Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.04 | 38.04 | 37.41 | 37.76 | 196,554 | -0.18(-0.47%) |
Mar 28, 2019 | 37.60 | 38.21 | 37.55 | 37.94 | 138,658 | +0.44(+1.18%) |
Mar 27, 2019 | 37.48 | 37.80 | 37.11 | 37.49 | 205,636 | -0.05(-0.13%) |
Mar 26, 2019 | 37.57 | 37.94 | 37.26 | 37.54 | 121,390 | +0.10(+0.28%) |
Mar 25, 2019 | 36.63 | 38.94 | 36.47 | 37.44 | 175,357 | +0.83(+2.27%) |
Mar 22, 2019 | 37.46 | 37.58 | 36.55 | 36.61 | 167,171 | -0.98(-2.61%) |
Mar 21, 2019 | 36.94 | 37.71 | 36.94 | 37.59 | 209,623 | +0.63(+1.71%) |
Mar 20, 2019 | 37.36 | 37.42 | 36.54 | 36.96 | 246,524 | -0.47(-1.26%) |
Mar 19, 2019 | 38.29 | 38.29 | 37.42 | 37.43 | 129,146 | -0.78(-2.05%) |
Mar 18, 2019 | 38.22 | 38.35 | 37.93 | 38.21 | 231,120 | -0.02(-0.05%) |
Mar 15, 2019 | 38.72 | 38.97 | 38.20 | 38.23 | 302,946 | -0.39(-1.00%) |
Mar 14, 2019 | 38.74 | 38.94 | 38.43 | 38.61 | 165,977 | -0.08(-0.19%) |
Mar 13, 2019 | 38.94 | 39.23 | 38.49 | 38.69 | 172,647 | -0.20(-0.51%) |
Mar 12, 2019 | 40.07 | 40.07 | 38.69 | 38.89 | 346,350 | -1.13(-2.83%) |
Mar 11, 2019 | 39.22 | 40.15 | 39.13 | 40.02 | 212,389 | +0.90(+2.29%) |
Mar 08, 2019 | 38.96 | 39.15 | 38.28 | 39.12 | 96,208 | +0.03(+0.07%) |
Mar 07, 2019 | 39.42 | 39.48 | 38.93 | 39.10 | 125,323 | -0.41(-1.03%) |
Mar 06, 2019 | 39.86 | 40.09 | 39.20 | 39.50 | 144,184 | -0.36(-0.90%) |
Mar 05, 2019 | 39.99 | 40.30 | 39.84 | 39.86 | 159,447 | -0.15(-0.38%) |
Mar 04, 2019 | 40.59 | 40.76 | 39.76 | 40.01 | 261,940 | -0.50(-1.23%) |
Mar 01, 2019 | 40.09 | 40.56 | 39.89 | 40.51 | 258,077 | +0.70(+1.75%) |
Feb 28, 2019 | 39.34 | 40.25 | 39.30 | 39.81 | 254,876 | +0.54(+1.39%) |
Feb 27, 2019 | 39.32 | 39.70 | 39.05 | 39.27 | 251,633 | -0.08(-0.21%) |
Feb 26, 2019 | 39.08 | 39.57 | 38.71 | 39.35 | 319,135 | +0.28(+0.72%) |
Feb 25, 2019 | 39.76 | 39.85 | 38.79 | 39.07 | 285,562 | -0.73(-1.84%) |
Feb 22, 2019 | 39.23 | 39.81 | 38.73 | 39.80 | 340,189 | +0.92(+2.37%) |
Feb 21, 2019 | 38.57 | 39.43 | 38.25 | 38.88 | 385,444 | +0.63(+1.65%) |
Feb 20, 2019 | 37.24 | 38.67 | 37.21 | 38.25 | 375,367 | +1.07(+2.88%) |
Feb 19, 2019 | 37.57 | 37.91 | 36.71 | 37.18 | 396,594 | -0.51(-1.35%) |
Feb 15, 2019 | 38.27 | 39.24 | 37.53 | 37.69 | 753,101 | -0.48(-1.25%) |
Feb 14, 2019 | 37.35 | 38.26 | 37.35 | 38.17 | 486,752 | +0.71(+1.91%) |
Feb 13, 2019 | 37.60 | 37.78 | 37.00 | 37.45 | 272,017 | -0.07(-0.18%) |
Feb 12, 2019 | 36.73 | 37.88 | 36.73 | 37.52 | 325,898 | +0.85(+2.33%) |
Feb 11, 2019 | 37.37 | 37.40 | 36.38 | 36.67 | 412,654 | -0.55(-1.49%) |
Feb 08, 2019 | 36.64 | 37.47 | 36.56 | 37.22 | 198,576 | +0.60(+1.64%) |
Feb 07, 2019 | 36.20 | 36.73 | 35.79 | 36.62 | 333,853 | -0.01(-0.03%) |
Feb 06, 2019 | 38.23 | 38.66 | 36.57 | 36.63 | 299,379 | -1.63(-4.27%) |
Feb 05, 2019 | 37.85 | 38.76 | 37.39 | 38.26 | 1,471,692 | +0.02(+0.05%) |
Feb 04, 2019 | 38.53 | 38.69 | 37.85 | 38.24 | 230,067 | -0.37(-0.95%) |
Feb 01, 2019 | 42.04 | 42.04 | 37.60 | 38.61 | 312,079 | -3.25(-7.76%) |
Jan 31, 2019 | 41.88 | 42.11 | 41.44 | 41.86 | 200,007 | -0.08(-0.18%) |
Jan 30, 2019 | 42.08 | 42.56 | 41.77 | 41.93 | 150,753 | -0.12(-0.29%) |
Jan 29, 2019 | 40.52 | 43.03 | 40.52 | 42.06 | 368,512 | +1.71(+4.24%) |
Jan 28, 2019 | 40.31 | 40.68 | 39.87 | 40.35 | 80,265 | -0.22(-0.53%) |
Jan 25, 2019 | 40.56 | 40.73 | 40.27 | 40.56 | 106,369 | +0.17(+0.42%) |
Jan 24, 2019 | 40.43 | 40.85 | 40.29 | 40.39 | 113,994 | +0.00(+0.00%) |
Jan 23, 2019 | 40.37 | 40.44 | 39.96 | 40.39 | 147,274 | +0.26(+0.66%) |
Jan 22, 2019 | 40.38 | 40.78 | 39.92 | 40.13 | 108,525 | -0.47(-1.16%) |
Jan 18, 2019 | 40.61 | 40.78 | 40.11 | 40.60 | 111,586 | +0.13(+0.32%) |
Jan 17, 2019 | 40.23 | 40.64 | 39.55 | 40.47 | 197,720 | +0.07(+0.16%) |
Jan 16, 2019 | 40.38 | 40.94 | 40.24 | 40.40 | 147,215 | +0.23(+0.56%) |
Jan 15, 2019 | 39.85 | 40.38 | 39.83 | 40.18 | 90,734 | +0.31(+0.78%) |
Jan 14, 2019 | 40.04 | 40.15 | 39.47 | 39.87 | 129,697 | -0.16(-0.40%) |
Jan 11, 2019 | 39.67 | 40.03 | 39.60 | 40.03 | 76,449 | +0.16(+0.40%) |
Jan 10, 2019 | 39.90 | 40.08 | 39.36 | 39.87 | 98,063 | -0.33(-0.82%) |
Jan 09, 2019 | 40.68 | 41.02 | 39.93 | 40.20 | 223,862 | -0.24(-0.60%) |
Jan 08, 2019 | 39.58 | 40.48 | 39.46 | 40.44 | 177,955 | +1.31(+3.34%) |
Jan 07, 2019 | 38.26 | 39.30 | 38.03 | 39.14 | 171,919 | +0.86(+2.26%) |
Jan 04, 2019 | 37.55 | 38.28 | 37.06 | 38.27 | 98,809 | +1.25(+3.37%) |
Jan 03, 2019 | 37.02 | 37.67 | 36.74 | 37.02 | 99,485 | -0.15(-0.40%) |
Jan 02, 2019 | 36.66 | 37.20 | 36.54 | 37.17 | 168,317 | +0.08(+0.20%) |
Dec 31, 2018 | 36.87 | 37.22 | 36.09 | 37.10 | 133,946 | +0.34(+0.92%) |
Dec 28, 2018 | 36.15 | 37.22 | 35.91 | 36.76 | 195,701 | +0.59(+1.64%) |
Dec 27, 2018 | 35.97 | 36.27 | 35.11 | 36.17 | 141,284 | -0.29(-0.80%) |
Dec 26, 2018 | 35.32 | 36.52 | 34.83 | 36.46 | 145,948 | +1.30(+3.69%) |
Dec 24, 2018 | 34.90 | 35.72 | 34.51 | 35.16 | 86,671 | -0.24(-0.69%) |
Dec 21, 2018 | 36.32 | 36.40 | 35.25 | 35.41 | 875,228 | -1.04(-2.86%) |
Dec 20, 2018 | 37.44 | 37.45 | 35.92 | 36.45 | 170,083 | -1.02(-2.73%) |
Dec 19, 2018 | 38.90 | 38.97 | 37.25 | 37.47 | 220,409 | -1.33(-3.44%) |
Dec 18, 2018 | 39.08 | 39.45 | 38.50 | 38.81 | 233,654 | +0.07(+0.17%) |
Dec 17, 2018 | 39.93 | 40.07 | 38.45 | 38.74 | 192,999 | -1.20(-3.01%) |
Dec 14, 2018 | 39.39 | 40.52 | 39.32 | 39.94 | 158,329 | +0.27(+0.69%) |
Dec 13, 2018 | 40.15 | 40.50 | 39.44 | 39.67 | 129,724 | -0.37(-0.91%) |
Dec 12, 2018 | 39.71 | 40.40 | 39.70 | 40.04 | 144,473 | +0.81(+2.06%) |
Dec 11, 2018 | 39.57 | 39.63 | 39.17 | 39.23 | 154,408 | +0.24(+0.63%) |
Dec 10, 2018 | 38.83 | 39.15 | 37.84 | 38.99 | 161,314 | +0.20(+0.51%) |
Dec 07, 2018 | 38.58 | 39.46 | 38.43 | 38.79 | 183,350 | +0.34(+0.88%) |
Dec 06, 2018 | 38.11 | 38.53 | 37.71 | 38.45 | 166,779 | -0.08(-0.22%) |
Dec 04, 2018 | 39.88 | 39.94 | 38.42 | 38.53 | 133,520 | -1.42(-3.55%) |
Dec 03, 2018 | 40.38 | 40.62 | 39.61 | 39.95 | 152,430 | +0.08(+0.19%) |
Nov 30, 2018 | 40.38 | 40.47 | 39.77 | 39.88 | 224,343 | -0.58(-1.44%) |
Nov 29, 2018 | 40.45 | 40.85 | 40.23 | 40.46 | 116,997 | -0.02(-0.05%) |
Nov 28, 2018 | 39.92 | 40.48 | 39.46 | 40.48 | 148,936 | +0.75(+1.89%) |
Nov 27, 2018 | 39.38 | 40.11 | 39.38 | 39.73 | 128,231 | +0.09(+0.24%) |
Nov 26, 2018 | 39.61 | 39.74 | 39.24 | 39.63 | 140,832 | +0.25(+0.64%) |
Nov 23, 2018 | 38.91 | 39.63 | 38.91 | 39.38 | 50,575 | +0.01(+0.02%) |
Nov 21, 2018 | 39.37 | 39.37 | 39.37 | 0 | +0.86(+2.24%) | |
Nov 20, 2018 | 38.48 | 38.92 | 38.03 | 38.51 | 145,855 | -0.43(-1.11%) |
Nov 19, 2018 | 39.40 | 39.60 | 38.74 | 38.94 | 116,401 | -0.57(-1.44%) |
Nov 16, 2018 | 39.90 | 40.02 | 39.23 | 39.51 | 137,524 | -0.63(-1.56%) |
Nov 15, 2018 | 38.49 | 40.17 | 38.49 | 40.14 | 176,905 | +1.44(+3.72%) |
Nov 14, 2018 | 38.71 | 39.27 | 38.43 | 38.70 | 90,007 | +0.34(+0.88%) |
Nov 13, 2018 | 38.64 | 38.87 | 38.23 | 38.36 | 91,826 | -0.06(-0.15%) |
Nov 12, 2018 | 38.55 | 38.78 | 38.39 | 38.42 | 84,361 | -0.22(-0.56%) |
Nov 09, 2018 | 38.70 | 38.89 | 38.44 | 38.63 | 155,476 | -0.21(-0.53%) |
Nov 08, 2018 | 38.72 | 38.94 | 38.35 | 38.84 | 103,226 | +0.08(+0.22%) |
Nov 07, 2018 | 37.71 | 38.80 | 37.42 | 38.75 | 151,834 | +1.29(+3.45%) |
Nov 06, 2018 | 37.79 | 38.15 | 36.87 | 37.46 | 170,338 | -0.41(-1.09%) |
Nov 05, 2018 | 36.97 | 38.18 | 36.87 | 37.87 | 177,301 | +1.07(+2.90%) |
Nov 02, 2018 | 36.80 | 37.61 | 35.99 | 36.81 | 156,224 | +0.09(+0.25%) |
Nov 01, 2018 | 36.68 | 36.93 | 36.38 | 36.71 | 223,342 | +0.20(+0.54%) |
Oct 31, 2018 | 36.79 | 36.98 | 36.46 | 36.52 | 155,491 | +0.16(+0.44%) |
Oct 30, 2018 | 36.10 | 36.55 | 35.74 | 36.36 | 192,573 | +0.56(+1.57%) |
Oct 29, 2018 | 36.52 | 36.94 | 35.45 | 35.80 | 166,403 | -0.62(-1.70%) |
Oct 26, 2018 | 36.45 | 37.08 | 36.17 | 36.41 | 149,812 | -0.35(-0.94%) |
Oct 25, 2018 | 37.22 | 38.74 | 36.17 | 36.76 | 201,203 | -1.70(-4.43%) |
Oct 24, 2018 | 39.70 | 39.93 | 38.42 | 38.46 | 174,247 | -1.22(-3.07%) |
Oct 23, 2018 | 39.44 | 39.94 | 38.80 | 39.68 | 240,251 | -0.19(-0.47%) |
Oct 22, 2018 | 40.11 | 40.43 | 39.58 | 39.87 | 262,253 | -0.01(-0.02%) |
Oct 19, 2018 | 40.58 | 40.71 | 39.70 | 39.88 | 133,998 | -0.63(-1.55%) |
Oct 18, 2018 | 41.27 | 41.49 | 40.21 | 40.50 | 156,426 | -0.94(-2.26%) |
Oct 17, 2018 | 41.60 | 41.75 | 40.97 | 41.44 | 113,265 | -0.13(-0.32%) |
Oct 16, 2018 | 41.04 | 41.58 | 40.55 | 41.57 | 180,719 | +0.93(+2.28%) |
Oct 15, 2018 | 39.95 | 40.90 | 39.70 | 40.64 | 153,989 | +0.60(+1.50%) |
Oct 12, 2018 | 39.60 | 40.13 | 39.18 | 40.04 | 228,565 | +0.97(+2.49%) |
Oct 11, 2018 | 39.88 | 40.19 | 38.95 | 39.07 | 180,812 | -0.83(-2.09%) |
Oct 10, 2018 | 41.19 | 41.71 | 39.69 | 39.90 | 195,623 | -1.22(-2.96%) |
Oct 09, 2018 | 40.61 | 41.23 | 40.61 | 41.12 | 258,953 | +0.59(+1.45%) |
Oct 08, 2018 | 40.10 | 40.63 | 39.77 | 40.53 | 160,804 | +0.56(+1.40%) |
Oct 05, 2018 | 39.74 | 40.73 | 39.74 | 39.97 | 207,408 | +0.32(+0.80%) |
Oct 04, 2018 | 39.57 | 39.79 | 39.02 | 39.65 | 170,962 | -0.03(-0.07%) |
Oct 03, 2018 | 38.87 | 39.76 | 38.70 | 39.68 | 227,409 | +0.89(+2.29%) |
Oct 02, 2018 | 39.14 | 39.37 | 38.59 | 38.79 | 143,666 | -0.27(-0.69%) |
Oct 01, 2018 | 39.54 | 39.75 | 38.86 | 39.06 | 206,563 | -0.29(-0.74%) |
Sep 28, 2018 | 38.70 | 39.45 | 38.42 | 39.35 | 164,024 | +0.70(+1.82%) |
Sep 27, 2018 | 38.74 | 39.35 | 38.65 | 38.65 | 190,899 | -0.14(-0.36%) |
Sep 26, 2018 | 38.09 | 39.12 | 38.09 | 38.79 | 149,279 | +0.66(+1.72%) |
Sep 25, 2018 | 38.23 | 38.35 | 38.07 | 38.14 | 122,176 | +0.05(+0.12%) |
Sep 24, 2018 | 38.14 | 38.37 | 37.81 | 38.09 | 84,686 | -0.09(-0.25%) |
Sep 21, 2018 | 37.48 | 38.74 | 37.48 | 38.18 | 370,364 | +0.66(+1.75%) |
Sep 20, 2018 | 37.76 | 37.85 | 37.15 | 37.53 | 207,674 | -0.05(-0.12%) |
Sep 19, 2018 | 38.42 | 38.49 | 37.43 | 37.57 | 159,972 | -0.94(-2.43%) |
Sep 18, 2018 | 38.84 | 38.88 | 38.28 | 38.51 | 110,982 | -0.28(-0.72%) |
Sep 17, 2018 | 39.07 | 39.59 | 38.74 | 38.79 | 194,623 | -0.28(-0.72%) |
Sep 14, 2018 | 38.84 | 39.77 | 38.84 | 39.07 | 98,307 | -0.09(-0.24%) |
Sep 13, 2018 | 39.12 | 39.21 | 38.79 | 39.16 | 168,104 | +0.05(+0.12%) |
Sep 12, 2018 | 39.12 | 39.31 | 38.63 | 39.12 | 137,282 | +0.00(+0.00%) |
Sep 11, 2018 | 38.32 | 39.12 | 38.28 | 39.12 | 121,473 | +0.80(+2.08%) |
Sep 10, 2018 | 38.98 | 38.98 | 38.09 | 38.32 | 180,057 | -0.42(-1.09%) |
Sep 07, 2018 | 38.37 | 38.79 | 38.37 | 38.74 | 89,118 | +0.28(+0.73%) |
Sep 06, 2018 | 38.70 | 38.84 | 38.37 | 38.46 | 181,498 | -0.23(-0.60%) |
Sep 05, 2018 | 38.28 | 39.09 | 38.04 | 38.70 | 427,271 | +0.47(+1.22%) |
Sep 04, 2018 | 38.04 | 38.32 | 37.67 | 38.23 | 113,771 | +0.23(+0.62%) |
Aug 31, 2018 | 37.99 | 37.99 | 37.99 | 0 | +1.17(+3.18%) | |
Aug 30, 2018 | 36.97 | 37.11 | 36.59 | 36.83 | 99,558 | -0.14(-0.38%) |
Aug 29, 2018 | 36.36 | 37.01 | 36.17 | 36.97 | 163,884 | +0.33(+0.89%) |
Aug 28, 2018 | 36.59 | 37.01 | 36.54 | 36.64 | 65,730 | +0.09(+0.26%) |
Aug 27, 2018 | 36.73 | 37.15 | 36.54 | 36.54 | 59,682 | -0.14(-0.38%) |
Aug 24, 2018 | 36.92 | 37.06 | 36.50 | 36.68 | 51,611 | -0.28(-0.76%) |
Aug 23, 2018 | 36.45 | 37.20 | 36.36 | 36.97 | 73,551 | +0.47(+1.28%) |
Aug 22, 2018 | 35.85 | 36.55 | 35.85 | 36.50 | 104,911 | +0.42(+1.16%) |
Aug 21, 2018 | 35.89 | 36.58 | 35.85 | 36.08 | 144,556 | +0.33(+0.91%) |
Aug 20, 2018 | 35.57 | 35.94 | 35.33 | 35.75 | 96,277 | +0.09(+0.26%) |
Aug 17, 2018 | 35.85 | 36.15 | 35.24 | 35.66 | 167,865 | -0.47(-1.29%) |
Aug 16, 2018 | 35.29 | 36.17 | 35.29 | 36.13 | 115,560 | +0.84(+2.38%) |
Aug 15, 2018 | 34.96 | 35.47 | 33.70 | 35.29 | 194,679 | -2.19(-5.85%) |
Aug 14, 2018 | 36.69 | 37.71 | 36.50 | 37.48 | 146,613 | +0.98(+2.68%) |
Aug 13, 2018 | 37.25 | 37.25 | 36.22 | 36.50 | 119,873 | -0.61(-1.63%) |
Aug 10, 2018 | 36.45 | 37.15 | 36.41 | 37.11 | 124,316 | +0.42(+1.14%) |
Aug 09, 2018 | 36.17 | 36.73 | 36.17 | 36.69 | 72,980 | +0.47(+1.29%) |
Aug 08, 2018 | 35.94 | 36.31 | 35.52 | 36.22 | 83,482 | +0.05(+0.13%) |
Aug 07, 2018 | 35.61 | 36.17 | 35.52 | 36.17 | 90,684 | +0.61(+1.70%) |
Aug 06, 2018 | 34.77 | 35.89 | 34.77 | 35.57 | 162,190 | +0.70(+2.01%) |
Aug 03, 2018 | 35.47 | 35.75 | 34.77 | 34.87 | 114,019 | -0.56(-1.58%) |
Aug 02, 2018 | 35.43 | 35.94 | 35.15 | 35.43 | 170,454 | -0.37(-1.04%) |
Aug 01, 2018 | 35.66 | 35.89 | 34.91 | 35.80 | 155,170 | -0.14(-0.39%) |
Jul 31, 2018 | 36.03 | 36.41 | 35.73 | 35.94 | 257,054 | +0.23(+0.65%) |
Jul 30, 2018 | 34.45 | 36.03 | 34.15 | 35.71 | 230,418 | +1.58(+4.64%) |
Jul 27, 2018 | 33.84 | 34.49 | 33.70 | 34.12 | 242,198 | +0.33(+0.97%) |
Jul 26, 2018 | 32.86 | 34.52 | 32.63 | 33.80 | 194,170 | +3.36(+11.03%) |
Jul 25, 2018 | 30.63 | 30.72 | 30.18 | 30.44 | 61,507 | -0.28(-0.91%) |
Jul 24, 2018 | 31.42 | 31.46 | 30.49 | 30.72 | 82,476 | -0.70(-2.23%) |
Jul 23, 2018 | 31.19 | 31.65 | 30.93 | 31.42 | 66,469 | +0.51(+1.66%) |
Jul 20, 2018 | 30.81 | 31.14 | 30.74 | 30.91 | 55,494 | -0.05(-0.15%) |
Jul 19, 2018 | 30.72 | 31.09 | 30.72 | 30.95 | 41,763 | +0.14(+0.45%) |
Jul 18, 2018 | 30.67 | 30.91 | 30.63 | 30.81 | 41,620 | +0.00(+0.00%) |
Jul 17, 2018 | 30.67 | 31.19 | 30.67 | 30.81 | 67,921 | +0.05(+0.15%) |
Jul 16, 2018 | 30.86 | 31.19 | 30.63 | 30.77 | 42,146 | -0.09(-0.30%) |
Jul 13, 2018 | 30.63 | 31.05 | 30.63 | 30.86 | 45,578 | +0.14(+0.46%) |
Jul 12, 2018 | 31.05 | 31.05 | 30.63 | 30.72 | 42,904 | -0.28(-0.90%) |
Jul 11, 2018 | 31.05 | 31.60 | 30.81 | 31.00 | 67,619 | -0.37(-1.19%) |
Jul 10, 2018 | 31.19 | 31.56 | 31.09 | 31.37 | 52,546 | +0.14(+0.45%) |
Jul 09, 2018 | 31.23 | 31.33 | 31.00 | 31.23 | 31,901 | +0.14(+0.45%) |
Jul 06, 2018 | 30.81 | 31.33 | 30.77 | 31.09 | 40,935 | +0.28(+0.91%) |
Jul 05, 2018 | 30.63 | 30.91 | 30.49 | 30.81 | 67,928 | +0.47(+1.54%) |
Jul 03, 2018 | 30.35 | 30.35 | 30.35 | 0 | -0.47(-1.51%) | |
Jul 02, 2018 | 30.16 | 30.86 | 30.04 | 30.81 | 63,594 | +0.51(+1.69%) |
Jun 29, 2018 | 30.25 | 30.44 | 30.07 | 30.30 | 59,998 | +0.00(+0.00%) |
Jun 28, 2018 | 29.88 | 30.39 | 29.88 | 30.30 | 49,664 | +0.33(+1.09%) |
Jun 27, 2018 | 30.49 | 30.53 | 29.93 | 29.97 | 51,016 | -0.51(-1.68%) |
Jun 26, 2018 | 30.35 | 30.58 | 30.16 | 30.49 | 48,603 | +0.14(+0.46%) |
Jun 25, 2018 | 30.67 | 30.67 | 30.21 | 30.35 | 67,472 | -0.28(-0.91%) |
Jun 22, 2018 | 30.91 | 31.00 | 30.58 | 30.63 | 405,750 | -0.19(-0.60%) |
Jun 21, 2018 | 31.05 | 31.33 | 30.72 | 30.81 | 81,394 | -0.28(-0.90%) |
Jun 20, 2018 | 30.72 | 31.19 | 30.53 | 31.09 | 71,617 | +0.42(+1.37%) |
Jun 19, 2018 | 30.35 | 30.77 | 30.35 | 30.67 | 47,206 | +0.19(+0.61%) |
Jun 18, 2018 | 30.58 | 30.63 | 30.16 | 30.49 | 53,992 | -0.09(-0.31%) |
Jun 15, 2018 | 30.58 | 30.02 | 30.58 | 132,783 | +0.56(+1.86%) | |
Jun 14, 2018 | 29.79 | 30.11 | 29.69 | 30.02 | 107,340 | +0.23(+0.78%) |
Jun 13, 2018 | 29.46 | 29.93 | 29.46 | 29.79 | 73,860 | +0.37(+1.27%) |
Jun 12, 2018 | 29.32 | 29.56 | 29.18 | 29.41 | 40,743 | +0.09(+0.32%) |
Jun 11, 2018 | 29.18 | 29.41 | 29.18 | 29.32 | 36,408 | +0.19(+0.64%) |
Jun 08, 2018 | 29.32 | 29.51 | 29.13 | 29.13 | 34,322 | -0.28(-0.95%) |
Jun 07, 2018 | 29.55 | 29.83 | 29.37 | 29.41 | 41,576 | -0.19(-0.63%) |
Jun 06, 2018 | 29.74 | 29.60 | 68,508 | +0.33(+1.11%) | ||
Jun 05, 2018 | 29.18 | 29.37 | 28.85 | 29.27 | 56,178 | +0.09(+0.32%) |
Jun 04, 2018 | 29.46 | 29.55 | 29.04 | 29.18 | 84,088 | -0.33(-1.11%) |
Jun 01, 2018 | 29.60 | 30.02 | 29.41 | 29.51 | 74,657 | +0.09(+0.32%) |
May 31, 2018 | 29.55 | 29.74 | 29.23 | 29.41 | 70,315 | -0.14(-0.47%) |
May 30, 2018 | 29.27 | 29.83 | 28.99 | 29.55 | 158,542 | +0.28(+0.96%) |
May 29, 2018 | 29.18 | 29.41 | 28.81 | 29.27 | 68,355 | -0.05(-0.16%) |
May 25, 2018 | 29.32 | 29.32 | 29.32 | 0 | -0.23(-0.79%) | |
May 24, 2018 | 29.41 | 29.65 | 29.27 | 29.55 | 39,082 | +0.23(+0.79%) |
May 23, 2018 | 29.69 | 29.88 | 29.14 | 29.32 | 95,065 | -0.51(-1.71%) |
May 22, 2018 | 30.16 | 30.25 | 29.69 | 29.83 | 62,374 | -0.28(-0.92%) |
May 21, 2018 | 30.02 | 30.16 | 29.83 | 30.11 | 43,360 | +0.14(+0.46%) |
May 18, 2018 | 29.83 | 30.06 | 29.60 | 29.97 | 67,168 | +0.28(+0.94%) |
May 17, 2018 | 29.74 | 29.85 | 29.55 | 29.69 | 81,914 | +0.00(+0.00%) |
May 16, 2018 | 29.51 | 29.78 | 29.51 | 29.69 | 71,063 | +0.09(+0.31%) |
May 15, 2018 | 29.55 | 29.78 | 29.55 | 29.60 | 71,166 | +0.00(+0.00%) |
May 14, 2018 | 29.88 | 30.06 | 29.60 | 29.60 | 56,315 | -0.28(-0.93%) |
May 11, 2018 | 29.78 | 29.97 | 29.60 | 29.88 | 134,055 | +0.00(+0.00%) |
May 10, 2018 | 29.60 | 29.88 | 29.44 | 29.88 | 61,919 | +0.28(+0.94%) |
May 09, 2018 | 29.51 | 29.74 | 29.27 | 29.60 | 77,972 | +0.09(+0.31%) |
May 08, 2018 | 29.27 | 29.65 | 29.27 | 29.51 | 72,940 | +0.23(+0.79%) |
May 07, 2018 | 28.90 | 29.37 | 28.67 | 29.27 | 68,770 | +0.46(+1.61%) |
May 04, 2018 | 28.16 | 29.04 | 28.11 | 28.81 | 52,341 | +0.51(+1.80%) |
May 03, 2018 | 28.25 | 28.58 | 27.98 | 28.30 | 95,028 | +0.00(+0.00%) |
May 02, 2018 | 27.84 | 28.53 | 27.65 | 28.30 | 95,505 | +0.46(+1.67%) |
May 01, 2018 | 27.51 | 28.02 | 27.33 | 27.84 | 89,010 | +0.19(+0.67%) |
Apr 30, 2018 | 27.65 | 27.93 | 27.60 | 27.65 | 100,570 | -0.09(-0.33%) |
Apr 27, 2018 | 28.25 | 28.39 | 27.60 | 27.74 | 75,009 | -0.60(-2.13%) |
Apr 26, 2018 | 28.90 | 28.90 | 27.88 | 28.35 | 54,346 | -0.09(-0.33%) |
Apr 25, 2018 | 28.58 | 28.67 | 28.35 | 28.44 | 124,784 | -0.19(-0.65%) |
Apr 24, 2018 | 28.62 | 28.76 | 28.34 | 28.62 | 62,607 | -0.05(-0.16%) |
Apr 23, 2018 | 28.81 | 28.86 | 28.51 | 28.67 | 107,847 | -0.14(-0.48%) |
Apr 20, 2018 | 28.67 | 28.90 | 28.35 | 28.81 | 53,848 | -0.05(-0.16%) |
Apr 19, 2018 | 28.95 | 29.14 | 28.79 | 28.86 | 115,178 | -0.14(-0.48%) |
Apr 18, 2018 | 28.86 | 29.14 | 28.81 | 29.00 | 51,996 | +0.19(+0.64%) |
Apr 17, 2018 | 29.27 | 29.32 | 28.67 | 28.81 | 90,393 | -0.28(-0.96%) |
Apr 16, 2018 | 28.62 | 29.32 | 28.58 | 29.09 | 72,601 | +0.56(+1.95%) |
Apr 13, 2018 | 28.62 | 28.81 | 28.44 | 28.53 | 75,851 | -0.05(-0.16%) |
Apr 12, 2018 | 28.76 | 28.92 | 28.42 | 28.58 | 67,339 | -0.19(-0.64%) |
Apr 11, 2018 | 28.39 | 28.76 | 28.21 | 28.76 | 80,166 | +0.19(+0.65%) |
Apr 10, 2018 | 28.95 | 28.95 | 28.39 | 28.58 | 89,216 | -0.05(-0.16%) |
Apr 09, 2018 | 28.81 | 29.09 | 28.49 | 28.62 | 94,478 | +0.00(+0.00%) |
Apr 06, 2018 | 28.76 | 28.95 | 28.44 | 28.62 | 103,354 | -0.19(-0.64%) |
Apr 05, 2018 | 28.53 | 28.86 | 28.39 | 28.81 | 94,677 | +0.46(+1.64%) |
Apr 04, 2018 | 27.84 | 28.44 | 27.79 | 28.35 | 62,385 | +0.14(+0.49%) |
Apr 03, 2018 | 27.65 | 28.30 | 27.37 | 28.21 | 110,173 | +0.74(+2.70%) |