Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.75 | 32.77 | 32.63 | 32.66 | 8,743 | -0.50(-1.52%) |
May 30, 2019 | 33.24 | 33.25 | 33.13 | 33.16 | 1,956 | +0.10(+0.30%) |
May 29, 2019 | 33.00 | 33.14 | 32.95 | 33.06 | 13,177 | -0.51(-1.53%) |
May 28, 2019 | 33.68 | 33.68 | 33.58 | 33.58 | 694 | -0.13(-0.38%) |
May 24, 2019 | 33.68 | 33.70 | 33.65 | 33.70 | 2,571 | +0.19(+0.57%) |
May 23, 2019 | 33.59 | 33.59 | 33.37 | 33.51 | 1,250 | -0.49(-1.45%) |
May 22, 2019 | 34.01 | 34.01 | 34.01 | 34.01 | 2,217 | -0.18(-0.51%) |
May 21, 2019 | 34.08 | 34.18 | 34.03 | 34.18 | 1,311 | +0.31(+0.91%) |
May 20, 2019 | 33.94 | 34.03 | 33.85 | 33.88 | 2,783 | -0.22(-0.64%) |
May 17, 2019 | 34.13 | 34.23 | 34.10 | 34.10 | 18,618 | -0.08(-0.24%) |
May 16, 2019 | 34.24 | 34.32 | 34.18 | 34.18 | 4,167 | +0.36(+1.06%) |
May 15, 2019 | 33.48 | 33.87 | 33.48 | 33.82 | 1,757 | +0.09(+0.26%) |
May 14, 2019 | 33.40 | 33.87 | 33.40 | 33.73 | 6,952 | +0.47(+1.41%) |
May 13, 2019 | 33.81 | 33.81 | 33.22 | 33.26 | 1,531 | -0.87(-2.55%) |
May 10, 2019 | 33.55 | 34.13 | 33.55 | 34.13 | 720 | +0.19(+0.55%) |
May 09, 2019 | 33.65 | 33.94 | 33.58 | 33.94 | 827 | -0.15(-0.44%) |
May 08, 2019 | 34.03 | 34.09 | 34.02 | 34.09 | 2,444 | +0.27(+0.80%) |
May 07, 2019 | 33.97 | 34.03 | 33.76 | 33.82 | 1,439 | -0.76(-2.19%) |
May 06, 2019 | 34.34 | 34.58 | 34.34 | 34.58 | 1,442 | -0.12(-0.35%) |
May 03, 2019 | 34.64 | 34.71 | 34.64 | 34.70 | 1,337 | +0.40(+1.15%) |
May 02, 2019 | 34.36 | 34.36 | 34.11 | 34.31 | 2,088 | -0.18(-0.52%) |
May 01, 2019 | 34.66 | 34.67 | 34.49 | 34.49 | 1,323 | -0.18(-0.52%) |
Apr 30, 2019 | 34.58 | 34.70 | 34.46 | 34.67 | 11,434 | +0.10(+0.28%) |
Apr 29, 2019 | 34.61 | 34.61 | 34.54 | 34.57 | 2,492 | +0.24(+0.69%) |
Apr 26, 2019 | 34.54 | 34.54 | 34.30 | 34.33 | 617 | -0.18(-0.51%) |
Apr 25, 2019 | 34.42 | 34.59 | 34.42 | 34.51 | 1,429 | +0.04(+0.11%) |
Apr 24, 2019 | 34.51 | 34.52 | 34.47 | 34.47 | 1,603 | -0.13(-0.37%) |
Apr 23, 2019 | 34.54 | 34.60 | 34.54 | 34.60 | 1,273 | +0.16(+0.45%) |
Apr 22, 2019 | 34.48 | 34.48 | 34.42 | 34.44 | 2,863 | +0.00(+0.01%) |
Apr 18, 2019 | 34.42 | 34.48 | 34.41 | 34.44 | 2,263 | +0.00(+0.00%) |
Apr 17, 2019 | 34.45 | 34.45 | 34.42 | 34.44 | 1,343 | +0.05(+0.13%) |
Apr 16, 2019 | 34.44 | 34.44 | 34.39 | 34.39 | 7,348 | +0.08(+0.24%) |
Apr 15, 2019 | 34.31 | 34.31 | 34.31 | 34.31 | 184 | -0.03(-0.10%) |
Apr 12, 2019 | 34.36 | 34.39 | 34.34 | 34.34 | 1,645 | +0.25(+0.74%) |
Apr 11, 2019 | 34.17 | 34.17 | 34.09 | 34.09 | 3,685 | -0.01(-0.03%) |
Apr 10, 2019 | 34.05 | 34.10 | 34.05 | 34.10 | 1,316 | +0.18(+0.52%) |
Apr 09, 2019 | 34.02 | 34.03 | 33.93 | 33.93 | 2,093 | -0.17(-0.51%) |
Apr 08, 2019 | 34.07 | 34.10 | 34.07 | 34.10 | 1,178 | +0.37(+1.09%) |
Apr 05, 2019 | 33.73 | 33.73 | 33.73 | 70 | +0.00(+0.00%) | |
Apr 04, 2019 | 33.69 | 33.73 | 33.69 | 33.73 | 1,158 | -0.02(-0.06%) |
Apr 03, 2019 | 33.94 | 33.99 | 33.75 | 33.75 | 1,986 | -0.10(-0.31%) |
Apr 02, 2019 | 33.89 | 33.89 | 33.83 | 33.86 | 631 | -0.17(-0.50%) |
Apr 01, 2019 | 34.03 | 34.05 | 34.03 | 34.03 | 753 | +0.28(+0.84%) |
Mar 29, 2019 | 33.74 | 33.75 | 33.64 | 33.75 | 1,028 | +0.16(+0.47%) |
Mar 28, 2019 | 33.49 | 33.59 | 33.49 | 33.59 | 1,610 | +0.01(+0.04%) |
Mar 27, 2019 | 33.50 | 33.61 | 33.50 | 33.57 | 1,197 | -0.10(-0.30%) |
Mar 26, 2019 | 33.77 | 33.77 | 33.67 | 33.67 | 1,025 | +0.38(+1.14%) |
Mar 25, 2019 | 33.32 | 33.32 | 33.30 | 33.30 | 689 | -0.18(-0.55%) |
Mar 22, 2019 | 33.63 | 33.63 | 33.48 | 33.48 | 1,028 | -0.52(-1.53%) |
Mar 21, 2019 | 33.84 | 34.00 | 33.84 | 34.00 | 628 | +0.19(+0.56%) |
Mar 20, 2019 | 33.70 | 33.81 | 33.64 | 33.81 | 1,463 | -0.10(-0.29%) |
Mar 19, 2019 | 33.99 | 33.99 | 33.91 | 33.91 | 1,192 | +0.16(+0.49%) |
Mar 18, 2019 | 33.74 | 33.74 | 33.74 | 33.74 | 250 | +0.05(+0.16%) |
Mar 15, 2019 | 33.69 | 33.69 | 33.69 | 33.69 | 103 | +0.12(+0.36%) |
Mar 14, 2019 | 33.62 | 33.62 | 33.57 | 33.57 | 410 | +0.07(+0.20%) |
Mar 13, 2019 | 33.48 | 33.50 | 33.48 | 33.50 | 1,147 | +0.32(+0.96%) |
Mar 12, 2019 | 33.18 | 33.26 | 33.18 | 33.18 | 833 | +0.52(+1.59%) |
Mar 11, 2019 | 32.66 | 32.66 | 32.66 | 22 | +0.00(+0.00%) | |
Mar 08, 2019 | 32.66 | 32.66 | 32.66 | 32.66 | 206 | -0.26(-0.78%) |
Mar 07, 2019 | 32.87 | 32.92 | 32.83 | 32.92 | 3,263 | -0.25(-0.76%) |
Mar 06, 2019 | 33.22 | 33.22 | 33.17 | 33.17 | 1,801 | -0.45(-1.33%) |
Mar 04, 2019 | 33.62 | 33.62 | 33.62 | 0 | -0.07(-0.20%) | |
Mar 01, 2019 | 33.92 | 33.92 | 33.69 | 33.69 | 825 | +0.03(+0.08%) |
Feb 28, 2019 | 33.60 | 33.66 | 33.60 | 33.66 | 219 | +0.01(+0.03%) |
Feb 27, 2019 | 33.60 | 33.69 | 33.60 | 33.65 | 2,736 | -0.09(-0.26%) |
Feb 26, 2019 | 33.63 | 33.74 | 33.63 | 33.74 | 3,589 | -0.08(-0.23%) |
Feb 25, 2019 | 33.78 | 33.82 | 33.78 | 33.81 | 4,798 | +0.16(+0.47%) |
Feb 22, 2019 | 33.69 | 33.72 | 33.59 | 33.66 | 2,578 | -0.26(-0.77%) |
Feb 21, 2019 | 33.80 | 33.92 | 33.80 | 33.92 | 336 | -0.07(-0.20%) |
Feb 20, 2019 | 34.08 | 34.08 | 33.89 | 33.99 | 2,974 | +0.02(+0.06%) |
Feb 19, 2019 | 34.03 | 34.09 | 33.94 | 33.96 | 5,185 | +0.07(+0.19%) |
Feb 15, 2019 | 33.81 | 33.90 | 33.81 | 33.90 | 618 | +0.49(+1.48%) |
Feb 14, 2019 | 33.40 | 33.41 | 33.40 | 33.40 | 1,295 | -0.13(-0.39%) |
Feb 13, 2019 | 33.49 | 33.54 | 33.42 | 33.54 | 956 | +0.10(+0.31%) |
Feb 12, 2019 | 33.43 | 33.43 | 33.43 | 33.43 | 220 | +0.46(+1.38%) |
Feb 11, 2019 | 33.05 | 33.05 | 32.96 | 32.98 | 25,779 | +0.03(+0.09%) |
Feb 08, 2019 | 32.76 | 32.95 | 32.76 | 32.95 | 6,189 | -0.09(-0.26%) |
Feb 07, 2019 | 32.83 | 33.04 | 32.82 | 33.04 | 1,479 | -0.23(-0.70%) |
Feb 06, 2019 | 33.27 | 33.27 | 33.27 | 160 | +0.00(+0.00%) | |
Feb 05, 2019 | 33.21 | 33.30 | 33.20 | 33.27 | 5,703 | +0.12(+0.35%) |
Feb 04, 2019 | 33.01 | 33.15 | 33.01 | 33.15 | 11,620 | +0.10(+0.29%) |
Feb 01, 2019 | 33.23 | 33.23 | 33.06 | 33.06 | 825 | +0.03(+0.09%) |
Jan 31, 2019 | 32.51 | 33.06 | 32.51 | 33.03 | 10,124 | +0.65(+2.01%) |
Jan 30, 2019 | 32.47 | 32.47 | 32.38 | 32.38 | 1,214 | +0.11(+0.33%) |
Jan 29, 2019 | 32.21 | 32.31 | 32.17 | 32.27 | 10,207 | +0.07(+0.23%) |
Jan 28, 2019 | 32.07 | 32.22 | 32.07 | 32.20 | 2,999 | -0.27(-0.84%) |
Jan 25, 2019 | 32.39 | 32.59 | 32.39 | 32.47 | 722 | +0.28(+0.86%) |
Jan 24, 2019 | 32.24 | 32.30 | 32.19 | 32.19 | 1,255 | -0.02(-0.06%) |
Jan 23, 2019 | 32.37 | 32.41 | 32.17 | 32.21 | 1,320 | -0.03(-0.09%) |
Jan 22, 2019 | 32.44 | 32.44 | 32.24 | 32.24 | 2,129 | -0.40(-1.22%) |
Jan 18, 2019 | 32.68 | 32.70 | 32.59 | 32.64 | 5,880 | +0.32(+0.99%) |
Jan 17, 2019 | 32.32 | 32.33 | 32.28 | 32.32 | 2,098 | -0.08(-0.24%) |
Jan 16, 2019 | 32.47 | 32.47 | 32.40 | 32.40 | 1,666 | +0.10(+0.30%) |
Jan 15, 2019 | 32.28 | 32.30 | 32.22 | 32.30 | 3,145 | +0.26(+0.82%) |
Jan 14, 2019 | 32.01 | 32.09 | 31.95 | 32.04 | 59,264 | -0.13(-0.42%) |
Jan 11, 2019 | 31.96 | 32.17 | 31.96 | 32.17 | 1,856 | -0.01(-0.04%) |
Jan 10, 2019 | 32.07 | 32.19 | 32.07 | 32.19 | 1,294 | +0.08(+0.25%) |
Jan 09, 2019 | 32.17 | 32.17 | 31.93 | 32.11 | 3,445 | +0.17(+0.52%) |
Jan 08, 2019 | 31.88 | 31.94 | 31.65 | 31.94 | 7,685 | +0.33(+1.05%) |
Jan 07, 2019 | 31.56 | 31.61 | 31.56 | 31.61 | 909 | +0.21(+0.67%) |
Jan 04, 2019 | 30.94 | 31.45 | 30.90 | 31.40 | 3,920 | +0.97(+3.18%) |
Jan 03, 2019 | 30.59 | 30.86 | 30.42 | 30.43 | 2,289 | -0.56(-1.81%) |
Jan 02, 2019 | 30.64 | 31.64 | 30.64 | 30.99 | 130,638 | -0.06(-0.19%) |
Dec 31, 2018 | 31.12 | 31.20 | 30.92 | 31.05 | 7,427 | +0.08(+0.25%) |
Dec 28, 2018 | 31.02 | 31.33 | 30.79 | 30.97 | 119,664 | +0.16(+0.53%) |
Dec 27, 2018 | 30.37 | 30.81 | 29.79 | 30.81 | 44,273 | +0.20(+0.66%) |
Dec 26, 2018 | 29.60 | 30.60 | 29.28 | 30.60 | 13,190 | +1.14(+3.88%) |
Dec 24, 2018 | 29.94 | 30.09 | 29.46 | 29.46 | 112,546 | -0.82(-2.72%) |
Dec 21, 2018 | 30.71 | 31.17 | 30.28 | 30.28 | 7,117 | -0.49(-1.61%) |
Dec 20, 2018 | 31.22 | 31.24 | 30.50 | 30.78 | 15,699 | -0.70(-2.22%) |
Dec 19, 2018 | 31.98 | 32.34 | 31.41 | 31.48 | 5,027 | -0.48(-1.49%) |
Dec 18, 2018 | 32.16 | 32.16 | 31.72 | 31.95 | 5,348 | -0.09(-0.27%) |
Dec 17, 2018 | 32.27 | 32.49 | 32.04 | 32.04 | 18,872 | -0.58(-1.77%) |
Dec 14, 2018 | 32.99 | 33.02 | 32.61 | 32.61 | 724 | -0.70(-2.09%) |
Dec 13, 2018 | 33.33 | 33.38 | 33.31 | 33.31 | 704 | -0.02(-0.06%) |
Dec 12, 2018 | 33.49 | 33.59 | 33.33 | 33.33 | 12,638 | +0.14(+0.44%) |
Dec 11, 2018 | 33.19 | 33.19 | 33.19 | 33.19 | 126 | +0.43(+1.33%) |
Dec 10, 2018 | 32.62 | 32.78 | 32.58 | 32.75 | 1,566 | -0.28(-0.85%) |
Dec 07, 2018 | 33.78 | 33.78 | 32.95 | 33.03 | 2,381 | -0.33(-0.98%) |
Dec 06, 2018 | 33.13 | 33.36 | 33.13 | 33.36 | 3,322 | -0.70(-2.04%) |
Dec 04, 2018 | 34.67 | 34.67 | 34.06 | 34.06 | 1,449 | -0.76(-2.19%) |
Dec 03, 2018 | 34.93 | 34.93 | 34.72 | 34.82 | 2,799 | +0.34(+0.98%) |
Nov 30, 2018 | 34.26 | 34.51 | 34.26 | 34.48 | 39,033 | +0.14(+0.39%) |
Nov 29, 2018 | 34.15 | 34.36 | 34.09 | 34.34 | 6,052 | +0.15(+0.45%) |
Nov 28, 2018 | 33.60 | 34.19 | 33.60 | 34.19 | 1,683 | +0.80(+2.41%) |
Nov 27, 2018 | 33.23 | 33.39 | 33.17 | 33.39 | 2,472 | +0.27(+0.81%) |
Nov 26, 2018 | 33.12 | 33.12 | 33.12 | 33.12 | 436 | +0.08(+0.23%) |
Nov 21, 2018 | 33.04 | 33.04 | 33.04 | 0 | +0.41(+1.24%) | |
Nov 20, 2018 | 32.95 | 33.04 | 32.64 | 32.64 | 39,256 | -0.96(-2.85%) |
Nov 19, 2018 | 33.69 | 33.71 | 33.42 | 33.59 | 9,088 | -0.61(-1.78%) |
Nov 16, 2018 | 34.09 | 34.21 | 34.09 | 34.20 | 4,348 | +0.21(+0.62%) |
Nov 15, 2018 | 33.69 | 34.06 | 33.69 | 33.99 | 3,036 | +0.26(+0.78%) |
Nov 14, 2018 | 33.77 | 33.95 | 33.73 | 33.73 | 1,934 | -0.12(-0.35%) |
Nov 13, 2018 | 34.03 | 34.03 | 33.84 | 33.84 | 1,179 | -0.16(-0.48%) |
Nov 12, 2018 | 34.38 | 34.38 | 34.01 | 34.01 | 516 | -0.66(-1.89%) |
Nov 09, 2018 | 34.61 | 34.66 | 34.46 | 34.66 | 3,727 | -0.15(-0.43%) |
Nov 08, 2018 | 35.08 | 35.08 | 34.76 | 34.81 | 3,255 | -0.14(-0.41%) |
Nov 07, 2018 | 34.79 | 34.96 | 34.79 | 34.95 | 8,943 | +1.01(+2.97%) |
Nov 05, 2018 | 33.94 | 33.94 | 33.94 | 0 | +0.44(+1.31%) | |
Nov 02, 2018 | 33.79 | 33.79 | 33.50 | 33.50 | 1,035 | -0.47(-1.39%) |
Nov 01, 2018 | 33.95 | 34.02 | 33.94 | 33.98 | 26,596 | +0.14(+0.40%) |
Oct 31, 2018 | 33.84 | 33.84 | 33.84 | 33.84 | 158 | +0.48(+1.43%) |
Oct 30, 2018 | 32.83 | 33.37 | 32.76 | 33.37 | 2,805 | +0.22(+0.68%) |
Oct 29, 2018 | 33.24 | 33.24 | 33.14 | 33.14 | 1,151 | +0.14(+0.42%) |
Oct 26, 2018 | 33.00 | 33.14 | 32.65 | 33.00 | 9,007 | -0.55(-1.64%) |
Oct 25, 2018 | 33.36 | 33.67 | 33.31 | 33.55 | 10,159 | +0.45(+1.37%) |
Oct 24, 2018 | 33.43 | 33.43 | 33.10 | 33.10 | 741 | -0.66(-1.95%) |
Oct 23, 2018 | 33.50 | 33.76 | 33.50 | 33.76 | 2,184 | -0.45(-1.33%) |
Oct 22, 2018 | 34.45 | 34.45 | 34.17 | 34.21 | 2,389 | -0.10(-0.28%) |
Oct 19, 2018 | 34.37 | 34.37 | 34.31 | 34.31 | 1,035 | +0.04(+0.11%) |
Oct 18, 2018 | 34.27 | 34.27 | 34.27 | 34.27 | 1,062 | -0.50(-1.43%) |
Oct 16, 2018 | 34.77 | 34.77 | 34.77 | 0 | +0.42(+1.23%) | |
Oct 15, 2018 | 34.41 | 34.41 | 34.34 | 34.34 | 2,648 | +0.41(+1.21%) |
Oct 12, 2018 | 33.93 | 33.93 | 33.93 | 11 | -0.00(-0.01%) | |
Oct 11, 2018 | 34.03 | 34.32 | 33.93 | 33.93 | 18,253 | -0.72(-2.09%) |
Oct 10, 2018 | 35.24 | 35.24 | 34.66 | 34.66 | 3,235 | -0.94(-2.64%) |
Oct 09, 2018 | 35.71 | 35.71 | 35.59 | 35.59 | 1,101 | +0.15(+0.42%) |
Oct 08, 2018 | 35.44 | 35.44 | 35.44 | 35.44 | 103 | -0.27(-0.76%) |
Oct 05, 2018 | 35.97 | 35.97 | 35.72 | 35.72 | 1,035 | -0.07(-0.20%) |
Oct 04, 2018 | 35.78 | 35.79 | 35.78 | 35.79 | 2,062 | -0.31(-0.85%) |
Oct 03, 2018 | 36.22 | 36.22 | 36.07 | 36.09 | 442 | -0.10(-0.27%) |
Oct 02, 2018 | 36.18 | 36.19 | 36.15 | 36.19 | 7,732 | +0.15(+0.42%) |
Oct 01, 2018 | 35.92 | 36.19 | 35.92 | 36.04 | 6,171 | +0.12(+0.33%) |
Sep 28, 2018 | 35.96 | 35.96 | 35.89 | 35.92 | 931 | -0.07(-0.19%) |
Sep 27, 2018 | 35.99 | 35.99 | 35.99 | 26 | +0.00(+0.00%) | |
Sep 26, 2018 | 35.95 | 35.99 | 35.93 | 35.99 | 946 | +0.16(+0.46%) |
Sep 25, 2018 | 35.82 | 35.82 | 35.82 | 81 | +0.00(+0.00%) | |
Sep 24, 2018 | 35.91 | 35.91 | 35.82 | 35.82 | 488 | -0.20(-0.56%) |
Sep 21, 2018 | 36.03 | 36.03 | 36.03 | 36.03 | 207 | +0.07(+0.21%) |
Sep 20, 2018 | 35.84 | 35.95 | 35.84 | 35.95 | 1,612 | +0.30(+0.85%) |
Sep 19, 2018 | 35.65 | 35.65 | 35.65 | 35.65 | 398 | -0.15(-0.43%) |
Sep 18, 2018 | 35.80 | 35.80 | 35.80 | 35.80 | 103 | +0.34(+0.95%) |
Sep 17, 2018 | 35.48 | 35.48 | 35.47 | 35.47 | 4,519 | -0.18(-0.51%) |
Sep 14, 2018 | 35.70 | 35.70 | 35.62 | 35.65 | 621 | +0.26(+0.73%) |
Sep 13, 2018 | 35.39 | 35.39 | 35.39 | 93 | +0.00(+0.01%) | |
Sep 12, 2018 | 35.23 | 35.39 | 35.23 | 35.39 | 2,005 | +0.28(+0.79%) |
Sep 11, 2018 | 35.11 | 35.11 | 35.11 | 49 | +0.00(+0.00%) | |
Sep 10, 2018 | 35.04 | 35.14 | 35.04 | 35.11 | 605 | +0.12(+0.33%) |
Sep 07, 2018 | 35.18 | 35.18 | 35.00 | 35.00 | 2,075 | +0.03(+0.07%) |
Sep 06, 2018 | 35.00 | 35.00 | 34.93 | 34.97 | 1,764 | -0.31(-0.87%) |
Sep 05, 2018 | 35.28 | 35.28 | 35.28 | 14 | +0.00(+0.00%) | |
Sep 04, 2018 | 35.28 | 35.28 | 35.28 | 35.28 | 639 | -0.01(-0.03%) |
Aug 31, 2018 | 35.29 | 35.29 | 35.29 | 0 | -0.13(-0.38%) | |
Aug 30, 2018 | 35.43 | 35.43 | 35.42 | 35.42 | 623 | -0.06(-0.16%) |
Aug 29, 2018 | 35.48 | 35.48 | 35.48 | 35.48 | 248 | +0.25(+0.70%) |
Aug 28, 2018 | 35.46 | 35.46 | 35.20 | 35.23 | 996 | -0.07(-0.21%) |
Aug 27, 2018 | 35.28 | 35.31 | 35.22 | 35.31 | 991 | +0.51(+1.47%) |
Aug 24, 2018 | 34.79 | 34.79 | 34.79 | 114 | +0.00(+0.00%) | |
Aug 23, 2018 | 34.77 | 34.87 | 34.77 | 34.79 | 1,227 | -0.07(-0.19%) |
Aug 22, 2018 | 34.88 | 34.88 | 34.86 | 34.86 | 290 | -0.07(-0.19%) |
Aug 21, 2018 | 34.81 | 34.93 | 34.81 | 34.93 | 1,303 | +0.49(+1.42%) |
Aug 17, 2018 | 34.44 | 34.44 | 34.44 | 0 | +0.30(+0.88%) | |
Aug 15, 2018 | 34.14 | 34.14 | 34.14 | 0 | -0.32(-0.92%) | |
Aug 14, 2018 | 34.46 | 34.46 | 34.46 | 35 | +0.00(+0.00%) | |
Aug 13, 2018 | 34.43 | 34.50 | 34.43 | 34.46 | 888 | -0.12(-0.34%) |
Aug 10, 2018 | 34.57 | 34.57 | 34.57 | 34.57 | 311 | -0.13(-0.36%) |
Aug 09, 2018 | 34.66 | 34.72 | 34.66 | 34.70 | 2,032 | +0.02(+0.04%) |
Aug 08, 2018 | 34.82 | 34.82 | 34.68 | 34.68 | 788 | -0.08(-0.24%) |
Aug 07, 2018 | 34.71 | 34.78 | 34.71 | 34.77 | 550 | +0.19(+0.56%) |
Aug 06, 2018 | 34.45 | 34.57 | 34.45 | 34.57 | 611 | +0.25(+0.73%) |
Aug 03, 2018 | 34.34 | 34.34 | 34.29 | 34.32 | 1,660 | +0.19(+0.56%) |
Aug 02, 2018 | 34.13 | 34.13 | 34.13 | 29 | +0.00(+0.01%) | |
Aug 01, 2018 | 34.12 | 34.13 | 34.12 | 34.13 | 593 | +0.00(+0.00%) |
Jul 31, 2018 | 63 | +0.00(+0.00%) | ||||
Jul 27, 2018 | 34.34 | 34.34 | 34.19 | 34.19 | 830 | -0.02(-0.06%) |
Jul 25, 2018 | 34.21 | 34.21 | 34.21 | 76 | +0.05(+0.14%) | |
Jul 24, 2018 | 34.40 | 34.40 | 34.16 | 34.16 | 1,859 | +0.08(+0.23%) |
Jul 23, 2018 | 34.08 | 34.08 | 34.08 | 34.08 | 664 | -0.08(-0.23%) |
Jul 20, 2018 | 34.16 | 34.16 | 34.16 | 34.16 | 410 | -0.20(-0.59%) |
Jul 18, 2018 | 34.36 | 34.36 | 34.36 | 0 | +0.42(+1.25%) | |
Jul 17, 2018 | 33.94 | 33.94 | 33.94 | 33.94 | 1,034 | -0.36(-1.05%) |
Jul 16, 2018 | 34.29 | 34.29 | 34.29 | 34.30 | 605 | -0.10(-0.30%) |
Jul 13, 2018 | 34.40 | 34.40 | 34.40 | 34.40 | 1,006 | +0.13(+0.39%) |
Jul 12, 2018 | 34.31 | 34.33 | 34.26 | 34.26 | 3,035 | +0.05(+0.14%) |
Jul 11, 2018 | 34.19 | 34.22 | 34.19 | 34.22 | 1,764 | -0.21(-0.62%) |
Jul 10, 2018 | 34.43 | 34.43 | 34.43 | 34.43 | 237 | +0.21(+0.62%) |
Jul 09, 2018 | 34.22 | 34.22 | 34.22 | 34.22 | 159 | +0.77(+2.30%) |
Jul 05, 2018 | 33.45 | 33.45 | 33.45 | 1 | -0.38(-1.11%) | |
Jul 03, 2018 | 33.82 | 33.82 | 33.82 | 0 | +0.44(+1.33%) | |
Jul 02, 2018 | 33.29 | 33.38 | 33.29 | 33.38 | 38,394 | +0.32(+0.96%) |
Jun 28, 2018 | 33.06 | 33.06 | 33.06 | 19 | -0.44(-1.31%) | |
Jun 26, 2018 | 33.50 | 33.50 | 33.50 | 83 | -0.61(-1.79%) | |
Jun 22, 2018 | 34.11 | 34.11 | 34.11 | 252 | -0.03(-0.08%) | |
Jun 21, 2018 | 34.14 | 34.14 | 34.14 | 34.14 | 337 | -0.20(-0.58%) |
Jun 20, 2018 | 34.34 | 33.98 | 34.34 | 967 | +0.36(+1.05%) | |
Jun 19, 2018 | 33.98 | 33.98 | 33.98 | 33.98 | 389 | -0.13(-0.37%) |
Jun 18, 2018 | 34.11 | 34.11 | 34.11 | 34.11 | 358 | -0.27(-0.79%) |
Jun 14, 2018 | 34.38 | 34.38 | 34.38 | 0 | +0.09(+0.26%) | |
Jun 13, 2018 | 34.32 | 34.32 | 34.22 | 34.29 | 457 | +0.06(+0.17%) |
Jun 12, 2018 | 34.23 | 34.23 | 34.23 | 34.23 | 136 | -0.01(-0.03%) |
Jun 11, 2018 | 34.19 | 34.26 | 34.19 | 34.24 | 1,013 | +0.19(+0.56%) |
Jun 08, 2018 | 33.98 | 34.06 | 33.95 | 34.05 | 2,625 | +0.11(+0.32%) |
Jun 07, 2018 | 33.97 | 34.02 | 33.88 | 33.94 | 5,222 | +0.03(+0.08%) |
Jun 06, 2018 | 33.70 | 33.91 | 33.69 | 33.91 | 2,081 | +0.34(+1.00%) |
Jun 05, 2018 | 33.69 | 33.69 | 33.58 | 33.58 | 2,848 | +0.00(+0.00%) |
Jun 04, 2018 | 33.56 | 33.61 | 33.56 | 33.58 | 2,526 | +0.13(+0.40%) |