Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.83 | 28.85 | 27.56 | 27.74 | 1,905,463 | -1.24(-4.29%) |
Apr 29, 2019 | 29.40 | 29.71 | 28.91 | 28.98 | 1,313,601 | -0.45(-1.54%) |
Apr 26, 2019 | 30.36 | 30.36 | 28.51 | 29.44 | 1,783,196 | -0.03(-0.10%) |
Apr 25, 2019 | 29.77 | 30.21 | 29.42 | 29.46 | 1,396,003 | -0.35(-1.16%) |
Apr 24, 2019 | 29.54 | 29.98 | 29.22 | 29.81 | 923,427 | +0.39(+1.31%) |
Apr 23, 2019 | 28.84 | 29.47 | 28.84 | 29.43 | 3,095,125 | +0.68(+2.38%) |
Apr 22, 2019 | 28.60 | 28.80 | 28.31 | 28.74 | 684,561 | +0.02(+0.07%) |
Apr 18, 2019 | 28.63 | 28.86 | 28.20 | 28.72 | 1,184,751 | +0.19(+0.68%) |
Apr 17, 2019 | 28.91 | 28.95 | 28.38 | 28.53 | 1,097,418 | -0.28(-0.97%) |
Apr 16, 2019 | 28.53 | 29.01 | 28.43 | 28.81 | 551,297 | +0.31(+1.08%) |
Apr 15, 2019 | 28.83 | 28.94 | 28.26 | 28.50 | 870,011 | -0.29(-1.00%) |
Apr 12, 2019 | 28.66 | 29.01 | 28.49 | 28.79 | 713,091 | +0.45(+1.60%) |
Apr 11, 2019 | 28.25 | 28.56 | 28.14 | 28.34 | 1,075,988 | +0.20(+0.72%) |
Apr 10, 2019 | 27.28 | 28.13 | 27.26 | 28.13 | 1,031,868 | +0.82(+3.00%) |
Apr 09, 2019 | 27.64 | 27.66 | 27.13 | 27.32 | 881,286 | -0.53(-1.90%) |
Apr 08, 2019 | 28.03 | 28.19 | 27.71 | 27.85 | 594,922 | -0.25(-0.89%) |
Apr 05, 2019 | 28.02 | 28.50 | 27.95 | 28.10 | 1,172,196 | +0.13(+0.45%) |
Apr 04, 2019 | 28.11 | 28.32 | 27.90 | 27.97 | 833,693 | -0.13(-0.45%) |
Apr 03, 2019 | 27.94 | 28.24 | 27.71 | 28.10 | 1,223,829 | +0.55(+1.99%) |
Apr 02, 2019 | 27.25 | 27.65 | 27.20 | 27.55 | 763,628 | +0.23(+0.85%) |
Apr 01, 2019 | 26.81 | 27.59 | 26.73 | 27.32 | 1,240,106 | +0.94(+3.58%) |
Mar 29, 2019 | 26.59 | 26.61 | 26.09 | 26.37 | 1,119,386 | +0.04(+0.15%) |
Mar 28, 2019 | 25.95 | 26.59 | 25.81 | 26.33 | 1,784,314 | +0.42(+1.64%) |
Mar 27, 2019 | 26.93 | 27.05 | 25.76 | 25.91 | 1,267,930 | -1.01(-3.76%) |
Mar 26, 2019 | 26.83 | 27.35 | 26.60 | 26.92 | 934,423 | +0.28(+1.05%) |
Mar 25, 2019 | 26.36 | 27.05 | 26.22 | 26.64 | 1,180,203 | +0.28(+1.06%) |
Mar 22, 2019 | 26.79 | 26.79 | 26.17 | 26.36 | 1,934,571 | -0.55(-2.04%) |
Mar 21, 2019 | 26.55 | 27.08 | 26.32 | 26.91 | 910,209 | +0.30(+1.12%) |
Mar 20, 2019 | 26.76 | 26.83 | 26.06 | 26.61 | 1,081,224 | -0.14(-0.54%) |
Mar 19, 2019 | 27.17 | 27.31 | 26.70 | 26.76 | 1,239,764 | -0.28(-1.03%) |
Mar 18, 2019 | 27.21 | 27.29 | 26.88 | 27.04 | 1,331,131 | -0.17(-0.64%) |
Mar 15, 2019 | 27.46 | 28.01 | 27.12 | 27.21 | 1,475,258 | -0.14(-0.53%) |
Mar 14, 2019 | 27.90 | 27.91 | 26.86 | 27.35 | 1,117,386 | -0.60(-2.14%) |
Mar 13, 2019 | 27.88 | 28.36 | 27.73 | 27.95 | 1,119,259 | +0.25(+0.90%) |
Mar 12, 2019 | 28.28 | 28.28 | 27.67 | 27.70 | 719,410 | -0.50(-1.77%) |
Mar 11, 2019 | 28.07 | 28.44 | 27.92 | 28.20 | 1,011,243 | +0.37(+1.31%) |
Mar 08, 2019 | 27.10 | 27.86 | 26.94 | 27.84 | 746,693 | +0.43(+1.58%) |
Mar 07, 2019 | 27.48 | 27.62 | 26.86 | 27.40 | 1,056,997 | -0.18(-0.66%) |
Mar 06, 2019 | 28.18 | 28.48 | 27.56 | 27.59 | 917,276 | -0.56(-1.98%) |
Mar 05, 2019 | 28.68 | 28.68 | 27.96 | 28.14 | 1,530,696 | -0.47(-1.65%) |
Mar 04, 2019 | 29.10 | 29.26 | 28.36 | 28.61 | 1,199,277 | -0.35(-1.20%) |
Mar 01, 2019 | 28.97 | 29.10 | 28.48 | 28.96 | 745,341 | +0.34(+1.18%) |
Feb 28, 2019 | 29.62 | 29.68 | 28.59 | 28.62 | 1,272,977 | -1.08(-3.63%) |
Feb 27, 2019 | 29.93 | 30.07 | 29.49 | 29.70 | 1,068,574 | -0.23(-0.77%) |
Feb 26, 2019 | 29.54 | 30.05 | 29.44 | 29.93 | 1,076,347 | +0.25(+0.84%) |
Feb 25, 2019 | 30.11 | 30.12 | 29.66 | 29.68 | 1,469,318 | -0.13(-0.45%) |
Feb 22, 2019 | 30.08 | 30.59 | 29.45 | 29.82 | 4,556,366 | +2.62(+9.62%) |
Feb 21, 2019 | 27.34 | 27.41 | 26.68 | 27.20 | 1,526,761 | -0.12(-0.42%) |
Feb 20, 2019 | 27.24 | 27.42 | 26.98 | 27.32 | 811,981 | +0.29(+1.07%) |
Feb 19, 2019 | 26.71 | 27.21 | 26.57 | 27.03 | 851,069 | +0.24(+0.90%) |
Feb 15, 2019 | 26.62 | 27.07 | 26.46 | 26.79 | 625,883 | +0.38(+1.46%) |
Feb 14, 2019 | 26.23 | 26.54 | 25.78 | 26.40 | 580,996 | -0.11(-0.40%) |
Feb 13, 2019 | 26.79 | 27.19 | 26.25 | 26.51 | 1,284,670 | +0.12(+0.44%) |
Feb 12, 2019 | 26.43 | 26.64 | 26.24 | 26.39 | 1,030,824 | +0.25(+0.96%) |
Feb 11, 2019 | 25.78 | 26.20 | 25.31 | 26.14 | 970,912 | +0.54(+2.10%) |
Feb 08, 2019 | 25.92 | 26.17 | 25.02 | 25.60 | 1,309,467 | -0.55(-2.10%) |
Feb 07, 2019 | 26.31 | 26.43 | 25.92 | 26.15 | 1,056,664 | -0.36(-1.34%) |
Feb 06, 2019 | 26.65 | 26.79 | 26.34 | 26.51 | 908,610 | -0.14(-0.54%) |
Feb 05, 2019 | 26.93 | 26.94 | 26.20 | 26.65 | 1,007,918 | -0.20(-0.75%) |
Feb 04, 2019 | 26.78 | 26.96 | 26.51 | 26.85 | 1,646,128 | +0.23(+0.87%) |
Feb 01, 2019 | 26.26 | 26.78 | 26.21 | 26.62 | 1,295,536 | +0.35(+1.32%) |
Jan 31, 2019 | 25.84 | 26.45 | 25.67 | 26.28 | 1,308,716 | +0.63(+2.48%) |
Jan 30, 2019 | 25.48 | 25.84 | 25.15 | 25.64 | 975,554 | +0.46(+1.83%) |
Jan 29, 2019 | 25.64 | 25.82 | 25.08 | 25.18 | 1,222,031 | -0.39(-1.54%) |
Jan 28, 2019 | 25.30 | 25.97 | 25.20 | 25.58 | 1,040,797 | -0.12(-0.49%) |
Jan 25, 2019 | 25.31 | 25.70 | 25.24 | 25.70 | 2,417,135 | +0.71(+2.85%) |
Jan 24, 2019 | 24.63 | 25.17 | 24.60 | 24.99 | 1,377,680 | +0.32(+1.29%) |
Jan 23, 2019 | 25.15 | 25.15 | 24.37 | 24.67 | 1,548,935 | -0.36(-1.42%) |
Jan 22, 2019 | 25.67 | 25.67 | 24.84 | 25.03 | 1,982,910 | -0.66(-2.58%) |
Jan 18, 2019 | 24.94 | 25.75 | 24.71 | 25.69 | 1,729,391 | +0.87(+3.49%) |
Jan 17, 2019 | 24.65 | 25.11 | 24.58 | 24.83 | 1,098,910 | +0.02(+0.08%) |
Jan 16, 2019 | 24.37 | 25.09 | 24.32 | 24.81 | 1,680,569 | +0.49(+2.02%) |
Jan 15, 2019 | 24.50 | 24.62 | 23.95 | 24.32 | 1,761,275 | -0.11(-0.43%) |
Jan 14, 2019 | 24.97 | 25.01 | 24.18 | 24.42 | 1,575,429 | -0.82(-3.24%) |
Jan 11, 2019 | 25.33 | 25.45 | 24.49 | 25.24 | 1,982,759 | +0.15(+0.61%) |
Jan 10, 2019 | 24.50 | 25.27 | 24.29 | 25.08 | 2,052,540 | +0.45(+1.83%) |
Jan 09, 2019 | 23.94 | 24.71 | 23.59 | 24.63 | 3,952,172 | +1.05(+4.45%) |
Jan 08, 2019 | 22.81 | 23.64 | 22.47 | 23.58 | 3,330,247 | +1.09(+4.83%) |
Jan 07, 2019 | 21.39 | 22.59 | 21.16 | 22.50 | 2,529,063 | +1.09(+5.08%) |
Jan 04, 2019 | 20.72 | 21.59 | 20.61 | 21.41 | 2,807,844 | +1.15(+5.70%) |
Jan 03, 2019 | 20.34 | 20.86 | 20.01 | 20.26 | 1,331,947 | -0.20(-0.99%) |
Jan 02, 2019 | 19.53 | 20.83 | 19.35 | 20.46 | 3,148,360 | +0.47(+2.36%) |
Dec 31, 2018 | 19.79 | 20.04 | 19.13 | 19.99 | 1,321,320 | +0.38(+1.91%) |
Dec 28, 2018 | 19.78 | 20.04 | 19.26 | 19.61 | 1,096,334 | -0.06(-0.29%) |
Dec 27, 2018 | 19.58 | 20.17 | 18.68 | 19.67 | 1,639,330 | -0.48(-2.39%) |
Dec 26, 2018 | 18.64 | 20.20 | 18.30 | 20.15 | 1,784,542 | +1.68(+9.09%) |
Dec 24, 2018 | 18.56 | 18.91 | 18.20 | 18.47 | 793,561 | -0.41(-2.18%) |
Dec 21, 2018 | 19.57 | 19.70 | 18.50 | 18.88 | 4,201,150 | -0.66(-3.39%) |
Dec 20, 2018 | 19.86 | 20.33 | 19.09 | 19.55 | 3,023,765 | -0.40(-2.02%) |
Dec 19, 2018 | 21.44 | 22.02 | 19.89 | 19.95 | 3,179,592 | -1.49(-6.94%) |
Dec 18, 2018 | 22.12 | 22.54 | 21.40 | 21.44 | 1,529,681 | -0.45(-2.06%) |
Dec 17, 2018 | 22.74 | 22.93 | 21.69 | 21.89 | 1,869,076 | -1.05(-4.60%) |
Dec 14, 2018 | 22.74 | 23.61 | 22.52 | 22.94 | 1,442,715 | -0.08(-0.33%) |
Dec 13, 2018 | 23.49 | 23.69 | 22.93 | 23.02 | 2,251,192 | -0.02(-0.08%) |
Dec 12, 2018 | 22.88 | 23.68 | 22.70 | 23.04 | 881,353 | +0.59(+2.61%) |
Dec 11, 2018 | 23.55 | 23.79 | 22.39 | 22.45 | 1,709,044 | -0.57(-2.46%) |
Dec 10, 2018 | 22.81 | 23.32 | 22.39 | 23.02 | 2,202,565 | +0.24(+1.05%) |
Dec 07, 2018 | 23.32 | 23.75 | 22.62 | 22.78 | 2,304,778 | -0.59(-2.54%) |
Dec 06, 2018 | 22.89 | 23.51 | 22.64 | 23.37 | 1,366,723 | -0.05(-0.20%) |
Dec 04, 2018 | 24.58 | 24.78 | 23.33 | 23.42 | 1,688,467 | -1.28(-5.17%) |
Dec 03, 2018 | 24.65 | 25.00 | 24.43 | 24.70 | 2,281,341 | +0.89(+3.75%) |
Nov 30, 2018 | 23.74 | 24.14 | 23.40 | 23.80 | 1,417,065 | -0.04(-0.16%) |
Nov 29, 2018 | 23.79 | 24.10 | 23.24 | 23.84 | 1,873,514 | -0.09(-0.36%) |
Nov 28, 2018 | 22.86 | 24.01 | 22.56 | 23.93 | 2,289,104 | +1.30(+5.77%) |
Nov 27, 2018 | 22.75 | 22.91 | 22.38 | 22.62 | 2,058,145 | -0.32(-1.38%) |
Nov 26, 2018 | 22.51 | 23.03 | 22.47 | 22.94 | 1,302,532 | +0.82(+3.68%) |
Nov 23, 2018 | 22.29 | 22.75 | 22.11 | 22.13 | 534,775 | -0.37(-1.66%) |
Nov 21, 2018 | 22.50 | 22.50 | 22.50 | 0 | +0.92(+4.27%) | |
Nov 20, 2018 | 22.24 | 22.47 | 21.39 | 21.58 | 2,891,592 | -1.20(-5.26%) |
Nov 19, 2018 | 23.73 | 24.13 | 22.57 | 22.78 | 1,378,700 | -1.07(-4.50%) |
Nov 16, 2018 | 23.82 | 24.18 | 23.47 | 23.85 | 1,019,607 | -0.29(-1.19%) |
Nov 15, 2018 | 23.43 | 24.17 | 22.98 | 24.14 | 2,303,012 | +0.52(+2.19%) |
Nov 14, 2018 | 22.95 | 23.95 | 22.95 | 23.62 | 2,132,213 | +0.97(+4.28%) |
Nov 13, 2018 | 22.84 | 23.45 | 22.57 | 22.65 | 2,309,480 | -0.03(-0.13%) |
Nov 12, 2018 | 23.74 | 24.05 | 22.62 | 22.68 | 2,213,018 | -1.25(-5.21%) |
Nov 09, 2018 | 25.46 | 25.73 | 23.78 | 23.93 | 1,713,178 | -1.73(-6.73%) |
Nov 08, 2018 | 25.75 | 26.12 | 25.45 | 25.66 | 1,576,483 | -0.56(-2.12%) |
Nov 07, 2018 | 26.49 | 26.88 | 25.92 | 26.21 | 1,119,163 | -0.12(-0.44%) |
Nov 06, 2018 | 25.80 | 26.68 | 25.80 | 26.33 | 816,297 | +0.39(+1.52%) |
Nov 05, 2018 | 26.61 | 26.79 | 25.75 | 25.93 | 960,659 | -0.72(-2.70%) |
Nov 02, 2018 | 27.54 | 27.64 | 26.26 | 26.65 | 1,383,596 | -0.59(-2.18%) |
Nov 01, 2018 | 25.45 | 27.61 | 25.15 | 27.25 | 2,378,519 | +1.77(+6.97%) |
Oct 31, 2018 | 24.83 | 25.84 | 24.74 | 25.47 | 2,462,393 | +1.44(+5.99%) |
Oct 30, 2018 | 23.43 | 24.10 | 22.87 | 24.03 | 1,939,747 | +0.62(+2.66%) |
Oct 29, 2018 | 25.14 | 25.73 | 23.23 | 23.41 | 2,731,028 | -1.53(-6.15%) |
Oct 26, 2018 | 27.21 | 27.85 | 24.59 | 24.95 | 3,671,275 | -3.43(-12.10%) |
Oct 25, 2018 | 26.82 | 28.55 | 26.82 | 28.38 | 2,924,150 | +1.85(+6.98%) |
Oct 24, 2018 | 28.03 | 28.24 | 26.50 | 26.53 | 1,712,129 | -1.56(-5.56%) |
Oct 23, 2018 | 28.68 | 28.68 | 27.65 | 28.09 | 1,820,831 | -1.16(-3.97%) |
Oct 22, 2018 | 29.91 | 30.01 | 29.10 | 29.25 | 1,107,497 | -0.56(-1.87%) |
Oct 19, 2018 | 30.52 | 30.82 | 29.77 | 29.81 | 1,198,943 | -0.63(-2.08%) |
Oct 18, 2018 | 31.36 | 31.46 | 30.20 | 30.44 | 1,848,064 | -1.15(-3.64%) |
Oct 17, 2018 | 31.38 | 32.16 | 30.78 | 31.59 | 1,110,562 | +0.22(+0.70%) |
Oct 16, 2018 | 30.71 | 31.44 | 30.32 | 31.37 | 918,582 | +0.97(+3.19%) |
Oct 15, 2018 | 30.38 | 30.71 | 30.03 | 30.40 | 935,489 | -0.13(-0.44%) |
Oct 12, 2018 | 30.96 | 30.98 | 29.79 | 30.54 | 782,508 | +0.14(+0.47%) |
Oct 11, 2018 | 29.67 | 31.05 | 29.51 | 30.39 | 1,519,334 | +0.58(+1.96%) |
Oct 10, 2018 | 30.83 | 31.40 | 29.74 | 29.81 | 1,713,357 | -1.08(-3.51%) |
Oct 09, 2018 | 29.97 | 31.16 | 29.97 | 30.89 | 1,386,368 | +0.46(+1.51%) |
Oct 08, 2018 | 30.36 | 30.74 | 29.79 | 30.43 | 1,516,953 | -0.30(-0.97%) |
Oct 05, 2018 | 32.38 | 32.44 | 30.08 | 30.73 | 2,461,592 | -1.56(-4.84%) |
Oct 04, 2018 | 32.65 | 33.09 | 32.12 | 32.29 | 1,257,526 | -0.36(-1.12%) |
Oct 03, 2018 | 32.05 | 33.33 | 31.99 | 32.66 | 971,384 | +0.85(+2.68%) |
Oct 02, 2018 | 32.01 | 32.51 | 31.60 | 31.80 | 794,221 | -0.34(-1.04%) |
Oct 01, 2018 | 32.56 | 32.56 | 31.49 | 32.14 | 1,257,977 | -0.33(-1.00%) |
Sep 28, 2018 | 32.34 | 32.78 | 32.16 | 32.47 | 909,816 | +0.02(+0.06%) |
Sep 27, 2018 | 32.40 | 32.92 | 32.01 | 32.45 | 913,723 | -0.03(-0.09%) |
Sep 26, 2018 | 32.63 | 32.99 | 32.35 | 32.47 | 932,972 | -0.12(-0.38%) |
Sep 25, 2018 | 32.39 | 32.74 | 32.08 | 32.60 | 662,104 | +0.35(+1.10%) |
Sep 24, 2018 | 32.71 | 32.88 | 31.89 | 32.25 | 577,457 | -0.65(-1.98%) |
Sep 21, 2018 | 33.12 | 33.23 | 32.72 | 32.90 | 1,385,839 | -0.10(-0.29%) |
Sep 20, 2018 | 32.11 | 33.03 | 31.91 | 32.99 | 1,531,349 | +1.04(+3.27%) |
Sep 19, 2018 | 32.28 | 32.66 | 31.81 | 31.95 | 607,561 | -0.34(-1.04%) |
Sep 18, 2018 | 31.80 | 32.41 | 31.74 | 32.28 | 732,564 | +0.56(+1.75%) |
Sep 17, 2018 | 32.10 | 32.21 | 31.67 | 31.73 | 781,187 | -0.41(-1.28%) |
Sep 14, 2018 | 32.45 | 32.76 | 31.66 | 32.14 | 1,263,737 | -0.20(-0.62%) |
Sep 13, 2018 | 32.98 | 33.31 | 32.19 | 32.34 | 1,198,937 | -0.65(-1.97%) |
Sep 12, 2018 | 32.00 | 33.02 | 31.86 | 32.99 | 1,313,691 | +0.97(+3.02%) |
Sep 11, 2018 | 31.52 | 32.11 | 31.39 | 32.02 | 1,044,058 | +0.19(+0.60%) |
Sep 10, 2018 | 31.55 | 31.90 | 31.29 | 31.83 | 1,082,329 | +0.39(+1.25%) |
Sep 07, 2018 | 31.40 | 31.85 | 31.13 | 31.44 | 1,782,957 | -0.12(-0.39%) |
Sep 06, 2018 | 33.17 | 33.35 | 31.51 | 31.57 | 1,851,073 | -1.46(-4.41%) |
Sep 05, 2018 | 33.66 | 33.66 | 32.77 | 33.02 | 1,234,275 | -0.78(-2.29%) |
Sep 04, 2018 | 34.82 | 34.82 | 33.70 | 33.80 | 805,572 | -1.07(-3.08%) |
Aug 31, 2018 | 34.87 | 34.87 | 34.87 | 0 | +0.20(+0.58%) | |
Aug 30, 2018 | 34.76 | 35.07 | 34.48 | 34.67 | 657,339 | -0.18(-0.52%) |
Aug 29, 2018 | 34.84 | 35.28 | 34.57 | 34.85 | 882,293 | +0.15(+0.44%) |
Aug 28, 2018 | 34.65 | 34.73 | 33.64 | 34.70 | 2,404,881 | +0.15(+0.44%) |
Aug 27, 2018 | 35.55 | 35.59 | 34.44 | 34.54 | 1,285,804 | -0.77(-2.17%) |
Aug 24, 2018 | 35.42 | 35.80 | 35.22 | 35.31 | 467,412 | -0.09(-0.24%) |
Aug 23, 2018 | 35.38 | 35.61 | 35.08 | 35.40 | 526,366 | +0.04(+0.11%) |
Aug 22, 2018 | 34.84 | 35.45 | 34.82 | 35.36 | 557,241 | +0.35(+1.01%) |
Aug 21, 2018 | 35.05 | 35.68 | 34.97 | 35.00 | 1,106,233 | -0.01(-0.03%) |
Aug 20, 2018 | 34.47 | 35.16 | 34.30 | 35.01 | 717,019 | +0.74(+2.15%) |
Aug 17, 2018 | 33.98 | 34.49 | 33.80 | 34.27 | 701,380 | +0.13(+0.39%) |
Aug 16, 2018 | 33.82 | 34.56 | 33.82 | 34.14 | 1,020,933 | +0.46(+1.36%) |
Aug 15, 2018 | 33.81 | 33.81 | 33.13 | 33.68 | 997,441 | -0.17(-0.51%) |
Aug 14, 2018 | 33.63 | 33.95 | 33.17 | 33.85 | 961,728 | +0.92(+2.79%) |
Aug 13, 2018 | 33.52 | 33.86 | 32.92 | 32.93 | 1,418,617 | -0.65(-1.94%) |
Aug 10, 2018 | 34.08 | 34.29 | 33.55 | 33.59 | 1,132,757 | -0.59(-1.74%) |
Aug 09, 2018 | 34.45 | 34.83 | 34.12 | 34.18 | 669,363 | -0.16(-0.47%) |
Aug 08, 2018 | 34.50 | 34.84 | 34.33 | 34.34 | 1,228,632 | -0.15(-0.44%) |
Aug 07, 2018 | 35.17 | 35.23 | 34.48 | 34.49 | 1,017,035 | -0.62(-1.77%) |
Aug 06, 2018 | 35.30 | 35.37 | 34.91 | 35.12 | 621,922 | -0.10(-0.27%) |
Aug 03, 2018 | 34.62 | 35.38 | 34.57 | 35.21 | 1,303,951 | +0.59(+1.71%) |
Aug 02, 2018 | 33.52 | 34.64 | 33.35 | 34.62 | 845,333 | +0.65(+1.92%) |
Aug 01, 2018 | 35.72 | 35.75 | 32.74 | 33.97 | 2,825,689 | -1.79(-5.01%) |
Jul 31, 2018 | 34.62 | 36.07 | 34.49 | 35.76 | 1,786,352 | +1.37(+3.98%) |
Jul 30, 2018 | 33.92 | 34.94 | 33.71 | 34.39 | 1,663,989 | +0.51(+1.50%) |
Jul 27, 2018 | 36.65 | 37.67 | 33.81 | 33.88 | 3,175,377 | -1.07(-3.07%) |
Jul 26, 2018 | 36.01 | 36.01 | 34.49 | 34.95 | 2,288,243 | -1.16(-3.21%) |
Jul 25, 2018 | 36.16 | 36.33 | 35.81 | 36.11 | 1,094,857 | +0.08(+0.21%) |
Jul 24, 2018 | 36.70 | 36.81 | 35.55 | 36.04 | 1,325,926 | -0.18(-0.50%) |
Jul 23, 2018 | 36.64 | 36.68 | 36.14 | 36.22 | 1,380,442 | -0.50(-1.36%) |
Jul 20, 2018 | 36.52 | 36.91 | 36.13 | 36.72 | 504,661 | +0.23(+0.63%) |
Jul 19, 2018 | 36.41 | 36.56 | 35.84 | 36.49 | 717,492 | +0.19(+0.53%) |
Jul 18, 2018 | 36.68 | 36.76 | 35.79 | 36.30 | 815,898 | -0.41(-1.12%) |
Jul 17, 2018 | 36.49 | 37.08 | 36.31 | 36.71 | 876,271 | +0.39(+1.08%) |
Jul 16, 2018 | 36.69 | 36.84 | 36.13 | 36.31 | 759,591 | -0.23(-0.63%) |
Jul 13, 2018 | 36.69 | 36.84 | 36.33 | 36.54 | 660,358 | -0.02(-0.05%) |
Jul 12, 2018 | 36.05 | 36.86 | 35.73 | 36.56 | 813,840 | +0.81(+2.28%) |
Jul 11, 2018 | 35.40 | 36.25 | 35.26 | 35.75 | 633,211 | +0.08(+0.21%) |
Jul 10, 2018 | 35.49 | 36.20 | 35.49 | 35.67 | 1,052,723 | +0.17(+0.49%) |
Jul 09, 2018 | 35.52 | 35.64 | 35.26 | 35.50 | 650,515 | +0.28(+0.79%) |
Jul 06, 2018 | 34.21 | 35.39 | 34.14 | 35.22 | 899,158 | +1.01(+2.94%) |
Jul 05, 2018 | 33.78 | 34.38 | 33.57 | 34.22 | 754,354 | +0.57(+1.71%) |
Jul 03, 2018 | 33.64 | 33.64 | 33.64 | 0 | +0.63(+1.91%) | |
Jul 02, 2018 | 32.65 | 33.38 | 32.45 | 33.01 | 734,982 | -0.17(-0.52%) |
Jun 29, 2018 | 34.05 | 33.18 | 1,288,078 | +0.15(+0.46%) | ||
Jun 28, 2018 | 33.03 | 33.08 | 32.61 | 33.03 | 763,323 | -0.04(-0.12%) |
Jun 27, 2018 | 33.93 | 34.45 | 33.02 | 33.07 | 1,031,738 | -0.79(-2.34%) |
Jun 26, 2018 | 33.26 | 34.12 | 33.00 | 33.86 | 670,147 | +0.61(+1.84%) |
Jun 25, 2018 | 34.69 | 34.73 | 33.22 | 33.25 | 1,170,880 | -1.71(-4.89%) |
Jun 22, 2018 | 35.41 | 35.66 | 34.96 | 34.96 | 711,633 | -0.18(-0.52%) |
Jun 21, 2018 | 35.24 | 35.52 | 34.96 | 35.14 | 679,959 | -0.11(-0.30%) |
Jun 20, 2018 | 35.18 | 35.55 | 34.89 | 35.25 | 572,091 | +0.19(+0.55%) |
Jun 19, 2018 | 35.17 | 35.68 | 34.70 | 35.06 | 865,564 | -0.16(-0.46%) |
Jun 18, 2018 | 34.61 | 35.23 | 34.53 | 35.22 | 462,441 | +0.27(+0.77%) |
Jun 15, 2018 | 35.07 | 34.59 | 34.95 | 1,334,234 | +0.36(+1.05%) | |
Jun 14, 2018 | 35.35 | 35.45 | 34.51 | 34.59 | 1,481,180 | -0.66(-1.87%) |
Jun 13, 2018 | 35.59 | 35.59 | 35.11 | 35.25 | 584,660 | -0.24(-0.67%) |
Jun 12, 2018 | 35.49 | 35.93 | 35.34 | 35.49 | 727,665 | +0.17(+0.49%) |
Jun 11, 2018 | 35.14 | 35.37 | 34.93 | 35.31 | 882,854 | +0.35(+1.01%) |
Jun 08, 2018 | 35.83 | 36.22 | 34.92 | 34.96 | 1,437,216 | -0.83(-2.32%) |
Jun 07, 2018 | 36.28 | 36.40 | 35.64 | 35.79 | 876,245 | -0.55(-1.53%) |
Jun 06, 2018 | 36.43 | 36.35 | 1,661,589 | +0.99(+2.81%) | ||
Jun 05, 2018 | 36.41 | 36.65 | 35.30 | 35.35 | 1,753,647 | -1.18(-3.22%) |
Jun 04, 2018 | 37.06 | 37.08 | 36.13 | 36.53 | 1,204,177 | -0.37(-1.01%) |
Jun 01, 2018 | 36.17 | 37.02 | 35.86 | 36.90 | 1,710,681 | +0.82(+2.28%) |
May 31, 2018 | 36.27 | 36.50 | 35.70 | 36.08 | 1,364,916 | -0.14(-0.40%) |
May 30, 2018 | 35.89 | 36.44 | 35.89 | 36.22 | 1,732,428 | +0.54(+1.53%) |
May 29, 2018 | 35.30 | 35.75 | 35.07 | 35.68 | 1,571,532 | +0.15(+0.43%) |
May 25, 2018 | 35.52 | 35.52 | 35.52 | 0 | +0.56(+1.61%) | |
May 24, 2018 | 34.65 | 35.14 | 34.46 | 34.96 | 628,804 | +0.32(+0.91%) |
May 23, 2018 | 34.59 | 34.91 | 34.43 | 34.65 | 515,989 | -0.18(-0.52%) |
May 22, 2018 | 35.43 | 35.47 | 34.79 | 34.83 | 924,260 | -0.54(-1.54%) |
May 21, 2018 | 35.21 | 35.57 | 35.14 | 35.37 | 1,340,261 | +0.44(+1.26%) |
May 18, 2018 | 35.12 | 35.30 | 34.83 | 34.93 | 1,137,316 | -0.32(-0.89%) |
May 17, 2018 | 34.70 | 35.60 | 34.64 | 35.25 | 1,747,209 | +0.55(+1.60%) |
May 16, 2018 | 34.72 | 34.88 | 34.54 | 34.69 | 1,242,776 | +0.13(+0.39%) |
May 15, 2018 | 34.63 | 35.04 | 34.39 | 34.56 | 1,765,752 | +0.10(+0.28%) |
May 14, 2018 | 33.49 | 35.05 | 33.38 | 34.46 | 4,479,587 | +1.02(+3.06%) |
May 11, 2018 | 33.73 | 33.73 | 32.98 | 33.44 | 994,737 | -0.27(-0.79%) |
May 10, 2018 | 32.21 | 33.89 | 32.14 | 33.71 | 2,447,683 | +1.59(+4.94%) |
May 09, 2018 | 32.22 | 32.67 | 32.12 | 32.12 | 2,142,896 | -0.33(-1.03%) |
May 08, 2018 | 32.14 | 32.46 | 31.93 | 32.46 | 1,267,627 | +0.54(+1.68%) |
May 07, 2018 | 32.30 | 32.58 | 31.85 | 31.92 | 666,408 | -0.29(-0.89%) |
May 04, 2018 | 31.90 | 32.33 | 31.66 | 32.21 | 774,532 | +0.25(+0.78%) |
May 03, 2018 | 32.29 | 32.66 | 31.55 | 31.96 | 1,127,989 | -0.49(-1.50%) |
May 02, 2018 | 32.20 | 32.99 | 31.99 | 32.45 | 1,804,632 | -0.09(-0.26%) |