Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.58 | 32.72 | 32.03 | 32.27 | 507,441 | -0.15(-0.48%) |
Apr 29, 2019 | 32.18 | 32.56 | 32.13 | 32.42 | 600,167 | +0.14(+0.45%) |
Apr 26, 2019 | 32.01 | 32.44 | 31.97 | 32.28 | 332,245 | +0.02(+0.06%) |
Apr 25, 2019 | 32.27 | 32.40 | 32.04 | 32.26 | 270,988 | -0.10(-0.30%) |
Apr 24, 2019 | 32.42 | 32.83 | 32.28 | 32.35 | 1,166,884 | -0.07(-0.21%) |
Apr 23, 2019 | 32.50 | 32.84 | 32.39 | 32.42 | 621,600 | +0.01(+0.03%) |
Apr 22, 2019 | 32.06 | 32.44 | 32.06 | 32.41 | 460,704 | +0.44(+1.39%) |
Apr 18, 2019 | 32.10 | 32.21 | 31.82 | 31.97 | 1,286,776 | -0.14(-0.45%) |
Apr 17, 2019 | 32.41 | 32.85 | 32.10 | 32.11 | 402,780 | -0.25(-0.77%) |
Apr 16, 2019 | 32.64 | 32.68 | 32.35 | 32.36 | 417,448 | -0.28(-0.86%) |
Apr 15, 2019 | 32.79 | 32.94 | 32.52 | 32.64 | 971,547 | -0.14(-0.44%) |
Apr 12, 2019 | 32.79 | 32.97 | 32.56 | 32.79 | 476,798 | +0.23(+0.71%) |
Apr 11, 2019 | 32.40 | 32.64 | 32.28 | 32.56 | 416,654 | +0.14(+0.45%) |
Apr 10, 2019 | 32.67 | 32.87 | 32.34 | 32.41 | 431,528 | -0.14(-0.44%) |
Apr 09, 2019 | 32.64 | 32.71 | 32.07 | 32.56 | 474,382 | -0.23(-0.71%) |
Apr 08, 2019 | 33.08 | 33.32 | 32.74 | 32.79 | 653,431 | -0.33(-0.99%) |
Apr 05, 2019 | 33.03 | 33.42 | 32.96 | 33.12 | 542,542 | +0.12(+0.35%) |
Apr 04, 2019 | 33.16 | 33.36 | 32.89 | 33.00 | 569,034 | -0.12(-0.35%) |
Apr 03, 2019 | 33.69 | 33.69 | 32.92 | 33.12 | 382,288 | -0.47(-1.41%) |
Apr 02, 2019 | 33.41 | 33.84 | 33.23 | 33.59 | 567,331 | +0.10(+0.29%) |
Apr 01, 2019 | 32.91 | 33.67 | 32.82 | 33.49 | 949,396 | +0.68(+2.09%) |
Mar 29, 2019 | 33.12 | 33.16 | 32.59 | 32.81 | 718,516 | -0.04(-0.12%) |
Mar 28, 2019 | 32.81 | 33.16 | 32.62 | 32.85 | 599,221 | -0.13(-0.41%) |
Mar 27, 2019 | 33.34 | 33.51 | 32.91 | 32.98 | 488,113 | -0.38(-1.13%) |
Mar 26, 2019 | 33.09 | 33.57 | 33.01 | 33.36 | 452,670 | +0.35(+1.05%) |
Mar 25, 2019 | 33.32 | 33.55 | 32.68 | 33.01 | 759,169 | -0.31(-0.93%) |
Mar 22, 2019 | 33.63 | 33.75 | 32.75 | 33.32 | 472,650 | -0.52(-1.54%) |
Mar 21, 2019 | 33.58 | 34.44 | 33.53 | 33.84 | 1,525,233 | +0.07(+0.20%) |
Mar 20, 2019 | 33.60 | 34.05 | 33.25 | 33.77 | 668,617 | +0.24(+0.72%) |
Mar 19, 2019 | 33.34 | 33.93 | 33.20 | 33.53 | 759,681 | +0.19(+0.58%) |
Mar 18, 2019 | 33.09 | 33.46 | 32.85 | 33.34 | 864,362 | +0.22(+0.67%) |
Mar 15, 2019 | 32.64 | 33.21 | 32.48 | 33.12 | 1,540,419 | +0.43(+1.33%) |
Mar 14, 2019 | 32.36 | 32.94 | 32.32 | 32.68 | 618,884 | +0.09(+0.27%) |
Mar 13, 2019 | 33.26 | 33.26 | 32.52 | 32.59 | 598,977 | -0.43(-1.31%) |
Mar 12, 2019 | 33.07 | 33.18 | 32.80 | 33.03 | 996,563 | -0.06(-0.17%) |
Mar 11, 2019 | 32.56 | 33.29 | 32.28 | 33.09 | 2,511,563 | +0.78(+2.42%) |
Mar 08, 2019 | 31.63 | 32.46 | 31.48 | 32.31 | 1,429,463 | +0.40(+1.24%) |
Mar 07, 2019 | 31.51 | 32.11 | 31.40 | 31.91 | 1,130,609 | +0.33(+1.04%) |
Mar 06, 2019 | 32.20 | 32.46 | 31.51 | 31.58 | 988,892 | -0.76(-2.36%) |
Mar 05, 2019 | 31.78 | 32.55 | 31.64 | 32.34 | 1,138,092 | +0.52(+1.64%) |
Mar 04, 2019 | 31.42 | 31.85 | 31.18 | 31.82 | 1,273,366 | +0.23(+0.73%) |
Mar 01, 2019 | 30.48 | 31.63 | 30.43 | 31.59 | 1,266,555 | +1.23(+4.07%) |
Feb 28, 2019 | 30.65 | 30.71 | 29.70 | 30.36 | 2,272,090 | -0.24(-0.79%) |
Feb 27, 2019 | 31.22 | 31.25 | 30.51 | 30.60 | 779,599 | -0.44(-1.43%) |
Feb 26, 2019 | 31.37 | 31.58 | 30.97 | 31.04 | 625,508 | -0.45(-1.44%) |
Feb 25, 2019 | 32.02 | 32.15 | 31.27 | 31.50 | 826,758 | -0.49(-1.54%) |
Feb 22, 2019 | 32.01 | 32.43 | 31.96 | 31.99 | 413,336 | +0.13(+0.39%) |
Feb 21, 2019 | 32.16 | 32.16 | 31.56 | 31.86 | 571,262 | -0.22(-0.69%) |
Feb 20, 2019 | 31.98 | 32.16 | 31.78 | 32.08 | 1,086,179 | +0.07(+0.21%) |
Feb 19, 2019 | 31.08 | 32.57 | 31.08 | 32.02 | 1,819,675 | +1.01(+3.27%) |
Feb 15, 2019 | 30.94 | 31.17 | 30.67 | 31.00 | 853,944 | +0.13(+0.41%) |
Feb 14, 2019 | 30.45 | 31.06 | 30.44 | 30.88 | 1,286,097 | +0.40(+1.30%) |
Feb 13, 2019 | 30.44 | 30.78 | 30.28 | 30.48 | 1,172,377 | +0.15(+0.50%) |
Feb 12, 2019 | 30.13 | 30.72 | 30.05 | 30.33 | 972,708 | +0.69(+2.32%) |
Feb 11, 2019 | 29.13 | 29.69 | 29.07 | 29.64 | 726,553 | +0.48(+1.65%) |
Feb 08, 2019 | 29.83 | 29.93 | 27.81 | 29.16 | 1,502,212 | +1.20(+4.28%) |
Feb 07, 2019 | 28.49 | 28.58 | 27.62 | 27.97 | 1,197,143 | -0.71(-2.46%) |
Feb 06, 2019 | 28.74 | 29.03 | 28.56 | 28.67 | 1,075,573 | -0.13(-0.46%) |
Feb 05, 2019 | 29.03 | 29.15 | 28.70 | 28.81 | 497,212 | -0.20(-0.68%) |
Feb 04, 2019 | 28.83 | 29.09 | 28.36 | 29.00 | 837,037 | +0.14(+0.49%) |
Feb 01, 2019 | 28.85 | 29.01 | 28.50 | 28.86 | 1,142,233 | +0.08(+0.26%) |
Jan 31, 2019 | 28.83 | 29.14 | 28.23 | 28.79 | 1,281,195 | +0.07(+0.23%) |
Jan 30, 2019 | 28.78 | 28.97 | 28.10 | 28.72 | 1,615,814 | +0.10(+0.36%) |
Jan 29, 2019 | 28.32 | 28.67 | 28.16 | 28.62 | 1,594,231 | +0.27(+0.96%) |
Jan 28, 2019 | 28.88 | 29.00 | 28.08 | 28.34 | 1,264,347 | -0.74(-2.53%) |
Jan 25, 2019 | 29.12 | 29.29 | 28.89 | 29.08 | 1,013,820 | +0.04(+0.13%) |
Jan 24, 2019 | 29.30 | 29.30 | 28.92 | 29.04 | 706,080 | -0.19(-0.64%) |
Jan 23, 2019 | 29.34 | 29.53 | 28.60 | 29.23 | 1,305,672 | -0.01(-0.03%) |
Jan 22, 2019 | 30.21 | 30.30 | 29.13 | 29.24 | 1,030,336 | -0.97(-3.21%) |
Jan 18, 2019 | 30.11 | 30.34 | 29.74 | 30.21 | 770,580 | +0.23(+0.75%) |
Jan 17, 2019 | 29.88 | 30.12 | 29.66 | 29.98 | 945,147 | +0.06(+0.19%) |
Jan 16, 2019 | 30.36 | 30.70 | 29.72 | 29.93 | 1,020,389 | +0.08(+0.28%) |
Jan 15, 2019 | 29.83 | 30.02 | 29.58 | 29.84 | 1,215,458 | +0.13(+0.44%) |
Jan 14, 2019 | 29.61 | 29.94 | 29.30 | 29.71 | 1,958,950 | -0.21(-0.69%) |
Jan 11, 2019 | 30.06 | 30.30 | 29.48 | 29.92 | 796,262 | -0.16(-0.53%) |
Jan 10, 2019 | 30.43 | 30.58 | 29.91 | 30.08 | 1,069,484 | -0.57(-1.85%) |
Jan 09, 2019 | 30.36 | 30.92 | 30.01 | 30.64 | 725,957 | +0.54(+1.78%) |
Jan 08, 2019 | 29.82 | 30.34 | 29.71 | 30.11 | 570,444 | +0.66(+2.24%) |
Jan 07, 2019 | 29.06 | 29.79 | 28.87 | 29.45 | 1,086,129 | +0.51(+1.76%) |
Jan 04, 2019 | 28.48 | 29.46 | 28.44 | 28.94 | 1,497,118 | +0.74(+2.64%) |
Jan 03, 2019 | 27.80 | 28.96 | 27.51 | 28.19 | 807,505 | +0.10(+0.37%) |
Jan 02, 2019 | 26.98 | 28.43 | 26.83 | 28.09 | 854,825 | +0.77(+2.83%) |
Dec 31, 2018 | 26.01 | 27.36 | 25.87 | 27.32 | 1,568,010 | +1.14(+4.36%) |
Dec 28, 2018 | 26.21 | 26.68 | 25.72 | 26.18 | 1,920,984 | -0.14(-0.54%) |
Dec 27, 2018 | 25.00 | 26.53 | 24.74 | 26.32 | 2,009,796 | +0.86(+3.37%) |
Dec 26, 2018 | 24.41 | 25.46 | 24.23 | 25.46 | 1,699,229 | +1.09(+4.49%) |
Dec 24, 2018 | 25.47 | 25.58 | 24.32 | 24.37 | 840,623 | -1.47(-5.69%) |
Dec 21, 2018 | 26.12 | 26.69 | 25.68 | 25.84 | 2,738,048 | -0.37(-1.40%) |
Dec 20, 2018 | 26.43 | 27.53 | 25.89 | 26.20 | 1,975,120 | -0.50(-1.87%) |
Dec 19, 2018 | 25.80 | 27.59 | 25.80 | 26.70 | 2,804,186 | +0.88(+3.39%) |
Dec 18, 2018 | 26.86 | 27.06 | 25.62 | 25.83 | 1,787,143 | -1.14(-4.23%) |
Dec 17, 2018 | 27.94 | 28.30 | 26.87 | 26.97 | 1,462,527 | -1.22(-4.31%) |
Dec 14, 2018 | 27.67 | 28.32 | 27.50 | 28.18 | 2,609,211 | +0.25(+0.91%) |
Dec 13, 2018 | 26.44 | 27.98 | 26.40 | 27.93 | 2,225,156 | +1.41(+5.33%) |
Dec 12, 2018 | 26.82 | 27.17 | 26.22 | 26.52 | 1,604,691 | -0.03(-0.11%) |
Dec 11, 2018 | 26.77 | 27.27 | 26.47 | 26.54 | 941,960 | -0.07(-0.25%) |
Dec 10, 2018 | 27.73 | 27.89 | 26.55 | 26.61 | 1,068,442 | -1.33(-4.76%) |
Dec 07, 2018 | 27.85 | 28.32 | 27.70 | 27.94 | 1,207,818 | +0.25(+0.92%) |
Dec 06, 2018 | 27.02 | 27.69 | 26.41 | 27.68 | 1,357,457 | +0.30(+1.10%) |
Dec 04, 2018 | 28.43 | 28.65 | 27.20 | 27.38 | 1,385,155 | -1.19(-4.16%) |
Dec 03, 2018 | 28.24 | 28.81 | 28.06 | 28.57 | 1,513,354 | +0.72(+2.57%) |
Nov 30, 2018 | 28.71 | 28.77 | 27.80 | 27.85 | 940,275 | -1.02(-3.52%) |
Nov 29, 2018 | 28.86 | 29.10 | 28.28 | 28.87 | 1,431,351 | -0.03(-0.10%) |
Nov 28, 2018 | 28.30 | 28.90 | 27.50 | 28.90 | 1,055,016 | +0.52(+1.83%) |
Nov 27, 2018 | 28.79 | 29.04 | 28.26 | 28.38 | 830,567 | -0.50(-1.73%) |
Nov 26, 2018 | 28.66 | 29.11 | 28.66 | 28.88 | 792,580 | +0.38(+1.32%) |
Nov 23, 2018 | 28.27 | 28.95 | 28.14 | 28.50 | 437,344 | -0.53(-1.82%) |
Nov 21, 2018 | 29.03 | 29.03 | 29.03 | 0 | +0.73(+2.60%) | |
Nov 20, 2018 | 29.21 | 29.21 | 27.98 | 28.30 | 2,114,344 | -1.21(-4.09%) |
Nov 19, 2018 | 30.14 | 30.43 | 29.14 | 29.50 | 1,306,630 | -0.84(-2.76%) |
Nov 16, 2018 | 30.27 | 30.75 | 30.21 | 30.34 | 1,135,865 | +0.20(+0.66%) |
Nov 15, 2018 | 29.92 | 30.36 | 29.72 | 30.14 | 1,326,665 | +0.16(+0.53%) |
Nov 14, 2018 | 30.14 | 30.28 | 29.45 | 29.98 | 1,170,782 | +0.15(+0.51%) |
Nov 13, 2018 | 30.31 | 30.94 | 29.83 | 29.83 | 1,210,253 | -0.55(-1.80%) |
Nov 12, 2018 | 30.46 | 30.52 | 29.98 | 30.38 | 1,130,558 | -0.16(-0.52%) |
Nov 09, 2018 | 30.15 | 30.58 | 29.48 | 30.54 | 1,860,068 | +0.25(+0.81%) |
Nov 08, 2018 | 30.41 | 30.96 | 30.12 | 30.29 | 1,297,068 | -0.09(-0.30%) |
Nov 07, 2018 | 30.76 | 30.83 | 29.65 | 30.39 | 1,614,352 | +0.09(+0.30%) |
Nov 06, 2018 | 30.29 | 30.83 | 30.12 | 30.29 | 1,227,139 | -0.09(-0.30%) |
Nov 05, 2018 | 31.06 | 31.48 | 30.04 | 30.39 | 1,842,464 | -0.68(-2.19%) |
Nov 02, 2018 | 30.54 | 33.14 | 30.39 | 31.07 | 3,265,759 | -0.06(-0.21%) |
Nov 01, 2018 | 30.35 | 31.38 | 30.10 | 31.13 | 948,084 | +0.92(+3.05%) |
Oct 31, 2018 | 29.75 | 30.67 | 29.67 | 30.21 | 1,046,201 | +0.68(+2.31%) |
Oct 30, 2018 | 29.51 | 30.22 | 28.92 | 29.53 | 601,385 | -0.07(-0.25%) |
Oct 29, 2018 | 30.39 | 30.98 | 29.28 | 29.60 | 949,718 | -0.71(-2.34%) |
Oct 26, 2018 | 30.48 | 30.78 | 29.59 | 30.31 | 686,362 | -0.50(-1.61%) |
Oct 25, 2018 | 30.46 | 31.11 | 30.37 | 30.81 | 654,043 | +0.57(+1.89%) |
Oct 24, 2018 | 30.62 | 30.98 | 30.24 | 30.24 | 749,378 | -0.42(-1.38%) |
Oct 23, 2018 | 30.64 | 30.96 | 30.11 | 30.66 | 639,993 | -0.43(-1.39%) |
Oct 22, 2018 | 31.50 | 31.69 | 30.86 | 31.10 | 675,988 | -0.40(-1.26%) |
Oct 19, 2018 | 31.80 | 32.48 | 31.43 | 31.49 | 790,185 | -0.29(-0.93%) |
Oct 18, 2018 | 32.03 | 32.58 | 31.72 | 31.79 | 1,149,387 | -0.50(-1.54%) |
Oct 17, 2018 | 33.12 | 33.12 | 32.09 | 32.28 | 1,536,804 | -0.84(-2.53%) |
Oct 16, 2018 | 31.98 | 33.38 | 31.97 | 33.12 | 1,076,016 | +1.21(+3.78%) |
Oct 15, 2018 | 32.14 | 32.49 | 31.91 | 31.91 | 466,252 | -0.16(-0.49%) |
Oct 12, 2018 | 32.68 | 32.92 | 31.53 | 32.07 | 1,465,144 | -0.36(-1.11%) |
Oct 11, 2018 | 33.01 | 33.42 | 32.29 | 32.43 | 964,834 | -0.76(-2.30%) |
Oct 10, 2018 | 34.00 | 34.12 | 33.13 | 33.19 | 607,913 | -0.79(-2.33%) |
Oct 09, 2018 | 33.35 | 34.30 | 33.31 | 33.99 | 578,875 | +0.62(+1.85%) |
Oct 08, 2018 | 33.15 | 33.57 | 33.12 | 33.37 | 472,301 | +0.03(+0.08%) |
Oct 05, 2018 | 33.65 | 33.96 | 33.20 | 33.34 | 337,425 | -0.29(-0.85%) |
Oct 04, 2018 | 33.81 | 34.01 | 33.61 | 33.63 | 384,995 | -0.20(-0.60%) |
Oct 03, 2018 | 33.62 | 34.21 | 33.43 | 33.83 | 602,194 | +0.18(+0.55%) |
Oct 02, 2018 | 33.82 | 34.40 | 33.56 | 33.65 | 633,160 | -0.18(-0.52%) |
Oct 01, 2018 | 33.16 | 33.89 | 33.06 | 33.82 | 751,224 | +0.94(+2.86%) |
Sep 28, 2018 | 32.46 | 33.57 | 32.46 | 32.88 | 472,960 | +0.34(+1.05%) |
Sep 27, 2018 | 32.59 | 32.90 | 32.49 | 32.54 | 319,730 | +0.00(+0.00%) |
Sep 26, 2018 | 32.53 | 32.90 | 32.25 | 32.54 | 754,030 | -0.11(-0.34%) |
Sep 25, 2018 | 32.75 | 32.82 | 32.16 | 32.65 | 615,871 | -0.12(-0.37%) |
Sep 24, 2018 | 33.19 | 33.36 | 32.67 | 32.77 | 827,767 | -0.40(-1.19%) |
Sep 21, 2018 | 33.31 | 33.55 | 33.10 | 33.17 | 1,101,980 | -0.14(-0.41%) |
Sep 20, 2018 | 33.44 | 33.72 | 33.19 | 33.31 | 703,917 | -0.09(-0.28%) |
Sep 19, 2018 | 33.38 | 33.77 | 33.30 | 33.40 | 624,158 | -0.07(-0.22%) |
Sep 18, 2018 | 33.69 | 33.99 | 33.11 | 33.47 | 885,627 | -0.22(-0.66%) |
Sep 17, 2018 | 34.81 | 34.97 | 33.60 | 33.69 | 976,800 | -1.15(-3.30%) |
Sep 14, 2018 | 35.15 | 35.23 | 34.30 | 34.84 | 910,190 | -0.31(-0.89%) |
Sep 13, 2018 | 35.11 | 35.39 | 34.85 | 35.16 | 505,085 | +0.07(+0.21%) |
Sep 12, 2018 | 34.67 | 35.58 | 34.67 | 35.08 | 1,019,620 | +0.41(+1.20%) |
Sep 11, 2018 | 34.20 | 34.74 | 33.96 | 34.67 | 1,286,010 | +0.42(+1.24%) |
Sep 10, 2018 | 33.89 | 34.24 | 33.68 | 34.24 | 1,043,694 | +0.41(+1.22%) |
Sep 07, 2018 | 33.16 | 33.85 | 33.13 | 33.83 | 863,491 | +0.55(+1.66%) |
Sep 06, 2018 | 32.90 | 33.35 | 32.84 | 33.28 | 809,470 | +0.36(+1.09%) |
Sep 05, 2018 | 32.56 | 32.96 | 32.29 | 32.92 | 997,410 | +0.20(+0.62%) |
Sep 04, 2018 | 32.32 | 32.91 | 32.26 | 32.72 | 952,218 | +0.25(+0.77%) |
Aug 31, 2018 | 32.47 | 32.47 | 32.47 | 0 | -0.31(-0.96%) | |
Aug 30, 2018 | 33.01 | 33.07 | 32.51 | 32.78 | 976,225 | -0.32(-0.97%) |
Aug 29, 2018 | 33.42 | 33.59 | 33.02 | 33.10 | 690,835 | -0.32(-0.96%) |
Aug 28, 2018 | 33.80 | 34.02 | 33.20 | 33.42 | 648,086 | -0.51(-1.49%) |
Aug 27, 2018 | 33.98 | 34.07 | 33.84 | 33.93 | 515,410 | -0.06(-0.19%) |
Aug 24, 2018 | 33.80 | 34.25 | 33.66 | 34.00 | 606,105 | +0.06(+0.16%) |
Aug 23, 2018 | 34.21 | 34.22 | 33.89 | 33.94 | 559,377 | -0.33(-0.97%) |
Aug 22, 2018 | 34.07 | 34.38 | 33.99 | 34.27 | 849,618 | +0.19(+0.57%) |
Aug 21, 2018 | 34.18 | 34.76 | 34.08 | 34.08 | 908,019 | -0.12(-0.35%) |
Aug 20, 2018 | 34.07 | 34.44 | 33.91 | 34.20 | 1,441,682 | +0.30(+0.90%) |
Aug 17, 2018 | 32.69 | 34.18 | 32.68 | 33.89 | 943,747 | +1.22(+3.75%) |
Aug 16, 2018 | 32.96 | 32.99 | 32.48 | 32.67 | 826,914 | -0.01(-0.03%) |
Aug 15, 2018 | 32.29 | 33.09 | 31.90 | 32.68 | 1,439,506 | +0.06(+0.20%) |
Aug 14, 2018 | 32.26 | 33.23 | 32.26 | 32.61 | 1,178,979 | +0.36(+1.11%) |
Aug 13, 2018 | 33.77 | 33.96 | 32.17 | 32.26 | 1,904,983 | -1.84(-5.40%) |
Aug 10, 2018 | 35.46 | 35.86 | 33.89 | 34.10 | 5,495,024 | -1.66(-4.63%) |
Aug 09, 2018 | 35.49 | 36.04 | 35.29 | 35.75 | 2,811,962 | +0.31(+0.88%) |
Aug 08, 2018 | 34.63 | 35.66 | 34.40 | 35.44 | 2,330,113 | +0.54(+1.56%) |
Aug 07, 2018 | 34.11 | 35.27 | 34.11 | 34.90 | 2,240,446 | +0.91(+2.68%) |
Aug 06, 2018 | 32.42 | 34.40 | 32.38 | 33.99 | 2,052,791 | +1.56(+4.81%) |
Aug 03, 2018 | 30.71 | 32.79 | 30.41 | 32.43 | 2,365,891 | +0.87(+2.77%) |
Aug 02, 2018 | 31.16 | 32.09 | 31.03 | 31.55 | 1,241,461 | +0.53(+1.70%) |
Aug 01, 2018 | 30.88 | 31.47 | 30.58 | 31.03 | 1,223,305 | +0.09(+0.29%) |
Jul 31, 2018 | 30.69 | 31.08 | 30.61 | 30.94 | 731,487 | +0.25(+0.81%) |
Jul 30, 2018 | 29.89 | 30.78 | 29.89 | 30.69 | 1,501,136 | +0.86(+2.87%) |
Jul 27, 2018 | 30.50 | 30.56 | 29.54 | 29.83 | 1,033,416 | -0.66(-2.16%) |
Jul 26, 2018 | 29.79 | 30.75 | 29.66 | 30.49 | 1,213,824 | +0.64(+2.15%) |
Jul 25, 2018 | 29.46 | 29.88 | 29.16 | 29.85 | 911,067 | +0.38(+1.30%) |
Jul 24, 2018 | 29.44 | 29.90 | 29.24 | 29.46 | 1,054,165 | -0.04(-0.12%) |
Jul 23, 2018 | 29.25 | 29.65 | 28.89 | 29.50 | 1,556,096 | -0.02(-0.06%) |
Jul 20, 2018 | 29.45 | 29.55 | 28.56 | 29.52 | 1,824,239 | +0.01(+0.03%) |
Jul 19, 2018 | 30.35 | 30.38 | 29.43 | 29.51 | 2,485,283 | -0.13(-0.45%) |
Jul 18, 2018 | 31.17 | 31.93 | 29.29 | 29.64 | 4,519,954 | -1.52(-4.89%) |
Jul 17, 2018 | 31.74 | 31.74 | 31.12 | 31.17 | 1,637,407 | -0.64(-2.02%) |
Jul 16, 2018 | 32.41 | 32.51 | 31.77 | 31.81 | 1,004,943 | -0.54(-1.68%) |
Jul 13, 2018 | 31.79 | 32.64 | 31.74 | 32.35 | 1,308,586 | +0.62(+1.94%) |
Jul 12, 2018 | 31.04 | 31.78 | 30.94 | 31.74 | 907,853 | +0.84(+2.71%) |
Jul 11, 2018 | 30.63 | 31.18 | 30.36 | 30.90 | 1,139,993 | +0.24(+0.79%) |
Jul 10, 2018 | 30.45 | 30.70 | 30.19 | 30.66 | 1,269,975 | +0.26(+0.85%) |
Jul 09, 2018 | 30.81 | 30.89 | 30.39 | 30.40 | 987,588 | -0.29(-0.96%) |
Jul 06, 2018 | 30.72 | 30.91 | 30.38 | 30.70 | 972,073 | -0.01(-0.03%) |
Jul 05, 2018 | 31.11 | 31.20 | 30.70 | 30.70 | 833,332 | -0.17(-0.55%) |
Jul 03, 2018 | 30.87 | 30.87 | 30.87 | 0 | -0.13(-0.43%) | |
Jul 02, 2018 | 31.21 | 31.36 | 30.67 | 31.01 | 1,046,662 | -0.34(-1.08%) |
Jun 29, 2018 | 31.39 | 31.56 | 30.78 | 31.35 | 1,011,808 | +0.26(+0.83%) |
Jun 28, 2018 | 31.78 | 31.78 | 31.01 | 31.09 | 1,248,366 | -0.56(-1.78%) |
Jun 27, 2018 | 32.49 | 32.58 | 31.53 | 31.65 | 1,523,198 | -0.83(-2.55%) |
Jun 26, 2018 | 31.93 | 32.54 | 31.55 | 32.48 | 975,309 | +0.67(+2.10%) |
Jun 25, 2018 | 32.48 | 32.49 | 31.75 | 31.81 | 913,646 | -0.59(-1.82%) |
Jun 22, 2018 | 32.61 | 32.87 | 32.13 | 32.40 | 837,622 | +0.19(+0.58%) |
Jun 21, 2018 | 32.20 | 32.37 | 31.97 | 32.21 | 654,904 | -0.09(-0.28%) |
Jun 20, 2018 | 32.60 | 32.76 | 32.12 | 32.30 | 816,048 | -0.15(-0.47%) |
Jun 19, 2018 | 32.15 | 32.56 | 32.02 | 32.45 | 755,938 | +0.05(+0.17%) |
Jun 18, 2018 | 31.85 | 32.46 | 31.77 | 32.40 | 682,550 | +0.55(+1.74%) |
Jun 15, 2018 | 32.49 | 31.74 | 31.85 | 1,749,582 | -0.64(-1.98%) | |
Jun 14, 2018 | 32.84 | 32.91 | 32.46 | 32.49 | 610,213 | -0.35(-1.06%) |
Jun 13, 2018 | 33.32 | 33.48 | 32.66 | 32.84 | 631,441 | -0.48(-1.45%) |
Jun 12, 2018 | 32.64 | 33.75 | 32.60 | 33.32 | 1,481,913 | -0.02(-0.05%) |
Jun 11, 2018 | 32.48 | 33.36 | 32.36 | 33.34 | 1,395,524 | +0.83(+2.55%) |
Jun 08, 2018 | 32.72 | 32.98 | 32.04 | 32.51 | 1,472,463 | -0.29(-0.87%) |
Jun 07, 2018 | 32.88 | 33.17 | 32.11 | 32.79 | 1,462,165 | -0.15(-0.46%) |
Jun 06, 2018 | 32.71 | 32.94 | 1,034,930 | -0.80(-2.38%) | ||
Jun 05, 2018 | 32.68 | 34.33 | 32.68 | 33.75 | 1,670,900 | +1.10(+3.36%) |
Jun 04, 2018 | 31.97 | 32.72 | 31.95 | 32.65 | 2,026,807 | +0.75(+2.35%) |
Jun 01, 2018 | 32.19 | 32.50 | 31.66 | 31.90 | 1,053,986 | -0.25(-0.78%) |
May 31, 2018 | 32.25 | 32.60 | 31.83 | 32.15 | 1,683,384 | -0.14(-0.44%) |
May 30, 2018 | 32.35 | 32.48 | 32.13 | 32.29 | 1,167,158 | +0.15(+0.47%) |
May 29, 2018 | 31.90 | 32.68 | 31.84 | 32.14 | 1,175,910 | +0.12(+0.36%) |
May 25, 2018 | 32.02 | 32.02 | 32.02 | 0 | -0.10(-0.31%) | |
May 24, 2018 | 32.73 | 32.73 | 31.78 | 32.12 | 1,264,954 | -0.70(-2.12%) |
May 23, 2018 | 33.34 | 33.50 | 32.81 | 32.82 | 1,777,225 | -0.76(-2.26%) |
May 22, 2018 | 33.78 | 34.02 | 33.42 | 33.58 | 1,626,757 | -0.14(-0.42%) |
May 21, 2018 | 34.78 | 34.78 | 33.71 | 33.72 | 1,257,733 | -0.75(-2.17%) |
May 18, 2018 | 34.65 | 34.71 | 34.14 | 34.47 | 574,364 | -0.18(-0.51%) |
May 17, 2018 | 34.93 | 35.42 | 34.47 | 34.65 | 1,204,835 | -0.18(-0.51%) |
May 16, 2018 | 35.06 | 35.30 | 34.60 | 34.82 | 969,671 | -0.17(-0.48%) |
May 15, 2018 | 35.67 | 35.92 | 34.66 | 34.99 | 987,679 | -0.86(-2.39%) |
May 14, 2018 | 35.49 | 36.01 | 35.45 | 35.85 | 820,628 | +0.42(+1.18%) |
May 11, 2018 | 36.34 | 36.47 | 35.24 | 35.43 | 1,077,721 | -0.68(-1.90%) |
May 10, 2018 | 35.46 | 36.28 | 35.30 | 36.12 | 1,673,217 | +0.93(+2.63%) |
May 09, 2018 | 34.58 | 35.71 | 34.20 | 35.19 | 1,334,804 | +0.77(+2.24%) |
May 08, 2018 | 33.90 | 34.58 | 33.40 | 34.42 | 731,397 | +0.58(+1.71%) |
May 07, 2018 | 33.75 | 34.52 | 33.75 | 33.84 | 1,312,901 | +0.35(+1.03%) |
May 04, 2018 | 32.31 | 34.10 | 31.91 | 33.50 | 3,207,081 | -2.32(-6.47%) |
May 03, 2018 | 35.95 | 36.30 | 35.64 | 35.81 | 866,326 | -0.25(-0.70%) |
May 02, 2018 | 36.24 | 36.56 | 35.84 | 36.06 | 798,524 | -0.16(-0.45%) |