.88%) |
Sep 20, 2018 | 32.50 | 32.63 | 32.19 | 32.20 | 30,803 | +0.09(+0.28%) |
Sep 19, 2018 | 31.70 | 32.33 | 31.70 | 32.11 | 30,831 | +0.41(+1.29%) |
Sep 18, 2018 | 31.55 | 31.88 | 31.55 | 31.70 | 21,913 | +0.49(+1.58%) |
Sep 17, 2018 | 31.74 | 31.74 | 31.17 | 31.21 | 15,481 | -0.36(-1.16%) |
Sep 14, 2018 | 31.37 | 31.70 | 31.34 | 31.57 | 34,877 | +0.23(+0.73%) |
Sep 13, 2018 | 31.40 | 31.59 | 31.23 | 31.35 | 64,001 | -0.20(-0.64%) |
Sep 12, 2018 | 31.44 | 31.73 | 31.39 | 31.55 | 56,194 | +0.52(+1.67%) |
Sep 11, 2018 | 30.33 | 31.11 | 30.33 | 31.03 | 31,920 | +0.63(+2.07%) |
Sep 10, 2018 | 30.39 | 30.70 | 30.39 | 30.40 | 25,534 | +0.10(+0.33%) |
Sep 07, 2018 | 30.02 | 30.30 | 29.64 | 30.30 | 211,898 | +0.05(+0.15%) |
Sep 06, 2018 | 31.00 | 31.00 | 30.14 | 30.25 | 28,809 | -0.75(-2.41%) |
Sep 05, 2018 | 31.47 | 31.47 | 30.78 | 31.00 | 66,577 | -0.74(-2.33%) |
Sep 04, 2018 | 32.22 | 32.22 | 31.57 | 31.74 | 58,907 | -0.40(-1.25%) |
Aug 31, 2018 | 32.14 | 32.14 | 32.14 | 0 | -0.25(-0.76%) | |
Aug 30, 2018 | 32.80 | 32.80 | 32.24 | 32.39 | 39,141 | -0.40(-1.22%) |
Aug 29, 2018 | 32.53 | 32.91 | 32.39 | 32.79 | 111,911 | +0.27(+0.84%) |
Aug 28, 2018 | 32.84 | 33.09 | 32.44 | 32.51 | 47,808 | -0.23(-0.70%) |
Aug 27, 2018 | 32.71 | 33.11 | 32.68 | 32.74 | 48,018 | +0.14(+0.42%) |
Aug 24, 2018 | 32.63 | 32.77 | 32.58 | 32.60 | 13,709 | +0.21(+0.65%) |
Aug 23, 2018 | 32.50 | 32.51 | 32.31 | 32.39 | 20,504 | -0.26(-0.78%) |
Aug 22, 2018 | 32.67 | 32.75 | 32.37 | 32.65 | 94,104 | +0.46(+1.42%) |
Aug 21, 2018 | 32.07 | 32.42 | 32.07 | 32.19 | 26,421 | +0.57(+1.82%) |
Aug 20, 2018 | 31.26 | 31.71 | 31.17 | 31.62 | 38,754 | +0.47(+1.52%) |
Aug 17, 2018 | 30.94 | 31.21 | 30.82 | 31.15 | 30,271 | +0.22(+0.71%) |
Aug 16, 2018 | 30.95 | 31.18 | 30.84 | 30.93 | 51,015 | +0.14(+0.44%) |
Aug 15, 2018 | 31.90 | 31.98 | 30.56 | 30.79 | 84,771 | -1.43(-4.44%) |
Aug 14, 2018 | 32.41 | 32.60 | 32.15 | 32.22 | 116,308 | +0.12(+0.37%) |
Aug 13, 2018 | 32.87 | 32.98 | 32.06 | 32.10 | 86,990 | -0.87(-2.63%) |
Aug 10, 2018 | 32.63 | 33.00 | 32.46 | 32.97 | 15,574 | +0.34(+1.03%) |
Aug 09, 2018 | 33.12 | 33.12 | 32.55 | 32.63 | 62,439 | -0.43(-1.30%) |
Aug 08, 2018 | 32.95 | 33.12 | 32.78 | 33.06 | 24,714 | -0.10(-0.30%) |
Aug 07, 2018 | 33.28 | 33.51 | 33.13 | 33.16 | 21,319 | +0.26(+0.78%) |
Aug 06, 2018 | 32.91 | 33.01 | 32.79 | 32.91 | 49,473 | +0.12(+0.36%) |
Aug 03, 2018 | 32.93 | 33.35 | 32.69 | 32.79 | 19,413 | -0.16(-0.50%) |
Aug 02, 2018 | 32.61 | 33.18 | 32.54 | 32.95 | 83,322 | -0.08(-0.25%) |
Aug 01, 2018 | 33.12 | 33.41 | 32.63 | 33.03 | 64,897 | -0.45(-1.33%) |
Jul 31, 2018 | 33.44 | 33.64 | 33.03 | 33.48 | 146,617 | -0.02(-0.05%) |
Jul 30, 2018 | 33.32 | 33.79 | 33.32 | 33.50 | 43,496 | +0.59(+1.80%) |
Jul 27, 2018 | 32.49 | 33.11 | 32.49 | 32.91 | 56,593 | +0.48(+1.49%) |
Jul 26, 2018 | 31.85 | 32.50 | 31.77 | 32.42 | 140,934 | +0.64(+2.01%) |
Jul 25, 2018 | 31.88 | 31.88 | 31.44 | 31.78 | 140,033 | +0.00(+0.00%) |
Jul 24, 2018 | 32.08 | 32.28 | 31.78 | 31.78 | 40,686 | -0.05(-0.17%) |
Jul 23, 2018 | 32.42 | 32.42 | 31.75 | 31.84 | 42,710 | -0.59(-1.83%) |
Jul 20, 2018 | 32.74 | 32.74 | 32.41 | 32.43 | 17,254 | -0.25(-0.75%) |
Jul 19, 2018 | 32.75 | 32.87 | 32.55 | 32.68 | 252,925 | -0.13(-0.39%) |
Jul 18, 2018 | 32.80 | 33.01 | 32.34 | 32.81 | 48,280 | -0.15(-0.44%) |
Jul 17, 2018 | 32.91 | 33.07 | 32.70 | 32.95 | 38,846 | -0.08(-0.25%) |
Jul 16, 2018 | 33.12 | 33.12 | 32.64 | 33.03 | 38,295 | -0.49(-1.47%) |
Jul 13, 2018 | 33.43 | 33.67 | 33.39 | 33.53 | 66,942 | +0.18(+0.55%) |
Jul 12, 2018 | 33.65 | 33.65 | 32.93 | 33.34 | 56,439 | -0.13(-0.38%) |
Jul 11, 2018 | 33.87 | 34.37 | 33.31 | 33.47 | 32,219 | -0.88(-2.57%) |
Jul 10, 2018 | 34.31 | 34.77 | 34.08 | 34.35 | 66,440 | +0.33(+0.96%) |
Jul 09, 2018 | 33.42 | 34.17 | 33.42 | 34.03 | 353,286 | +0.81(+2.44%) |
Jul 06, 2018 | 32.49 | 33.27 | 32.47 | 33.22 | 27,235 | +0.51(+1.56%) |
Jul 05, 2018 | 32.82 | 32.91 | 32.62 | 32.70 | 27,300 | +0.02(+0.06%) |
Jul 03, 2018 | 32.69 | 32.69 | 32.69 | 0 | +0.29(+0.90%) | |
Jul 02, 2018 | 32.97 | 32.97 | 32.25 | 32.39 | 16,824 | -0.89(-2.68%) |
Jun 29, 2018 | 33.40 | 33.70 | 33.27 | 33.29 | 18,677 | +0.00(+0.00%) |
Jun 28, 2018 | 33.43 | 33.43 | 33.11 | 33.29 | 15,246 | -0.15(-0.44%) |
Jun 27, 2018 | 33.05 | 34.01 | 33.05 | 33.43 | 52,926 | +0.77(+2.34%) |
Jun 26, 2018 | 32.29 | 32.80 | 31.93 | 32.67 | 27,410 | +0.46(+1.43%) |
Jun 25, 2018 | 32.89 | 33.13 | 32.00 | 32.21 | 26,830 | -0.81(-2.45%) |
Jun 22, 2018 | 33.10 | 33.53 | 32.99 | 33.02 | 21,347 | +1.07(+3.36%) |
Jun 21, 2018 | 32.40 | 32.42 | 31.86 | 31.94 | 19,967 | -0.73(-2.23%) |
Jun 20, 2018 | 32.81 | 32.81 | 32.27 | 32.67 | 94,520 | +0.10(+0.31%) |
Jun 19, 2018 | 32.22 | 32.60 | 32.11 | 32.57 | 50,206 | -0.10(-0.31%) |
Jun 18, 2018 | 32.21 | 32.83 | 32.20 | 32.67 | 68,545 | +0.32(+0.98%) |
Jun 15, 2018 | 33.18 | 32.04 | 32.35 | 73,855 | -0.83(-2.49%) | |
Jun 14, 2018 | 33.56 | 33.62 | 33.14 | 33.18 | 39,739 | -0.22(-0.65%) |
Jun 13, 2018 | 33.44 | 33.62 | 33.21 | 33.40 | 134,130 | -0.19(-0.57%) |
Jun 12, 2018 | 33.70 | 33.95 | 33.42 | 33.59 | 48,449 | -0.16(-0.48%) |
Jun 11, 2018 | 33.80 | 33.94 | 33.53 | 33.75 | 70,464 | -0.12(-0.35%) |
Jun 08, 2018 | 34.45 | 34.45 | 33.65 | 33.87 | 52,161 | -0.62(-1.79%) |
Jun 07, 2018 | 34.05 | 34.71 | 34.05 | 34.49 | 98,067 | +0.70(+2.07%) |
Jun 06, 2018 | 33.46 | 33.79 | 116,581 | +0.21(+0.62%) | ||
Jun 05, 2018 | 33.26 | 33.68 | 33.23 | 33.58 | 60,092 | +0.23(+0.68%) |
Jun 04, 2018 | 33.97 | 33.97 | 33.12 | 33.35 | 44,372 | -0.52(-1.53%) |
Jun 01, 2018 | 34.05 | 34.37 | 33.70 | 33.87 | 160,482 | -0.12(-0.35%) |
May 31, 2018 | 34.35 | 34.65 | 33.94 | 33.99 | 45,302 | -0.68(-1.97%) |
May 30, 2018 | 34.22 | 34.92 | 34.00 | 34.67 | 2,425,102 | +0.95(+2.83%) |
May 29, 2018 | 33.41 | 33.84 | 33.04 | 33.72 | 1,098,117 | -0.09(-0.27%) |
May 25, 2018 | 33.81 | 33.81 | 33.81 | 0 | -1.31(-3.73%) | |
May 24, 2018 | 35.04 | 35.36 | 34.97 | 35.12 | 55,028 | -0.56(-1.58%) |
May 23, 2018 | 35.59 | 35.89 | 35.32 | 35.68 | 58,976 | -0.39(-1.08%) |
May 22, 2018 | 36.73 | 37.19 | 35.89 | 36.07 | 89,889 | -0.65(-1.76%) |
May 21, 2018 | 36.66 | 36.75 | 36.34 | 36.72 | 115,433 | +0.17(+0.47%) |
May 18, 2018 | 36.61 | 36.73 | 36.38 | 36.55 | 150,782 | -0.10(-0.27%) |
May 17, 2018 | 36.21 | 37.15 | 36.20 | 36.65 | 80,321 | +0.61(+1.69%) |
May 16, 2018 | 35.44 | 36.06 | 35.43 | 36.04 | 80,241 | +0.60(+1.69%) |
May 15, 2018 | 35.15 | 35.44 | 34.85 | 35.44 | 76,107 | +0.26(+0.75%) |
May 14, 2018 | 35.06 | 35.39 | 35.05 | 35.17 | 59,860 | +0.25(+0.73%) |
May 11, 2018 | 35.23 | 35.23 | 34.90 | 34.92 | 127,030 | -0.19(-0.54%) |
May 10, 2018 | 35.16 | 35.25 | 34.76 | 35.11 | 89,832 | +0.03(+0.08%) |
May 09, 2018 | 34.87 | 35.65 | 34.87 | 35.08 | 196,004 | +0.74(+2.14%) |
May 08, 2018 | 33.99 | 34.35 | 33.26 | 34.35 | 91,981 | +0.35(+1.04%) |
May 07, 2018 | 34.14 | 34.79 | 33.99 | 33.99 | 85,663 | +0.19(+0.57%) |
May 04, 2018 | 33.33 | 33.97 | 33.30 | 33.80 | 29,902 | +0.42(+1.25%) |
May 03, 2018 | 33.63 | 33.63 | 33.04 | 33.38 | 14,492 | -0.40(-1.18%) |
May 02, 2018 | 33.39 | 34.10 | 33.39 | 33.78 | 38,644 | +0.29(+0.87%) |