Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.47 | 32.48 | 32.42 | 32.42 | 2,554 | -0.01(-0.03%) |
Feb 27, 2019 | 32.43 | 32.43 | 32.43 | 32.43 | 682 | -0.14(-0.42%) |
Feb 26, 2019 | 32.68 | 32.70 | 32.56 | 32.56 | 1,262 | -0.15(-0.47%) |
Feb 25, 2019 | 32.84 | 32.92 | 32.72 | 32.72 | 41,610 | +0.28(+0.87%) |
Feb 22, 2019 | 32.43 | 32.43 | 32.43 | 107 | -0.00(-0.00%) | |
Feb 21, 2019 | 32.53 | 32.53 | 32.43 | 32.43 | 1,661 | -0.21(-0.64%) |
Feb 20, 2019 | 32.61 | 32.64 | 32.61 | 32.64 | 768 | +0.09(+0.28%) |
Feb 19, 2019 | 32.32 | 32.57 | 32.32 | 32.55 | 1,829 | +0.22(+0.68%) |
Feb 15, 2019 | 32.36 | 32.36 | 32.33 | 32.33 | 207 | +0.23(+0.72%) |
Feb 14, 2019 | 32.01 | 32.10 | 32.01 | 32.10 | 1,286 | +0.10(+0.32%) |
Feb 13, 2019 | 31.95 | 32.07 | 31.94 | 32.00 | 3,103 | +0.09(+0.28%) |
Feb 12, 2019 | 31.66 | 31.92 | 31.66 | 31.91 | 3,324 | +0.43(+1.37%) |
Feb 11, 2019 | 31.53 | 31.63 | 31.37 | 31.48 | 22,596 | +0.05(+0.17%) |
Feb 08, 2019 | 31.42 | 31.42 | 31.42 | 31.42 | 1,554 | +0.14(+0.46%) |
Feb 07, 2019 | 31.11 | 31.28 | 31.11 | 31.28 | 2,187 | -0.25(-0.79%) |
Feb 06, 2019 | 31.53 | 31.53 | 31.53 | 31.53 | 218 | -0.00(-0.01%) |
Feb 05, 2019 | 31.51 | 31.64 | 31.51 | 31.53 | 1,414 | +0.09(+0.30%) |
Feb 04, 2019 | 31.31 | 31.58 | 31.31 | 31.44 | 4,533 | +0.07(+0.23%) |
Feb 01, 2019 | 31.37 | 31.37 | 31.37 | 31.37 | 414 | +0.27(+0.87%) |
Jan 31, 2019 | 31.22 | 31.22 | 31.10 | 31.10 | 2,080 | -0.04(-0.12%) |
Jan 30, 2019 | 31.13 | 31.13 | 31.13 | 31.13 | 507 | +0.39(+1.28%) |
Jan 29, 2019 | 30.75 | 30.75 | 30.63 | 30.74 | 1,029 | +0.07(+0.24%) |
Jan 28, 2019 | 30.67 | 30.67 | 30.67 | 30.67 | 313 | -0.05(-0.18%) |
Jan 25, 2019 | 30.76 | 30.76 | 30.72 | 30.72 | 2,072 | +0.36(+1.18%) |
Jan 24, 2019 | 30.38 | 30.40 | 30.36 | 30.36 | 514 | +0.10(+0.34%) |
Jan 23, 2019 | 30.61 | 30.61 | 30.11 | 30.26 | 4,374 | +0.01(+0.05%) |
Jan 22, 2019 | 30.78 | 30.78 | 30.23 | 30.25 | 1,177 | -0.43(-1.42%) |
Jan 18, 2019 | 30.74 | 30.74 | 30.68 | 30.68 | 932 | +0.16(+0.54%) |
Jan 17, 2019 | 30.08 | 30.52 | 30.08 | 30.52 | 3,189 | +0.33(+1.11%) |
Jan 16, 2019 | 30.20 | 30.20 | 30.18 | 30.18 | 750 | +0.29(+0.98%) |
Jan 15, 2019 | 29.97 | 30.09 | 29.89 | 29.89 | 1,184 | -0.15(-0.50%) |
Jan 14, 2019 | 30.04 | 30.04 | 30.04 | 44 | +0.00(+0.00%) | |
Jan 11, 2019 | 30.03 | 30.04 | 30.03 | 30.04 | 414 | +0.05(+0.16%) |
Jan 10, 2019 | 29.56 | 29.99 | 29.56 | 29.99 | 858 | +0.17(+0.56%) |
Jan 09, 2019 | 29.68 | 29.82 | 29.65 | 29.82 | 6,469 | +0.18(+0.60%) |
Jan 08, 2019 | 29.45 | 29.69 | 29.45 | 29.65 | 2,012 | +0.42(+1.42%) |
Jan 07, 2019 | 29.30 | 29.36 | 29.23 | 29.23 | 3,510 | +0.31(+1.06%) |
Jan 04, 2019 | 28.69 | 28.93 | 28.59 | 28.93 | 2,279 | +1.12(+4.03%) |
Jan 03, 2019 | 27.75 | 28.09 | 27.75 | 27.81 | 1,977 | -0.62(-2.17%) |
Jan 02, 2019 | 28.05 | 28.42 | 28.05 | 28.42 | 1,449 | +0.08(+0.27%) |
Dec 31, 2018 | 28.13 | 28.35 | 28.00 | 28.35 | 5,387 | +0.03(+0.10%) |
Dec 28, 2018 | 28.00 | 28.32 | 27.89 | 28.32 | 3,211 | +1.20(+4.41%) |
Dec 27, 2018 | 27.34 | 27.44 | 27.05 | 27.12 | 22,774 | -0.78(-2.80%) |
Dec 26, 2018 | 26.67 | 27.90 | 26.67 | 27.90 | 4,259 | +0.72(+2.66%) |
Dec 24, 2018 | 27.18 | 27.18 | 27.18 | 35 | +0.00(+0.00%) | |
Dec 21, 2018 | 27.73 | 27.98 | 27.18 | 27.18 | 3,730 | -0.63(-2.27%) |
Dec 20, 2018 | 28.22 | 28.31 | 27.64 | 27.81 | 18,755 | -1.26(-4.34%) |
Dec 19, 2018 | 28.98 | 29.07 | 28.97 | 29.07 | 880 | +0.43(+1.52%) |
Dec 18, 2018 | 29.11 | 29.11 | 28.64 | 28.64 | 1,507 | -0.24(-0.83%) |
Dec 17, 2018 | 29.08 | 29.08 | 28.88 | 28.88 | 1,449 | -0.46(-1.55%) |
Dec 14, 2018 | 29.97 | 29.97 | 29.33 | 29.33 | 1,872 | -0.69(-2.30%) |
Dec 13, 2018 | 30.02 | 30.02 | 30.02 | 30.02 | 294 | +0.06(+0.21%) |
Dec 12, 2018 | 29.95 | 29.95 | 29.96 | 33 | +0.00(+0.00%) | |
Dec 11, 2018 | 30.17 | 30.22 | 29.82 | 29.95 | 2,266 | +0.07(+0.22%) |
Dec 10, 2018 | 29.58 | 29.96 | 29.55 | 29.89 | 7,172 | -0.20(-0.67%) |
Dec 07, 2018 | 30.05 | 30.09 | 29.97 | 30.09 | 1,872 | -0.33(-1.09%) |
Dec 06, 2018 | 30.29 | 30.46 | 30.10 | 30.42 | 9,698 | -0.81(-2.60%) |
Dec 04, 2018 | 31.03 | 31.23 | 31.03 | 31.23 | 936 | -0.81(-2.52%) |
Dec 03, 2018 | 32.07 | 32.08 | 31.92 | 32.04 | 1,704 | +0.36(+1.15%) |
Nov 30, 2018 | 31.63 | 31.68 | 31.47 | 31.68 | 2,704 | +0.21(+0.66%) |
Nov 29, 2018 | 31.78 | 31.78 | 31.36 | 31.47 | 2,280 | +0.14(+0.46%) |
Nov 28, 2018 | 30.86 | 31.33 | 30.78 | 31.33 | 4,253 | +0.58(+1.89%) |
Nov 27, 2018 | 30.82 | 30.82 | 30.70 | 30.74 | 1,734 | -0.11(-0.34%) |
Nov 26, 2018 | 30.84 | 30.87 | 30.77 | 30.85 | 4,628 | +0.16(+0.52%) |
Nov 21, 2018 | 30.69 | 30.69 | 30.69 | 0 | +0.45(+1.50%) | |
Nov 20, 2018 | 30.25 | 30.33 | 30.23 | 30.23 | 17,902 | -1.17(-3.73%) |
Nov 19, 2018 | 31.41 | 31.41 | 31.41 | 229 | +0.00(+0.00%) | |
Nov 16, 2018 | 31.58 | 31.58 | 31.41 | 31.41 | 416 | -0.13(-0.42%) |
Nov 15, 2018 | 31.00 | 31.54 | 30.75 | 31.54 | 1,651 | +0.15(+0.49%) |
Nov 14, 2018 | 31.65 | 31.65 | 31.38 | 31.38 | 14,000 | -0.02(-0.05%) |
Nov 13, 2018 | 31.59 | 31.70 | 31.40 | 31.40 | 998 | -0.20(-0.64%) |
Nov 12, 2018 | 31.80 | 31.80 | 31.60 | 31.60 | 970 | -0.50(-1.54%) |
Nov 09, 2018 | 32.15 | 32.15 | 31.93 | 32.09 | 6,345 | -0.37(-1.14%) |
Nov 08, 2018 | 32.62 | 32.69 | 32.46 | 32.46 | 4,161 | -0.06(-0.19%) |
Nov 07, 2018 | 32.28 | 32.53 | 32.28 | 32.53 | 12,851 | +0.66(+2.08%) |
Nov 06, 2018 | 31.87 | 31.87 | 31.87 | 31.87 | 325 | +0.21(+0.66%) |
Nov 05, 2018 | 31.96 | 31.96 | 31.51 | 31.66 | 9,617 | -0.06(-0.19%) |
Nov 02, 2018 | 32.11 | 32.11 | 31.56 | 31.71 | 4,888 | +0.02(+0.07%) |
Nov 01, 2018 | 31.87 | 31.87 | 31.44 | 31.69 | 6,726 | +0.19(+0.59%) |
Oct 31, 2018 | 31.25 | 31.51 | 31.25 | 31.51 | 17,083 | +0.66(+2.13%) |
Oct 30, 2018 | 30.03 | 30.85 | 30.03 | 30.85 | 1,272 | +0.75(+2.49%) |
Oct 29, 2018 | 30.98 | 31.03 | 30.00 | 30.10 | 15,908 | -0.20(-0.67%) |
Oct 26, 2018 | 30.15 | 30.67 | 29.98 | 30.30 | 1,456 | -0.66(-2.14%) |
Oct 25, 2018 | 30.72 | 30.97 | 30.72 | 30.96 | 2,290 | -0.06(-0.21%) |
Oct 24, 2018 | 31.30 | 31.30 | 31.01 | 31.03 | 2,906 | -0.45(-1.43%) |
Oct 23, 2018 | 31.05 | 31.50 | 31.05 | 31.48 | 10,462 | -0.48(-1.49%) |
Oct 22, 2018 | 31.88 | 31.96 | 31.88 | 31.96 | 1,447 | +0.00(+0.00%) |
Oct 19, 2018 | 32.08 | 32.19 | 31.96 | 31.96 | 3,120 | -0.03(-0.09%) |
Oct 18, 2018 | 32.34 | 32.35 | 31.98 | 31.98 | 736 | -0.59(-1.80%) |
Oct 17, 2018 | 32.53 | 32.64 | 32.53 | 32.57 | 1,212 | -0.33(-0.99%) |
Oct 16, 2018 | 32.90 | 32.90 | 32.90 | 32.90 | 639 | +1.03(+3.23%) |
Oct 15, 2018 | 32.23 | 32.23 | 31.87 | 31.87 | 849 | +0.08(+0.26%) |
Oct 12, 2018 | 32.09 | 32.10 | 31.64 | 31.79 | 3,744 | -0.26(-0.80%) |
Oct 11, 2018 | 32.32 | 32.32 | 32.04 | 32.04 | 1,469 | -0.13(-0.42%) |
Oct 10, 2018 | 32.96 | 32.96 | 32.18 | 32.18 | 896 | -1.43(-4.26%) |
Oct 09, 2018 | 33.80 | 33.80 | 33.44 | 33.61 | 2,049 | +0.03(+0.09%) |
Oct 08, 2018 | 33.62 | 33.62 | 33.32 | 33.58 | 4,828 | -0.02(-0.06%) |
Oct 05, 2018 | 33.73 | 33.74 | 33.60 | 33.60 | 624 | -0.47(-1.38%) |
Oct 04, 2018 | 34.21 | 34.21 | 33.92 | 34.07 | 2,492 | -0.44(-1.28%) |
Oct 03, 2018 | 34.58 | 34.58 | 34.36 | 34.51 | 3,598 | +0.23(+0.66%) |
Oct 02, 2018 | 34.40 | 34.40 | 34.26 | 34.29 | 1,080 | -0.41(-1.17%) |
Oct 01, 2018 | 34.90 | 34.90 | 34.69 | 34.69 | 891 | +0.11(+0.31%) |
Sep 28, 2018 | 34.51 | 34.67 | 34.51 | 34.58 | 1,560 | -0.01(-0.03%) |
Sep 27, 2018 | 34.60 | 34.60 | 34.57 | 34.59 | 1,045 | -0.03(-0.09%) |
Sep 26, 2018 | 34.63 | 34.63 | 34.63 | 34.63 | 566 | -0.13(-0.37%) |
Sep 25, 2018 | 34.55 | 34.75 | 34.55 | 34.75 | 1,987 | +0.22(+0.64%) |
Sep 24, 2018 | 34.53 | 34.53 | 34.53 | 34.53 | 575 | -0.42(-1.21%) |
Sep 21, 2018 | 35.15 | 35.21 | 34.89 | 34.95 | 5,617 | -0.09(-0.25%) |
Sep 20, 2018 | 35.00 | 35.04 | 34.86 | 35.04 | 1,795 | +0.35(+1.00%) |
Sep 19, 2018 | 34.73 | 34.87 | 34.69 | 34.69 | 3,141 | -0.11(-0.33%) |
Sep 18, 2018 | 34.88 | 34.88 | 34.81 | 34.81 | 1,047 | +0.02(+0.05%) |
Sep 17, 2018 | 34.84 | 34.84 | 34.78 | 34.79 | 4,088 | -0.10(-0.27%) |
Sep 14, 2018 | 35.01 | 35.01 | 34.89 | 34.89 | 936 | +0.15(+0.43%) |
Sep 13, 2018 | 34.74 | 34.74 | 34.74 | 34.74 | 187 | +0.11(+0.33%) |
Sep 12, 2018 | 34.61 | 34.63 | 34.61 | 34.63 | 244 | -0.07(-0.20%) |
Sep 11, 2018 | 34.49 | 34.69 | 34.49 | 34.69 | 5,658 | -0.01(-0.03%) |
Sep 10, 2018 | 34.29 | 34.70 | 34.29 | 34.70 | 8,306 | +0.35(+1.01%) |
Sep 07, 2018 | 34.53 | 34.73 | 34.35 | 34.36 | 36,053 | -0.12(-0.33%) |
Sep 06, 2018 | 34.87 | 34.87 | 34.47 | 34.47 | 1,586 | -0.24(-0.69%) |
Sep 05, 2018 | 34.71 | 34.71 | 34.71 | 42 | +0.00(+0.00%) | |
Sep 04, 2018 | 34.82 | 34.87 | 34.65 | 34.71 | 2,156 | -0.15(-0.44%) |
Aug 31, 2018 | 34.87 | 34.87 | 34.87 | 0 | +0.06(+0.17%) | |
Aug 30, 2018 | 34.79 | 34.94 | 34.64 | 34.81 | 15,045 | -0.12(-0.36%) |
Aug 29, 2018 | 34.71 | 34.93 | 34.71 | 34.93 | 14,588 | +0.12(+0.33%) |
Aug 28, 2018 | 34.82 | 34.82 | 34.74 | 34.82 | 3,455 | -0.00(-0.00%) |
Aug 27, 2018 | 34.85 | 34.86 | 34.82 | 34.82 | 2,264 | +0.54(+1.57%) |
Aug 24, 2018 | 34.28 | 34.28 | 34.28 | 3 | +0.00(+0.00%) | |
Aug 23, 2018 | 34.30 | 34.32 | 34.27 | 34.28 | 1,614 | -0.10(-0.28%) |
Aug 22, 2018 | 34.14 | 34.47 | 34.14 | 34.38 | 3,676 | -0.08(-0.25%) |
Aug 21, 2018 | 34.53 | 34.53 | 34.42 | 34.46 | 79,852 | +0.57(+1.68%) |
Aug 20, 2018 | 33.89 | 33.89 | 33.89 | 168 | +0.00(+0.00%) | |
Aug 17, 2018 | 33.57 | 33.89 | 33.57 | 33.89 | 521 | -0.12(-0.35%) |
Aug 16, 2018 | 33.86 | 34.01 | 33.85 | 34.01 | 733 | +0.26(+0.77%) |
Aug 15, 2018 | 33.59 | 33.75 | 33.59 | 33.75 | 1,028 | +0.16(+0.49%) |
Aug 14, 2018 | 33.59 | 33.59 | 33.59 | 1 | +0.00(+0.00%) | |
Aug 13, 2018 | 33.80 | 33.88 | 33.59 | 33.59 | 2,658 | -0.35(-1.02%) |
Aug 10, 2018 | 33.97 | 34.00 | 33.93 | 33.93 | 2,084 | -0.19(-0.54%) |
Aug 09, 2018 | 34.12 | 34.12 | 34.12 | 34.12 | 633 | -0.04(-0.10%) |
Aug 08, 2018 | 34.16 | 34.16 | 34.16 | 78 | +0.00(+0.00%) | |
Aug 07, 2018 | 33.98 | 34.16 | 33.98 | 34.16 | 1,675 | +0.20(+0.59%) |
Aug 06, 2018 | 33.72 | 33.95 | 33.72 | 33.95 | 3,800 | +0.33(+0.97%) |
Aug 03, 2018 | 33.64 | 33.67 | 33.63 | 33.63 | 1,979 | -0.05(-0.14%) |
Aug 02, 2018 | 33.50 | 33.69 | 33.47 | 33.68 | 1,670 | +0.44(+1.33%) |
Aug 01, 2018 | 33.28 | 33.57 | 33.23 | 33.23 | 1,479 | -0.25(-0.74%) |
Jul 31, 2018 | 33.34 | 33.51 | 33.33 | 33.48 | 1,073 | +0.19(+0.56%) |
Jul 30, 2018 | 33.30 | 33.30 | 33.30 | 33.30 | 444 | -0.11(-0.33%) |
Jul 27, 2018 | 33.61 | 33.61 | 33.41 | 33.41 | 833 | -0.37(-1.11%) |
Jul 26, 2018 | 33.92 | 33.93 | 33.78 | 33.78 | 1,150 | +0.15(+0.46%) |
Jul 25, 2018 | 33.63 | 33.63 | 33.63 | 33.63 | 752 | +0.23(+0.69%) |
Jul 24, 2018 | 33.68 | 33.68 | 33.40 | 33.40 | 686 | -0.29(-0.85%) |
Jul 23, 2018 | 33.68 | 33.68 | 33.68 | 33.68 | 213 | +0.05(+0.14%) |
Jul 20, 2018 | 33.67 | 33.67 | 33.62 | 33.64 | 693 | -0.15(-0.44%) |
Jul 19, 2018 | 33.79 | 33.79 | 33.79 | 33.79 | 220 | -0.02(-0.07%) |
Jul 18, 2018 | 33.61 | 33.81 | 33.61 | 33.81 | 20,936 | +0.34(+1.00%) |
Jul 16, 2018 | 33.47 | 33.47 | 33.47 | 3 | -0.18(-0.53%) | |
Jul 13, 2018 | 33.66 | 33.66 | 33.65 | 33.65 | 635 | +0.02(+0.07%) |
Jul 12, 2018 | 33.50 | 33.63 | 33.50 | 33.63 | 1,823 | +0.13(+0.40%) |
Jul 11, 2018 | 33.44 | 33.49 | 33.44 | 33.49 | 1,615 | -0.09(-0.27%) |
Jul 10, 2018 | 34.03 | 34.03 | 33.58 | 33.58 | 1,870 | +0.02(+0.05%) |
Jul 09, 2018 | 33.58 | 33.58 | 33.52 | 33.57 | 953 | +0.69(+2.10%) |
Jul 02, 2018 | 32.88 | 32.88 | 32.88 | 104 | +0.09(+0.26%) | |
Jun 29, 2018 | 32.57 | 32.98 | 32.57 | 32.79 | 3,253 | +0.23(+0.70%) |
Jun 28, 2018 | 32.56 | 32.56 | 32.56 | 32.56 | 159 | +0.00(+0.00%) |
Jun 27, 2018 | 33.20 | 33.20 | 32.56 | 32.56 | 10,834 | -0.38(-1.17%) |
Jun 26, 2018 | 32.78 | 32.95 | 32.78 | 32.95 | 431 | +0.04(+0.11%) |
Jun 25, 2018 | 32.91 | 32.91 | 32.91 | 32.91 | 782 | -0.90(-2.65%) |
Jun 20, 2018 | 33.81 | 33.81 | 33.81 | 100 | +0.19(+0.57%) | |
Jun 18, 2018 | 33.61 | 33.61 | 33.61 | 84 | +0.00(+0.00%) | |
Jun 15, 2018 | 33.50 | 33.61 | 33.50 | 33.61 | 552 | -0.03(-0.09%) |
Jun 13, 2018 | 33.64 | 33.64 | 33.64 | 101 | +0.05(+0.15%) | |
Jun 12, 2018 | 33.62 | 33.67 | 33.58 | 33.59 | 4,802 | -0.03(-0.09%) |
Jun 11, 2018 | 33.55 | 33.63 | 33.55 | 33.62 | 4,084 | +0.17(+0.51%) |
Jun 08, 2018 | 33.27 | 33.45 | 33.27 | 33.45 | 2,707 | +0.21(+0.64%) |
Jun 07, 2018 | 33.27 | 33.27 | 33.24 | 33.24 | 1,311 | -0.21(-0.63%) |
Jun 06, 2018 | 33.29 | 33.45 | 33.29 | 33.45 | 2,327 | +0.66(+2.01%) |
Jun 05, 2018 | 32.79 | 32.79 | 32.79 | 32.79 | 365 | -0.12(-0.36%) |
Jun 01, 2018 | 32.91 | 32.91 | 32.91 | 82 | +0.18(+0.56%) | |
May 31, 2018 | 32.73 | 32.73 | 32.73 | 32.73 | 281 | -0.28(-0.83%) |
May 30, 2018 | 32.84 | 33.00 | 32.80 | 33.00 | 2,212 | +0.50(+1.54%) |
May 29, 2018 | 32.50 | 32.50 | 32.50 | 32.50 | 601 | -0.34(-1.03%) |
May 25, 2018 | 32.84 | 32.84 | 32.84 | 0 | -0.09(-0.27%) | |
May 24, 2018 | 32.57 | 32.93 | 32.57 | 32.93 | 697 | +0.12(+0.36%) |
May 23, 2018 | 32.81 | 32.81 | 32.76 | 32.81 | 2,246 | -0.09(-0.29%) |
May 22, 2018 | 32.92 | 32.92 | 32.90 | 32.91 | 42,999 | +0.15(+0.47%) |
May 18, 2018 | 32.75 | 32.75 | 32.75 | 1 | -0.05(-0.15%) | |
May 17, 2018 | 32.86 | 32.90 | 32.70 | 32.80 | 1,224 | +0.09(+0.26%) |
May 16, 2018 | 32.56 | 32.82 | 32.56 | 32.71 | 1,257 | +0.28(+0.88%) |
May 15, 2018 | 32.15 | 32.43 | 32.15 | 32.43 | 1,019 | -0.12(-0.37%) |
May 14, 2018 | 32.67 | 32.68 | 32.52 | 32.55 | 3,127 | +0.01(+0.04%) |
May 11, 2018 | 32.42 | 32.60 | 32.42 | 32.54 | 3,075 | -0.17(-0.50%) |
May 10, 2018 | 32.54 | 32.72 | 32.54 | 32.70 | 1,326 | +0.59(+1.85%) |
May 08, 2018 | 32.11 | 32.11 | 32.11 | 0 | +0.67(+2.13%) | |
May 03, 2018 | 31.44 | 31.44 | 31.44 | 20 | -0.06(-0.18%) | |
May 02, 2018 | 31.50 | 31.50 | 31.50 | 31.50 | 158 | -0.11(-0.35%) |
May 01, 2018 | 31.35 | 31.61 | 31.35 | 31.61 | 1,144 | +0.02(+0.06%) |
Apr 30, 2018 | 31.65 | 31.65 | 31.56 | 31.59 | 656 | -0.31(-0.98%) |
Apr 26, 2018 | 31.90 | 31.90 | 31.90 | 94 | +0.37(+1.18%) | |
Apr 25, 2018 | 31.59 | 31.59 | 31.53 | 31.53 | 789 | -0.62(-1.94%) |
Apr 24, 2018 | 32.15 | 32.15 | 32.15 | 32.15 | 505 | +0.20(+0.63%) |
Apr 23, 2018 | 32.15 | 32.15 | 31.95 | 31.95 | 1,342 | -0.02(-0.07%) |
Apr 20, 2018 | 31.98 | 31.98 | 31.97 | 31.97 | 386 | -0.20(-0.62%) |
Apr 19, 2018 | 32.42 | 32.43 | 32.17 | 32.17 | 1,335 | -0.33(-1.03%) |
Apr 18, 2018 | 32.24 | 32.55 | 32.24 | 32.50 | 2,696 | +0.25(+0.79%) |
Apr 17, 2018 | 32.16 | 32.26 | 32.16 | 32.25 | 2,124 | +0.58(+1.83%) |
Apr 13, 2018 | 31.67 | 31.67 | 31.67 | 82 | -0.13(-0.42%) | |
Apr 12, 2018 | 31.95 | 31.95 | 31.80 | 31.80 | 581 | +0.17(+0.54%) |
Apr 10, 2018 | 31.63 | 31.63 | 31.63 | 7 | +0.19(+0.60%) | |
Apr 09, 2018 | 31.44 | 31.44 | 31.44 | 31.44 | 212 | -0.10(-0.32%) |
Apr 06, 2018 | 31.54 | 31.54 | 31.54 | 31.54 | 384 | -0.19(-0.61%) |
Apr 05, 2018 | 31.33 | 31.74 | 31.33 | 31.74 | 954 | +0.69(+2.22%) |
Apr 04, 2018 | 31.05 | 31.05 | 31.05 | 31.05 | 1,082 | -0.01(-0.04%) |
Apr 03, 2018 | 31.06 | 31.06 | 31.06 | 31.06 | 160 | +0.53(+1.74%) |
Apr 02, 2018 | 31.59 | 31.59 | 30.53 | 30.53 | 996 | -0.89(-2.84%) |
Mar 29, 2018 | 31.42 | 31.42 | 31.42 | 0 | +0.30(+0.95%) | |
Mar 28, 2018 | 31.00 | 31.13 | 31.00 | 31.13 | 907 | -0.42(-1.32%) |
Mar 27, 2018 | 31.58 | 31.58 | 31.54 | 31.54 | 755 | +0.26(+0.82%) |
Mar 26, 2018 | 31.18 | 31.35 | 31.18 | 31.28 | 1,444 | +0.24(+0.76%) |
Mar 23, 2018 | 31.05 | 31.05 | 31.05 | 31.05 | 114 | -1.02(-3.18%) |
Mar 22, 2018 | 32.07 | 32.07 | 32.07 | 32.07 | 380 | -0.33(-1.01%) |
Mar 21, 2018 | 32.02 | 32.50 | 32.02 | 32.39 | 8,055 | +0.06(+0.19%) |
Mar 20, 2018 | 32.33 | 32.33 | 32.33 | 32.33 | 423 | +0.25(+0.78%) |
Mar 19, 2018 | 32.07 | 32.09 | 32.07 | 32.08 | 3,920 | -0.41(-1.25%) |
Mar 16, 2018 | 32.49 | 32.49 | 32.49 | 32.49 | 210 | +0.16(+0.49%) |
Mar 15, 2018 | 32.58 | 32.58 | 32.33 | 32.33 | 1,275 | -0.29(-0.89%) |
Mar 14, 2018 | 32.69 | 32.72 | 32.62 | 32.62 | 1,333 | +0.07(+0.21%) |
Mar 13, 2018 | 33.07 | 33.07 | 32.54 | 32.56 | 12,461 | -0.27(-0.82%) |
Mar 12, 2018 | 32.81 | 32.90 | 32.80 | 32.82 | 1,260 | +0.24(+0.73%) |
Mar 09, 2018 | 32.59 | 32.59 | 32.59 | 32.59 | 215 | +0.26(+0.81%) |
Mar 08, 2018 | 32.01 | 32.33 | 32.01 | 32.33 | 1,127 | -0.00(-0.01%) |
Mar 07, 2018 | 31.95 | 32.33 | 31.95 | 32.33 | 2,616 | +0.30(+0.94%) |
Mar 06, 2018 | 32.26 | 32.26 | 32.03 | 32.03 | 1,264 | +0.23(+0.73%) |
Mar 05, 2018 | 31.27 | 31.80 | 31.27 | 31.80 | 1,115 | +0.17(+0.55%) |
Mar 02, 2018 | 31.19 | 31.63 | 31.15 | 31.63 | 1,354 | +0.28(+0.88%) |