Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.04 | 31.04 | 30.71 | 30.95 | 293,671 | -0.07(-0.23%) |
Apr 29, 2019 | 31.06 | 31.11 | 30.98 | 31.02 | 143,453 | +0.00(+0.00%) |
Apr 26, 2019 | 30.67 | 31.03 | 30.67 | 31.02 | 187,000 | +0.29(+0.94%) |
Apr 25, 2019 | 30.99 | 30.99 | 30.54 | 30.73 | 165,512 | -0.34(-1.09%) |
Apr 24, 2019 | 31.01 | 31.17 | 30.91 | 31.07 | 123,484 | +0.15(+0.49%) |
Apr 23, 2019 | 30.63 | 30.99 | 30.58 | 30.92 | 140,293 | +0.35(+1.14%) |
Apr 22, 2019 | 30.63 | 30.65 | 30.46 | 30.57 | 116,543 | -0.10(-0.33%) |
Apr 18, 2019 | 30.64 | 30.70 | 30.48 | 30.67 | 59,800 | +0.07(+0.23%) |
Apr 17, 2019 | 30.93 | 30.93 | 30.51 | 30.60 | 78,439 | -0.23(-0.75%) |
Apr 16, 2019 | 30.80 | 30.90 | 30.75 | 30.83 | 129,953 | +0.05(+0.16%) |
Apr 15, 2019 | 30.82 | 30.88 | 30.73 | 30.78 | 100,726 | -0.09(-0.29%) |
Apr 12, 2019 | 30.72 | 30.89 | 30.68 | 30.87 | 71,600 | +0.27(+0.88%) |
Apr 11, 2019 | 30.61 | 30.65 | 30.52 | 30.60 | 74,108 | +0.06(+0.20%) |
Apr 10, 2019 | 30.38 | 30.55 | 30.30 | 30.54 | 60,147 | +0.29(+0.96%) |
Apr 09, 2019 | 30.49 | 30.49 | 30.20 | 30.25 | 91,556 | -0.30(-0.98%) |
Apr 08, 2019 | 30.54 | 30.60 | 30.41 | 30.55 | 130,465 | -0.04(-0.13%) |
Apr 05, 2019 | 30.40 | 30.59 | 30.31 | 30.59 | 79,100 | +0.22(+0.72%) |
Apr 04, 2019 | 30.34 | 30.37 | 30.34 | 30.37 | 90,655 | +0.01(+0.03%) |
Apr 03, 2019 | 30.33 | 30.37 | 30.33 | 30.36 | 221,834 | -0.00(-0.01%) |
Apr 02, 2019 | 30.37 | 30.37 | 30.35 | 30.36 | 61,507 | +0.00(+0.01%) |
Apr 01, 2019 | 30.38 | 30.38 | 30.34 | 30.36 | 290,382 | +0.00(+0.00%) |
Mar 29, 2019 | 30.37 | 30.37 | 30.34 | 30.36 | 154,900 | +0.00(+0.00%) |
Mar 28, 2019 | 30.34 | 30.36 | 30.34 | 30.36 | 57,374 | +0.00(+0.00%) |
Mar 27, 2019 | 30.36 | 30.36 | 30.34 | 30.36 | 151,399 | +0.00(+0.00%) |
Mar 26, 2019 | 30.33 | 30.36 | 30.33 | 30.36 | 97,769 | +0.00(+0.00%) |
Mar 25, 2019 | 30.34 | 30.36 | 30.34 | 30.36 | 166,434 | +0.03(+0.10%) |
Mar 22, 2019 | 30.36 | 30.36 | 30.33 | 30.33 | 167,100 | -0.02(-0.07%) |
Mar 21, 2019 | 30.35 | 30.35 | 30.33 | 30.35 | 91,363 | +0.00(+0.00%) |
Mar 20, 2019 | 30.37 | 30.37 | 30.33 | 30.35 | 193,464 | +0.01(+0.03%) |
Mar 19, 2019 | 30.35 | 30.35 | 30.33 | 30.34 | 107,607 | +0.01(+0.03%) |
Mar 18, 2019 | 30.31 | 30.35 | 30.31 | 30.33 | 93,772 | -0.01(-0.03%) |
Mar 15, 2019 | 30.35 | 30.35 | 30.32 | 30.34 | 70,800 | +0.02(+0.07%) |
Mar 14, 2019 | 30.36 | 30.36 | 30.32 | 30.32 | 96,765 | +0.00(+0.00%) |
Mar 13, 2019 | 30.31 | 30.47 | 30.23 | 30.32 | 170,648 | +0.09(+0.30%) |
Mar 12, 2019 | 30.21 | 30.30 | 30.11 | 30.23 | 131,268 | +0.05(+0.17%) |
Mar 11, 2019 | 29.98 | 30.18 | 29.87 | 30.18 | 82,664 | +0.39(+1.31%) |
Mar 08, 2019 | 29.67 | 29.79 | 29.63 | 29.79 | 179,200 | -0.09(-0.30%) |
Mar 07, 2019 | 30.15 | 30.15 | 29.77 | 29.88 | 108,829 | -0.25(-0.83%) |
Mar 06, 2019 | 30.44 | 30.55 | 30.10 | 30.13 | 137,757 | -0.42(-1.37%) |
Mar 05, 2019 | 30.72 | 30.72 | 30.52 | 30.55 | 107,367 | -0.11(-0.36%) |
Mar 04, 2019 | 30.91 | 30.94 | 30.40 | 30.66 | 122,504 | -0.16(-0.52%) |
Mar 01, 2019 | 30.69 | 30.94 | 30.60 | 30.82 | 193,900 | +0.24(+0.78%) |
Feb 28, 2019 | 30.54 | 30.71 | 30.53 | 30.58 | 118,618 | -0.13(-0.41%) |
Feb 27, 2019 | 30.60 | 30.75 | 30.53 | 30.71 | 116,616 | +0.03(+0.09%) |
Feb 26, 2019 | 31.00 | 31.00 | 30.68 | 30.68 | 410,615 | -0.25(-0.81%) |
Feb 25, 2019 | 30.94 | 30.94 | 30.91 | 30.93 | 318,528 | +0.01(+0.03%) |
Feb 22, 2019 | 30.93 | 30.93 | 30.90 | 30.92 | 361,200 | +0.02(+0.06%) |
Feb 21, 2019 | 30.90 | 30.92 | 30.90 | 30.90 | 83,540 | +0.00(+0.00%) |
Feb 20, 2019 | 30.95 | 30.95 | 30.90 | 30.90 | 150,817 | -0.02(-0.06%) |
Feb 19, 2019 | 30.94 | 30.94 | 30.90 | 30.92 | 96,306 | +0.03(+0.10%) |
Feb 15, 2019 | 30.92 | 30.92 | 30.89 | 30.89 | 71,300 | -0.02(-0.06%) |
Feb 14, 2019 | 30.92 | 30.92 | 30.90 | 30.91 | 98,249 | -0.01(-0.03%) |
Feb 13, 2019 | 30.91 | 30.92 | 30.89 | 30.92 | 111,998 | +0.01(+0.03%) |
Feb 12, 2019 | 30.91 | 30.91 | 30.89 | 30.91 | 125,961 | +0.01(+0.03%) |
Feb 11, 2019 | 30.91 | 30.91 | 30.89 | 30.90 | 77,593 | +0.00(+0.00%) |
Feb 08, 2019 | 30.91 | 30.91 | 30.88 | 30.90 | 69,200 | +0.00(+0.00%) |
Feb 07, 2019 | 30.90 | 30.90 | 30.88 | 30.90 | 69,420 | +0.02(+0.06%) |
Feb 06, 2019 | 30.91 | 30.91 | 30.88 | 30.88 | 212,615 | +0.01(+0.03%) |
Feb 05, 2019 | 30.90 | 30.90 | 30.87 | 30.87 | 141,683 | +0.00(+0.00%) |
Feb 04, 2019 | 30.88 | 30.90 | 30.86 | 30.87 | 437,750 | -0.01(-0.03%) |
Feb 01, 2019 | 30.90 | 30.90 | 30.88 | 30.88 | 161,400 | -0.01(-0.03%) |
Jan 31, 2019 | 30.89 | 30.89 | 30.86 | 30.89 | 227,855 | +0.01(+0.03%) |
Jan 30, 2019 | 30.88 | 30.89 | 30.87 | 30.88 | 134,826 | -0.01(-0.03%) |
Jan 29, 2019 | 30.89 | 30.89 | 30.87 | 30.89 | 196,051 | +0.00(+0.00%) |
Jan 28, 2019 | 30.89 | 30.89 | 30.87 | 30.89 | 78,238 | +0.01(+0.03%) |
Jan 25, 2019 | 30.89 | 30.89 | 30.87 | 30.88 | 88,100 | +0.01(+0.03%) |
Jan 24, 2019 | 30.88 | 30.89 | 30.86 | 30.87 | 84,869 | +0.00(+0.00%) |
Jan 23, 2019 | 30.88 | 30.88 | 30.87 | 30.87 | 118,073 | -0.00(-0.02%) |
Jan 22, 2019 | 30.88 | 30.88 | 30.86 | 30.88 | 121,295 | +0.02(+0.05%) |
Jan 18, 2019 | 30.88 | 30.88 | 30.85 | 30.86 | 167,900 | -0.01(-0.03%) |
Jan 17, 2019 | 30.88 | 30.88 | 30.86 | 30.87 | 112,180 | +0.00(+0.00%) |
Jan 16, 2019 | 30.85 | 30.87 | 30.85 | 30.87 | 253,301 | +0.00(+0.00%) |
Jan 15, 2019 | 30.88 | 30.88 | 30.85 | 30.87 | 111,366 | +0.00(+0.00%) |
Jan 14, 2019 | 30.85 | 30.87 | 30.85 | 30.87 | 63,288 | +0.02(+0.06%) |
Jan 11, 2019 | 30.86 | 30.86 | 30.84 | 30.85 | 120,800 | -0.01(-0.03%) |
Jan 10, 2019 | 30.86 | 30.86 | 30.84 | 30.86 | 314,937 | +0.02(+0.06%) |
Jan 09, 2019 | 30.86 | 30.86 | 30.84 | 30.84 | 188,257 | -0.01(-0.03%) |
Jan 08, 2019 | 30.85 | 30.86 | 30.84 | 30.85 | 207,788 | +0.00(+0.00%) |
Jan 07, 2019 | 30.84 | 30.86 | 30.83 | 30.85 | 350,766 | +0.00(+0.00%) |
Jan 04, 2019 | 30.83 | 30.85 | 30.83 | 30.85 | 183,000 | +0.00(+0.00%) |
Jan 03, 2019 | 30.86 | 30.86 | 30.83 | 30.85 | 380,284 | +0.00(+0.00%) |
Jan 02, 2019 | 32.13 | 32.13 | 30.83 | 30.85 | 453,796 | +0.01(+0.03%) |
Dec 31, 2018 | 30.85 | 30.85 | 30.83 | 30.84 | 228,300 | -0.01(-0.03%) |
Dec 28, 2018 | 30.85 | 30.85 | 30.81 | 30.85 | 295,700 | +0.02(+0.06%) |
Dec 27, 2018 | 30.85 | 30.85 | 30.80 | 30.83 | 202,814 | +0.01(+0.03%) |
Dec 26, 2018 | 30.85 | 30.86 | 30.81 | 30.82 | 165,127 | -0.04(-0.13%) |
Dec 24, 2018 | 30.73 | 30.88 | 30.73 | 30.86 | 189,200 | -0.26(-0.84%) |
Dec 21, 2018 | 31.08 | 31.12 | 31.06 | 31.12 | 287,000 | +0.02(+0.06%) |
Dec 20, 2018 | 31.11 | 31.11 | 31.08 | 31.10 | 159,020 | -0.01(-0.03%) |
Dec 19, 2018 | 31.11 | 31.11 | 31.08 | 31.11 | 132,951 | +0.01(+0.03%) |
Dec 18, 2018 | 31.11 | 31.11 | 31.08 | 31.10 | 185,943 | +0.02(+0.06%) |
Dec 17, 2018 | 31.11 | 31.11 | 31.07 | 31.08 | 115,205 | +0.00(+0.00%) |
Dec 14, 2018 | 31.10 | 31.11 | 31.08 | 31.08 | 296,400 | -0.02(-0.06%) |
Dec 13, 2018 | 31.07 | 31.10 | 31.07 | 31.10 | 78,293 | +0.01(+0.03%) |
Dec 12, 2018 | 31.10 | 31.10 | 31.07 | 31.09 | 117,502 | +0.00(+0.00%) |
Dec 11, 2018 | 31.09 | 31.09 | 31.07 | 31.09 | 103,749 | +0.01(+0.03%) |
Dec 10, 2018 | 31.09 | 31.09 | 31.07 | 31.08 | 68,767 | +0.01(+0.03%) |
Dec 07, 2018 | 31.09 | 31.09 | 31.05 | 31.07 | 139,700 | -0.01(-0.03%) |
Dec 06, 2018 | 31.08 | 31.08 | 31.05 | 31.08 | 430,569 | +0.03(+0.10%) |
Dec 04, 2018 | 31.08 | 31.08 | 31.05 | 31.05 | 144,500 | -0.03(-0.10%) |
Dec 03, 2018 | 31.33 | 31.60 | 31.04 | 31.08 | 200,175 | +0.01(+0.03%) |
Nov 30, 2018 | 31.08 | 31.08 | 31.06 | 31.07 | 147,800 | +0.00(+0.00%) |
Nov 29, 2018 | 31.06 | 31.08 | 31.05 | 31.07 | 80,186 | +0.00(+0.00%) |
Nov 28, 2018 | 31.11 | 31.11 | 31.04 | 31.07 | 172,920 | -0.01(-0.03%) |
Nov 27, 2018 | 31.04 | 31.09 | 31.04 | 31.08 | 105,227 | +0.03(+0.10%) |
Nov 26, 2018 | 31.09 | 31.09 | 31.04 | 31.05 | 76,186 | -0.02(-0.06%) |
Nov 23, 2018 | 31.08 | 31.08 | 31.02 | 31.07 | 25,600 | +0.00(+0.00%) |
Nov 21, 2018 | 31.07 | 31.07 | 31.07 | 0 | +0.01(+0.03%) | |
Nov 20, 2018 | 31.07 | 31.07 | 31.03 | 31.06 | 114,382 | +0.00(+0.00%) |
Nov 19, 2018 | 31.06 | 31.07 | 31.04 | 31.06 | 181,812 | +0.00(+0.00%) |
Nov 16, 2018 | 31.04 | 31.06 | 31.03 | 31.06 | 40,600 | +0.01(+0.03%) |
Nov 15, 2018 | 31.03 | 31.07 | 31.03 | 31.05 | 32,385 | -0.01(-0.03%) |
Nov 14, 2018 | 31.06 | 31.06 | 31.03 | 31.06 | 52,830 | +0.03(+0.10%) |
Nov 13, 2018 | 31.02 | 31.06 | 31.00 | 31.03 | 123,841 | -0.02(-0.06%) |
Nov 12, 2018 | 31.06 | 31.06 | 31.02 | 31.05 | 66,787 | +0.02(+0.06%) |
Nov 09, 2018 | 31.06 | 31.06 | 31.01 | 31.03 | 52,400 | -0.02(-0.06%) |
Nov 08, 2018 | 31.03 | 31.05 | 31.02 | 31.05 | 121,351 | +0.03(+0.10%) |
Nov 07, 2018 | 31.06 | 31.06 | 31.01 | 31.02 | 97,999 | -0.03(-0.10%) |
Nov 06, 2018 | 31.07 | 31.07 | 31.01 | 31.05 | 50,656 | +0.03(+0.10%) |
Nov 05, 2018 | 31.06 | 31.06 | 31.00 | 31.02 | 75,460 | -0.02(-0.06%) |
Nov 02, 2018 | 31.05 | 31.05 | 30.98 | 31.04 | 125,800 | +0.03(+0.10%) |
Nov 01, 2018 | 31.33 | 31.33 | 31.00 | 31.01 | 175,226 | -0.04(-0.13%) |
Oct 31, 2018 | 31.07 | 31.07 | 30.97 | 31.05 | 97,373 | +0.02(+0.06%) |
Oct 30, 2018 | 30.98 | 31.04 | 30.98 | 31.03 | 82,719 | -0.02(-0.06%) |
Oct 29, 2018 | 31.06 | 31.06 | 30.85 | 31.05 | 251,521 | +0.03(+0.10%) |
Oct 26, 2018 | 31.06 | 31.06 | 31.00 | 31.02 | 299,200 | -0.02(-0.06%) |
Oct 25, 2018 | 31.01 | 31.11 | 31.00 | 31.04 | 145,712 | +0.03(+0.10%) |
Oct 24, 2018 | 30.81 | 31.05 | 30.81 | 31.01 | 322,937 | -0.03(-0.10%) |
Oct 23, 2018 | 31.14 | 31.14 | 30.76 | 31.04 | 83,017 | -0.16(-0.53%) |
Oct 22, 2018 | 31.64 | 31.64 | 31.15 | 31.20 | 78,858 | -0.06(-0.18%) |
Oct 19, 2018 | 31.38 | 31.47 | 31.22 | 31.26 | 41,000 | -0.10(-0.32%) |
Oct 18, 2018 | 31.53 | 31.59 | 31.29 | 31.36 | 145,514 | -0.22(-0.70%) |
Oct 17, 2018 | 31.65 | 31.80 | 31.28 | 31.58 | 309,598 | -0.12(-0.38%) |
Oct 16, 2018 | 31.50 | 31.70 | 31.03 | 31.70 | 59,879 | +0.63(+2.03%) |
Oct 15, 2018 | 30.82 | 31.25 | 30.82 | 31.07 | 115,016 | +0.13(+0.42%) |
Oct 12, 2018 | 31.42 | 31.44 | 30.50 | 30.94 | 124,600 | +0.09(+0.29%) |
Oct 11, 2018 | 31.38 | 31.50 | 30.84 | 30.85 | 111,332 | -0.61(-1.94%) |
Oct 10, 2018 | 32.30 | 32.30 | 31.45 | 31.46 | 384,345 | -0.86(-2.66%) |
Oct 09, 2018 | 32.48 | 32.51 | 32.29 | 32.32 | 50,712 | -0.19(-0.58%) |
Oct 08, 2018 | 32.47 | 32.54 | 32.25 | 32.51 | 57,621 | +0.01(+0.03%) |
Oct 05, 2018 | 32.77 | 32.77 | 32.32 | 32.50 | 123,200 | -0.23(-0.70%) |
Oct 04, 2018 | 32.88 | 33.05 | 32.60 | 32.73 | 63,567 | -0.36(-1.09%) |
Oct 03, 2018 | 32.91 | 33.37 | 32.91 | 33.09 | 85,072 | +0.13(+0.39%) |
Oct 02, 2018 | 32.94 | 33.19 | 32.91 | 32.96 | 151,268 | -0.13(-0.39%) |
Oct 01, 2018 | 33.64 | 33.64 | 33.01 | 33.09 | 97,298 | -0.26(-0.78%) |
Sep 28, 2018 | 33.27 | 33.43 | 33.25 | 33.35 | 67,700 | +0.12(+0.36%) |
Sep 27, 2018 | 33.28 | 33.57 | 33.00 | 33.23 | 62,241 | +0.03(+0.09%) |
Sep 26, 2018 | 33.46 | 33.54 | 33.20 | 33.20 | 60,336 | -0.31(-0.93%) |
Sep 25, 2018 | 33.62 | 33.62 | 33.49 | 33.51 | 66,587 | -0.03(-0.09%) |
Sep 24, 2018 | 33.69 | 33.69 | 33.39 | 33.54 | 82,244 | -0.16(-0.47%) |
Sep 21, 2018 | 33.90 | 33.90 | 33.68 | 33.70 | 50,800 | -0.07(-0.21%) |
Sep 20, 2018 | 33.80 | 33.80 | 33.56 | 33.77 | 82,157 | +0.24(+0.72%) |
Sep 19, 2018 | 33.72 | 33.78 | 33.45 | 33.53 | 59,355 | -0.15(-0.45%) |
Sep 18, 2018 | 33.63 | 33.72 | 33.50 | 33.68 | 60,010 | +0.16(+0.48%) |
Sep 17, 2018 | 33.74 | 33.92 | 33.49 | 33.52 | 53,497 | -0.31(-0.92%) |
Sep 14, 2018 | 33.82 | 33.90 | 33.70 | 33.83 | 70,700 | +0.12(+0.36%) |
Sep 13, 2018 | 33.73 | 33.83 | 33.62 | 33.71 | 61,701 | +0.06(+0.18%) |
Sep 12, 2018 | 33.69 | 33.70 | 33.39 | 33.65 | 84,881 | +0.03(+0.09%) |
Sep 11, 2018 | 33.52 | 33.69 | 33.39 | 33.62 | 70,320 | +0.06(+0.18%) |
Sep 10, 2018 | 33.68 | 33.94 | 33.51 | 33.56 | 52,961 | +0.07(+0.21%) |
Sep 07, 2018 | 33.13 | 33.66 | 33.13 | 33.49 | 48,700 | -0.08(-0.24%) |
Sep 06, 2018 | 33.87 | 33.87 | 33.51 | 33.57 | 62,070 | -0.09(-0.27%) |
Sep 05, 2018 | 33.71 | 33.71 | 33.44 | 33.66 | 61,183 | -0.04(-0.12%) |
Sep 04, 2018 | 33.63 | 33.78 | 33.51 | 33.70 | 92,396 | -0.07(-0.21%) |
Aug 31, 2018 | 33.77 | 33.77 | 33.77 | 0 | +0.10(+0.30%) | |
Aug 30, 2018 | 33.76 | 33.82 | 33.64 | 33.67 | 94,280 | -0.13(-0.38%) |
Aug 29, 2018 | 33.82 | 33.87 | 33.63 | 33.80 | 133,585 | +0.07(+0.21%) |
Aug 28, 2018 | 33.85 | 33.90 | 33.59 | 33.73 | 142,106 | +0.00(+0.00%) |
Aug 27, 2018 | 33.72 | 33.96 | 33.63 | 33.73 | 64,620 | +0.13(+0.39%) |
Aug 24, 2018 | 33.64 | 33.64 | 33.51 | 33.60 | 46,300 | +0.12(+0.36%) |
Aug 23, 2018 | 33.62 | 33.62 | 33.41 | 33.48 | 89,174 | -0.12(-0.34%) |
Aug 22, 2018 | 33.59 | 33.69 | 33.52 | 33.59 | 58,347 | -0.01(-0.01%) |
Aug 21, 2018 | 33.48 | 33.67 | 33.35 | 33.60 | 51,683 | +0.28(+0.84%) |
Aug 20, 2018 | 33.15 | 33.38 | 33.15 | 33.32 | 55,583 | +0.15(+0.45%) |
Aug 17, 2018 | 32.86 | 33.29 | 32.86 | 33.17 | 58,100 | +0.17(+0.52%) |
Aug 16, 2018 | 32.82 | 33.15 | 32.82 | 33.00 | 50,530 | +0.26(+0.79%) |
Aug 15, 2018 | 32.64 | 33.02 | 32.53 | 32.74 | 53,768 | -0.30(-0.91%) |
Aug 14, 2018 | 32.77 | 33.14 | 32.77 | 33.04 | 260,825 | +0.29(+0.89%) |
Aug 13, 2018 | 32.87 | 33.09 | 32.66 | 32.75 | 77,705 | -0.18(-0.55%) |
Aug 10, 2018 | 32.84 | 33.08 | 32.83 | 32.93 | 57,300 | -0.19(-0.57%) |
Aug 09, 2018 | 33.08 | 33.27 | 33.08 | 33.12 | 123,364 | -0.04(-0.12%) |
Aug 08, 2018 | 33.34 | 33.34 | 32.99 | 33.16 | 50,645 | -0.07(-0.21%) |
Aug 07, 2018 | 33.30 | 33.34 | 33.18 | 33.23 | 61,170 | +0.10(+0.30%) |
Aug 06, 2018 | 33.23 | 33.23 | 32.95 | 33.13 | 46,684 | +0.21(+0.64%) |
Aug 03, 2018 | 32.83 | 33.06 | 32.82 | 32.92 | 49,900 | +0.04(+0.12%) |
Aug 02, 2018 | 32.56 | 32.91 | 32.56 | 32.88 | 57,928 | +0.27(+0.83%) |
Aug 01, 2018 | 32.69 | 32.73 | 32.42 | 32.61 | 70,046 | -0.12(-0.37%) |
Jul 31, 2018 | 32.40 | 32.80 | 32.40 | 32.73 | 63,275 | +0.39(+1.21%) |
Jul 30, 2018 | 32.64 | 32.73 | 32.34 | 32.34 | 89,976 | -0.23(-0.71%) |
Jul 27, 2018 | 32.91 | 33.19 | 32.45 | 32.57 | 44,100 | -0.36(-1.09%) |
Jul 26, 2018 | 32.77 | 33.02 | 32.51 | 32.93 | 49,976 | +0.14(+0.43%) |
Jul 25, 2018 | 32.93 | 32.93 | 32.53 | 32.79 | 76,751 | +0.10(+0.31%) |
Jul 24, 2018 | 33.11 | 33.11 | 32.52 | 32.69 | 63,656 | -0.23(-0.70%) |
Jul 23, 2018 | 32.96 | 32.98 | 32.80 | 32.92 | 65,683 | -0.03(-0.09%) |
Jul 20, 2018 | 33.10 | 33.14 | 32.90 | 32.95 | 53,123 | -0.18(-0.54%) |
Jul 19, 2018 | 32.98 | 33.18 | 32.58 | 33.13 | 61,694 | +0.13(+0.39%) |
Jul 18, 2018 | 32.88 | 33.00 | 32.76 | 33.00 | 67,218 | +0.12(+0.36%) |
Jul 17, 2018 | 32.75 | 32.91 | 32.72 | 32.88 | 54,651 | +0.12(+0.37%) |
Jul 16, 2018 | 32.62 | 32.86 | 32.62 | 32.76 | 60,330 | -0.16(-0.49%) |
Jul 13, 2018 | 32.68 | 33.18 | 32.68 | 32.92 | 79,279 | +0.00(+0.00%) |
Jul 12, 2018 | 33.09 | 33.09 | 32.73 | 32.92 | 40,091 | +0.08(+0.24%) |
Jul 11, 2018 | 32.66 | 33.02 | 32.66 | 32.84 | 46,422 | -0.28(-0.85%) |
Jul 10, 2018 | 33.14 | 33.22 | 32.97 | 33.12 | 178,714 | -0.01(-0.03%) |
Jul 09, 2018 | 32.91 | 33.21 | 32.55 | 33.13 | 101,082 | +0.32(+0.98%) |
Jul 06, 2018 | 32.79 | 32.84 | 32.52 | 32.81 | 67,427 | +0.28(+0.86%) |
Jul 05, 2018 | 32.58 | 32.58 | 32.20 | 32.53 | 51,966 | +0.27(+0.84%) |
Jul 03, 2018 | 32.26 | 32.26 | 32.26 | 0 | +0.06(+0.19%) | |
Jul 02, 2018 | 32.21 | 32.21 | 31.92 | 32.20 | 69,624 | -0.02(-0.06%) |
Jun 29, 2018 | 32.43 | 32.16 | 32.22 | 69,421 | +0.11(+0.35%) | |
Jun 28, 2018 | 32.22 | 32.22 | 31.85 | 32.11 | 57,912 | +0.09(+0.28%) |
Jun 27, 2018 | 32.36 | 32.54 | 32.00 | 32.02 | 67,157 | -0.34(-1.05%) |
Jun 26, 2018 | 32.43 | 32.45 | 32.17 | 32.36 | 66,216 | +0.03(+0.09%) |
Jun 25, 2018 | 32.69 | 32.69 | 32.14 | 32.33 | 56,524 | -0.46(-1.40%) |
Jun 22, 2018 | 32.96 | 32.96 | 32.77 | 32.79 | 64,558 | +0.05(+0.15%) |
Jun 21, 2018 | 33.22 | 33.22 | 32.65 | 32.74 | 183,194 | -0.25(-0.76%) |
Jun 20, 2018 | 32.84 | 33.22 | 32.77 | 32.99 | 57,800 | +0.17(+0.52%) |
Jun 19, 2018 | 32.69 | 32.82 | 32.42 | 32.82 | 46,903 | -0.04(-0.12%) |
Jun 18, 2018 | 32.40 | 32.88 | 32.40 | 32.86 | 45,304 | +0.05(+0.15%) |
Jun 15, 2018 | 32.84 | 32.58 | 32.81 | 50,291 | -0.07(-0.21%) | |
Jun 14, 2018 | 33.00 | 33.00 | 32.65 | 32.88 | 54,436 | +0.06(+0.19%) |
Jun 13, 2018 | 33.05 | 33.05 | 32.72 | 32.82 | 65,609 | -0.16(-0.49%) |
Jun 12, 2018 | 32.85 | 33.05 | 32.83 | 32.98 | 43,924 | +0.07(+0.21%) |
Jun 11, 2018 | 32.75 | 33.05 | 32.75 | 32.91 | 47,904 | +0.02(+0.06%) |
Jun 08, 2018 | 32.77 | 32.89 | 32.68 | 32.89 | 58,897 | +0.17(+0.52%) |
Jun 07, 2018 | 33.05 | 33.05 | 32.54 | 32.72 | 65,859 | +0.02(+0.06%) |
Jun 06, 2018 | 32.70 | 32.41 | 32.70 | 50,543 | +0.24(+0.74%) | |
Jun 05, 2018 | 32.23 | 32.49 | 32.23 | 32.46 | 43,837 | +0.11(+0.34%) |
Jun 04, 2018 | 32.29 | 32.41 | 32.13 | 32.35 | 42,876 | +0.17(+0.53%) |
Jun 01, 2018 | 32.31 | 32.46 | 32.09 | 32.18 | 41,346 | +0.26(+0.81%) |
May 31, 2018 | 32.46 | 32.46 | 31.91 | 31.92 | 51,549 | -0.38(-1.18%) |
May 30, 2018 | 31.99 | 32.42 | 31.99 | 32.30 | 21,645 | +0.42(+1.32%) |
May 29, 2018 | 31.89 | 32.00 | 31.68 | 31.88 | 37,138 | -0.02(-0.06%) |
May 25, 2018 | 31.90 | 31.90 | 31.90 | 0 | -0.17(-0.53%) | |
May 24, 2018 | 31.90 | 32.11 | 31.87 | 32.07 | 62,197 | +0.03(+0.09%) |
May 23, 2018 | 32.17 | 32.17 | 31.83 | 32.04 | 39,989 | +0.02(+0.06%) |
May 22, 2018 | 32.31 | 32.31 | 31.96 | 32.02 | 40,084 | -0.14(-0.44%) |
May 21, 2018 | 31.93 | 32.24 | 31.93 | 32.16 | 38,612 | +0.25(+0.78%) |
May 18, 2018 | 32.03 | 32.03 | 31.86 | 31.91 | 60,253 | -0.06(-0.19%) |
May 17, 2018 | 31.94 | 32.09 | 31.86 | 31.97 | 57,294 | +0.04(+0.13%) |
May 16, 2018 | 31.66 | 32.02 | 31.66 | 31.93 | 47,892 | +0.21(+0.66%) |
May 15, 2018 | 31.55 | 31.85 | 31.55 | 31.72 | 66,267 | -0.06(-0.19%) |
May 14, 2018 | 31.92 | 32.06 | 31.73 | 31.78 | 50,280 | -0.06(-0.19%) |
May 11, 2018 | 31.87 | 31.93 | 31.57 | 31.84 | 60,289 | +0.02(+0.06%) |
May 10, 2018 | 31.81 | 31.90 | 31.65 | 31.82 | 87,856 | +0.23(+0.73%) |
May 09, 2018 | 31.53 | 31.65 | 31.39 | 31.59 | 51,702 | +0.20(+0.64%) |
May 08, 2018 | 31.23 | 31.44 | 31.23 | 31.39 | 74,506 | +0.05(+0.16%) |
May 07, 2018 | 31.08 | 31.48 | 31.08 | 31.34 | 92,078 | +0.17(+0.55%) |
May 04, 2018 | 30.68 | 31.29 | 30.32 | 31.17 | 51,671 | +0.45(+1.46%) |
May 03, 2018 | 30.76 | 30.82 | 30.38 | 30.72 | 85,952 | -0.03(-0.10%) |
May 02, 2018 | 30.87 | 31.04 | 30.72 | 30.75 | 45,531 | -0.13(-0.42%) |