Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.58 | 31.34 | 30.58 | 31.34 | 1,150 | +0.95(+3.13%) |
Jun 27, 2019 | 30.26 | 30.38 | 30.26 | 30.38 | 674 | +0.09(+0.28%) |
Jun 26, 2019 | 30.22 | 30.53 | 30.22 | 30.30 | 2,432 | +0.13(+0.42%) |
Jun 25, 2019 | 30.44 | 30.55 | 30.17 | 30.17 | 7,155 | -0.67(-2.18%) |
Jun 24, 2019 | 31.02 | 31.08 | 30.85 | 30.85 | 1,909 | -0.28(-0.90%) |
Jun 21, 2019 | 31.83 | 31.83 | 31.10 | 31.12 | 2,938 | -0.37(-1.17%) |
Jun 20, 2019 | 30.61 | 31.68 | 30.61 | 31.49 | 4,136 | +1.36(+4.51%) |
Jun 19, 2019 | 29.94 | 30.15 | 29.81 | 30.14 | 2,701 | +0.06(+0.20%) |
Jun 18, 2019 | 29.24 | 30.15 | 29.24 | 30.07 | 1,214 | +1.60(+5.63%) |
Jun 17, 2019 | 28.72 | 28.72 | 28.47 | 28.47 | 330 | -0.38(-1.33%) |
Jun 14, 2019 | 28.61 | 28.86 | 28.61 | 28.86 | 734 | -0.20(-0.70%) |
Jun 13, 2019 | 28.85 | 29.06 | 28.73 | 29.06 | 2,320 | +0.39(+1.36%) |
Jun 12, 2019 | 28.38 | 28.73 | 28.38 | 28.67 | 13,979 | +0.16(+0.57%) |
Jun 11, 2019 | 28.50 | 28.51 | 28.50 | 28.51 | 741 | -0.77(-2.64%) |
Jun 10, 2019 | 30.47 | 30.47 | 29.28 | 29.28 | 5,687 | +0.05(+0.18%) |
Jun 07, 2019 | 29.03 | 29.33 | 29.03 | 29.23 | 2,938 | +0.71(+2.47%) |
Jun 06, 2019 | 28.00 | 28.57 | 28.00 | 28.53 | 4,248 | +0.12(+0.41%) |
Jun 05, 2019 | 28.08 | 28.41 | 27.73 | 28.41 | 5,375 | +0.88(+3.20%) |
Jun 04, 2019 | 26.58 | 27.53 | 26.58 | 27.53 | 8,106 | +1.83(+7.13%) |
Jun 03, 2019 | 25.03 | 25.70 | 25.03 | 25.70 | 3,282 | +0.48(+1.89%) |
May 31, 2019 | 25.33 | 25.33 | 25.22 | 25.22 | 419 | -1.12(-4.25%) |
May 30, 2019 | 26.55 | 26.55 | 26.34 | 26.34 | 805 | +0.34(+1.31%) |
May 29, 2019 | 25.95 | 26.08 | 25.95 | 26.00 | 20,224 | -0.65(-2.43%) |
May 28, 2019 | 27.13 | 27.14 | 26.64 | 26.64 | 970 | -0.79(-2.88%) |
May 24, 2019 | 27.43 | 27.43 | 27.43 | 27.43 | 734 | +0.75(+2.82%) |
May 23, 2019 | 26.86 | 27.47 | 26.68 | 26.68 | 2,066 | -1.79(-6.30%) |
May 22, 2019 | 28.72 | 28.72 | 28.48 | 28.48 | 857 | -0.67(-2.28%) |
May 21, 2019 | 28.83 | 29.14 | 28.64 | 29.14 | 6,372 | +0.95(+3.38%) |
May 20, 2019 | 28.20 | 28.30 | 27.83 | 28.19 | 12,674 | -0.35(-1.23%) |
May 17, 2019 | 28.50 | 29.17 | 28.38 | 28.54 | 6,296 | -0.81(-2.77%) |
May 16, 2019 | 28.83 | 29.36 | 28.81 | 29.35 | 3,330 | +0.72(+2.52%) |
May 15, 2019 | 28.63 | 28.63 | 27.99 | 28.63 | 642 | +0.09(+0.31%) |
May 14, 2019 | 28.15 | 29.04 | 28.15 | 28.54 | 6,015 | +0.91(+3.29%) |
May 13, 2019 | 27.84 | 27.85 | 27.09 | 27.63 | 5,018 | -2.41(-8.03%) |
May 10, 2019 | 29.41 | 30.32 | 28.33 | 30.04 | 10,179 | +0.23(+0.76%) |
May 09, 2019 | 28.93 | 29.83 | 28.73 | 29.82 | 5,469 | -0.18(-0.59%) |
May 08, 2019 | 30.11 | 30.59 | 29.97 | 29.99 | 7,496 | +0.05(+0.15%) |
May 07, 2019 | 30.46 | 30.64 | 29.27 | 29.95 | 14,919 | -2.01(-6.30%) |
May 06, 2019 | 30.39 | 32.07 | 30.39 | 31.96 | 8,426 | -0.98(-2.96%) |
May 03, 2019 | 32.18 | 32.94 | 32.18 | 32.94 | 4,827 | +1.26(+3.96%) |
May 02, 2019 | 32.40 | 32.40 | 31.06 | 31.68 | 3,389 | -0.23(-0.71%) |
May 01, 2019 | 32.76 | 32.96 | 31.91 | 31.91 | 3,997 | -0.67(-2.06%) |
Apr 30, 2019 | 32.08 | 32.67 | 32.08 | 32.58 | 8,054 | +0.49(+1.52%) |
Apr 29, 2019 | 31.69 | 32.36 | 31.69 | 32.09 | 8,788 | +0.29(+0.90%) |
Apr 26, 2019 | 30.96 | 31.81 | 30.96 | 31.81 | 13,957 | +0.57(+1.81%) |
Apr 25, 2019 | 32.51 | 32.51 | 31.03 | 31.24 | 11,256 | -1.98(-5.95%) |
Apr 24, 2019 | 33.39 | 33.62 | 33.22 | 33.22 | 7,950 | -0.29(-0.86%) |
Apr 23, 2019 | 32.91 | 33.70 | 32.91 | 33.51 | 10,380 | +0.91(+2.79%) |
Apr 22, 2019 | 32.68 | 32.90 | 32.59 | 32.60 | 6,920 | -0.31(-0.93%) |
Apr 18, 2019 | 32.44 | 33.02 | 32.40 | 32.90 | 32,427 | +0.95(+2.98%) |
Apr 17, 2019 | 32.10 | 32.10 | 31.88 | 31.95 | 5,898 | +0.25(+0.78%) |
Apr 16, 2019 | 31.54 | 31.83 | 31.46 | 31.71 | 2,543 | +0.48(+1.55%) |
Apr 15, 2019 | 31.81 | 31.81 | 31.13 | 31.22 | 4,078 | -0.44(-1.39%) |
Apr 12, 2019 | 31.67 | 31.67 | 31.16 | 31.66 | 10,599 | +1.08(+3.52%) |
Apr 11, 2019 | 30.13 | 30.59 | 30.13 | 30.59 | 1,872 | +0.92(+3.10%) |
Apr 10, 2019 | 29.49 | 29.77 | 29.21 | 29.67 | 2,329 | -0.02(-0.06%) |
Apr 09, 2019 | 29.95 | 30.08 | 29.68 | 29.68 | 5,748 | -1.35(-4.36%) |
Apr 08, 2019 | 30.60 | 31.04 | 30.40 | 31.04 | 4,691 | -0.42(-1.34%) |
Apr 05, 2019 | 31.47 | 31.61 | 31.40 | 31.46 | 8,080 | +0.21(+0.68%) |
Apr 04, 2019 | 31.26 | 31.45 | 31.12 | 31.24 | 6,378 | +0.52(+1.70%) |
Apr 03, 2019 | 31.22 | 31.31 | 30.48 | 30.72 | 6,946 | -0.25(-0.80%) |
Apr 02, 2019 | 30.87 | 31.24 | 30.76 | 30.97 | 4,342 | -0.01(-0.02%) |
Apr 01, 2019 | 30.10 | 30.97 | 29.99 | 30.97 | 4,813 | +1.81(+6.21%) |
Mar 29, 2019 | 29.06 | 29.16 | 28.92 | 29.16 | 4,512 | +0.80(+2.81%) |
Mar 28, 2019 | 28.16 | 28.36 | 28.16 | 28.36 | 984 | +0.68(+2.44%) |
Mar 27, 2019 | 27.83 | 27.96 | 27.61 | 27.69 | 15,838 | +0.09(+0.34%) |
Mar 26, 2019 | 27.69 | 27.74 | 27.59 | 27.59 | 2,332 | +0.56(+2.08%) |
Mar 25, 2019 | 27.05 | 27.10 | 26.74 | 27.03 | 4,076 | +0.12(+0.46%) |
Mar 22, 2019 | 28.21 | 28.21 | 26.91 | 26.91 | 21,198 | -1.93(-6.70%) |
Mar 21, 2019 | 28.62 | 29.02 | 28.55 | 28.84 | 3,387 | +0.75(+2.66%) |
Mar 20, 2019 | 28.01 | 28.62 | 27.71 | 28.09 | 8,050 | -0.46(-1.63%) |
Mar 19, 2019 | 29.31 | 29.44 | 28.49 | 28.56 | 7,405 | -0.42(-1.44%) |
Mar 18, 2019 | 28.11 | 29.00 | 28.11 | 28.98 | 6,554 | +0.79(+2.79%) |
Mar 15, 2019 | 28.48 | 28.60 | 28.15 | 28.19 | 13,260 | -0.26(-0.91%) |
Mar 14, 2019 | 28.53 | 28.64 | 28.35 | 28.45 | 8,842 | -0.29(-1.00%) |
Mar 13, 2019 | 28.26 | 29.01 | 28.26 | 28.74 | 4,095 | +0.78(+2.78%) |
Mar 12, 2019 | 28.21 | 28.53 | 27.91 | 27.96 | 11,772 | -0.80(-2.78%) |
Mar 11, 2019 | 27.07 | 28.76 | 27.07 | 28.76 | 7,649 | +0.71(+2.55%) |
Mar 08, 2019 | 27.15 | 28.05 | 27.15 | 28.05 | 12,207 | -0.20(-0.70%) |
Mar 07, 2019 | 28.40 | 28.48 | 27.56 | 28.24 | 11,056 | -0.50(-1.75%) |
Mar 06, 2019 | 29.41 | 29.45 | 28.70 | 28.75 | 37,580 | -1.03(-3.44%) |
Mar 05, 2019 | 30.25 | 30.25 | 29.77 | 29.77 | 8,836 | -0.48(-1.59%) |
Mar 04, 2019 | 31.34 | 31.41 | 29.53 | 30.25 | 16,919 | -0.43(-1.39%) |
Mar 01, 2019 | 31.36 | 31.36 | 30.19 | 30.68 | 26,836 | +0.11(+0.36%) |
Feb 28, 2019 | 30.74 | 30.81 | 30.57 | 30.57 | 2,111 | -0.33(-1.06%) |
Feb 27, 2019 | 30.45 | 30.90 | 30.28 | 30.90 | 10,272 | +0.31(+1.02%) |
Feb 26, 2019 | 30.38 | 31.05 | 30.38 | 30.59 | 27,703 | -0.25(-0.80%) |
Feb 25, 2019 | 31.36 | 32.18 | 30.81 | 30.83 | 19,465 | +0.43(+1.41%) |
Feb 22, 2019 | 29.93 | 30.41 | 29.93 | 30.41 | 10,418 | +0.54(+1.82%) |
Feb 21, 2019 | 29.96 | 30.08 | 29.58 | 29.86 | 7,651 | -0.35(-1.17%) |
Feb 20, 2019 | 29.85 | 30.27 | 29.85 | 30.22 | 6,811 | +0.41(+1.39%) |
Feb 19, 2019 | 29.64 | 30.06 | 29.38 | 29.80 | 40,291 | -0.01(-0.05%) |
Feb 15, 2019 | 28.85 | 29.83 | 28.85 | 29.82 | 24,626 | +1.03(+3.56%) |
Feb 14, 2019 | 29.01 | 29.02 | 28.51 | 28.79 | 26,102 | -0.40(-1.36%) |
Feb 13, 2019 | 28.91 | 29.36 | 28.89 | 29.19 | 23,184 | +0.56(+1.95%) |
Feb 12, 2019 | 28.05 | 28.76 | 28.02 | 28.63 | 19,120 | +1.28(+4.70%) |
Feb 11, 2019 | 27.44 | 27.44 | 27.16 | 27.35 | 13,916 | +0.60(+2.23%) |
Feb 08, 2019 | 26.23 | 26.75 | 25.99 | 26.75 | 15,259 | -0.05(-0.17%) |
Feb 07, 2019 | 26.84 | 27.02 | 26.23 | 26.79 | 13,666 | -0.56(-2.05%) |
Feb 06, 2019 | 27.39 | 27.59 | 27.17 | 27.36 | 8,209 | +0.01(+0.05%) |
Feb 05, 2019 | 26.81 | 27.34 | 26.69 | 27.34 | 9,268 | +0.74(+2.80%) |
Feb 04, 2019 | 25.84 | 26.60 | 25.70 | 26.60 | 8,445 | +0.91(+3.56%) |
Feb 01, 2019 | 25.67 | 26.18 | 25.50 | 25.68 | 25,152 | +0.06(+0.25%) |
Jan 31, 2019 | 25.39 | 25.72 | 25.34 | 25.62 | 2,371 | +0.38(+1.50%) |
Jan 30, 2019 | 24.57 | 25.55 | 24.29 | 25.24 | 11,016 | +1.17(+4.86%) |
Jan 29, 2019 | 23.97 | 24.07 | 23.76 | 24.07 | 1,485 | +0.95(+4.12%) |
Jan 28, 2019 | 22.84 | 23.15 | 22.76 | 23.12 | 8,433 | -0.75(-3.14%) |
Jan 25, 2019 | 23.80 | 24.19 | 23.76 | 23.87 | 9,366 | +0.86(+3.75%) |
Jan 24, 2019 | 22.76 | 23.04 | 22.76 | 23.01 | 3,667 | +0.40(+1.78%) |
Jan 23, 2019 | 22.82 | 23.29 | 22.13 | 22.60 | 10,491 | +0.30(+1.35%) |
Jan 22, 2019 | 23.31 | 23.31 | 22.13 | 22.30 | 31,972 | -1.69(-7.05%) |
Jan 18, 2019 | 23.41 | 24.26 | 23.41 | 23.99 | 25,783 | +1.38(+6.10%) |
Jan 17, 2019 | 21.68 | 23.20 | 21.68 | 22.61 | 8,151 | +0.89(+4.07%) |
Jan 16, 2019 | 21.74 | 21.74 | 21.65 | 21.73 | 518 | +0.16(+0.74%) |
Jan 15, 2019 | 21.40 | 21.57 | 21.40 | 21.57 | 612 | -0.25(-1.16%) |
Jan 14, 2019 | 21.33 | 22.00 | 21.33 | 21.82 | 962 | +0.02(+0.11%) |
Jan 11, 2019 | 21.42 | 21.80 | 21.29 | 21.80 | 4,946 | -0.16(-0.71%) |
Jan 10, 2019 | 20.96 | 21.95 | 20.90 | 21.95 | 3,574 | +0.92(+4.35%) |
Jan 09, 2019 | 20.90 | 21.35 | 20.71 | 21.04 | 8,673 | +0.38(+1.85%) |
Jan 08, 2019 | 20.96 | 20.96 | 20.16 | 20.66 | 7,732 | +0.84(+4.26%) |
Jan 07, 2019 | 19.57 | 20.14 | 19.38 | 19.81 | 4,958 | +0.42(+2.16%) |
Jan 04, 2019 | 18.45 | 19.39 | 18.38 | 19.39 | 3,367 | +2.00(+11.49%) |
Jan 03, 2019 | 18.32 | 18.32 | 17.37 | 17.40 | 5,958 | -1.61(-8.47%) |
Jan 02, 2019 | 17.66 | 19.00 | 17.66 | 19.00 | 3,466 | +0.47(+2.51%) |
Dec 31, 2018 | 18.71 | 18.89 | 18.50 | 18.54 | 18,206 | +0.28(+1.51%) |
Dec 28, 2018 | 19.18 | 19.18 | 18.26 | 18.26 | 7,261 | -0.02(-0.11%) |
Dec 27, 2018 | 17.01 | 18.30 | 16.54 | 18.28 | 15,743 | +0.52(+2.91%) |
Dec 26, 2018 | 15.79 | 17.76 | 15.40 | 17.76 | 11,132 | +2.09(+13.31%) |
Dec 24, 2018 | 16.79 | 16.91 | 15.67 | 15.68 | 10,707 | -1.57(-9.08%) |
Dec 21, 2018 | 18.22 | 18.79 | 17.18 | 17.24 | 9,647 | -0.86(-4.75%) |
Dec 20, 2018 | 19.40 | 19.40 | 18.10 | 18.10 | 6,977 | -1.33(-6.82%) |
Dec 19, 2018 | 20.43 | 21.13 | 19.00 | 19.43 | 8,465 | -1.19(-5.77%) |
Dec 18, 2018 | 20.89 | 21.20 | 20.18 | 20.62 | 6,034 | +0.49(+2.42%) |
Dec 17, 2018 | 21.03 | 21.39 | 19.97 | 20.13 | 10,787 | -1.11(-5.23%) |
Dec 14, 2018 | 21.89 | 21.89 | 21.24 | 21.24 | 1,166 | -0.98(-4.42%) |
Dec 13, 2018 | 22.92 | 22.92 | 22.03 | 22.22 | 3,271 | -0.17(-0.77%) |
Dec 12, 2018 | 23.11 | 23.35 | 22.40 | 22.40 | 4,080 | +0.37(+1.69%) |
Dec 11, 2018 | 23.49 | 23.49 | 22.02 | 22.02 | 2,825 | -0.48(-2.14%) |
Dec 10, 2018 | 22.23 | 22.60 | 21.03 | 22.51 | 19,142 | +0.13(+0.58%) |
Dec 07, 2018 | 24.46 | 24.48 | 22.37 | 22.37 | 11,979 | -1.72(-7.15%) |
Dec 06, 2018 | 23.25 | 24.17 | 22.22 | 24.10 | 9,916 | -0.36(-1.48%) |
Dec 04, 2018 | 26.87 | 26.87 | 24.46 | 24.46 | 24,276 | -3.87(-13.65%) |
Dec 03, 2018 | 30.37 | 30.37 | 27.96 | 28.33 | 15,577 | +1.03(+3.77%) |
Nov 30, 2018 | 26.55 | 27.32 | 26.55 | 27.30 | 16,325 | +0.68(+2.55%) |
Nov 29, 2018 | 26.53 | 26.65 | 25.94 | 26.62 | 15,968 | +0.21(+0.79%) |
Nov 28, 2018 | 25.28 | 26.41 | 24.86 | 26.41 | 18,829 | +1.85(+7.54%) |
Nov 27, 2018 | 24.22 | 24.56 | 23.93 | 24.56 | 10,047 | -0.26(-1.03%) |
Nov 26, 2018 | 24.27 | 25.26 | 24.27 | 24.82 | 5,633 | +0.47(+1.94%) |
Nov 23, 2018 | 24.47 | 24.70 | 24.35 | 24.35 | 3,074 | -0.51(-2.05%) |
Nov 21, 2018 | 24.86 | 24.86 | 24.86 | 0 | +0.89(+3.70%) | |
Nov 20, 2018 | 24.27 | 24.53 | 23.63 | 23.97 | 14,534 | -1.75(-6.82%) |
Nov 19, 2018 | 26.61 | 26.61 | 25.20 | 25.72 | 10,064 | -1.07(-3.98%) |
Nov 16, 2018 | 26.55 | 26.85 | 26.39 | 26.79 | 4,982 | +0.09(+0.35%) |
Nov 15, 2018 | 25.19 | 27.21 | 25.02 | 26.70 | 22,737 | +0.84(+3.25%) |
Nov 14, 2018 | 26.93 | 27.07 | 25.45 | 25.86 | 3,786 | -0.29(-1.12%) |
Nov 13, 2018 | 26.29 | 26.99 | 25.86 | 26.15 | 3,662 | +0.41(+1.61%) |
Nov 12, 2018 | 27.22 | 27.22 | 25.73 | 25.73 | 20,540 | -1.87(-6.77%) |
Nov 09, 2018 | 27.81 | 27.81 | 26.95 | 27.60 | 11,661 | -0.47(-1.66%) |
Nov 08, 2018 | 28.09 | 28.56 | 28.02 | 28.07 | 33,638 | -0.52(-1.80%) |
Nov 07, 2018 | 28.03 | 28.58 | 27.05 | 28.58 | 58,417 | +1.52(+5.63%) |
Nov 06, 2018 | 26.76 | 27.06 | 26.63 | 27.06 | 9,678 | +0.56(+2.12%) |
Nov 05, 2018 | 25.55 | 26.50 | 25.55 | 26.50 | 1,423 | +0.63(+2.44%) |
Nov 02, 2018 | 27.82 | 27.82 | 25.60 | 25.86 | 9,329 | -0.24(-0.92%) |
Nov 01, 2018 | 25.27 | 26.29 | 24.99 | 26.11 | 5,005 | +1.23(+4.93%) |
Oct 31, 2018 | 24.25 | 25.32 | 24.25 | 24.88 | 4,936 | +0.66(+2.74%) |
Oct 30, 2018 | 23.13 | 24.22 | 23.08 | 24.22 | 5,952 | +1.65(+7.29%) |
Oct 29, 2018 | 25.03 | 25.12 | 21.96 | 22.57 | 45,103 | -1.78(-7.32%) |
Oct 26, 2018 | 23.74 | 24.36 | 23.17 | 24.36 | 19,294 | -0.37(-1.48%) |
Oct 25, 2018 | 24.45 | 25.11 | 24.45 | 24.72 | 2,495 | -0.20(-0.80%) |
Oct 24, 2018 | 27.19 | 27.19 | 24.81 | 24.92 | 5,216 | -2.11(-7.80%) |
Oct 23, 2018 | 26.56 | 27.48 | 26.00 | 27.03 | 7,951 | -1.47(-5.17%) |
Oct 22, 2018 | 28.63 | 28.63 | 28.11 | 28.50 | 3,583 | +0.10(+0.35%) |
Oct 19, 2018 | 29.31 | 29.43 | 28.40 | 28.40 | 6,996 | -0.63(-2.18%) |
Oct 18, 2018 | 29.70 | 29.90 | 28.68 | 29.03 | 9,754 | -1.78(-5.78%) |
Oct 17, 2018 | 30.29 | 31.17 | 30.28 | 30.82 | 2,137 | -0.19(-0.60%) |
Oct 16, 2018 | 30.08 | 31.27 | 29.89 | 31.00 | 5,508 | +0.94(+3.11%) |
Oct 15, 2018 | 29.79 | 30.42 | 29.79 | 30.07 | 2,812 | +0.17(+0.58%) |
Oct 12, 2018 | 30.65 | 30.65 | 28.97 | 29.89 | 9,859 | +0.70(+2.41%) |
Oct 11, 2018 | 31.11 | 31.32 | 29.17 | 29.19 | 8,778 | -2.11(-6.74%) |
Oct 10, 2018 | 34.90 | 34.90 | 31.30 | 31.30 | 11,805 | -3.69(-10.56%) |
Oct 09, 2018 | 36.30 | 36.30 | 34.94 | 34.99 | 15,329 | -1.06(-2.94%) |
Oct 08, 2018 | 36.47 | 36.47 | 35.85 | 36.05 | 71,510 | -0.58(-1.58%) |
Oct 05, 2018 | 37.06 | 37.14 | 36.13 | 36.63 | 24,806 | -0.39(-1.06%) |
Oct 04, 2018 | 37.20 | 37.20 | 36.32 | 37.02 | 10,053 | -0.18(-0.50%) |
Oct 03, 2018 | 37.69 | 37.83 | 37.21 | 37.21 | 7,625 | +0.31(+0.83%) |
Oct 02, 2018 | 36.66 | 37.04 | 36.43 | 36.90 | 10,044 | +0.30(+0.83%) |
Oct 01, 2018 | 37.08 | 37.08 | 36.46 | 36.60 | 13,067 | +0.81(+2.27%) |
Sep 28, 2018 | 35.84 | 35.90 | 35.66 | 35.79 | 2,014 | -0.39(-1.08%) |
Sep 27, 2018 | 36.09 | 36.25 | 36.09 | 36.18 | 4,203 | -0.06(-0.16%) |
Sep 26, 2018 | 36.02 | 36.24 | 35.73 | 36.24 | 3,335 | +0.23(+0.64%) |
Sep 25, 2018 | 35.97 | 36.13 | 35.96 | 36.01 | 1,386 | -0.20(-0.54%) |
Sep 24, 2018 | 37.05 | 37.09 | 36.10 | 36.20 | 6,532 | -1.47(-3.90%) |
Sep 21, 2018 | 37.95 | 37.95 | 37.67 | 37.67 | 7,753 | +0.45(+1.21%) |
Sep 20, 2018 | 38.05 | 38.05 | 37.06 | 37.22 | 8,812 | +0.03(+0.08%) |
Sep 19, 2018 | 37.57 | 37.79 | 37.19 | 37.19 | 10,223 | -0.05(-0.13%) |
Sep 18, 2018 | 36.88 | 37.38 | 36.11 | 37.24 | 2,092 | +0.68(+1.86%) |
Sep 17, 2018 | 36.20 | 36.69 | 36.20 | 36.56 | 8,351 | +0.54(+1.49%) |
Sep 14, 2018 | 36.08 | 36.08 | 36.02 | 36.02 | 1,593 | +0.34(+0.95%) |
Sep 13, 2018 | 35.96 | 35.96 | 35.59 | 35.68 | 7,450 | +0.45(+1.29%) |
Sep 12, 2018 | 34.60 | 35.43 | 34.60 | 35.23 | 5,773 | +1.61(+4.78%) |
Sep 11, 2018 | 34.78 | 34.78 | 33.62 | 33.62 | 1,272 | -1.37(-3.91%) |
Sep 10, 2018 | 35.10 | 35.19 | 34.99 | 34.99 | 3,898 | +0.64(+1.87%) |
Sep 07, 2018 | 34.67 | 34.67 | 34.02 | 34.35 | 2,974 | -0.37(-1.05%) |
Sep 06, 2018 | 34.71 | 34.77 | 34.35 | 34.71 | 8,646 | +0.36(+1.04%) |
Sep 05, 2018 | 33.39 | 34.36 | 33.39 | 34.36 | 5,232 | +0.79(+2.36%) |
Sep 04, 2018 | 33.46 | 33.66 | 33.29 | 33.56 | 6,906 | -0.05(-0.14%) |
Aug 31, 2018 | 33.61 | 33.61 | 33.61 | 0 | +0.14(+0.43%) | |
Aug 30, 2018 | 34.06 | 34.27 | 33.47 | 33.47 | 6,841 | -0.92(-2.69%) |
Aug 29, 2018 | 34.31 | 34.56 | 34.31 | 34.39 | 8,929 | +0.11(+0.31%) |
Aug 28, 2018 | 34.68 | 34.68 | 34.29 | 34.29 | 5,118 | -0.10(-0.28%) |
Aug 27, 2018 | 33.39 | 34.51 | 33.39 | 34.38 | 13,341 | +1.09(+3.28%) |
Aug 24, 2018 | 33.13 | 33.32 | 32.81 | 33.29 | 10,302 | +0.53(+1.63%) |
Aug 23, 2018 | 32.88 | 33.18 | 32.73 | 32.76 | 5,146 | -0.60(-1.79%) |
Aug 22, 2018 | 33.83 | 33.83 | 33.20 | 33.36 | 8,730 | -0.92(-2.69%) |
Aug 21, 2018 | 33.97 | 34.28 | 33.92 | 34.28 | 14,732 | +0.82(+2.45%) |
Aug 20, 2018 | 32.90 | 33.59 | 32.90 | 33.46 | 12,844 | +0.67(+2.03%) |
Aug 17, 2018 | 31.80 | 32.90 | 31.80 | 32.79 | 4,354 | +0.73(+2.27%) |
Aug 16, 2018 | 31.92 | 32.22 | 31.84 | 32.07 | 5,122 | +1.49(+4.88%) |
Aug 15, 2018 | 30.93 | 30.95 | 30.13 | 30.57 | 6,992 | -0.89(-2.83%) |
Aug 14, 2018 | 31.21 | 31.77 | 31.21 | 31.46 | 3,786 | +0.45(+1.45%) |
Aug 13, 2018 | 31.62 | 31.73 | 30.70 | 31.01 | 5,552 | -0.49(-1.57%) |
Aug 10, 2018 | 31.49 | 31.63 | 31.17 | 31.51 | 11,471 | -0.93(-2.87%) |
Aug 09, 2018 | 32.78 | 32.78 | 32.26 | 32.44 | 4,518 | -0.45(-1.37%) |
Aug 08, 2018 | 32.77 | 32.89 | 32.70 | 32.89 | 6,981 | -0.24(-0.72%) |
Aug 07, 2018 | 32.85 | 33.24 | 32.85 | 33.12 | 6,331 | +0.87(+2.71%) |
Aug 06, 2018 | 32.36 | 32.39 | 32.25 | 32.25 | 4,151 | +0.13(+0.40%) |
Aug 03, 2018 | 32.17 | 32.20 | 32.05 | 32.12 | 3,186 | -0.27(-0.85%) |
Aug 02, 2018 | 31.40 | 32.40 | 31.40 | 32.40 | 5,387 | -0.18(-0.55%) |
Aug 01, 2018 | 33.42 | 33.42 | 32.58 | 32.58 | 13,427 | -1.08(-3.22%) |
Jul 31, 2018 | 33.16 | 33.83 | 33.16 | 33.66 | 24,493 | +2.07(+6.56%) |
Jul 30, 2018 | 32.95 | 32.95 | 31.59 | 31.59 | 5,533 | -0.97(-2.96%) |
Jul 27, 2018 | 32.89 | 32.89 | 32.36 | 32.55 | 9,877 | -0.10(-0.30%) |
Jul 26, 2018 | 32.24 | 32.65 | 32.24 | 32.65 | 4,618 | +0.77(+2.42%) |
Jul 25, 2018 | 30.81 | 31.88 | 30.13 | 31.88 | 18,905 | +1.36(+4.44%) |
Jul 24, 2018 | 30.71 | 30.93 | 30.21 | 30.52 | 10,224 | +0.37(+1.22%) |
Jul 23, 2018 | 30.11 | 30.53 | 30.11 | 30.16 | 61,773 | -0.61(-1.99%) |
Jul 20, 2018 | 31.03 | 30.39 | 30.77 | 7,563 | +0.44(+1.46%) | |
Jul 19, 2018 | 30.33 | 30.33 | 30.33 | 30.33 | 3,173 | -0.65(-2.08%) |
Jul 18, 2018 | 30.43 | 31.10 | 30.40 | 30.97 | 9,934 | +0.98(+3.27%) |
Jul 17, 2018 | 29.81 | 29.99 | 29.75 | 29.99 | 8,242 | +0.45(+1.51%) |
Jul 16, 2018 | 30.09 | 30.13 | 29.49 | 29.54 | 5,745 | -0.40(-1.35%) |
Jul 13, 2018 | 29.87 | 30.06 | 29.87 | 29.95 | 3,139 | +0.46(+1.55%) |
Jul 12, 2018 | 29.10 | 29.50 | 28.94 | 29.49 | 4,766 | +0.89(+3.11%) |
Jul 11, 2018 | 28.72 | 29.09 | 28.56 | 28.60 | 7,685 | -1.32(-4.40%) |
Jul 10, 2018 | 30.17 | 30.17 | 29.53 | 29.92 | 21,002 | +0.21(+0.70%) |
Jul 09, 2018 | 28.80 | 29.74 | 28.80 | 29.71 | 20,819 | +1.65(+5.87%) |
Jul 06, 2018 | 27.83 | 28.38 | 27.83 | 28.07 | 10,845 | +0.21(+0.74%) |
Jul 05, 2018 | 27.50 | 27.86 | 27.30 | 27.86 | 9,083 | +0.15(+0.54%) |
Jul 03, 2018 | 27.71 | 27.71 | 27.71 | 0 | +0.08(+0.27%) |