Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.56 | 29.56 | 29.28 | 29.38 | 22,200 | +0.20(+0.69%) |
Mar 28, 2019 | 28.55 | 29.25 | 28.49 | 29.18 | 30,671 | -0.12(-0.41%) |
Mar 27, 2019 | 29.69 | 29.72 | 29.12 | 29.30 | 35,473 | -0.53(-1.78%) |
Mar 26, 2019 | 29.89 | 30.07 | 29.76 | 29.83 | 27,798 | +0.28(+0.95%) |
Mar 25, 2019 | 29.29 | 29.72 | 29.24 | 29.55 | 29,628 | +0.10(+0.34%) |
Mar 22, 2019 | 29.52 | 29.54 | 29.23 | 29.45 | 228,100 | -0.27(-0.91%) |
Mar 21, 2019 | 29.70 | 29.85 | 29.59 | 29.72 | 18,168 | +0.18(+0.61%) |
Mar 20, 2019 | 29.35 | 29.72 | 29.30 | 29.54 | 19,183 | +0.16(+0.54%) |
Mar 19, 2019 | 29.22 | 29.40 | 29.04 | 29.38 | 42,536 | +0.26(+0.89%) |
Mar 18, 2019 | 28.95 | 29.36 | 28.95 | 29.12 | 92,943 | +0.42(+1.46%) |
Mar 15, 2019 | 28.53 | 28.96 | 28.37 | 28.70 | 22,300 | -0.04(-0.14%) |
Mar 14, 2019 | 29.13 | 29.20 | 28.64 | 28.74 | 26,494 | -0.33(-1.14%) |
Mar 13, 2019 | 28.51 | 29.11 | 28.47 | 29.07 | 38,450 | +0.82(+2.90%) |
Mar 12, 2019 | 28.31 | 28.50 | 28.20 | 28.25 | 18,041 | -0.14(-0.49%) |
Mar 11, 2019 | 28.45 | 28.55 | 28.25 | 28.39 | 19,297 | +0.36(+1.30%) |
Mar 08, 2019 | 27.23 | 28.05 | 27.01 | 28.03 | 74,200 | +0.10(+0.34%) |
Mar 07, 2019 | 28.08 | 28.14 | 27.77 | 27.93 | 55,627 | +0.19(+0.68%) |
Mar 06, 2019 | 27.51 | 27.83 | 27.38 | 27.74 | 30,152 | +0.31(+1.13%) |
Mar 05, 2019 | 27.49 | 27.50 | 27.35 | 27.43 | 19,867 | +0.22(+0.81%) |
Mar 04, 2019 | 27.29 | 27.41 | 27.00 | 27.21 | 38,223 | +0.35(+1.30%) |
Mar 01, 2019 | 27.28 | 27.31 | 26.67 | 26.86 | 31,100 | -0.38(-1.39%) |
Feb 28, 2019 | 27.15 | 27.39 | 27.09 | 27.24 | 12,919 | -0.01(-0.04%) |
Feb 27, 2019 | 27.16 | 27.43 | 27.03 | 27.25 | 22,479 | +0.42(+1.57%) |
Feb 26, 2019 | 26.72 | 26.90 | 26.70 | 26.83 | 26,361 | +0.36(+1.36%) |
Feb 25, 2019 | 27.00 | 27.06 | 26.41 | 26.47 | 52,039 | -0.86(-3.15%) |
Feb 22, 2019 | 27.53 | 27.57 | 27.32 | 27.33 | 23,100 | -0.08(-0.29%) |
Feb 21, 2019 | 27.34 | 27.56 | 27.34 | 27.41 | 38,532 | +0.05(+0.18%) |
Feb 20, 2019 | 26.85 | 27.48 | 26.85 | 27.36 | 31,752 | +0.36(+1.33%) |
Feb 19, 2019 | 26.83 | 27.07 | 26.81 | 27.00 | 73,803 | -0.07(-0.26%) |
Feb 15, 2019 | 26.65 | 27.08 | 26.53 | 27.07 | 105,000 | +0.87(+3.32%) |
Feb 14, 2019 | 25.58 | 26.24 | 25.41 | 26.20 | 90,566 | +0.79(+3.11%) |
Feb 13, 2019 | 25.06 | 25.50 | 25.02 | 25.41 | 47,814 | +0.60(+2.42%) |
Feb 12, 2019 | 25.40 | 25.46 | 24.67 | 24.81 | 44,464 | +0.21(+0.85%) |
Feb 11, 2019 | 24.61 | 24.72 | 24.45 | 24.60 | 38,599 | -0.40(-1.60%) |
Feb 08, 2019 | 25.14 | 25.14 | 24.54 | 25.00 | 74,400 | +0.31(+1.26%) |
Feb 07, 2019 | 25.21 | 25.25 | 24.17 | 24.69 | 77,256 | -0.51(-2.02%) |
Feb 06, 2019 | 24.69 | 25.30 | 24.50 | 25.20 | 51,539 | +0.47(+1.90%) |
Feb 05, 2019 | 24.48 | 25.15 | 24.45 | 24.73 | 34,421 | -0.23(-0.92%) |
Feb 04, 2019 | 24.84 | 25.13 | 24.45 | 24.96 | 85,258 | +0.16(+0.65%) |
Feb 01, 2019 | 24.25 | 24.93 | 24.25 | 24.80 | 48,500 | +0.75(+3.12%) |
Jan 31, 2019 | 24.74 | 24.80 | 23.81 | 24.05 | 60,171 | -0.36(-1.47%) |
Jan 30, 2019 | 24.24 | 24.74 | 24.10 | 24.41 | 37,305 | +0.69(+2.91%) |
Jan 29, 2019 | 23.76 | 24.15 | 23.67 | 23.72 | 35,540 | +0.27(+1.15%) |
Jan 28, 2019 | 23.70 | 23.77 | 23.25 | 23.45 | 54,226 | -0.88(-3.62%) |
Jan 25, 2019 | 24.39 | 24.42 | 24.25 | 24.33 | 9,600 | -0.02(-0.08%) |
Jan 24, 2019 | 24.33 | 24.51 | 24.19 | 24.35 | 9,113 | +0.04(+0.16%) |
Jan 23, 2019 | 24.46 | 24.46 | 23.89 | 24.31 | 27,108 | -0.27(-1.10%) |
Jan 22, 2019 | 24.71 | 24.79 | 24.35 | 24.58 | 17,390 | -0.72(-2.85%) |
Jan 18, 2019 | 25.18 | 25.59 | 25.02 | 25.30 | 85,500 | +0.34(+1.36%) |
Jan 17, 2019 | 24.39 | 25.08 | 24.21 | 24.96 | 27,388 | +0.23(+0.93%) |
Jan 16, 2019 | 24.58 | 24.83 | 24.07 | 24.73 | 26,878 | +0.05(+0.20%) |
Jan 15, 2019 | 24.27 | 24.73 | 24.27 | 24.68 | 28,872 | +0.74(+3.09%) |
Jan 14, 2019 | 24.42 | 24.46 | 23.80 | 23.94 | 34,208 | -0.65(-2.64%) |
Jan 11, 2019 | 24.65 | 24.92 | 24.41 | 24.59 | 26,500 | -0.34(-1.36%) |
Jan 10, 2019 | 24.77 | 25.14 | 24.66 | 24.93 | 23,976 | -0.03(-0.13%) |
Jan 09, 2019 | 24.55 | 25.03 | 24.13 | 24.96 | 100,506 | +1.15(+4.84%) |
Jan 08, 2019 | 23.69 | 23.95 | 23.45 | 23.81 | 26,889 | +0.23(+0.98%) |
Jan 07, 2019 | 23.89 | 24.29 | 23.46 | 23.58 | 54,559 | -0.12(-0.51%) |
Jan 04, 2019 | 24.00 | 24.40 | 23.51 | 23.70 | 48,100 | +0.13(+0.55%) |
Jan 03, 2019 | 23.75 | 23.75 | 23.03 | 23.57 | 35,626 | +0.37(+1.57%) |
Jan 02, 2019 | 22.45 | 24.03 | 22.44 | 23.20 | 28,787 | +0.29(+1.29%) |
Dec 31, 2018 | 22.83 | 22.99 | 22.27 | 22.91 | 58,300 | +0.32(+1.42%) |
Dec 28, 2018 | 22.62 | 23.55 | 22.32 | 22.59 | 16,600 | -0.23(-1.02%) |
Dec 27, 2018 | 22.85 | 22.96 | 22.34 | 22.82 | 26,153 | -0.53(-2.26%) |
Dec 26, 2018 | 22.05 | 23.35 | 22.05 | 23.35 | 72,249 | +1.17(+5.28%) |
Dec 24, 2018 | 22.75 | 22.79 | 22.10 | 22.18 | 21,500 | -0.51(-2.25%) |
Dec 21, 2018 | 22.66 | 22.96 | 22.36 | 22.69 | 40,700 | -0.29(-1.25%) |
Dec 20, 2018 | 23.52 | 23.76 | 22.81 | 22.98 | 51,178 | -0.70(-2.97%) |
Dec 19, 2018 | 23.76 | 24.26 | 23.57 | 23.68 | 32,683 | +0.23(+0.98%) |
Dec 18, 2018 | 24.33 | 24.33 | 23.29 | 23.45 | 65,135 | -0.96(-3.93%) |
Dec 17, 2018 | 25.23 | 25.24 | 24.40 | 24.41 | 16,325 | -0.73(-2.91%) |
Dec 14, 2018 | 25.54 | 25.54 | 24.99 | 25.14 | 16,000 | -0.82(-3.16%) |
Dec 13, 2018 | 24.88 | 26.10 | 24.88 | 25.96 | 34,284 | +1.10(+4.42%) |
Dec 12, 2018 | 25.53 | 25.61 | 24.75 | 24.86 | 18,173 | -0.28(-1.11%) |
Dec 11, 2018 | 25.16 | 25.20 | 24.93 | 25.14 | 15,465 | +0.33(+1.33%) |
Dec 10, 2018 | 25.35 | 25.60 | 24.72 | 24.81 | 29,434 | -1.00(-3.87%) |
Dec 07, 2018 | 26.10 | 26.53 | 25.77 | 25.81 | 30,400 | +0.63(+2.50%) |
Dec 06, 2018 | 24.76 | 25.28 | 24.28 | 25.18 | 70,568 | +0.07(+0.28%) |
Dec 04, 2018 | 25.25 | 25.69 | 25.05 | 25.11 | 22,300 | -0.09(-0.37%) |
Dec 03, 2018 | 25.40 | 25.44 | 24.88 | 25.20 | 25,003 | +0.73(+3.00%) |
Nov 30, 2018 | 24.45 | 24.93 | 24.17 | 24.47 | 34,300 | -0.46(-1.83%) |
Nov 29, 2018 | 24.42 | 25.11 | 24.36 | 24.93 | 30,694 | +0.88(+3.64%) |
Nov 28, 2018 | 24.52 | 24.77 | 23.95 | 24.05 | 47,648 | -0.56(-2.28%) |
Nov 27, 2018 | 24.76 | 25.00 | 24.14 | 24.61 | 25,810 | -0.25(-1.02%) |
Nov 26, 2018 | 24.77 | 25.18 | 24.75 | 24.86 | 34,667 | +0.41(+1.70%) |
Nov 23, 2018 | 24.48 | 24.49 | 23.96 | 24.45 | 38,700 | -1.58(-6.07%) |
Nov 21, 2018 | 26.03 | 26.03 | 26.03 | 0 | +0.14(+0.54%) | |
Nov 20, 2018 | 26.65 | 26.65 | 25.51 | 25.89 | 48,751 | -1.50(-5.48%) |
Nov 19, 2018 | 27.10 | 27.55 | 26.90 | 27.39 | 16,893 | -0.01(-0.04%) |
Nov 16, 2018 | 27.61 | 27.95 | 27.20 | 27.40 | 20,100 | +0.43(+1.59%) |
Nov 15, 2018 | 27.18 | 27.47 | 26.94 | 26.97 | 21,082 | -0.11(-0.41%) |
Nov 14, 2018 | 27.22 | 27.53 | 27.07 | 27.08 | 18,572 | +0.40(+1.50%) |
Nov 13, 2018 | 27.75 | 27.79 | 26.50 | 26.68 | 51,034 | -1.33(-4.75%) |
Nov 12, 2018 | 28.43 | 28.80 | 28.01 | 28.01 | 24,278 | -0.07(-0.25%) |
Nov 09, 2018 | 28.00 | 28.27 | 27.80 | 28.08 | 22,700 | -0.41(-1.42%) |
Nov 08, 2018 | 28.65 | 28.90 | 28.48 | 28.48 | 11,811 | -0.03(-0.09%) |
Nov 07, 2018 | 29.32 | 29.32 | 28.48 | 28.51 | 34,561 | -0.83(-2.83%) |
Nov 06, 2018 | 29.47 | 29.47 | 28.88 | 29.34 | 17,992 | +0.19(+0.65%) |
Nov 05, 2018 | 29.73 | 29.85 | 29.15 | 29.15 | 21,860 | -0.32(-1.09%) |
Nov 02, 2018 | 29.63 | 29.81 | 29.43 | 29.47 | 23,600 | -0.35(-1.17%) |
Nov 01, 2018 | 30.44 | 30.44 | 29.37 | 29.82 | 29,710 | -0.49(-1.62%) |
Oct 31, 2018 | 31.04 | 31.16 | 30.29 | 30.31 | 22,486 | -0.91(-2.91%) |
Oct 30, 2018 | 31.07 | 31.57 | 31.07 | 31.22 | 14,644 | -0.14(-0.45%) |
Oct 29, 2018 | 31.49 | 31.78 | 31.35 | 31.36 | 15,599 | -0.13(-0.41%) |
Oct 26, 2018 | 30.79 | 31.51 | 30.72 | 31.49 | 22,200 | +0.20(+0.64%) |
Oct 25, 2018 | 31.37 | 31.47 | 31.19 | 31.29 | 15,598 | +0.14(+0.45%) |
Oct 24, 2018 | 31.96 | 32.20 | 31.15 | 31.15 | 21,614 | -0.64(-2.01%) |
Oct 23, 2018 | 32.26 | 32.41 | 31.65 | 31.79 | 26,106 | -1.33(-4.02%) |
Oct 22, 2018 | 32.79 | 33.14 | 32.55 | 33.12 | 14,611 | -0.04(-0.12%) |
Oct 19, 2018 | 33.24 | 33.49 | 33.07 | 33.16 | 107,300 | +0.36(+1.10%) |
Oct 18, 2018 | 32.79 | 32.99 | 32.58 | 32.80 | 22,687 | -0.51(-1.53%) |
Oct 17, 2018 | 34.05 | 34.05 | 33.13 | 33.31 | 25,216 | -0.91(-2.67%) |
Oct 16, 2018 | 33.65 | 34.27 | 33.65 | 34.23 | 7,238 | +0.61(+1.83%) |
Oct 15, 2018 | 33.58 | 33.66 | 33.12 | 33.61 | 15,121 | -0.14(-0.41%) |
Oct 12, 2018 | 33.80 | 33.80 | 33.15 | 33.75 | 11,200 | +0.38(+1.14%) |
Oct 11, 2018 | 34.27 | 34.28 | 33.19 | 33.37 | 28,112 | -1.55(-4.44%) |
Oct 10, 2018 | 35.88 | 35.88 | 34.85 | 34.92 | 11,017 | -1.02(-2.84%) |
Oct 09, 2018 | 36.09 | 36.19 | 35.82 | 35.94 | 10,115 | -0.17(-0.47%) |
Oct 08, 2018 | 35.78 | 36.28 | 35.78 | 36.11 | 31,176 | +0.03(+0.08%) |
Oct 05, 2018 | 36.31 | 36.47 | 36.04 | 36.08 | 7,500 | -0.32(-0.88%) |
Oct 04, 2018 | 36.73 | 36.81 | 36.02 | 36.40 | 9,204 | -0.51(-1.38%) |
Oct 03, 2018 | 36.62 | 37.15 | 36.57 | 36.91 | 13,029 | +0.20(+0.54%) |
Oct 02, 2018 | 36.86 | 36.87 | 36.69 | 36.71 | 18,779 | -0.20(-0.54%) |
Oct 01, 2018 | 36.15 | 36.99 | 36.07 | 36.91 | 14,756 | +0.77(+2.13%) |
Sep 28, 2018 | 36.00 | 36.45 | 35.99 | 36.14 | 63,000 | +0.36(+1.01%) |
Sep 27, 2018 | 35.57 | 35.81 | 35.47 | 35.78 | 4,656 | +0.43(+1.22%) |
Sep 26, 2018 | 35.32 | 35.51 | 35.32 | 35.35 | 7,447 | -0.15(-0.42%) |
Sep 25, 2018 | 35.48 | 35.62 | 35.48 | 35.50 | 11,917 | +0.10(+0.28%) |
Sep 24, 2018 | 35.16 | 35.49 | 35.12 | 35.40 | 35,838 | +0.83(+2.40%) |
Sep 21, 2018 | 35.04 | 35.20 | 34.49 | 34.57 | 154,800 | +0.01(+0.03%) |
Sep 20, 2018 | 34.83 | 34.88 | 33.44 | 34.56 | 12,906 | -0.17(-0.49%) |
Sep 19, 2018 | 34.45 | 34.73 | 34.44 | 34.73 | 5,505 | +0.28(+0.81%) |
Sep 18, 2018 | 34.62 | 34.81 | 34.37 | 34.45 | 4,987 | +0.49(+1.44%) |
Sep 17, 2018 | 34.32 | 34.43 | 33.93 | 33.96 | 22,429 | +0.06(+0.18%) |
Sep 14, 2018 | 34.08 | 34.21 | 33.82 | 33.90 | 4,900 | -0.45(-1.31%) |
Sep 13, 2018 | 34.62 | 34.63 | 34.19 | 34.35 | 13,456 | -0.64(-1.82%) |
Sep 12, 2018 | 34.79 | 35.13 | 34.73 | 34.99 | 13,429 | +0.32(+0.92%) |
Sep 11, 2018 | 33.99 | 34.69 | 33.99 | 34.67 | 17,715 | +0.95(+2.80%) |
Sep 10, 2018 | 34.07 | 34.07 | 33.69 | 33.73 | 3,970 | -0.24(-0.72%) |
Sep 07, 2018 | 33.28 | 33.97 | 33.28 | 33.97 | 4,900 | +0.67(+2.00%) |
Sep 06, 2018 | 33.94 | 34.01 | 33.30 | 33.30 | 6,024 | -0.47(-1.38%) |
Sep 05, 2018 | 33.95 | 33.95 | 33.68 | 33.77 | 15,210 | -0.40(-1.17%) |
Sep 04, 2018 | 34.86 | 34.90 | 34.17 | 34.17 | 17,795 | -0.09(-0.26%) |
Aug 31, 2018 | 34.26 | 34.26 | 34.26 | 0 | -0.22(-0.64%) | |
Aug 30, 2018 | 34.51 | 34.58 | 34.44 | 34.48 | 6,260 | +0.02(+0.06%) |
Aug 29, 2018 | 34.05 | 34.62 | 34.04 | 34.46 | 6,986 | +0.51(+1.50%) |
Aug 28, 2018 | 34.31 | 34.31 | 33.84 | 33.95 | 8,126 | -0.24(-0.70%) |
Aug 27, 2018 | 34.13 | 34.24 | 34.00 | 34.19 | 18,391 | +0.24(+0.71%) |
Aug 24, 2018 | 34.08 | 34.15 | 33.88 | 33.95 | 10,900 | +0.31(+0.92%) |
Aug 23, 2018 | 33.54 | 33.68 | 33.41 | 33.64 | 8,499 | -0.11(-0.33%) |
Aug 22, 2018 | 33.56 | 33.80 | 33.32 | 33.75 | 25,152 | +0.96(+2.92%) |
Aug 21, 2018 | 33.19 | 33.24 | 32.78 | 32.79 | 15,003 | -0.03(-0.09%) |
Aug 20, 2018 | 32.39 | 32.88 | 32.39 | 32.82 | 10,167 | +0.52(+1.61%) |
Aug 17, 2018 | 32.75 | 32.77 | 32.14 | 32.30 | 18,800 | -0.16(-0.49%) |
Aug 16, 2018 | 32.46 | 32.62 | 32.22 | 32.46 | 17,490 | -0.20(-0.61%) |
Aug 15, 2018 | 33.13 | 33.16 | 32.46 | 32.66 | 6,664 | -0.61(-1.83%) |
Aug 14, 2018 | 33.58 | 33.58 | 33.24 | 33.27 | 19,057 | +0.22(+0.67%) |
Aug 13, 2018 | 33.18 | 33.18 | 32.45 | 33.05 | 9,462 | -0.26(-0.78%) |
Aug 10, 2018 | 32.92 | 33.48 | 32.92 | 33.31 | 6,400 | +0.64(+1.96%) |
Aug 09, 2018 | 32.86 | 32.88 | 32.63 | 32.67 | 4,852 | -0.33(-1.00%) |
Aug 08, 2018 | 33.65 | 33.69 | 32.87 | 33.00 | 10,011 | -1.31(-3.82%) |
Aug 07, 2018 | 34.11 | 34.38 | 34.10 | 34.31 | 17,284 | +0.58(+1.72%) |
Aug 06, 2018 | 33.75 | 34.00 | 33.56 | 33.73 | 5,107 | -0.08(-0.24%) |
Aug 03, 2018 | 34.15 | 34.15 | 33.64 | 33.81 | 3,800 | +0.08(+0.24%) |
Aug 02, 2018 | 33.09 | 34.00 | 33.09 | 33.73 | 9,303 | +0.39(+1.18%) |
Aug 01, 2018 | 33.56 | 34.30 | 33.34 | 33.34 | 9,375 | -0.62(-1.84%) |
Jul 31, 2018 | 33.97 | 34.11 | 33.94 | 33.96 | 4,171 | -0.51(-1.48%) |
Jul 30, 2018 | 34.71 | 34.78 | 34.46 | 34.47 | 26,176 | -0.07(-0.20%) |
Jul 27, 2018 | 34.80 | 34.87 | 34.46 | 34.54 | 19,800 | +0.01(+0.03%) |
Jul 26, 2018 | 34.15 | 34.61 | 34.12 | 34.53 | 11,402 | +0.41(+1.20%) |
Jul 25, 2018 | 33.96 | 34.24 | 33.89 | 34.12 | 5,718 | +0.51(+1.51%) |
Jul 24, 2018 | 33.64 | 34.15 | 33.59 | 33.61 | 15,694 | +0.05(+0.16%) |
Jul 23, 2018 | 33.52 | 33.78 | 33.36 | 33.56 | 25,230 | +0.35(+1.05%) |
Jul 20, 2018 | 33.31 | 33.33 | 33.05 | 33.21 | 46,649 | +0.17(+0.51%) |
Jul 19, 2018 | 32.79 | 33.04 | 32.61 | 33.04 | 22,763 | +0.09(+0.27%) |
Jul 18, 2018 | 32.40 | 33.08 | 32.22 | 32.95 | 6,824 | +0.46(+1.41%) |
Jul 17, 2018 | 32.27 | 32.64 | 32.27 | 32.49 | 6,956 | +0.18(+0.56%) |
Jul 16, 2018 | 33.03 | 33.05 | 32.22 | 32.31 | 18,535 | -1.45(-4.30%) |
Jul 13, 2018 | 33.40 | 34.12 | 33.36 | 33.76 | 7,156 | +0.46(+1.38%) |
Jul 12, 2018 | 33.38 | 33.40 | 33.04 | 33.30 | 18,450 | -0.03(-0.09%) |
Jul 11, 2018 | 34.25 | 34.66 | 33.08 | 33.33 | 18,925 | -1.35(-3.89%) |
Jul 10, 2018 | 34.89 | 34.91 | 34.66 | 34.68 | 6,016 | +0.07(+0.20%) |
Jul 09, 2018 | 34.27 | 34.78 | 34.17 | 34.61 | 21,397 | +0.70(+2.06%) |
Jul 06, 2018 | 33.91 | 34.15 | 33.80 | 33.91 | 7,667 | -0.39(-1.14%) |
Jul 05, 2018 | 34.37 | 34.68 | 34.19 | 34.30 | 35,792 | +0.52(+1.54%) |
Jul 03, 2018 | 33.78 | 33.78 | 33.78 | 0 | -0.05(-0.15%) | |
Jul 02, 2018 | 34.33 | 34.39 | 33.72 | 33.83 | 15,277 | -0.68(-1.97%) |
Jun 29, 2018 | 34.71 | 34.09 | 34.51 | 10,636 | +0.61(+1.80%) | |
Jun 28, 2018 | 33.86 | 34.20 | 33.75 | 33.90 | 11,012 | +0.13(+0.39%) |
Jun 27, 2018 | 33.52 | 34.05 | 33.52 | 33.77 | 8,555 | +0.70(+2.12%) |
Jun 26, 2018 | 32.87 | 33.31 | 32.47 | 33.07 | 16,058 | +0.33(+1.01%) |
Jun 25, 2018 | 32.68 | 32.79 | 32.59 | 32.74 | 9,613 | -0.29(-0.88%) |
Jun 22, 2018 | 32.63 | 33.07 | 32.56 | 33.03 | 15,868 | +0.98(+3.06%) |
Jun 21, 2018 | 32.03 | 32.20 | 32.03 | 32.05 | 7,228 | -0.25(-0.77%) |
Jun 20, 2018 | 32.56 | 32.59 | 32.05 | 32.30 | 14,892 | -0.33(-1.02%) |
Jun 19, 2018 | 32.56 | 32.73 | 32.52 | 32.63 | 17,845 | -0.17(-0.51%) |
Jun 18, 2018 | 32.55 | 32.88 | 32.54 | 32.80 | 25,386 | +0.43(+1.33%) |
Jun 15, 2018 | 33.44 | 32.30 | 32.37 | 76,039 | -1.07(-3.20%) | |
Jun 14, 2018 | 33.73 | 33.78 | 33.44 | 33.44 | 19,303 | -0.51(-1.50%) |
Jun 13, 2018 | 33.34 | 34.04 | 33.30 | 33.95 | 12,249 | +0.59(+1.77%) |
Jun 12, 2018 | 33.46 | 33.63 | 33.29 | 33.36 | 4,640 | -0.22(-0.66%) |
Jun 11, 2018 | 33.46 | 33.84 | 33.42 | 33.58 | 9,838 | -0.22(-0.65%) |
Jun 08, 2018 | 33.78 | 33.91 | 33.41 | 33.80 | 5,341 | -0.08(-0.22%) |
Jun 07, 2018 | 33.27 | 33.94 | 33.21 | 33.88 | 14,600 | +0.65(+1.97%) |
Jun 06, 2018 | 32.94 | 33.22 | 36,739 | -0.37(-1.10%) | ||
Jun 05, 2018 | 33.55 | 33.75 | 33.44 | 33.59 | 8,277 | -0.32(-0.94%) |
Jun 04, 2018 | 34.05 | 34.05 | 33.75 | 33.91 | 15,326 | -0.23(-0.68%) |
Jun 01, 2018 | 34.21 | 34.37 | 34.01 | 34.14 | 13,415 | -0.39(-1.13%) |
May 31, 2018 | 34.95 | 35.10 | 34.23 | 34.53 | 7,698 | -0.40(-1.15%) |
May 30, 2018 | 34.44 | 34.93 | 34.44 | 34.93 | 15,749 | +0.77(+2.25%) |
May 29, 2018 | 34.41 | 34.43 | 33.92 | 34.16 | 17,611 | -0.44(-1.27%) |
May 25, 2018 | 34.60 | 34.60 | 34.60 | 0 | -0.98(-2.75%) | |
May 24, 2018 | 35.63 | 35.82 | 35.56 | 35.58 | 13,477 | -0.35(-0.97%) |
May 23, 2018 | 35.94 | 36.05 | 35.43 | 35.93 | 21,627 | -0.10(-0.28%) |
May 22, 2018 | 36.13 | 36.45 | 36.03 | 36.03 | 23,382 | +0.00(+0.01%) |
May 21, 2018 | 35.67 | 36.04 | 35.58 | 36.03 | 12,227 | +0.43(+1.20%) |
May 18, 2018 | 36.03 | 36.06 | 35.58 | 35.60 | 58,445 | -0.23(-0.65%) |
May 17, 2018 | 36.00 | 36.29 | 35.76 | 35.83 | 61,911 | -0.09(-0.24%) |
May 16, 2018 | 35.14 | 35.92 | 35.00 | 35.92 | 23,462 | +0.77(+2.18%) |
May 15, 2018 | 35.05 | 35.42 | 34.90 | 35.16 | 26,092 | -0.00(-0.01%) |
May 14, 2018 | 34.92 | 35.22 | 34.92 | 35.16 | 31,094 | +0.38(+1.09%) |
May 11, 2018 | 34.96 | 35.00 | 34.72 | 34.78 | 11,520 | -0.13(-0.37%) |
May 10, 2018 | 34.60 | 34.99 | 34.41 | 34.91 | 44,099 | +0.29(+0.84%) |
May 09, 2018 | 34.21 | 34.62 | 34.21 | 34.62 | 21,917 | +0.75(+2.21%) |
May 08, 2018 | 33.96 | 34.03 | 33.11 | 33.87 | 18,279 | +0.12(+0.36%) |
May 07, 2018 | 33.95 | 34.09 | 33.65 | 33.75 | 22,417 | +0.05(+0.15%) |
May 04, 2018 | 33.31 | 33.74 | 33.31 | 33.70 | 11,557 | +0.33(+0.99%) |
May 03, 2018 | 32.75 | 33.37 | 32.74 | 33.37 | 27,547 | +0.32(+0.97%) |
May 02, 2018 | 32.97 | 33.21 | 32.85 | 33.05 | 14,736 | -0.25(-0.75%) |
May 01, 2018 | 33.54 | 33.54 | 33.05 | 33.30 | 12,256 | -0.60(-1.77%) |
Apr 30, 2018 | 33.59 | 34.29 | 33.58 | 33.90 | 20,355 | +0.08(+0.24%) |
Apr 27, 2018 | 33.78 | 33.90 | 33.76 | 33.82 | 9,056 | +0.07(+0.21%) |
Apr 26, 2018 | 33.44 | 33.79 | 33.44 | 33.75 | 14,789 | +0.37(+1.11%) |
Apr 25, 2018 | 33.44 | 33.44 | 33.10 | 33.38 | 4,905 | -0.02(-0.06%) |
Apr 24, 2018 | 33.96 | 33.98 | 33.40 | 33.40 | 10,958 | -0.64(-1.89%) |
Apr 23, 2018 | 33.25 | 34.07 | 33.23 | 34.04 | 29,645 | +0.68(+2.05%) |
Apr 20, 2018 | 33.00 | 33.45 | 32.98 | 33.36 | 21,544 | +0.24(+0.72%) |
Apr 19, 2018 | 33.30 | 33.40 | 33.04 | 33.12 | 14,591 | -0.01(-0.03%) |
Apr 18, 2018 | 32.94 | 33.13 | 32.72 | 33.13 | 8,259 | +0.54(+1.64%) |
Apr 17, 2018 | 32.40 | 32.66 | 32.40 | 32.59 | 5,000 | -0.05(-0.14%) |
Apr 16, 2018 | 32.78 | 32.78 | 32.52 | 32.64 | 7,975 | -0.29(-0.88%) |
Apr 13, 2018 | 32.72 | 33.00 | 32.68 | 32.93 | 8,450 | +0.11(+0.35%) |
Apr 12, 2018 | 32.73 | 32.87 | 32.61 | 32.82 | 5,395 | -0.10(-0.32%) |
Apr 11, 2018 | 32.59 | 33.05 | 32.55 | 32.92 | 16,338 | +0.33(+1.01%) |
Apr 10, 2018 | 32.17 | 32.65 | 32.14 | 32.59 | 16,555 | +0.91(+2.86%) |
Apr 09, 2018 | 31.44 | 31.69 | 31.44 | 31.68 | 11,844 | +0.59(+1.91%) |
Apr 06, 2018 | 31.61 | 31.61 | 30.94 | 31.09 | 4,784 | -0.47(-1.49%) |
Apr 05, 2018 | 31.54 | 31.74 | 31.52 | 31.56 | 2,439 | +0.08(+0.27%) |
Apr 04, 2018 | 31.01 | 31.55 | 30.99 | 31.48 | 11,404 | -0.07(-0.24%) |
Apr 03, 2018 | 31.58 | 31.88 | 31.52 | 31.55 | 11,354 | +0.10(+0.32%) |