Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.15 | 24.38 | 24.01 | 24.05 | 348,159 | -0.14(-0.58%) |
Apr 29, 2019 | 23.94 | 24.35 | 23.90 | 24.19 | 609,022 | +0.20(+0.83%) |
Apr 26, 2019 | 23.91 | 24.01 | 23.58 | 23.99 | 394,440 | -0.04(-0.17%) |
Apr 25, 2019 | 24.17 | 24.17 | 23.80 | 24.03 | 292,548 | -0.10(-0.41%) |
Apr 24, 2019 | 24.37 | 24.57 | 24.03 | 24.13 | 602,510 | -0.25(-1.03%) |
Apr 23, 2019 | 24.16 | 24.48 | 24.13 | 24.38 | 326,113 | +0.19(+0.79%) |
Apr 22, 2019 | 24.35 | 24.35 | 24.03 | 24.19 | 251,381 | -0.08(-0.33%) |
Apr 18, 2019 | 24.27 | 24.27 | 24.27 | 0 | +0.09(+0.37%) | |
Apr 17, 2019 | 23.82 | 24.23 | 23.82 | 24.18 | 273,194 | +0.38(+1.60%) |
Apr 16, 2019 | 24.06 | 24.06 | 23.68 | 23.80 | 244,831 | -0.25(-1.04%) |
Apr 15, 2019 | 24.00 | 24.05 | 23.71 | 24.05 | 194,340 | -0.02(-0.08%) |
Apr 12, 2019 | 24.16 | 24.22 | 24.05 | 24.07 | 244,508 | +0.04(+0.17%) |
Apr 11, 2019 | 23.92 | 24.26 | 23.72 | 24.03 | 376,829 | +0.09(+0.38%) |
Apr 10, 2019 | 23.88 | 24.10 | 23.79 | 23.94 | 308,484 | +0.12(+0.50%) |
Apr 09, 2019 | 24.21 | 24.21 | 23.54 | 23.82 | 508,495 | -0.48(-1.98%) |
Apr 08, 2019 | 24.36 | 24.38 | 24.08 | 24.30 | 270,662 | -0.03(-0.12%) |
Apr 05, 2019 | 24.05 | 24.40 | 24.03 | 24.33 | 237,409 | +0.32(+1.33%) |
Apr 04, 2019 | 24.30 | 24.30 | 23.83 | 24.01 | 524,085 | -0.23(-0.95%) |
Apr 03, 2019 | 24.46 | 24.54 | 24.22 | 24.24 | 506,145 | -0.09(-0.37%) |
Apr 02, 2019 | 24.21 | 24.43 | 23.98 | 24.33 | 264,401 | +0.15(+0.62%) |
Apr 01, 2019 | 24.03 | 24.31 | 23.83 | 24.18 | 446,017 | +0.42(+1.77%) |
Mar 29, 2019 | 23.43 | 23.96 | 23.28 | 23.76 | 514,989 | +0.51(+2.19%) |
Mar 28, 2019 | 22.91 | 23.39 | 22.81 | 23.25 | 642,344 | +0.36(+1.57%) |
Mar 27, 2019 | 22.71 | 22.95 | 22.61 | 22.89 | 298,488 | +0.17(+0.75%) |
Mar 26, 2019 | 22.97 | 23.03 | 22.44 | 22.72 | 586,502 | -0.16(-0.70%) |
Mar 25, 2019 | 22.98 | 23.12 | 22.72 | 22.88 | 1,606,213 | -0.15(-0.65%) |
Mar 22, 2019 | 23.70 | 23.70 | 22.88 | 23.03 | 555,922 | -0.69(-2.91%) |
Mar 21, 2019 | 23.21 | 23.86 | 23.21 | 23.72 | 852,151 | +0.48(+2.07%) |
Mar 20, 2019 | 23.50 | 23.60 | 23.21 | 23.24 | 457,824 | -0.25(-1.06%) |
Mar 19, 2019 | 23.75 | 23.76 | 23.46 | 23.49 | 279,001 | -0.17(-0.72%) |
Mar 18, 2019 | 23.23 | 23.73 | 23.23 | 23.66 | 244,759 | +0.40(+1.72%) |
Mar 15, 2019 | 23.44 | 23.49 | 23.18 | 23.26 | 524,718 | -0.12(-0.51%) |
Mar 14, 2019 | 23.43 | 23.46 | 23.02 | 23.38 | 334,548 | -0.18(-0.76%) |
Mar 13, 2019 | 23.70 | 23.80 | 23.29 | 23.56 | 299,406 | -0.11(-0.46%) |
Mar 12, 2019 | 24.14 | 24.25 | 23.47 | 23.67 | 449,841 | -0.47(-1.95%) |
Mar 11, 2019 | 23.69 | 24.25 | 23.65 | 24.14 | 830,963 | +0.49(+2.07%) |
Mar 08, 2019 | 23.90 | 24.01 | 23.44 | 23.65 | 2,616,408 | -0.49(-2.03%) |
Mar 07, 2019 | 24.25 | 24.38 | 23.94 | 24.14 | 1,305,377 | -0.16(-0.66%) |
Mar 06, 2019 | 24.41 | 24.62 | 24.29 | 24.30 | 265,099 | -0.17(-0.69%) |
Mar 05, 2019 | 24.90 | 24.90 | 24.37 | 24.47 | 324,837 | -0.39(-1.57%) |
Mar 04, 2019 | 24.92 | 25.21 | 24.60 | 24.86 | 343,943 | -0.06(-0.24%) |
Mar 01, 2019 | 24.68 | 25.15 | 24.65 | 24.92 | 388,568 | +0.39(+1.59%) |
Feb 28, 2019 | 24.30 | 24.64 | 24.08 | 24.53 | 590,356 | +0.09(+0.37%) |
Feb 27, 2019 | 24.27 | 24.58 | 24.02 | 24.44 | 859,491 | +0.16(+0.66%) |
Feb 26, 2019 | 24.90 | 24.90 | 24.18 | 24.28 | 761,211 | -0.65(-2.61%) |
Feb 25, 2019 | 24.20 | 25.21 | 24.20 | 24.93 | 885,673 | +0.61(+2.51%) |
Feb 22, 2019 | 23.85 | 24.45 | 23.10 | 24.32 | 1,356,353 | -0.47(-1.90%) |
Feb 21, 2019 | 24.71 | 25.25 | 23.82 | 24.79 | 1,236,858 | -1.30(-4.98%) |
Feb 20, 2019 | 26.25 | 26.38 | 25.88 | 26.09 | 388,713 | -0.18(-0.69%) |
Feb 19, 2019 | 26.40 | 26.49 | 26.19 | 26.27 | 291,943 | -0.11(-0.42%) |
Feb 15, 2019 | 26.38 | 26.38 | 26.38 | 0 | +0.62(+2.41%) | |
Feb 14, 2019 | 25.61 | 26.00 | 25.58 | 25.76 | 216,792 | +0.15(+0.59%) |
Feb 13, 2019 | 25.87 | 26.00 | 25.43 | 25.61 | 226,682 | -0.19(-0.74%) |
Feb 12, 2019 | 25.61 | 25.99 | 25.27 | 25.80 | 452,599 | +0.31(+1.22%) |
Feb 11, 2019 | 25.31 | 25.54 | 25.10 | 25.49 | 344,200 | +0.17(+0.67%) |
Feb 08, 2019 | 25.30 | 25.58 | 25.29 | 25.32 | 276,093 | -0.01(-0.04%) |
Feb 07, 2019 | 25.61 | 25.62 | 25.22 | 25.33 | 261,526 | -0.41(-1.59%) |
Feb 06, 2019 | 25.85 | 26.00 | 25.60 | 25.74 | 271,711 | -0.07(-0.27%) |
Feb 05, 2019 | 25.38 | 25.81 | 25.14 | 25.81 | 280,133 | +0.50(+1.98%) |
Feb 04, 2019 | 25.10 | 25.38 | 25.01 | 25.31 | 312,829 | +0.21(+0.84%) |
Feb 01, 2019 | 24.95 | 25.21 | 24.79 | 25.10 | 351,884 | +0.20(+0.80%) |
Jan 31, 2019 | 24.38 | 25.12 | 24.24 | 24.90 | 566,568 | +0.58(+2.38%) |
Jan 30, 2019 | 24.63 | 24.63 | 23.81 | 24.32 | 652,414 | -0.11(-0.45%) |
Jan 29, 2019 | 24.12 | 24.72 | 24.10 | 24.43 | 533,708 | +0.26(+1.08%) |
Jan 28, 2019 | 24.44 | 24.52 | 24.07 | 24.17 | 378,526 | -0.66(-2.66%) |
Jan 25, 2019 | 24.49 | 24.93 | 24.33 | 24.83 | 498,968 | +0.56(+2.31%) |
Jan 24, 2019 | 24.60 | 24.63 | 24.17 | 24.27 | 686,735 | -0.35(-1.42%) |
Jan 23, 2019 | 24.84 | 25.15 | 24.55 | 24.62 | 356,449 | -0.23(-0.93%) |
Jan 22, 2019 | 25.78 | 25.83 | 24.85 | 24.85 | 299,697 | -0.89(-3.46%) |
Jan 21, 2019 | 25.74 | 25.87 | 25.59 | 25.74 | 111,634 | +0.11(+0.43%) |
Jan 18, 2019 | 25.93 | 25.95 | 25.60 | 25.63 | 393,969 | -0.14(-0.54%) |
Jan 17, 2019 | 25.33 | 25.87 | 25.33 | 25.77 | 496,449 | +0.28(+1.10%) |
Jan 16, 2019 | 25.50 | 25.52 | 24.99 | 25.49 | 291,288 | +0.12(+0.47%) |
Jan 15, 2019 | 25.91 | 25.95 | 25.24 | 25.37 | 296,135 | -0.29(-1.13%) |
Jan 14, 2019 | 24.99 | 25.68 | 24.83 | 25.66 | 611,211 | +0.57(+2.27%) |
Jan 11, 2019 | 25.19 | 25.38 | 25.06 | 25.09 | 243,650 | -0.11(-0.44%) |
Jan 10, 2019 | 25.10 | 25.42 | 24.75 | 25.20 | 470,769 | +0.02(+0.08%) |
Jan 09, 2019 | 24.67 | 25.55 | 24.63 | 25.18 | 496,275 | +0.63(+2.57%) |
Jan 08, 2019 | 24.10 | 24.74 | 24.10 | 24.55 | 429,145 | +0.44(+1.82%) |
Jan 07, 2019 | 23.58 | 24.17 | 23.30 | 24.11 | 487,691 | +0.62(+2.64%) |
Jan 04, 2019 | 23.33 | 23.59 | 22.77 | 23.49 | 722,099 | +0.41(+1.78%) |
Jan 03, 2019 | 23.53 | 23.66 | 22.98 | 23.08 | 286,562 | -0.49(-2.08%) |
Jan 02, 2019 | 23.21 | 23.81 | 23.00 | 23.57 | 275,686 | -0.23(-0.97%) |
Dec 31, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.80(+3.48%) | |
Dec 28, 2018 | 22.99 | 23.28 | 22.84 | 23.00 | 666,705 | +0.15(+0.66%) |
Dec 27, 2018 | 23.06 | 23.45 | 22.54 | 22.85 | 547,983 | +0.26(+1.15%) |
Dec 24, 2018 | 22.59 | 22.59 | 22.59 | 0 | -0.33(-1.44%) | |
Dec 21, 2018 | 23.38 | 23.90 | 22.80 | 22.92 | 805,539 | -0.42(-1.80%) |
Dec 20, 2018 | 23.14 | 23.95 | 23.06 | 23.34 | 675,287 | +0.13(+0.56%) |
Dec 19, 2018 | 23.52 | 23.86 | 23.16 | 23.21 | 1,028,079 | -0.15(-0.64%) |
Dec 18, 2018 | 24.02 | 24.36 | 23.27 | 23.36 | 1,409,765 | -0.71(-2.95%) |
Dec 17, 2018 | 24.01 | 24.39 | 23.65 | 24.07 | 509,674 | +0.10(+0.42%) |
Dec 14, 2018 | 23.75 | 24.46 | 23.64 | 23.97 | 606,171 | -0.08(-0.33%) |
Dec 13, 2018 | 25.13 | 25.27 | 23.90 | 24.05 | 589,626 | -0.58(-2.35%) |
Dec 12, 2018 | 24.86 | 25.16 | 24.48 | 24.63 | 877,349 | -0.20(-0.81%) |
Dec 11, 2018 | 25.00 | 26.24 | 24.35 | 24.83 | 755,939 | +0.29(+1.18%) |
Dec 10, 2018 | 24.95 | 25.17 | 24.19 | 24.54 | 420,989 | -0.44(-1.76%) |
Dec 07, 2018 | 24.85 | 25.83 | 24.85 | 24.98 | 681,811 | +0.19(+0.77%) |
Dec 06, 2018 | 25.29 | 25.31 | 24.62 | 24.79 | 1,444,654 | -0.90(-3.50%) |
Dec 05, 2018 | 25.70 | 26.36 | 25.37 | 25.69 | 501,435 | -0.05(-0.19%) |
Dec 04, 2018 | 27.25 | 27.31 | 25.44 | 25.74 | 740,001 | -1.56(-5.71%) |
Dec 03, 2018 | 29.03 | 29.03 | 27.24 | 27.30 | 874,672 | -0.31(-1.12%) |
Nov 30, 2018 | 27.00 | 27.65 | 26.97 | 27.61 | 816,172 | +0.53(+1.96%) |
Nov 29, 2018 | 27.09 | 27.54 | 26.98 | 27.08 | 396,910 | +0.01(+0.04%) |
Nov 28, 2018 | 26.51 | 27.20 | 26.42 | 27.07 | 580,241 | +0.53(+2.00%) |
Nov 27, 2018 | 27.10 | 27.54 | 26.32 | 26.54 | 770,537 | -0.78(-2.86%) |
Nov 26, 2018 | 27.08 | 27.91 | 27.08 | 27.32 | 567,395 | +0.34(+1.26%) |
Nov 23, 2018 | 27.34 | 27.39 | 26.75 | 26.98 | 375,210 | -0.46(-1.68%) |
Nov 22, 2018 | 26.89 | 27.83 | 26.89 | 27.44 | 211,492 | +0.55(+2.05%) |
Nov 21, 2018 | 26.37 | 27.34 | 26.37 | 26.89 | 514,261 | +0.52(+1.97%) |
Nov 20, 2018 | 26.61 | 26.88 | 26.18 | 26.37 | 461,663 | -0.44(-1.64%) |
Nov 19, 2018 | 26.73 | 27.48 | 26.69 | 26.81 | 341,044 | +0.11(+0.41%) |
Nov 16, 2018 | 26.38 | 26.95 | 26.25 | 26.70 | 1,042,537 | +0.28(+1.06%) |
Nov 15, 2018 | 27.18 | 27.23 | 26.38 | 26.42 | 674,610 | -0.87(-3.19%) |
Nov 14, 2018 | 28.13 | 28.58 | 27.16 | 27.29 | 748,533 | -0.82(-2.92%) |
Nov 13, 2018 | 27.74 | 28.39 | 27.42 | 28.11 | 618,626 | +0.39(+1.41%) |
Nov 12, 2018 | 27.82 | 28.21 | 27.53 | 27.72 | 462,559 | +0.02(+0.07%) |
Nov 09, 2018 | 27.01 | 27.87 | 26.93 | 27.70 | 664,641 | +0.49(+1.80%) |
Nov 08, 2018 | 27.17 | 27.97 | 27.06 | 27.21 | 701,742 | +0.01(+0.04%) |
Nov 07, 2018 | 27.61 | 28.36 | 26.96 | 27.20 | 825,197 | -0.63(-2.26%) |
Nov 06, 2018 | 29.94 | 30.41 | 26.23 | 27.83 | 978,330 | -0.71(-2.49%) |
Nov 05, 2018 | 28.70 | 28.75 | 27.77 | 28.54 | 481,432 | +0.27(+0.96%) |
Nov 02, 2018 | 28.64 | 28.83 | 27.74 | 28.27 | 344,351 | -0.15(-0.53%) |
Nov 01, 2018 | 27.38 | 28.49 | 27.38 | 28.42 | 734,646 | +1.08(+3.95%) |
Oct 31, 2018 | 27.80 | 28.25 | 27.27 | 27.34 | 545,385 | -0.29(-1.05%) |
Oct 30, 2018 | 27.35 | 27.68 | 27.18 | 27.63 | 289,479 | +0.26(+0.95%) |
Oct 29, 2018 | 28.31 | 28.47 | 27.09 | 27.37 | 401,771 | -0.78(-2.77%) |
Oct 26, 2018 | 27.45 | 28.28 | 27.23 | 28.15 | 453,643 | +0.40(+1.44%) |
Oct 25, 2018 | 27.98 | 28.34 | 27.58 | 27.75 | 303,659 | -0.13(-0.47%) |
Oct 24, 2018 | 29.60 | 29.60 | 27.78 | 27.88 | 476,335 | -1.64(-5.56%) |
Oct 23, 2018 | 28.56 | 29.60 | 27.69 | 29.52 | 784,051 | +0.04(+0.14%) |
Oct 22, 2018 | 29.83 | 30.08 | 29.29 | 29.48 | 443,953 | -0.28(-0.94%) |
Oct 19, 2018 | 30.03 | 30.45 | 29.72 | 29.76 | 483,381 | -0.19(-0.63%) |
Oct 18, 2018 | 31.03 | 31.08 | 29.23 | 29.95 | 928,467 | -1.23(-3.94%) |
Oct 17, 2018 | 31.78 | 31.86 | 31.02 | 31.18 | 392,538 | -0.63(-1.98%) |
Oct 16, 2018 | 31.58 | 31.81 | 31.15 | 31.81 | 507,322 | +0.18(+0.57%) |
Oct 15, 2018 | 31.59 | 31.80 | 31.20 | 31.63 | 320,497 | +0.07(+0.22%) |
Oct 12, 2018 | 31.74 | 31.94 | 31.17 | 31.56 | 329,201 | +0.22(+0.70%) |
Oct 11, 2018 | 31.39 | 32.05 | 31.16 | 31.34 | 762,322 | -0.26(-0.82%) |
Oct 10, 2018 | 32.35 | 32.35 | 30.97 | 31.60 | 452,635 | -0.85(-2.62%) |
Oct 09, 2018 | 32.98 | 33.02 | 32.45 | 32.45 | 358,917 | -0.57(-1.73%) |
Oct 05, 2018 | 33.02 | 33.02 | 33.02 | 0 | +0.06(+0.18%) | |
Oct 04, 2018 | 32.61 | 32.98 | 32.49 | 32.96 | 367,647 | +0.15(+0.46%) |
Oct 03, 2018 | 32.27 | 32.93 | 32.14 | 32.81 | 356,557 | +0.59(+1.83%) |
Oct 02, 2018 | 31.99 | 32.31 | 31.77 | 32.22 | 321,440 | +0.30(+0.94%) |
Oct 01, 2018 | 31.78 | 32.00 | 31.66 | 31.92 | 202,478 | +0.37(+1.17%) |
Sep 28, 2018 | 31.47 | 31.89 | 31.33 | 31.55 | 332,607 | +0.07(+0.22%) |
Sep 27, 2018 | 31.76 | 32.02 | 31.42 | 31.48 | 256,131 | -0.27(-0.85%) |
Sep 26, 2018 | 31.79 | 32.24 | 31.60 | 31.75 | 525,147 | -0.50(-1.55%) |
Sep 25, 2018 | 32.83 | 32.83 | 32.00 | 32.25 | 376,319 | -0.40(-1.23%) |
Sep 24, 2018 | 32.71 | 32.84 | 32.45 | 32.65 | 505,504 | -0.09(-0.27%) |
Sep 21, 2018 | 32.33 | 32.92 | 32.26 | 32.74 | 699,781 | +0.39(+1.21%) |
Sep 20, 2018 | 32.36 | 32.42 | 32.00 | 32.35 | 440,768 | +0.19(+0.59%) |
Sep 19, 2018 | 30.75 | 32.33 | 30.75 | 32.16 | 972,173 | +1.35(+4.38%) |
Sep 18, 2018 | 30.35 | 30.89 | 30.22 | 30.81 | 349,930 | +0.57(+1.88%) |
Sep 17, 2018 | 29.61 | 30.33 | 29.61 | 30.24 | 204,794 | +0.58(+1.96%) |
Sep 14, 2018 | 29.76 | 29.99 | 29.47 | 29.66 | 167,210 | -0.08(-0.27%) |
Sep 13, 2018 | 30.13 | 30.43 | 29.67 | 29.74 | 278,791 | -0.36(-1.20%) |
Sep 12, 2018 | 30.19 | 30.25 | 29.97 | 30.10 | 519,450 | -0.08(-0.27%) |
Sep 11, 2018 | 29.95 | 30.29 | 29.86 | 30.18 | 256,743 | +0.12(+0.40%) |
Sep 10, 2018 | 29.55 | 30.45 | 29.55 | 30.06 | 608,557 | +0.55(+1.86%) |
Sep 07, 2018 | 29.83 | 30.06 | 29.34 | 29.51 | 468,481 | -0.49(-1.63%) |
Sep 06, 2018 | 30.50 | 30.56 | 29.95 | 30.00 | 430,581 | -0.45(-1.48%) |
Sep 05, 2018 | 30.55 | 30.75 | 30.20 | 30.45 | 387,509 | -0.12(-0.39%) |
Sep 04, 2018 | 30.51 | 30.77 | 29.87 | 30.57 | 635,038 | +0.24(+0.79%) |
Aug 31, 2018 | 30.33 | 30.33 | 30.33 | 0 | -0.44(-1.43%) | |
Aug 30, 2018 | 30.81 | 31.24 | 30.71 | 30.77 | 235,226 | -0.09(-0.29%) |
Aug 29, 2018 | 30.60 | 31.08 | 30.54 | 30.86 | 335,587 | +0.35(+1.15%) |
Aug 28, 2018 | 30.85 | 30.87 | 30.51 | 30.51 | 334,765 | -0.23(-0.75%) |
Aug 27, 2018 | 30.80 | 31.08 | 30.69 | 30.74 | 304,310 | +0.02(+0.07%) |
Aug 24, 2018 | 30.89 | 30.92 | 30.39 | 30.72 | 394,864 | -0.06(-0.19%) |
Aug 23, 2018 | 30.98 | 31.22 | 30.69 | 30.78 | 322,552 | -0.17(-0.55%) |
Aug 22, 2018 | 31.00 | 31.25 | 30.76 | 30.95 | 941,632 | -0.11(-0.35%) |
Aug 21, 2018 | 30.94 | 31.35 | 30.94 | 31.06 | 389,170 | +0.09(+0.29%) |
Aug 20, 2018 | 30.75 | 31.17 | 30.62 | 30.97 | 410,445 | +0.22(+0.72%) |
Aug 17, 2018 | 30.79 | 31.14 | 30.50 | 30.75 | 288,237 | -0.02(-0.06%) |
Aug 16, 2018 | 31.19 | 31.19 | 30.56 | 30.77 | 600,385 | -0.25(-0.81%) |
Aug 15, 2018 | 31.32 | 31.53 | 30.95 | 31.02 | 381,580 | -0.50(-1.59%) |
Aug 14, 2018 | 31.75 | 31.75 | 31.25 | 31.52 | 442,195 | -0.19(-0.60%) |
Aug 13, 2018 | 31.75 | 31.99 | 31.54 | 31.71 | 301,453 | -0.10(-0.31%) |
Aug 10, 2018 | 32.44 | 32.45 | 31.55 | 31.81 | 389,056 | -0.74(-2.27%) |
Aug 09, 2018 | 33.05 | 33.17 | 32.48 | 32.55 | 472,443 | -0.39(-1.18%) |
Aug 08, 2018 | 34.94 | 35.00 | 32.66 | 32.94 | 613,101 | -1.24(-3.63%) |
Aug 07, 2018 | 33.99 | 34.37 | 33.60 | 34.18 | 750,077 | +0.34(+1.00%) |
Aug 03, 2018 | 33.84 | 33.84 | 33.84 | 0 | +0.02(+0.06%) | |
Aug 02, 2018 | 33.25 | 34.32 | 32.98 | 33.82 | 489,991 | +0.40(+1.20%) |
Aug 01, 2018 | 34.02 | 34.11 | 33.23 | 33.42 | 395,677 | -0.64(-1.88%) |
Jul 31, 2018 | 33.34 | 34.10 | 33.34 | 34.06 | 393,819 | +0.75(+2.25%) |
Jul 30, 2018 | 32.65 | 33.95 | 32.56 | 33.31 | 365,817 | +0.94(+2.90%) |
Jul 27, 2018 | 33.30 | 33.50 | 32.20 | 32.37 | 569,170 | -0.92(-2.76%) |
Jul 26, 2018 | 32.24 | 33.64 | 32.20 | 33.29 | 434,023 | +1.11(+3.45%) |
Jul 25, 2018 | 32.01 | 32.28 | 31.90 | 32.18 | 356,859 | +0.48(+1.51%) |
Jul 24, 2018 | 32.53 | 32.60 | 31.60 | 31.70 | 408,523 | -0.89(-2.73%) |
Jul 23, 2018 | 32.88 | 32.48 | 32.59 | 222,492 | -0.29(-0.88%) | |
Jul 20, 2018 | 33.05 | 33.18 | 32.82 | 32.88 | 135,343 | -0.13(-0.39%) |
Jul 19, 2018 | 33.34 | 33.48 | 32.96 | 33.01 | 182,465 | -0.46(-1.37%) |
Jul 18, 2018 | 32.50 | 33.60 | 32.50 | 33.47 | 266,139 | +0.99(+3.05%) |
Jul 17, 2018 | 32.60 | 32.60 | 32.38 | 32.48 | 333,200 | -0.16(-0.49%) |
Jul 16, 2018 | 32.55 | 32.78 | 32.41 | 32.64 | 218,191 | +0.04(+0.12%) |
Jul 13, 2018 | 32.40 | 32.99 | 32.32 | 32.60 | 213,809 | +0.19(+0.59%) |
Jul 12, 2018 | 33.01 | 33.01 | 32.34 | 32.41 | 358,614 | -0.56(-1.70%) |
Jul 11, 2018 | 33.16 | 33.43 | 32.94 | 32.97 | 382,438 | -0.57(-1.70%) |
Jul 10, 2018 | 33.51 | 33.64 | 33.10 | 33.54 | 198,714 | +0.13(+0.39%) |
Jul 09, 2018 | 33.25 | 33.60 | 33.11 | 33.41 | 164,274 | +0.35(+1.06%) |
Jul 06, 2018 | 32.74 | 33.09 | 32.53 | 33.06 | 141,718 | +0.26(+0.79%) |
Jul 05, 2018 | 32.50 | 32.82 | 32.10 | 32.80 | 495,432 | +0.21(+0.64%) |
Jul 04, 2018 | 32.49 | 32.76 | 32.34 | 32.59 | 113,019 | +0.22(+0.68%) |
Jul 03, 2018 | 32.47 | 32.83 | 32.27 | 32.37 | 198,145 | -0.08(-0.25%) |
Jun 29, 2018 | 32.45 | 32.45 | 32.45 | 0 | +0.01(+0.03%) | |
Jun 28, 2018 | 32.51 | 32.79 | 31.99 | 32.44 | 484,466 | -0.20(-0.61%) |
Jun 27, 2018 | 32.51 | 32.81 | 32.34 | 32.64 | 345,272 | +0.13(+0.40%) |
Jun 26, 2018 | 32.81 | 32.91 | 32.33 | 32.51 | 471,132 | -0.22(-0.67%) |
Jun 25, 2018 | 32.78 | 32.91 | 32.36 | 32.73 | 430,243 | -0.26(-0.79%) |
Jun 22, 2018 | 33.31 | 33.58 | 32.80 | 32.99 | 399,404 | -0.20(-0.60%) |
Jun 21, 2018 | 34.59 | 34.59 | 33.07 | 33.19 | 550,205 | -1.50(-4.32%) |
Jun 20, 2018 | 34.68 | 35.00 | 34.29 | 34.69 | 667,623 | +0.05(+0.14%) |
Jun 19, 2018 | 34.46 | 34.67 | 33.97 | 34.64 | 518,240 | -0.18(-0.52%) |
Jun 18, 2018 | 34.36 | 34.93 | 34.35 | 34.82 | 600,194 | +0.27(+0.78%) |
Jun 15, 2018 | 34.62 | 33.94 | 34.55 | 863,649 | +0.61(+1.80%) | |
Jun 14, 2018 | 33.80 | 34.00 | 33.63 | 33.94 | 272,198 | +0.21(+0.62%) |
Jun 13, 2018 | 33.49 | 34.17 | 33.49 | 33.73 | 258,389 | +0.30(+0.90%) |
Jun 12, 2018 | 33.86 | 33.87 | 33.11 | 33.43 | 305,311 | -0.42(-1.24%) |
Jun 11, 2018 | 34.20 | 34.45 | 33.62 | 33.85 | 386,635 | -0.40(-1.17%) |
Jun 08, 2018 | 34.16 | 34.45 | 33.74 | 34.25 | 350,260 | +0.08(+0.23%) |
Jun 07, 2018 | 34.74 | 34.74 | 33.96 | 34.17 | 415,995 | -0.63(-1.81%) |
Jun 06, 2018 | 34.82 | 34.80 | 600,965 | +0.52(+1.52%) | ||
Jun 05, 2018 | 33.50 | 34.48 | 33.32 | 34.28 | 393,553 | +0.82(+2.45%) |
Jun 04, 2018 | 33.11 | 33.52 | 32.90 | 33.46 | 358,879 | +0.45(+1.36%) |
Jun 01, 2018 | 32.73 | 33.23 | 32.61 | 33.01 | 526,772 | +0.76(+2.36%) |
May 31, 2018 | 32.50 | 32.56 | 32.09 | 32.25 | 701,004 | -0.43(-1.32%) |
May 30, 2018 | 31.87 | 32.68 | 31.84 | 32.68 | 395,847 | +0.91(+2.86%) |
May 29, 2018 | 31.86 | 32.01 | 31.70 | 31.77 | 416,127 | -0.19(-0.59%) |
May 28, 2018 | 31.78 | 31.99 | 31.71 | 31.96 | 114,110 | +0.18(+0.57%) |
May 25, 2018 | 31.72 | 31.86 | 31.62 | 31.78 | 161,608 | -0.07(-0.22%) |
May 24, 2018 | 31.93 | 31.99 | 31.55 | 31.85 | 261,056 | -0.26(-0.81%) |
May 23, 2018 | 31.90 | 32.14 | 31.55 | 32.11 | 331,986 | +0.11(+0.34%) |
May 22, 2018 | 32.03 | 32.45 | 31.94 | 32.00 | 343,978 | +0.05(+0.16%) |
May 18, 2018 | 31.95 | 31.95 | 31.95 | 0 | -0.43(-1.33%) | |
May 17, 2018 | 33.32 | 33.32 | 32.35 | 32.38 | 578,484 | -0.86(-2.59%) |
May 16, 2018 | 33.60 | 33.60 | 33.15 | 33.24 | 498,178 | -0.43(-1.28%) |
May 15, 2018 | 33.79 | 33.84 | 33.30 | 33.67 | 314,684 | -0.28(-0.82%) |
May 14, 2018 | 33.48 | 33.98 | 33.27 | 33.95 | 319,385 | +0.67(+2.01%) |
May 11, 2018 | 33.90 | 33.90 | 33.05 | 33.28 | 616,877 | -0.55(-1.63%) |
May 10, 2018 | 34.05 | 34.10 | 33.25 | 33.83 | 191,441 | +0.62(+1.87%) |
May 09, 2018 | 32.82 | 33.35 | 32.78 | 33.21 | 154,944 | +0.40(+1.22%) |
May 08, 2018 | 32.81 | 33.00 | 32.52 | 32.81 | 115,443 | -0.03(-0.09%) |
May 07, 2018 | 32.37 | 33.05 | 32.20 | 32.84 | 195,350 | +0.57(+1.77%) |
May 04, 2018 | 32.00 | 32.51 | 31.81 | 32.27 | 142,410 | +0.26(+0.81%) |
May 03, 2018 | 32.36 | 32.65 | 31.90 | 32.01 | 483,698 | -0.57(-1.75%) |
May 02, 2018 | 32.50 | 33.01 | 32.38 | 32.58 | 334,468 | +0.10(+0.31%) |