Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 30.06 | 30.50 | 29.95 | 30.50 | 129,802 | +0.66(+2.20%) |
Jun 27, 2019 | 29.95 | 30.12 | 29.84 | 29.84 | 74,483 | -0.22(-0.73%) |
Jun 26, 2019 | 29.90 | 30.34 | 29.68 | 30.06 | 101,281 | +0.22(+0.73%) |
Jun 25, 2019 | 29.84 | 29.95 | 29.60 | 29.84 | 77,765 | -0.16(-0.55%) |
Jun 24, 2019 | 30.28 | 30.28 | 29.73 | 30.01 | 135,287 | -0.22(-0.72%) |
Jun 21, 2019 | 29.84 | 30.34 | 29.84 | 30.23 | 173,721 | +0.33(+1.10%) |
Jun 20, 2019 | 29.84 | 30.15 | 29.74 | 29.90 | 127,335 | +0.44(+1.49%) |
Jun 19, 2019 | 29.35 | 29.68 | 29.33 | 29.46 | 139,056 | +0.11(+0.37%) |
Jun 18, 2019 | 29.57 | 29.73 | 29.35 | 29.35 | 116,414 | +0.00(+0.00%) |
Jun 17, 2019 | 29.30 | 29.40 | 29.03 | 29.35 | 75,446 | +0.05(+0.18%) |
Jun 14, 2019 | 29.84 | 29.84 | 29.19 | 29.30 | 145,781 | -0.54(-1.81%) |
Jun 13, 2019 | 29.68 | 29.84 | 29.57 | 29.84 | 130,010 | +0.54(+1.84%) |
Jun 12, 2019 | 29.62 | 29.62 | 29.19 | 29.30 | 119,862 | -0.38(-1.27%) |
Jun 11, 2019 | 29.41 | 29.84 | 29.41 | 29.68 | 120,296 | +0.38(+1.29%) |
Jun 10, 2019 | 29.25 | 29.57 | 29.19 | 29.30 | 165,429 | +0.05(+0.18%) |
Jun 07, 2019 | 29.30 | 29.57 | 29.19 | 29.25 | 301,662 | -0.11(-0.37%) |
Jun 06, 2019 | 29.19 | 29.46 | 29.14 | 29.35 | 102,734 | +0.27(+0.93%) |
Jun 05, 2019 | 29.62 | 29.62 | 28.92 | 29.08 | 134,107 | -0.54(-1.82%) |
Jun 04, 2019 | 29.14 | 29.62 | 29.14 | 29.62 | 134,342 | +0.76(+2.62%) |
Jun 03, 2019 | 29.08 | 29.19 | 28.76 | 28.87 | 123,798 | +0.00(+0.00%) |
May 31, 2019 | 28.54 | 28.87 | 28.33 | 28.87 | 191,835 | -0.16(-0.56%) |
May 30, 2019 | 29.78 | 29.78 | 28.87 | 29.03 | 122,664 | -0.76(-2.54%) |
May 29, 2019 | 29.35 | 29.78 | 28.60 | 29.78 | 146,632 | +0.38(+1.28%) |
May 28, 2019 | 30.11 | 30.16 | 29.41 | 29.41 | 102,919 | -0.59(-1.98%) |
May 24, 2019 | 29.89 | 30.11 | 29.73 | 30.00 | 83,120 | +0.32(+1.09%) |
May 23, 2019 | 30.38 | 30.38 | 29.41 | 29.68 | 274,892 | -1.03(-3.34%) |
May 22, 2019 | 30.86 | 30.86 | 30.51 | 30.70 | 179,830 | -0.27(-0.87%) |
May 21, 2019 | 30.54 | 31.03 | 30.49 | 30.97 | 249,619 | +0.43(+1.41%) |
May 20, 2019 | 30.70 | 30.70 | 30.38 | 30.54 | 148,956 | +0.00(+0.00%) |
May 17, 2019 | 30.81 | 30.86 | 30.49 | 30.54 | 145,022 | -0.27(-0.86%) |
May 16, 2019 | 30.49 | 30.86 | 30.49 | 30.81 | 100,702 | +0.43(+1.40%) |
May 15, 2019 | 30.06 | 30.52 | 29.93 | 30.38 | 103,032 | +0.16(+0.53%) |
May 14, 2019 | 29.95 | 30.43 | 29.80 | 30.22 | 92,277 | +0.53(+1.79%) |
May 13, 2019 | 30.01 | 30.17 | 29.64 | 29.69 | 109,515 | -0.43(-1.41%) |
May 10, 2019 | 29.58 | 30.31 | 29.21 | 30.11 | 182,950 | +0.64(+2.17%) |
May 09, 2019 | 29.80 | 29.84 | 29.16 | 29.48 | 289,507 | -0.43(-1.42%) |
May 08, 2019 | 30.17 | 30.33 | 29.85 | 29.90 | 147,617 | -0.32(-1.06%) |
May 07, 2019 | 30.06 | 30.22 | 29.69 | 30.22 | 317,304 | +0.08(+0.26%) |
May 06, 2019 | 29.85 | 30.33 | 29.80 | 30.14 | 106,946 | -0.19(-0.61%) |
May 03, 2019 | 30.06 | 30.38 | 30.06 | 30.33 | 189,096 | +0.37(+1.24%) |
May 02, 2019 | 30.70 | 30.70 | 29.95 | 29.95 | 248,144 | -0.80(-2.60%) |
May 01, 2019 | 30.86 | 30.97 | 30.65 | 30.75 | 207,511 | +0.00(+0.00%) |
Apr 30, 2019 | 31.39 | 31.55 | 30.75 | 30.75 | 252,676 | -0.64(-2.03%) |
Apr 29, 2019 | 31.13 | 31.39 | 30.97 | 31.39 | 91,507 | +0.32(+1.03%) |
Apr 26, 2019 | 31.18 | 31.28 | 30.86 | 31.07 | 207,233 | -0.16(-0.51%) |
Apr 25, 2019 | 31.28 | 31.39 | 31.07 | 31.23 | 161,329 | -0.05(-0.17%) |
Apr 24, 2019 | 31.76 | 31.76 | 31.23 | 31.28 | 164,004 | -0.43(-1.34%) |
Apr 23, 2019 | 31.82 | 31.92 | 31.66 | 31.71 | 206,977 | -0.05(-0.17%) |
Apr 22, 2019 | 31.39 | 31.82 | 31.34 | 31.76 | 272,692 | +0.74(+2.40%) |
Apr 18, 2019 | 31.33 | 31.33 | 30.86 | 31.02 | 207,010 | -0.26(-0.84%) |
Apr 17, 2019 | 31.60 | 31.70 | 31.23 | 31.28 | 269,940 | -0.21(-0.67%) |
Apr 16, 2019 | 31.70 | 31.81 | 31.42 | 31.49 | 251,890 | -0.16(-0.50%) |
Apr 15, 2019 | 31.81 | 31.86 | 31.58 | 31.65 | 131,677 | -0.10(-0.33%) |
Apr 12, 2019 | 31.86 | 32.12 | 31.75 | 31.75 | 175,020 | +0.10(+0.33%) |
Apr 11, 2019 | 31.44 | 31.70 | 31.33 | 31.65 | 94,264 | +0.21(+0.67%) |
Apr 10, 2019 | 31.49 | 31.70 | 31.39 | 31.44 | 156,856 | +0.00(+0.00%) |
Apr 09, 2019 | 31.91 | 31.96 | 31.39 | 31.44 | 231,610 | -0.47(-1.48%) |
Apr 08, 2019 | 32.02 | 32.17 | 31.91 | 31.91 | 256,749 | -0.05(-0.16%) |
Apr 05, 2019 | 31.54 | 32.02 | 31.54 | 31.96 | 121,652 | +0.47(+1.50%) |
Apr 04, 2019 | 31.60 | 31.70 | 31.44 | 31.49 | 97,784 | +0.00(+0.00%) |
Apr 03, 2019 | 31.81 | 31.91 | 31.49 | 31.49 | 135,288 | -0.16(-0.50%) |
Apr 02, 2019 | 31.65 | 31.81 | 31.49 | 31.65 | 94,645 | +0.00(+0.00%) |
Apr 01, 2019 | 31.44 | 31.81 | 31.34 | 31.65 | 123,256 | +0.37(+1.17%) |
Mar 29, 2019 | 31.23 | 31.49 | 31.12 | 31.28 | 77,126 | +0.11(+0.34%) |
Mar 28, 2019 | 30.86 | 31.18 | 30.76 | 31.18 | 113,869 | +0.31(+1.02%) |
Mar 27, 2019 | 31.23 | 31.29 | 30.81 | 30.86 | 161,922 | -0.37(-1.18%) |
Mar 26, 2019 | 31.23 | 31.68 | 31.02 | 31.23 | 139,977 | +0.16(+0.51%) |
Mar 25, 2019 | 31.18 | 31.33 | 30.65 | 31.07 | 125,891 | -0.21(-0.67%) |
Mar 22, 2019 | 31.65 | 31.70 | 31.12 | 31.28 | 136,209 | -0.68(-2.13%) |
Mar 21, 2019 | 31.60 | 32.02 | 31.44 | 31.96 | 129,456 | +0.31(+0.99%) |
Mar 20, 2019 | 31.60 | 31.96 | 31.23 | 31.65 | 162,883 | +0.11(+0.33%) |
Mar 19, 2019 | 31.44 | 31.85 | 31.39 | 31.54 | 165,742 | +0.26(+0.83%) |
Mar 18, 2019 | 30.87 | 31.44 | 30.77 | 31.28 | 161,403 | +0.41(+1.34%) |
Mar 15, 2019 | 30.77 | 30.97 | 30.66 | 30.87 | 108,213 | +0.05(+0.17%) |
Mar 14, 2019 | 30.87 | 30.97 | 30.71 | 30.82 | 75,047 | +0.00(+0.00%) |
Mar 13, 2019 | 30.82 | 31.00 | 30.71 | 30.82 | 94,808 | +0.10(+0.34%) |
Mar 12, 2019 | 30.92 | 31.03 | 30.66 | 30.71 | 68,998 | -0.16(-0.50%) |
Mar 11, 2019 | 30.40 | 30.92 | 30.27 | 30.87 | 211,952 | +0.57(+1.88%) |
Mar 08, 2019 | 30.15 | 30.30 | 29.63 | 30.30 | 222,662 | -0.05(-0.17%) |
Mar 07, 2019 | 30.15 | 30.46 | 29.99 | 30.35 | 131,006 | +0.26(+0.86%) |
Mar 06, 2019 | 30.30 | 30.40 | 30.00 | 30.09 | 94,739 | -0.31(-1.02%) |
Mar 05, 2019 | 30.46 | 30.56 | 30.09 | 30.40 | 174,864 | -0.05(-0.17%) |
Mar 04, 2019 | 30.40 | 30.61 | 30.09 | 30.46 | 127,347 | +0.16(+0.51%) |
Mar 01, 2019 | 30.20 | 30.56 | 30.04 | 30.30 | 158,583 | +0.10(+0.34%) |
Feb 28, 2019 | 30.61 | 30.61 | 30.09 | 30.20 | 99,744 | -0.26(-0.85%) |
Feb 27, 2019 | 30.61 | 30.77 | 30.20 | 30.46 | 135,635 | +0.00(+0.00%) |
Feb 26, 2019 | 31.08 | 31.18 | 30.46 | 30.46 | 108,473 | -0.62(-2.00%) |
Feb 25, 2019 | 30.87 | 31.16 | 30.82 | 31.08 | 173,709 | +0.21(+0.67%) |
Feb 22, 2019 | 30.87 | 31.26 | 30.87 | 30.87 | 92,169 | +0.05(+0.17%) |
Feb 21, 2019 | 31.39 | 31.65 | 30.66 | 30.82 | 158,171 | -0.52(-1.65%) |
Feb 20, 2019 | 31.60 | 31.65 | 31.18 | 31.34 | 123,322 | -0.16(-0.49%) |
Feb 19, 2019 | 30.67 | 31.70 | 30.62 | 31.49 | 280,122 | +0.72(+2.33%) |
Feb 15, 2019 | 30.67 | 30.93 | 30.67 | 30.78 | 170,040 | +0.20(+0.67%) |
Feb 14, 2019 | 30.21 | 30.67 | 30.06 | 30.57 | 180,124 | +0.23(+0.76%) |
Feb 13, 2019 | 29.91 | 30.37 | 29.83 | 30.34 | 145,653 | +0.54(+1.80%) |
Feb 12, 2019 | 29.60 | 29.86 | 29.40 | 29.80 | 109,858 | +0.56(+1.92%) |
Feb 11, 2019 | 29.19 | 29.29 | 28.88 | 29.24 | 128,786 | -0.05(-0.17%) |
Feb 08, 2019 | 29.45 | 29.55 | 28.63 | 29.29 | 172,876 | -0.10(-0.35%) |
Feb 07, 2019 | 30.11 | 30.12 | 29.04 | 29.40 | 218,762 | -0.82(-2.71%) |
Feb 06, 2019 | 30.57 | 30.67 | 30.21 | 30.21 | 82,455 | -0.31(-1.01%) |
Feb 05, 2019 | 30.67 | 30.88 | 30.52 | 30.52 | 94,756 | -0.15(-0.50%) |
Feb 04, 2019 | 30.37 | 30.78 | 30.16 | 30.67 | 141,314 | +0.26(+0.84%) |
Feb 01, 2019 | 29.96 | 30.42 | 29.86 | 30.42 | 159,418 | +0.41(+1.36%) |
Jan 31, 2019 | 30.47 | 30.67 | 29.75 | 30.01 | 169,164 | -0.36(-1.18%) |
Jan 30, 2019 | 30.11 | 30.60 | 29.80 | 30.37 | 170,951 | +0.41(+1.37%) |
Jan 29, 2019 | 29.55 | 30.11 | 29.50 | 29.96 | 168,231 | +0.41(+1.38%) |
Jan 28, 2019 | 29.40 | 29.60 | 29.04 | 29.55 | 237,576 | +0.00(+0.00%) |
Jan 25, 2019 | 29.40 | 29.70 | 29.27 | 29.55 | 167,242 | +0.31(+1.05%) |
Jan 24, 2019 | 28.94 | 29.37 | 28.83 | 29.24 | 139,261 | +0.36(+1.24%) |
Jan 23, 2019 | 29.24 | 29.60 | 28.68 | 28.88 | 152,931 | -0.31(-1.05%) |
Jan 22, 2019 | 29.60 | 29.75 | 29.09 | 29.19 | 174,251 | -0.56(-1.89%) |
Jan 18, 2019 | 29.70 | 30.01 | 29.55 | 29.75 | 235,772 | +0.05(+0.17%) |
Jan 17, 2019 | 29.60 | 29.85 | 29.35 | 29.70 | 125,931 | +0.05(+0.17%) |
Jan 16, 2019 | 29.55 | 29.88 | 29.55 | 29.65 | 140,796 | +0.10(+0.34%) |
Jan 15, 2019 | 28.90 | 29.65 | 28.90 | 29.55 | 64,950 | +0.66(+2.27%) |
Jan 14, 2019 | 29.00 | 29.25 | 28.64 | 28.90 | 156,010 | -0.35(-1.21%) |
Jan 11, 2019 | 29.40 | 29.70 | 29.05 | 29.25 | 177,136 | -0.40(-1.36%) |
Jan 10, 2019 | 29.91 | 30.01 | 29.35 | 29.65 | 174,637 | -0.25(-0.84%) |
Jan 09, 2019 | 30.01 | 30.16 | 29.65 | 29.91 | 283,508 | +0.30(+1.02%) |
Jan 08, 2019 | 28.90 | 29.80 | 28.90 | 29.60 | 213,035 | +1.06(+3.71%) |
Jan 07, 2019 | 28.29 | 29.20 | 28.29 | 28.54 | 180,038 | +0.45(+1.62%) |
Jan 04, 2019 | 26.93 | 28.29 | 26.83 | 28.09 | 260,083 | +1.66(+6.30%) |
Jan 03, 2019 | 26.12 | 26.73 | 25.97 | 26.43 | 193,644 | +0.30(+1.16%) |
Jan 02, 2019 | 25.27 | 26.53 | 25.11 | 26.12 | 197,120 | +0.81(+3.19%) |
Dec 31, 2018 | 25.21 | 25.72 | 24.99 | 25.32 | 303,231 | +0.35(+1.41%) |
Dec 28, 2018 | 25.21 | 25.57 | 24.51 | 24.96 | 285,623 | -0.20(-0.80%) |
Dec 27, 2018 | 25.27 | 25.52 | 24.01 | 25.16 | 401,696 | -0.61(-2.35%) |
Dec 26, 2018 | 24.16 | 25.82 | 23.75 | 25.77 | 491,224 | +1.77(+7.35%) |
Dec 24, 2018 | 25.06 | 25.06 | 24.00 | 24.00 | 339,024 | -1.31(-5.18%) |
Dec 21, 2018 | 25.87 | 26.37 | 25.27 | 25.32 | 265,080 | -0.45(-1.76%) |
Dec 20, 2018 | 26.98 | 27.38 | 25.57 | 25.77 | 470,243 | -1.41(-5.19%) |
Dec 19, 2018 | 27.13 | 28.12 | 26.98 | 27.18 | 221,138 | +0.05(+0.18%) |
Dec 18, 2018 | 27.87 | 28.21 | 26.79 | 27.13 | 320,160 | -0.59(-2.14%) |
Dec 17, 2018 | 29.21 | 29.21 | 27.63 | 27.73 | 353,273 | -1.48(-5.08%) |
Dec 14, 2018 | 29.80 | 30.00 | 29.16 | 29.21 | 128,648 | -0.64(-2.15%) |
Dec 13, 2018 | 29.36 | 29.95 | 29.06 | 29.85 | 219,760 | +0.49(+1.68%) |
Dec 12, 2018 | 29.41 | 29.70 | 29.11 | 29.36 | 171,007 | +0.30(+1.02%) |
Dec 11, 2018 | 29.55 | 29.65 | 28.86 | 29.06 | 187,589 | +0.05(+0.17%) |
Dec 10, 2018 | 29.41 | 29.46 | 28.32 | 29.01 | 330,560 | -0.54(-1.84%) |
Dec 07, 2018 | 30.05 | 30.69 | 29.50 | 29.55 | 139,312 | -0.25(-0.83%) |
Dec 06, 2018 | 29.65 | 29.80 | 28.71 | 29.80 | 357,422 | -0.35(-1.15%) |
Dec 04, 2018 | 31.18 | 31.23 | 30.15 | 30.15 | 116,811 | -1.19(-3.79%) |
Dec 03, 2018 | 30.84 | 31.38 | 30.64 | 31.33 | 351,588 | +1.09(+3.59%) |
Nov 30, 2018 | 30.44 | 30.54 | 29.70 | 30.25 | 171,362 | -0.44(-1.45%) |
Nov 29, 2018 | 30.15 | 30.94 | 30.10 | 30.69 | 222,432 | +0.54(+1.80%) |
Nov 28, 2018 | 29.50 | 30.20 | 29.21 | 30.15 | 235,571 | +0.69(+2.35%) |
Nov 27, 2018 | 29.95 | 30.15 | 29.41 | 29.46 | 193,792 | -0.40(-1.32%) |
Nov 26, 2018 | 29.80 | 30.25 | 29.70 | 29.85 | 179,877 | +0.40(+1.34%) |
Nov 23, 2018 | 29.85 | 29.90 | 29.26 | 29.46 | 166,182 | -0.89(-2.93%) |
Nov 21, 2018 | 30.34 | 30.34 | 30.34 | 0 | +0.84(+2.85%) | |
Nov 20, 2018 | 30.39 | 30.49 | 29.16 | 29.50 | 391,974 | -1.14(-3.71%) |
Nov 19, 2018 | 30.93 | 31.18 | 30.54 | 30.64 | 139,689 | -0.34(-1.10%) |
Nov 16, 2018 | 30.84 | 31.20 | 30.69 | 30.98 | 122,570 | +0.19(+0.63%) |
Nov 15, 2018 | 30.30 | 30.84 | 30.11 | 30.79 | 155,738 | +0.58(+1.93%) |
Nov 14, 2018 | 30.69 | 30.89 | 30.06 | 30.20 | 260,844 | -0.10(-0.32%) |
Nov 13, 2018 | 30.93 | 31.32 | 30.20 | 30.30 | 192,916 | -0.63(-2.04%) |
Nov 12, 2018 | 31.76 | 31.76 | 30.88 | 30.93 | 138,026 | -0.87(-2.75%) |
Nov 09, 2018 | 31.81 | 32.10 | 31.22 | 31.81 | 132,084 | -0.15(-0.46%) |
Nov 08, 2018 | 32.24 | 32.83 | 31.95 | 31.95 | 230,968 | -0.29(-0.90%) |
Nov 07, 2018 | 31.61 | 32.54 | 31.56 | 32.24 | 205,386 | +0.83(+2.63%) |
Nov 06, 2018 | 31.52 | 31.56 | 30.93 | 31.42 | 191,600 | -0.05(-0.15%) |
Nov 05, 2018 | 31.08 | 31.56 | 30.88 | 31.47 | 282,713 | +0.49(+1.57%) |
Nov 02, 2018 | 31.56 | 31.81 | 30.64 | 30.98 | 330,910 | -0.58(-1.85%) |
Nov 01, 2018 | 31.13 | 31.71 | 31.13 | 31.56 | 171,883 | +0.39(+1.25%) |
Oct 31, 2018 | 31.08 | 31.81 | 30.84 | 31.18 | 219,274 | +0.63(+2.07%) |
Oct 30, 2018 | 30.16 | 30.70 | 29.77 | 30.54 | 291,220 | +0.39(+1.29%) |
Oct 29, 2018 | 31.18 | 31.32 | 29.72 | 30.16 | 397,771 | -0.92(-2.97%) |
Oct 26, 2018 | 31.61 | 31.71 | 30.47 | 31.08 | 333,649 | -0.73(-2.29%) |
Oct 25, 2018 | 31.81 | 32.10 | 31.56 | 31.81 | 244,910 | +0.15(+0.46%) |
Oct 24, 2018 | 33.51 | 33.55 | 31.66 | 31.66 | 369,650 | -1.75(-5.23%) |
Oct 23, 2018 | 33.75 | 33.85 | 32.44 | 33.41 | 374,147 | -0.83(-2.41%) |
Oct 22, 2018 | 34.82 | 35.01 | 33.99 | 34.23 | 227,736 | -0.44(-1.26%) |
Oct 19, 2018 | 34.96 | 35.10 | 34.53 | 34.67 | 176,713 | -0.24(-0.68%) |
Oct 18, 2018 | 34.96 | 35.58 | 34.58 | 34.91 | 154,738 | -0.14(-0.41%) |
Oct 17, 2018 | 35.68 | 35.68 | 35.01 | 35.05 | 144,586 | -0.72(-2.01%) |
Oct 16, 2018 | 35.05 | 35.82 | 35.01 | 35.77 | 188,659 | +0.81(+2.33%) |
Oct 15, 2018 | 35.05 | 35.29 | 34.67 | 34.96 | 168,997 | -0.05(-0.14%) |
Oct 12, 2018 | 35.25 | 35.63 | 34.38 | 35.01 | 253,371 | +0.14(+0.41%) |
Oct 11, 2018 | 35.39 | 35.48 | 34.72 | 34.86 | 255,538 | -0.72(-2.02%) |
Oct 10, 2018 | 36.20 | 36.25 | 35.53 | 35.58 | 185,346 | -0.62(-1.72%) |
Oct 09, 2018 | 36.11 | 36.39 | 36.03 | 36.20 | 78,933 | +0.10(+0.26%) |
Oct 08, 2018 | 36.11 | 36.20 | 35.87 | 36.11 | 129,726 | -0.19(-0.53%) |
Oct 05, 2018 | 36.25 | 36.49 | 36.13 | 36.30 | 107,291 | +0.05(+0.13%) |
Oct 04, 2018 | 36.35 | 36.46 | 36.11 | 36.25 | 113,315 | -0.29(-0.79%) |
Oct 03, 2018 | 36.30 | 36.58 | 36.11 | 36.54 | 150,459 | +0.38(+1.06%) |
Oct 02, 2018 | 36.35 | 36.49 | 36.06 | 36.15 | 114,487 | -0.24(-0.66%) |
Oct 01, 2018 | 35.77 | 36.44 | 35.72 | 36.39 | 238,307 | +0.77(+2.15%) |
Sep 28, 2018 | 35.39 | 35.77 | 35.25 | 35.63 | 210,253 | +0.24(+0.68%) |
Sep 27, 2018 | 35.44 | 35.48 | 35.27 | 35.39 | 103,411 | +0.10(+0.27%) |
Sep 26, 2018 | 35.58 | 35.70 | 35.25 | 35.29 | 206,627 | -0.29(-0.81%) |
Sep 25, 2018 | 35.92 | 35.97 | 35.29 | 35.58 | 234,367 | -0.33(-0.93%) |
Sep 24, 2018 | 36.44 | 36.58 | 35.72 | 35.92 | 255,567 | -0.33(-0.92%) |
Sep 21, 2018 | 36.44 | 36.44 | 36.20 | 36.25 | 116,387 | -0.10(-0.26%) |
Sep 20, 2018 | 36.58 | 36.72 | 36.06 | 36.35 | 158,838 | +0.05(+0.13%) |
Sep 19, 2018 | 36.53 | 36.65 | 36.20 | 36.30 | 218,177 | -0.24(-0.65%) |
Sep 18, 2018 | 36.67 | 36.86 | 36.44 | 36.53 | 143,122 | +0.00(+0.00%) |
Sep 17, 2018 | 36.77 | 36.86 | 36.44 | 36.53 | 149,576 | -0.24(-0.64%) |
Sep 14, 2018 | 36.72 | 36.96 | 36.39 | 36.77 | 126,241 | -0.05(-0.13%) |
Sep 13, 2018 | 36.96 | 36.96 | 36.67 | 36.82 | 90,369 | -0.14(-0.38%) |
Sep 12, 2018 | 37.00 | 37.15 | 36.82 | 36.96 | 123,812 | -0.05(-0.13%) |
Sep 11, 2018 | 36.63 | 37.05 | 36.63 | 37.00 | 92,031 | +0.33(+0.90%) |
Sep 10, 2018 | 36.63 | 36.75 | 36.58 | 36.67 | 78,771 | +0.09(+0.26%) |
Sep 07, 2018 | 36.63 | 36.77 | 36.34 | 36.58 | 108,888 | -0.14(-0.39%) |
Sep 06, 2018 | 37.10 | 37.19 | 36.58 | 36.72 | 79,526 | -0.33(-0.89%) |
Sep 05, 2018 | 36.86 | 37.05 | 36.58 | 37.05 | 144,136 | +0.14(+0.38%) |
Sep 04, 2018 | 36.63 | 37.00 | 36.53 | 36.91 | 105,972 | +0.24(+0.64%) |
Aug 31, 2018 | 36.67 | 36.67 | 36.67 | 0 | -0.19(-0.51%) | |
Aug 30, 2018 | 36.86 | 36.96 | 36.58 | 36.86 | 148,628 | -0.05(-0.13%) |
Aug 29, 2018 | 37.29 | 37.33 | 36.75 | 36.91 | 220,725 | -0.24(-0.63%) |
Aug 28, 2018 | 37.43 | 37.57 | 37.15 | 37.15 | 141,709 | -0.42(-1.13%) |
Aug 27, 2018 | 37.71 | 37.71 | 37.38 | 37.57 | 130,323 | -0.05(-0.13%) |
Aug 24, 2018 | 37.57 | 37.66 | 37.41 | 37.62 | 355,367 | +0.14(+0.38%) |
Aug 23, 2018 | 37.62 | 37.64 | 37.41 | 37.48 | 168,736 | -0.19(-0.50%) |
Aug 22, 2018 | 37.48 | 37.95 | 37.38 | 37.66 | 228,370 | +0.14(+0.38%) |
Aug 21, 2018 | 37.38 | 37.71 | 37.38 | 37.52 | 243,574 | +0.00(+0.00%) |
Aug 20, 2018 | 37.24 | 37.57 | 37.06 | 37.52 | 342,267 | +0.14(+0.37%) |
Aug 17, 2018 | 37.10 | 37.43 | 37.01 | 37.38 | 159,578 | +0.28(+0.75%) |
Aug 16, 2018 | 36.97 | 37.20 | 36.71 | 37.10 | 186,696 | +0.28(+0.76%) |
Aug 15, 2018 | 36.97 | 37.19 | 36.41 | 36.83 | 220,976 | -0.51(-1.37%) |
Aug 14, 2018 | 37.20 | 37.48 | 37.10 | 37.34 | 141,715 | +0.28(+0.75%) |
Aug 13, 2018 | 37.71 | 37.76 | 37.01 | 37.06 | 181,637 | -0.70(-1.85%) |
Aug 10, 2018 | 37.71 | 38.03 | 37.71 | 37.76 | 150,201 | +0.00(+0.00%) |
Aug 09, 2018 | 37.52 | 37.90 | 37.52 | 37.76 | 141,475 | +0.14(+0.37%) |
Aug 08, 2018 | 37.24 | 37.62 | 36.93 | 37.62 | 188,095 | +0.28(+0.75%) |
Aug 07, 2018 | 37.71 | 37.94 | 37.24 | 37.34 | 172,342 | -0.28(-0.74%) |
Aug 06, 2018 | 37.10 | 37.66 | 37.10 | 37.62 | 158,598 | +0.46(+1.25%) |
Aug 03, 2018 | 37.06 | 37.29 | 36.97 | 37.15 | 162,611 | +0.19(+0.50%) |
Aug 02, 2018 | 36.31 | 37.06 | 36.17 | 36.97 | 320,157 | +0.70(+1.92%) |
Aug 01, 2018 | 35.90 | 36.27 | 35.80 | 36.27 | 124,742 | +0.33(+0.91%) |
Jul 31, 2018 | 35.71 | 36.08 | 35.57 | 35.94 | 123,189 | +0.14(+0.39%) |
Jul 30, 2018 | 35.43 | 35.94 | 35.43 | 35.80 | 116,845 | +0.51(+1.45%) |
Jul 27, 2018 | 35.90 | 36.13 | 35.20 | 35.29 | 151,535 | -0.60(-1.68%) |
Jul 26, 2018 | 35.34 | 36.04 | 34.92 | 35.90 | 275,962 | +0.37(+1.05%) |
Jul 25, 2018 | 34.83 | 35.52 | 34.69 | 35.52 | 223,813 | +0.70(+2.00%) |
Jul 24, 2018 | 34.69 | 35.38 | 34.66 | 34.83 | 304,846 | +0.19(+0.54%) |
Jul 23, 2018 | 34.73 | 34.87 | 34.45 | 34.64 | 269,518 | -0.28(-0.80%) |
Jul 20, 2018 | 35.29 | 35.43 | 34.83 | 34.92 | 124,289 | -0.33(-0.92%) |
Jul 19, 2018 | 34.97 | 35.38 | 34.60 | 35.24 | 402,640 | +1.05(+3.08%) |
Jul 18, 2018 | 33.46 | 34.37 | 33.41 | 34.19 | 282,111 | +0.57(+1.70%) |
Jul 17, 2018 | 33.69 | 33.82 | 33.57 | 33.62 | 152,449 | -0.21(-0.61%) |
Jul 16, 2018 | 33.60 | 33.82 | 33.55 | 33.82 | 216,304 | -0.14(-0.40%) |
Jul 13, 2018 | 33.82 | 34.15 | 33.64 | 33.96 | 134,716 | +0.09(+0.27%) |
Jul 12, 2018 | 33.41 | 33.87 | 33.23 | 33.87 | 166,603 | +0.50(+1.51%) |
Jul 11, 2018 | 33.69 | 33.78 | 33.23 | 33.37 | 218,899 | -0.37(-1.09%) |
Jul 10, 2018 | 33.96 | 34.22 | 33.69 | 33.73 | 243,576 | -0.23(-0.67%) |
Jul 09, 2018 | 33.78 | 34.10 | 33.69 | 33.96 | 212,342 | +0.27(+0.82%) |
Jul 06, 2018 | 33.46 | 33.87 | 33.32 | 33.69 | 197,201 | +0.18(+0.55%) |
Jul 05, 2018 | 33.55 | 33.64 | 33.41 | 33.50 | 178,873 | -0.18(-0.54%) |
Jul 03, 2018 | 33.69 | 33.69 | 33.69 | 0 | +0.46(+1.38%) |