Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.77 | 28.42 | 27.77 | 28.36 | 22,918 | +0.69(+2.48%) |
Apr 29, 2019 | 27.25 | 27.80 | 27.23 | 27.68 | 13,185 | -0.13(-0.46%) |
Apr 26, 2019 | 27.17 | 27.80 | 27.17 | 27.80 | 6,381 | +0.73(+2.69%) |
Apr 25, 2019 | 27.20 | 27.66 | 27.08 | 27.08 | 12,057 | -0.12(-0.44%) |
Apr 24, 2019 | 26.87 | 27.69 | 26.87 | 27.20 | 19,985 | -0.33(-1.19%) |
Apr 23, 2019 | 26.55 | 27.98 | 26.55 | 27.53 | 18,863 | +0.90(+3.39%) |
Apr 22, 2019 | 27.51 | 27.69 | 26.62 | 26.62 | 9,780 | -1.04(-3.76%) |
Apr 18, 2019 | 27.62 | 27.72 | 27.07 | 27.66 | 9,759 | +0.04(+0.14%) |
Apr 17, 2019 | 27.63 | 27.72 | 27.29 | 27.62 | 6,552 | -0.05(-0.17%) |
Apr 16, 2019 | 27.60 | 27.76 | 27.29 | 27.67 | 10,991 | +0.53(+1.94%) |
Apr 15, 2019 | 27.61 | 27.61 | 26.93 | 27.14 | 14,863 | -0.26(-0.93%) |
Apr 12, 2019 | 27.80 | 27.80 | 27.25 | 27.40 | 8,007 | -0.22(-0.78%) |
Apr 11, 2019 | 27.57 | 27.65 | 27.53 | 27.61 | 7,468 | +0.18(+0.67%) |
Apr 10, 2019 | 27.45 | 27.56 | 27.40 | 27.43 | 6,331 | -0.06(-0.20%) |
Apr 09, 2019 | 27.86 | 27.86 | 27.48 | 27.49 | 6,088 | -0.37(-1.32%) |
Apr 08, 2019 | 27.85 | 28.03 | 27.72 | 27.85 | 11,169 | -0.17(-0.60%) |
Apr 05, 2019 | 27.73 | 28.02 | 27.72 | 28.02 | 6,506 | +0.46(+1.65%) |
Apr 04, 2019 | 27.45 | 27.72 | 27.38 | 27.57 | 7,282 | +0.06(+0.20%) |
Apr 03, 2019 | 27.82 | 28.08 | 27.51 | 27.51 | 8,454 | -0.31(-1.12%) |
Apr 02, 2019 | 27.83 | 28.16 | 27.49 | 27.82 | 10,898 | -0.11(-0.40%) |
Apr 01, 2019 | 27.71 | 28.13 | 27.67 | 27.93 | 23,621 | +0.42(+1.54%) |
Mar 29, 2019 | 27.69 | 27.88 | 27.29 | 27.51 | 17,141 | -0.18(-0.66%) |
Mar 28, 2019 | 27.52 | 27.88 | 27.38 | 27.69 | 10,924 | +0.19(+0.70%) |
Mar 27, 2019 | 27.37 | 27.63 | 27.13 | 27.50 | 16,876 | -0.06(-0.23%) |
Mar 26, 2019 | 27.64 | 27.64 | 27.23 | 27.57 | 13,599 | +0.39(+1.44%) |
Mar 25, 2019 | 26.91 | 27.17 | 26.56 | 27.17 | 18,492 | +0.36(+1.34%) |
Mar 22, 2019 | 28.04 | 28.04 | 26.71 | 26.81 | 37,286 | -1.43(-5.07%) |
Mar 21, 2019 | 28.52 | 28.84 | 28.21 | 28.24 | 16,624 | -0.34(-1.17%) |
Mar 20, 2019 | 28.96 | 29.12 | 28.53 | 28.58 | 19,510 | -0.34(-1.16%) |
Mar 19, 2019 | 29.99 | 29.99 | 28.92 | 28.92 | 43,559 | -1.13(-3.78%) |
Mar 18, 2019 | 29.64 | 30.16 | 29.64 | 30.05 | 10,640 | +0.42(+1.43%) |
Mar 15, 2019 | 29.66 | 29.94 | 29.63 | 29.63 | 42,040 | +0.04(+0.14%) |
Mar 14, 2019 | 29.70 | 29.84 | 29.58 | 29.59 | 21,364 | -0.01(-0.03%) |
Mar 13, 2019 | 29.71 | 29.95 | 29.60 | 29.60 | 20,446 | -0.14(-0.48%) |
Mar 12, 2019 | 29.72 | 29.91 | 29.55 | 29.74 | 14,087 | +0.17(+0.59%) |
Mar 11, 2019 | 29.16 | 29.68 | 29.16 | 29.56 | 9,969 | +0.34(+1.17%) |
Mar 08, 2019 | 29.33 | 29.33 | 29.00 | 29.22 | 25,478 | -0.20(-0.67%) |
Mar 07, 2019 | 29.99 | 30.01 | 29.42 | 29.42 | 14,289 | -0.51(-1.70%) |
Mar 06, 2019 | 30.05 | 30.35 | 29.93 | 29.93 | 25,933 | -0.29(-0.94%) |
Mar 05, 2019 | 30.13 | 30.24 | 29.88 | 30.21 | 11,254 | +0.08(+0.26%) |
Mar 04, 2019 | 30.26 | 30.41 | 30.14 | 30.14 | 17,264 | +0.10(+0.32%) |
Mar 01, 2019 | 29.85 | 30.22 | 29.74 | 30.04 | 19,297 | +0.30(+1.01%) |
Feb 28, 2019 | 30.53 | 31.13 | 29.74 | 29.74 | 17,438 | -1.19(-3.85%) |
Feb 27, 2019 | 31.03 | 31.05 | 30.65 | 30.93 | 13,165 | -0.21(-0.66%) |
Feb 26, 2019 | 31.17 | 31.69 | 31.08 | 31.13 | 19,316 | -0.08(-0.25%) |
Feb 25, 2019 | 31.36 | 31.37 | 31.16 | 31.21 | 32,049 | +0.03(+0.10%) |
Feb 22, 2019 | 31.44 | 31.44 | 31.02 | 31.18 | 24,973 | -0.21(-0.68%) |
Feb 21, 2019 | 30.92 | 31.58 | 30.92 | 31.40 | 15,689 | +0.33(+1.05%) |
Feb 20, 2019 | 31.04 | 31.23 | 30.83 | 31.07 | 28,878 | +0.11(+0.36%) |
Feb 19, 2019 | 30.43 | 31.08 | 30.43 | 30.96 | 9,785 | +0.52(+1.69%) |
Feb 15, 2019 | 29.56 | 30.64 | 29.56 | 30.44 | 21,568 | +1.02(+3.48%) |
Feb 14, 2019 | 29.67 | 29.67 | 29.33 | 29.42 | 10,338 | -0.29(-0.99%) |
Feb 13, 2019 | 29.81 | 30.11 | 29.70 | 29.72 | 12,229 | -0.06(-0.19%) |
Feb 12, 2019 | 29.62 | 30.21 | 29.62 | 29.77 | 16,803 | +0.15(+0.51%) |
Feb 11, 2019 | 28.91 | 29.68 | 28.79 | 29.62 | 17,688 | +0.65(+2.24%) |
Feb 08, 2019 | 28.21 | 28.97 | 28.00 | 28.97 | 22,451 | +0.71(+2.50%) |
Feb 07, 2019 | 27.96 | 28.26 | 27.95 | 28.26 | 12,682 | +0.24(+0.85%) |
Feb 06, 2019 | 27.63 | 28.03 | 27.24 | 28.03 | 13,113 | +0.44(+1.58%) |
Feb 05, 2019 | 27.26 | 27.62 | 27.15 | 27.59 | 17,339 | +0.38(+1.40%) |
Feb 04, 2019 | 26.66 | 27.21 | 26.54 | 27.21 | 12,668 | +0.57(+2.14%) |
Feb 01, 2019 | 26.31 | 26.64 | 26.20 | 26.64 | 20,559 | +0.37(+1.42%) |
Jan 31, 2019 | 26.14 | 26.40 | 26.14 | 26.27 | 17,392 | +0.08(+0.30%) |
Jan 30, 2019 | 25.66 | 26.35 | 25.66 | 26.19 | 16,326 | +0.53(+2.07%) |
Jan 29, 2019 | 26.88 | 27.15 | 25.62 | 25.66 | 18,667 | -1.21(-4.51%) |
Jan 28, 2019 | 26.73 | 27.13 | 26.44 | 26.87 | 15,679 | -0.11(-0.41%) |
Jan 25, 2019 | 26.90 | 27.34 | 26.83 | 26.98 | 19,676 | +0.03(+0.12%) |
Jan 24, 2019 | 26.96 | 27.35 | 26.85 | 26.95 | 15,292 | -0.13(-0.47%) |
Jan 23, 2019 | 27.29 | 27.61 | 26.81 | 27.08 | 22,635 | -0.10(-0.38%) |
Jan 22, 2019 | 27.74 | 27.74 | 27.01 | 27.18 | 33,264 | -0.52(-1.89%) |
Jan 18, 2019 | 27.70 | 27.91 | 27.61 | 27.70 | 25,226 | -0.05(-0.17%) |
Jan 17, 2019 | 27.83 | 27.97 | 27.61 | 27.75 | 27,598 | -0.12(-0.43%) |
Jan 16, 2019 | 27.69 | 28.02 | 27.61 | 27.87 | 30,128 | +0.35(+1.27%) |
Jan 15, 2019 | 27.46 | 27.65 | 27.41 | 27.52 | 14,397 | -0.06(-0.20%) |
Jan 14, 2019 | 27.60 | 28.08 | 27.01 | 27.57 | 22,270 | -0.46(-1.64%) |
Jan 11, 2019 | 28.30 | 28.30 | 27.69 | 28.03 | 17,027 | -0.30(-1.06%) |
Jan 10, 2019 | 28.35 | 28.46 | 28.19 | 28.34 | 10,143 | -0.15(-0.53%) |
Jan 09, 2019 | 28.30 | 28.99 | 28.26 | 28.49 | 19,617 | +0.36(+1.30%) |
Jan 08, 2019 | 28.39 | 28.39 | 27.76 | 28.12 | 9,638 | -0.03(-0.11%) |
Jan 07, 2019 | 28.02 | 28.37 | 27.38 | 28.15 | 19,354 | +0.12(+0.42%) |
Jan 04, 2019 | 27.21 | 28.07 | 26.77 | 28.03 | 18,793 | +0.98(+3.60%) |
Jan 03, 2019 | 26.43 | 27.41 | 26.43 | 27.06 | 18,022 | +0.46(+1.73%) |
Jan 02, 2019 | 25.85 | 26.60 | 24.86 | 26.60 | 39,762 | +0.54(+2.07%) |
Dec 31, 2018 | 25.62 | 26.11 | 25.60 | 26.06 | 17,658 | +0.53(+2.08%) |
Dec 28, 2018 | 24.29 | 25.56 | 24.29 | 25.53 | 29,892 | +1.08(+4.41%) |
Dec 27, 2018 | 24.38 | 25.34 | 23.90 | 24.45 | 31,412 | -0.17(-0.71%) |
Dec 26, 2018 | 24.42 | 24.80 | 23.52 | 24.63 | 47,942 | +0.29(+1.17%) |
Dec 24, 2018 | 24.57 | 24.84 | 24.34 | 24.34 | 14,631 | -0.27(-1.10%) |
Dec 21, 2018 | 24.97 | 24.97 | 24.38 | 24.61 | 63,317 | -0.67(-2.67%) |
Dec 20, 2018 | 25.53 | 25.70 | 25.14 | 25.28 | 24,787 | -0.29(-1.12%) |
Dec 19, 2018 | 25.85 | 26.13 | 25.57 | 25.57 | 24,613 | -0.24(-0.92%) |
Dec 18, 2018 | 26.23 | 26.24 | 25.70 | 25.81 | 28,642 | -0.36(-1.39%) |
Dec 17, 2018 | 26.00 | 26.31 | 25.51 | 26.17 | 22,026 | +0.13(+0.49%) |
Dec 14, 2018 | 26.41 | 26.41 | 26.00 | 26.04 | 15,009 | -0.29(-1.11%) |
Dec 13, 2018 | 26.85 | 26.85 | 26.12 | 26.34 | 11,196 | -0.44(-1.66%) |
Dec 12, 2018 | 26.25 | 26.92 | 25.72 | 26.78 | 22,292 | +0.59(+2.24%) |
Dec 11, 2018 | 25.81 | 26.20 | 25.68 | 26.20 | 26,632 | +0.52(+2.02%) |
Dec 10, 2018 | 26.05 | 26.05 | 25.16 | 25.68 | 38,508 | -0.28(-1.06%) |
Dec 07, 2018 | 26.95 | 27.11 | 25.70 | 25.95 | 25,686 | -1.38(-5.06%) |
Dec 06, 2018 | 27.59 | 28.04 | 27.16 | 27.34 | 19,502 | -0.58(-2.08%) |
Dec 04, 2018 | 28.50 | 28.50 | 27.84 | 27.92 | 15,259 | -0.72(-2.53%) |
Dec 03, 2018 | 29.00 | 29.10 | 28.48 | 28.64 | 10,214 | -0.04(-0.14%) |
Nov 30, 2018 | 28.77 | 28.99 | 28.18 | 28.68 | 14,877 | -0.06(-0.22%) |
Nov 29, 2018 | 29.00 | 29.07 | 28.20 | 28.74 | 7,287 | -0.40(-1.38%) |
Nov 28, 2018 | 28.39 | 29.29 | 28.13 | 29.14 | 18,804 | +0.36(+1.26%) |
Nov 27, 2018 | 28.89 | 29.06 | 28.56 | 28.78 | 8,916 | -0.20(-0.68%) |
Nov 26, 2018 | 29.02 | 29.23 | 28.95 | 28.98 | 22,115 | +0.02(+0.05%) |
Nov 23, 2018 | 28.84 | 28.96 | 28.58 | 28.96 | 4,069 | +0.03(+0.11%) |
Nov 21, 2018 | 28.93 | 28.93 | 28.93 | 0 | +0.17(+0.57%) | |
Nov 20, 2018 | 28.81 | 29.02 | 28.54 | 28.77 | 12,787 | -0.16(-0.54%) |
Nov 19, 2018 | 28.80 | 29.29 | 28.67 | 28.92 | 21,121 | -0.18(-0.62%) |
Nov 16, 2018 | 29.07 | 29.36 | 28.58 | 29.10 | 13,479 | -0.12(-0.40%) |
Nov 15, 2018 | 28.40 | 29.22 | 28.15 | 29.22 | 14,280 | +0.75(+2.65%) |
Nov 14, 2018 | 29.55 | 29.68 | 28.41 | 28.47 | 10,078 | -1.00(-3.39%) |
Nov 13, 2018 | 29.57 | 29.71 | 29.28 | 29.47 | 9,743 | -0.09(-0.32%) |
Nov 12, 2018 | 29.55 | 29.84 | 29.03 | 29.56 | 13,047 | -0.13(-0.42%) |
Nov 09, 2018 | 30.36 | 30.50 | 29.61 | 29.69 | 29,374 | -0.77(-2.53%) |
Nov 08, 2018 | 30.33 | 30.48 | 30.29 | 30.46 | 8,667 | +0.07(+0.23%) |
Nov 07, 2018 | 30.08 | 30.39 | 29.82 | 30.39 | 14,777 | +0.46(+1.55%) |
Nov 06, 2018 | 29.52 | 29.92 | 29.52 | 29.92 | 5,850 | +0.01(+0.03%) |
Nov 05, 2018 | 30.26 | 30.26 | 29.80 | 29.91 | 14,141 | -0.36(-1.19%) |
Nov 02, 2018 | 29.94 | 30.37 | 29.94 | 30.28 | 15,132 | +0.37(+1.24%) |
Nov 01, 2018 | 30.02 | 30.10 | 29.68 | 29.91 | 19,538 | +0.00(+0.00%) |
Oct 31, 2018 | 30.17 | 30.17 | 29.49 | 29.91 | 28,758 | -0.04(-0.13%) |
Oct 30, 2018 | 29.69 | 30.02 | 28.40 | 29.95 | 20,589 | +0.72(+2.48%) |
Oct 29, 2018 | 29.44 | 29.44 | 27.56 | 29.22 | 15,266 | +0.10(+0.35%) |
Oct 26, 2018 | 29.08 | 29.24 | 28.26 | 29.12 | 13,606 | -0.25(-0.86%) |
Oct 25, 2018 | 28.50 | 29.38 | 27.98 | 29.37 | 26,635 | +1.37(+4.89%) |
Oct 24, 2018 | 29.52 | 29.71 | 28.00 | 28.00 | 19,314 | -1.49(-5.07%) |
Oct 23, 2018 | 29.55 | 29.57 | 29.00 | 29.50 | 11,602 | -0.35(-1.16%) |
Oct 22, 2018 | 30.27 | 30.27 | 29.84 | 29.84 | 8,756 | -0.21(-0.71%) |
Oct 19, 2018 | 30.92 | 30.92 | 30.04 | 30.06 | 17,421 | -1.00(-3.22%) |
Oct 18, 2018 | 31.24 | 31.35 | 30.91 | 31.06 | 11,893 | -0.30(-0.95%) |
Oct 17, 2018 | 31.40 | 31.46 | 30.79 | 31.35 | 22,165 | -0.05(-0.15%) |
Oct 16, 2018 | 31.39 | 31.49 | 31.02 | 31.40 | 15,169 | +0.09(+0.30%) |
Oct 15, 2018 | 31.06 | 31.57 | 30.93 | 31.31 | 23,355 | +0.31(+0.99%) |
Oct 12, 2018 | 32.60 | 32.60 | 30.64 | 31.00 | 36,749 | -1.37(-4.23%) |
Oct 11, 2018 | 33.45 | 33.60 | 32.29 | 32.37 | 21,930 | -1.05(-3.15%) |
Oct 10, 2018 | 33.86 | 33.93 | 33.42 | 33.42 | 19,277 | -0.39(-1.16%) |
Oct 09, 2018 | 33.56 | 33.94 | 33.53 | 33.82 | 19,081 | +0.28(+0.82%) |
Oct 08, 2018 | 33.45 | 33.67 | 33.36 | 33.54 | 11,155 | +0.19(+0.57%) |
Oct 05, 2018 | 33.60 | 33.60 | 33.12 | 33.35 | 13,351 | -0.15(-0.45%) |
Oct 04, 2018 | 33.01 | 33.53 | 32.99 | 33.50 | 26,594 | +0.52(+1.57%) |
Oct 03, 2018 | 32.52 | 33.11 | 32.41 | 32.98 | 16,649 | +0.57(+1.75%) |
Oct 02, 2018 | 32.45 | 32.56 | 32.36 | 32.42 | 13,153 | -0.01(-0.02%) |
Oct 01, 2018 | 32.69 | 32.70 | 32.36 | 32.42 | 22,899 | -0.25(-0.77%) |
Sep 28, 2018 | 32.40 | 32.75 | 32.40 | 32.68 | 10,554 | +0.28(+0.85%) |
Sep 27, 2018 | 32.40 | 32.57 | 32.32 | 32.40 | 18,199 | +0.00(+0.00%) |
Sep 26, 2018 | 33.03 | 33.05 | 32.40 | 32.40 | 18,990 | -0.55(-1.67%) |
Sep 25, 2018 | 33.30 | 33.30 | 32.87 | 32.95 | 15,294 | -0.24(-0.71%) |
Sep 24, 2018 | 33.70 | 33.70 | 33.11 | 33.19 | 18,884 | -0.63(-1.86%) |
Sep 21, 2018 | 33.85 | 33.93 | 33.50 | 33.82 | 49,465 | -0.24(-0.69%) |
Sep 20, 2018 | 33.46 | 34.21 | 33.46 | 34.05 | 13,634 | +0.71(+2.12%) |
Sep 19, 2018 | 33.70 | 33.78 | 33.34 | 33.34 | 16,138 | -0.28(-0.82%) |
Sep 18, 2018 | 34.17 | 34.44 | 33.49 | 33.62 | 19,828 | -0.55(-1.61%) |
Sep 17, 2018 | 34.56 | 34.56 | 33.85 | 34.17 | 20,490 | -0.47(-1.36%) |
Sep 14, 2018 | 34.48 | 34.80 | 34.37 | 34.64 | 8,138 | +0.20(+0.57%) |
Sep 13, 2018 | 35.07 | 35.07 | 34.29 | 34.44 | 19,921 | -0.47(-1.35%) |
Sep 12, 2018 | 35.27 | 35.27 | 34.76 | 34.92 | 12,871 | -0.28(-0.78%) |
Sep 11, 2018 | 35.07 | 35.37 | 34.84 | 35.19 | 13,921 | +0.12(+0.34%) |
Sep 10, 2018 | 34.80 | 35.27 | 34.72 | 35.07 | 18,913 | +0.20(+0.56%) |
Sep 07, 2018 | 34.64 | 34.92 | 34.60 | 34.88 | 10,808 | +0.20(+0.57%) |
Sep 06, 2018 | 34.96 | 34.99 | 34.60 | 34.68 | 8,050 | -0.24(-0.68%) |
Sep 05, 2018 | 35.35 | 35.35 | 34.88 | 34.92 | 13,840 | -0.53(-1.51%) |
Sep 04, 2018 | 34.83 | 35.49 | 34.67 | 35.45 | 24,772 | +0.63(+1.80%) |
Aug 31, 2018 | 34.83 | 34.83 | 34.83 | 0 | +0.35(+1.02%) | |
Aug 30, 2018 | 34.12 | 34.63 | 34.12 | 34.47 | 14,267 | +0.27(+0.80%) |
Aug 29, 2018 | 34.24 | 34.36 | 34.05 | 34.20 | 10,442 | +0.04(+0.11%) |
Aug 28, 2018 | 34.40 | 34.51 | 34.08 | 34.16 | 14,695 | -0.27(-0.79%) |
Aug 27, 2018 | 34.51 | 34.63 | 34.32 | 34.43 | 22,756 | -0.04(-0.11%) |
Aug 24, 2018 | 34.63 | 34.63 | 33.86 | 34.47 | 20,723 | -0.12(-0.34%) |
Aug 23, 2018 | 35.02 | 35.02 | 34.47 | 34.59 | 17,311 | -0.47(-1.34%) |
Aug 22, 2018 | 34.67 | 35.29 | 34.67 | 35.06 | 32,001 | +0.20(+0.56%) |
Aug 21, 2018 | 34.51 | 35.14 | 34.47 | 34.86 | 23,093 | +0.23(+0.68%) |
Aug 20, 2018 | 35.14 | 35.14 | 34.40 | 34.63 | 22,410 | -0.51(-1.45%) |
Aug 17, 2018 | 34.59 | 35.29 | 34.59 | 35.14 | 38,760 | +0.39(+1.12%) |
Aug 16, 2018 | 34.20 | 34.90 | 34.20 | 34.75 | 30,610 | +0.66(+1.95%) |
Aug 15, 2018 | 34.40 | 34.86 | 33.81 | 34.08 | 22,056 | -0.35(-1.02%) |
Aug 14, 2018 | 34.00 | 34.59 | 33.88 | 34.43 | 34,972 | +0.55(+1.61%) |
Aug 13, 2018 | 33.61 | 33.93 | 33.61 | 33.89 | 28,104 | +0.35(+1.05%) |
Aug 10, 2018 | 33.18 | 34.42 | 33.15 | 33.54 | 46,180 | +0.35(+1.06%) |
Aug 09, 2018 | 33.18 | 33.38 | 33.07 | 33.18 | 35,658 | +0.04(+0.12%) |
Aug 08, 2018 | 33.11 | 33.81 | 32.87 | 33.15 | 79,353 | +0.12(+0.35%) |
Aug 07, 2018 | 32.64 | 33.03 | 32.60 | 33.03 | 38,645 | +0.43(+1.32%) |
Aug 06, 2018 | 32.56 | 32.87 | 32.40 | 32.60 | 32,477 | +0.20(+0.60%) |
Aug 03, 2018 | 32.17 | 32.48 | 32.17 | 32.40 | 42,598 | +0.27(+0.85%) |
Aug 02, 2018 | 31.62 | 32.17 | 31.27 | 32.13 | 32,603 | +0.47(+1.48%) |
Aug 01, 2018 | 31.66 | 32.21 | 31.52 | 31.66 | 25,400 | +0.16(+0.50%) |
Jul 31, 2018 | 31.15 | 31.66 | 31.03 | 31.50 | 25,927 | +0.82(+2.68%) |
Jul 30, 2018 | 30.92 | 31.23 | 30.68 | 30.68 | 12,829 | -0.31(-1.01%) |
Jul 27, 2018 | 31.27 | 31.27 | 30.80 | 31.00 | 24,177 | -0.27(-0.87%) |
Jul 26, 2018 | 31.23 | 31.33 | 31.03 | 31.27 | 22,396 | +0.08(+0.25%) |
Jul 25, 2018 | 31.19 | 31.23 | 30.88 | 31.19 | 15,002 | +0.00(+0.00%) |
Jul 24, 2018 | 31.39 | 31.44 | 31.00 | 31.19 | 14,296 | -0.08(-0.25%) |
Jul 23, 2018 | 31.23 | 31.54 | 31.15 | 31.27 | 34,375 | +0.08(+0.25%) |
Jul 20, 2018 | 31.15 | 31.27 | 31.00 | 31.19 | 20,485 | +0.08(+0.25%) |
Jul 19, 2018 | 30.60 | 31.27 | 30.60 | 31.11 | 23,677 | +0.55(+1.79%) |
Jul 18, 2018 | 30.45 | 30.62 | 30.37 | 30.57 | 17,641 | +0.12(+0.38%) |
Jul 17, 2018 | 30.45 | 30.60 | 30.41 | 30.45 | 20,502 | +0.04(+0.13%) |
Jul 16, 2018 | 30.29 | 30.55 | 30.17 | 30.41 | 17,401 | +0.08(+0.26%) |
Jul 13, 2018 | 30.88 | 30.29 | 30.33 | 21,025 | -0.47(-1.52%) | |
Jul 12, 2018 | 31.58 | 31.58 | 30.76 | 30.80 | 13,394 | -0.66(-2.11%) |
Jul 11, 2018 | 31.70 | 31.86 | 31.31 | 31.46 | 24,628 | -0.35(-1.11%) |
Jul 10, 2018 | 32.60 | 32.60 | 31.66 | 31.82 | 28,883 | -0.82(-2.51%) |
Jul 09, 2018 | 32.13 | 32.67 | 32.08 | 32.64 | 25,381 | +0.59(+1.83%) |
Jul 06, 2018 | 31.66 | 32.05 | 31.62 | 32.05 | 22,679 | +0.35(+1.11%) |
Jul 05, 2018 | 31.54 | 31.70 | 31.39 | 31.70 | 56,513 | +0.00(+0.00%) |
Jul 03, 2018 | 31.70 | 31.70 | 31.70 | 0 | +0.27(+0.87%) | |
Jul 02, 2018 | 30.80 | 31.43 | 30.68 | 31.43 | 28,869 | +0.51(+1.64%) |
Jun 29, 2018 | 30.76 | 31.07 | 30.45 | 30.92 | 34,040 | +0.23(+0.76%) |
Jun 28, 2018 | 30.84 | 31.07 | 30.60 | 30.68 | 21,072 | -0.12(-0.38%) |
Jun 27, 2018 | 31.46 | 31.46 | 30.80 | 30.80 | 48,752 | -0.63(-1.99%) |
Jun 26, 2018 | 31.31 | 31.46 | 30.96 | 31.43 | 38,269 | +0.16(+0.50%) |
Jun 25, 2018 | 31.27 | 31.31 | 30.88 | 31.27 | 38,607 | +0.04(+0.13%) |
Jun 22, 2018 | 31.31 | 31.46 | 30.88 | 31.23 | 84,679 | +0.04(+0.13%) |
Jun 21, 2018 | 31.27 | 31.35 | 31.00 | 31.19 | 23,493 | -0.08(-0.25%) |
Jun 20, 2018 | 31.11 | 31.27 | 31.00 | 31.27 | 20,472 | +0.20(+0.63%) |
Jun 19, 2018 | 30.60 | 31.11 | 30.60 | 31.07 | 14,529 | +0.31(+1.02%) |
Jun 18, 2018 | 30.68 | 30.80 | 30.01 | 30.76 | 24,375 | +0.08(+0.25%) |
Jun 15, 2018 | 30.86 | 30.45 | 30.68 | 33,701 | +0.23(+0.77%) | |
Jun 14, 2018 | 30.57 | 30.57 | 30.14 | 30.45 | 12,998 | +0.00(+0.00%) |
Jun 13, 2018 | 30.17 | 30.58 | 30.17 | 30.45 | 24,571 | +0.23(+0.78%) |
Jun 12, 2018 | 30.64 | 30.64 | 30.14 | 30.21 | 25,672 | -0.35(-1.15%) |
Jun 11, 2018 | 31.07 | 31.07 | 30.41 | 30.57 | 31,417 | -0.59(-1.88%) |
Jun 08, 2018 | 31.23 | 31.43 | 31.15 | 31.15 | 35,268 | -0.27(-0.87%) |
Jun 07, 2018 | 31.50 | 31.62 | 31.39 | 31.43 | 29,113 | -0.12(-0.37%) |
Jun 06, 2018 | 31.62 | 31.82 | 31.35 | 31.54 | 25,390 | +0.11(+0.35%) |
Jun 05, 2018 | 31.04 | 31.78 | 30.97 | 31.43 | 57,028 | +0.12(+0.37%) |
Jun 04, 2018 | 31.12 | 31.43 | 31.08 | 31.32 | 36,279 | +0.23(+0.75%) |
Jun 01, 2018 | 30.97 | 31.14 | 30.97 | 31.08 | 24,557 | +0.23(+0.76%) |
May 31, 2018 | 30.89 | 31.12 | 30.73 | 30.85 | 30,687 | -0.12(-0.38%) |
May 30, 2018 | 30.66 | 31.08 | 29.84 | 30.97 | 32,382 | +0.39(+1.27%) |
May 29, 2018 | 30.93 | 31.08 | 30.15 | 30.58 | 25,415 | -0.27(-0.88%) |
May 25, 2018 | 30.85 | 30.85 | 30.85 | 0 | +0.04(+0.13%) | |
May 24, 2018 | 30.27 | 30.93 | 30.15 | 30.81 | 19,831 | +0.58(+1.93%) |
May 23, 2018 | 30.11 | 30.23 | 30.00 | 30.23 | 34,270 | +0.19(+0.65%) |
May 22, 2018 | 30.27 | 30.46 | 30.03 | 30.03 | 17,869 | -0.35(-1.15%) |
May 21, 2018 | 29.96 | 30.50 | 29.96 | 30.38 | 50,908 | +0.19(+0.64%) |
May 18, 2018 | 30.23 | 30.28 | 30.07 | 30.19 | 17,368 | -0.08(-0.26%) |
May 17, 2018 | 30.15 | 30.27 | 30.00 | 30.27 | 21,280 | +0.04(+0.13%) |
May 16, 2018 | 28.91 | 30.42 | 28.87 | 30.23 | 34,065 | +1.48(+5.14%) |
May 15, 2018 | 28.48 | 28.83 | 28.48 | 28.75 | 32,561 | +0.12(+0.41%) |
May 14, 2018 | 29.53 | 29.53 | 28.48 | 28.64 | 29,236 | -0.62(-2.12%) |
May 11, 2018 | 29.76 | 29.76 | 29.18 | 29.26 | 21,409 | -0.39(-1.31%) |
May 10, 2018 | 29.41 | 29.80 | 29.30 | 29.65 | 17,871 | +0.16(+0.53%) |
May 09, 2018 | 29.02 | 29.57 | 29.02 | 29.49 | 27,435 | +0.51(+1.74%) |
May 08, 2018 | 28.56 | 29.10 | 28.56 | 28.99 | 31,580 | +0.31(+1.08%) |
May 07, 2018 | 28.21 | 28.67 | 28.17 | 28.67 | 41,231 | +0.54(+1.93%) |
May 04, 2018 | 28.01 | 28.13 | 27.94 | 28.13 | 52,376 | +0.16(+0.56%) |
May 03, 2018 | 27.66 | 28.05 | 27.51 | 27.98 | 22,136 | +0.00(+0.00%) |
May 02, 2018 | 27.78 | 28.01 | 27.74 | 27.98 | 14,870 | +0.27(+0.98%) |