Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 30.31 | 30.37 | 29.65 | 29.92 | 136,926 | -0.33(-1.10%) |
Jul 30, 2019 | 30.09 | 30.31 | 29.81 | 30.26 | 132,883 | +0.28(+0.93%) |
Jul 29, 2019 | 30.59 | 30.76 | 29.98 | 29.98 | 127,736 | -0.56(-1.82%) |
Jul 26, 2019 | 31.03 | 31.03 | 30.53 | 30.53 | 126,953 | -0.33(-1.08%) |
Jul 25, 2019 | 31.14 | 31.20 | 30.87 | 30.87 | 89,955 | -0.28(-0.89%) |
Jul 24, 2019 | 31.09 | 31.37 | 31.09 | 31.14 | 108,329 | -0.06(-0.18%) |
Jul 23, 2019 | 31.37 | 31.53 | 31.20 | 31.20 | 144,719 | -0.11(-0.35%) |
Jul 22, 2019 | 30.98 | 31.37 | 30.98 | 31.31 | 149,841 | +0.33(+1.08%) |
Jul 19, 2019 | 30.92 | 31.03 | 30.73 | 30.98 | 156,015 | -0.16(-0.53%) |
Jul 18, 2019 | 31.31 | 31.31 | 30.76 | 31.14 | 125,332 | -0.27(-0.87%) |
Jul 17, 2019 | 31.58 | 31.64 | 31.20 | 31.42 | 100,926 | -0.16(-0.52%) |
Jul 16, 2019 | 31.64 | 31.64 | 31.42 | 31.58 | 100,767 | +0.00(+0.00%) |
Jul 15, 2019 | 31.64 | 31.64 | 31.47 | 31.58 | 75,592 | -0.05(-0.17%) |
Jul 12, 2019 | 31.42 | 31.69 | 31.42 | 31.64 | 73,193 | +0.22(+0.70%) |
Jul 11, 2019 | 31.58 | 31.64 | 31.36 | 31.42 | 87,395 | +0.00(+0.00%) |
Jul 10, 2019 | 31.03 | 31.58 | 31.03 | 31.42 | 102,845 | +0.49(+1.59%) |
Jul 09, 2019 | 30.92 | 30.98 | 30.70 | 30.92 | 61,210 | -0.11(-0.35%) |
Jul 08, 2019 | 31.14 | 31.36 | 30.93 | 31.03 | 66,544 | -0.16(-0.53%) |
Jul 05, 2019 | 30.70 | 31.20 | 30.70 | 31.20 | 90,696 | +0.38(+1.24%) |
Jul 03, 2019 | 30.70 | 31.09 | 30.60 | 30.81 | 63,199 | +0.27(+0.90%) |
Jul 02, 2019 | 30.65 | 30.65 | 30.16 | 30.54 | 94,110 | -0.05(-0.18%) |
Jul 01, 2019 | 30.76 | 30.92 | 30.49 | 30.60 | 125,401 | +0.11(+0.36%) |
Jun 28, 2019 | 30.05 | 30.49 | 29.94 | 30.49 | 129,869 | +0.66(+2.20%) |
Jun 27, 2019 | 29.94 | 30.10 | 29.83 | 29.83 | 74,521 | -0.22(-0.73%) |
Jun 26, 2019 | 29.88 | 30.32 | 29.66 | 30.05 | 101,333 | +0.22(+0.73%) |
Jun 25, 2019 | 29.83 | 29.94 | 29.58 | 29.83 | 77,805 | -0.16(-0.55%) |
Jun 24, 2019 | 30.27 | 30.27 | 29.72 | 29.99 | 135,357 | -0.22(-0.72%) |
Jun 21, 2019 | 29.83 | 30.32 | 29.83 | 30.21 | 173,811 | +0.33(+1.10%) |
Jun 20, 2019 | 29.83 | 30.13 | 29.73 | 29.88 | 127,401 | +0.44(+1.49%) |
Jun 19, 2019 | 29.34 | 29.66 | 29.31 | 29.45 | 139,127 | +0.11(+0.37%) |
Jun 18, 2019 | 29.55 | 29.72 | 29.34 | 29.34 | 116,474 | +0.00(+0.00%) |
Jun 17, 2019 | 29.28 | 29.39 | 29.01 | 29.34 | 75,485 | +0.05(+0.18%) |
Jun 14, 2019 | 29.82 | 29.82 | 29.18 | 29.28 | 145,855 | -0.54(-1.81%) |
Jun 13, 2019 | 29.66 | 29.82 | 29.55 | 29.82 | 130,076 | +0.54(+1.84%) |
Jun 12, 2019 | 29.61 | 29.61 | 29.18 | 29.28 | 119,923 | -0.38(-1.27%) |
Jun 11, 2019 | 29.39 | 29.82 | 29.39 | 29.66 | 120,358 | +0.38(+1.29%) |
Jun 10, 2019 | 29.23 | 29.55 | 29.18 | 29.28 | 165,514 | +0.05(+0.18%) |
Jun 07, 2019 | 29.28 | 29.55 | 29.18 | 29.23 | 301,817 | -0.11(-0.37%) |
Jun 06, 2019 | 29.18 | 29.45 | 29.12 | 29.34 | 102,787 | +0.27(+0.93%) |
Jun 05, 2019 | 29.61 | 29.61 | 28.91 | 29.07 | 134,175 | -0.54(-1.82%) |
Jun 04, 2019 | 29.12 | 29.61 | 29.12 | 29.61 | 134,411 | +0.76(+2.62%) |
Jun 03, 2019 | 29.07 | 29.18 | 28.74 | 28.85 | 123,861 | +0.00(+0.00%) |
May 31, 2019 | 28.53 | 28.85 | 28.31 | 28.85 | 191,934 | -0.16(-0.56%) |
May 30, 2019 | 29.77 | 29.77 | 28.85 | 29.01 | 122,727 | -0.76(-2.54%) |
May 29, 2019 | 29.34 | 29.77 | 28.58 | 29.77 | 146,707 | +0.38(+1.28%) |
May 28, 2019 | 30.09 | 30.15 | 29.39 | 29.39 | 102,972 | -0.59(-1.98%) |
May 24, 2019 | 29.88 | 30.09 | 29.72 | 29.99 | 83,163 | +0.32(+1.09%) |
May 23, 2019 | 30.36 | 30.36 | 29.39 | 29.66 | 275,033 | -1.02(-3.34%) |
May 22, 2019 | 30.85 | 30.85 | 30.50 | 30.69 | 179,923 | -0.27(-0.87%) |
May 21, 2019 | 30.52 | 31.01 | 30.47 | 30.96 | 249,747 | +0.43(+1.41%) |
May 20, 2019 | 30.69 | 30.69 | 30.36 | 30.52 | 149,032 | +0.00(+0.00%) |
May 17, 2019 | 30.79 | 30.84 | 30.47 | 30.52 | 145,096 | -0.27(-0.86%) |
May 16, 2019 | 30.47 | 30.84 | 30.47 | 30.79 | 100,754 | +0.43(+1.40%) |
May 15, 2019 | 30.05 | 30.51 | 29.91 | 30.36 | 103,085 | +0.16(+0.53%) |
May 14, 2019 | 29.94 | 30.42 | 29.78 | 30.21 | 92,324 | +0.53(+1.79%) |
May 13, 2019 | 29.99 | 30.15 | 29.62 | 29.67 | 109,571 | -0.43(-1.41%) |
May 10, 2019 | 29.57 | 30.29 | 29.19 | 30.10 | 183,044 | +0.64(+2.17%) |
May 09, 2019 | 29.78 | 29.82 | 29.14 | 29.46 | 289,656 | -0.43(-1.42%) |
May 08, 2019 | 30.15 | 30.31 | 29.83 | 29.89 | 147,693 | -0.32(-1.06%) |
May 07, 2019 | 30.05 | 30.21 | 29.67 | 30.21 | 317,467 | +0.08(+0.26%) |
May 06, 2019 | 29.83 | 30.31 | 29.78 | 30.13 | 107,001 | -0.19(-0.61%) |
May 03, 2019 | 30.05 | 30.36 | 30.05 | 30.31 | 189,193 | +0.37(+1.24%) |
May 02, 2019 | 30.68 | 30.68 | 29.94 | 29.94 | 248,271 | -0.80(-2.60%) |
May 01, 2019 | 30.84 | 30.95 | 30.63 | 30.74 | 207,617 | +0.00(+0.00%) |
Apr 30, 2019 | 31.38 | 31.53 | 30.74 | 30.74 | 252,805 | -0.64(-2.03%) |
Apr 29, 2019 | 31.11 | 31.38 | 30.95 | 31.38 | 91,554 | +0.32(+1.03%) |
Apr 26, 2019 | 31.16 | 31.27 | 30.84 | 31.06 | 207,340 | -0.16(-0.51%) |
Apr 25, 2019 | 31.27 | 31.38 | 31.06 | 31.22 | 161,412 | -0.05(-0.17%) |
Apr 24, 2019 | 31.75 | 31.75 | 31.22 | 31.27 | 164,088 | -0.43(-1.34%) |
Apr 23, 2019 | 31.80 | 31.91 | 31.64 | 31.69 | 207,083 | -0.05(-0.17%) |
Apr 22, 2019 | 31.38 | 31.80 | 31.32 | 31.75 | 272,832 | +0.74(+2.40%) |
Apr 18, 2019 | 31.32 | 31.32 | 30.85 | 31.00 | 207,116 | -0.26(-0.84%) |
Apr 17, 2019 | 31.58 | 31.68 | 31.21 | 31.27 | 270,079 | -0.21(-0.67%) |
Apr 16, 2019 | 31.68 | 31.79 | 31.40 | 31.48 | 252,019 | -0.16(-0.50%) |
Apr 15, 2019 | 31.79 | 31.84 | 31.56 | 31.63 | 131,744 | -0.10(-0.33%) |
Apr 12, 2019 | 31.84 | 32.10 | 31.74 | 31.74 | 175,109 | +0.10(+0.33%) |
Apr 11, 2019 | 31.42 | 31.68 | 31.32 | 31.63 | 94,312 | +0.21(+0.67%) |
Apr 10, 2019 | 31.48 | 31.68 | 31.37 | 31.42 | 156,937 | +0.00(+0.00%) |
Apr 09, 2019 | 31.89 | 31.95 | 31.37 | 31.42 | 231,729 | -0.47(-1.48%) |
Apr 08, 2019 | 32.00 | 32.16 | 31.89 | 31.89 | 256,881 | -0.05(-0.16%) |
Apr 05, 2019 | 31.53 | 32.00 | 31.53 | 31.95 | 121,715 | +0.47(+1.50%) |
Apr 04, 2019 | 31.58 | 31.68 | 31.42 | 31.48 | 97,835 | +0.00(+0.00%) |
Apr 03, 2019 | 31.79 | 31.89 | 31.48 | 31.48 | 135,357 | -0.16(-0.50%) |
Apr 02, 2019 | 31.63 | 31.79 | 31.48 | 31.63 | 94,693 | +0.00(+0.00%) |
Apr 01, 2019 | 31.42 | 31.79 | 31.33 | 31.63 | 123,319 | +0.37(+1.17%) |
Mar 29, 2019 | 31.21 | 31.48 | 31.11 | 31.27 | 77,165 | +0.10(+0.34%) |
Mar 28, 2019 | 30.85 | 31.16 | 30.74 | 31.16 | 113,927 | +0.31(+1.02%) |
Mar 27, 2019 | 31.21 | 31.27 | 30.79 | 30.85 | 162,005 | -0.37(-1.18%) |
Mar 26, 2019 | 31.21 | 31.67 | 31.00 | 31.21 | 140,048 | +0.16(+0.51%) |
Mar 25, 2019 | 31.16 | 31.32 | 30.64 | 31.06 | 125,956 | -0.21(-0.67%) |
Mar 22, 2019 | 31.63 | 31.68 | 31.11 | 31.27 | 136,279 | -0.68(-2.13%) |
Mar 21, 2019 | 31.58 | 32.00 | 31.42 | 31.95 | 129,522 | +0.31(+0.99%) |
Mar 20, 2019 | 31.58 | 31.95 | 31.21 | 31.63 | 162,967 | +0.11(+0.33%) |
Mar 19, 2019 | 31.42 | 31.84 | 31.37 | 31.53 | 165,827 | +0.26(+0.83%) |
Mar 18, 2019 | 30.85 | 31.42 | 30.75 | 31.27 | 161,486 | +0.41(+1.34%) |
Mar 15, 2019 | 30.75 | 30.96 | 30.65 | 30.85 | 108,268 | +0.05(+0.17%) |
Mar 14, 2019 | 30.85 | 30.95 | 30.70 | 30.80 | 75,085 | +0.00(+0.00%) |
Mar 13, 2019 | 30.80 | 30.99 | 30.70 | 30.80 | 94,856 | +0.10(+0.34%) |
Mar 12, 2019 | 30.91 | 31.01 | 30.65 | 30.70 | 69,033 | -0.16(-0.50%) |
Mar 11, 2019 | 30.39 | 30.91 | 30.26 | 30.85 | 212,061 | +0.57(+1.88%) |
Mar 08, 2019 | 30.13 | 30.29 | 29.61 | 30.29 | 222,776 | -0.05(-0.17%) |
Mar 07, 2019 | 30.13 | 30.44 | 29.97 | 30.34 | 131,073 | +0.26(+0.86%) |
Mar 06, 2019 | 30.29 | 30.39 | 29.99 | 30.08 | 94,788 | -0.31(-1.02%) |
Mar 05, 2019 | 30.44 | 30.54 | 30.08 | 30.39 | 174,954 | -0.05(-0.17%) |
Mar 04, 2019 | 30.39 | 30.60 | 30.08 | 30.44 | 127,412 | +0.16(+0.51%) |
Mar 01, 2019 | 30.18 | 30.54 | 30.03 | 30.29 | 158,665 | +0.10(+0.34%) |
Feb 28, 2019 | 30.60 | 30.60 | 30.08 | 30.18 | 99,796 | -0.26(-0.85%) |
Feb 27, 2019 | 30.60 | 30.75 | 30.18 | 30.44 | 135,704 | +0.00(+0.00%) |
Feb 26, 2019 | 31.06 | 31.17 | 30.44 | 30.44 | 108,529 | -0.62(-2.00%) |
Feb 25, 2019 | 30.85 | 31.14 | 30.80 | 31.06 | 173,798 | +0.21(+0.67%) |
Feb 22, 2019 | 30.85 | 31.24 | 30.85 | 30.85 | 92,216 | +0.05(+0.17%) |
Feb 21, 2019 | 31.37 | 31.63 | 30.65 | 30.80 | 158,252 | -0.52(-1.65%) |
Feb 20, 2019 | 31.58 | 31.63 | 31.17 | 31.32 | 123,385 | -0.16(-0.49%) |
Feb 19, 2019 | 30.66 | 31.68 | 30.61 | 31.48 | 280,266 | +0.72(+2.33%) |
Feb 15, 2019 | 30.66 | 30.91 | 30.66 | 30.76 | 170,127 | +0.20(+0.67%) |
Feb 14, 2019 | 30.20 | 30.66 | 30.05 | 30.56 | 180,216 | +0.23(+0.76%) |
Feb 13, 2019 | 29.89 | 30.35 | 29.82 | 30.33 | 145,728 | +0.54(+1.80%) |
Feb 12, 2019 | 29.59 | 29.84 | 29.38 | 29.79 | 109,914 | +0.56(+1.92%) |
Feb 11, 2019 | 29.18 | 29.28 | 28.87 | 29.23 | 128,852 | -0.05(-0.17%) |
Feb 08, 2019 | 29.43 | 29.53 | 28.61 | 29.28 | 172,965 | -0.10(-0.35%) |
Feb 07, 2019 | 30.10 | 30.11 | 29.02 | 29.38 | 218,874 | -0.82(-2.71%) |
Feb 06, 2019 | 30.56 | 30.66 | 30.20 | 30.20 | 82,497 | -0.31(-1.01%) |
Feb 05, 2019 | 30.66 | 30.86 | 30.50 | 30.50 | 94,805 | -0.15(-0.50%) |
Feb 04, 2019 | 30.35 | 30.76 | 30.15 | 30.66 | 141,386 | +0.26(+0.84%) |
Feb 01, 2019 | 29.94 | 30.40 | 29.84 | 30.40 | 159,500 | +0.41(+1.36%) |
Jan 31, 2019 | 30.45 | 30.66 | 29.74 | 29.99 | 169,251 | -0.36(-1.18%) |
Jan 30, 2019 | 30.10 | 30.59 | 29.78 | 30.35 | 171,038 | +0.41(+1.36%) |
Jan 29, 2019 | 29.53 | 30.10 | 29.48 | 29.94 | 168,317 | +0.41(+1.38%) |
Jan 28, 2019 | 29.38 | 29.59 | 29.02 | 29.53 | 237,697 | +0.00(+0.00%) |
Jan 25, 2019 | 29.38 | 29.69 | 29.25 | 29.53 | 167,328 | +0.31(+1.05%) |
Jan 24, 2019 | 28.92 | 29.36 | 28.82 | 29.23 | 139,332 | +0.36(+1.24%) |
Jan 23, 2019 | 29.23 | 29.59 | 28.67 | 28.87 | 153,010 | -0.31(-1.05%) |
Jan 22, 2019 | 29.59 | 29.74 | 29.07 | 29.18 | 174,340 | -0.56(-1.89%) |
Jan 18, 2019 | 29.69 | 29.99 | 29.54 | 29.74 | 235,893 | +0.05(+0.17%) |
Jan 17, 2019 | 29.59 | 29.84 | 29.34 | 29.69 | 125,995 | +0.05(+0.17%) |
Jan 16, 2019 | 29.54 | 29.87 | 29.54 | 29.64 | 140,868 | +0.10(+0.34%) |
Jan 15, 2019 | 28.88 | 29.64 | 28.88 | 29.54 | 64,983 | +0.66(+2.27%) |
Jan 14, 2019 | 28.98 | 29.23 | 28.63 | 28.88 | 156,090 | -0.35(-1.21%) |
Jan 11, 2019 | 29.39 | 29.69 | 29.03 | 29.23 | 177,227 | -0.40(-1.36%) |
Jan 10, 2019 | 29.89 | 29.99 | 29.34 | 29.64 | 174,726 | -0.25(-0.84%) |
Jan 09, 2019 | 29.99 | 30.14 | 29.64 | 29.89 | 283,653 | +0.30(+1.02%) |
Jan 08, 2019 | 28.88 | 29.79 | 28.88 | 29.59 | 213,145 | +1.06(+3.71%) |
Jan 07, 2019 | 28.28 | 29.18 | 28.28 | 28.53 | 180,131 | +0.45(+1.62%) |
Jan 04, 2019 | 26.92 | 28.28 | 26.82 | 28.08 | 260,216 | +1.66(+6.30%) |
Jan 03, 2019 | 26.11 | 26.71 | 25.96 | 26.41 | 193,743 | +0.30(+1.16%) |
Jan 02, 2019 | 25.25 | 26.51 | 25.10 | 26.11 | 197,221 | +0.81(+3.19%) |
Dec 31, 2018 | 25.20 | 25.71 | 24.98 | 25.30 | 303,387 | +0.35(+1.41%) |
Dec 28, 2018 | 25.20 | 25.55 | 24.50 | 24.95 | 285,769 | -0.20(-0.80%) |
Dec 27, 2018 | 25.25 | 25.50 | 24.00 | 25.15 | 401,902 | -0.60(-2.35%) |
Dec 26, 2018 | 24.14 | 25.81 | 23.74 | 25.76 | 491,476 | +1.76(+7.35%) |
Dec 24, 2018 | 25.05 | 25.05 | 23.99 | 23.99 | 339,197 | -1.31(-5.18%) |
Dec 21, 2018 | 25.86 | 26.36 | 25.25 | 25.30 | 265,216 | -0.45(-1.76%) |
Dec 20, 2018 | 26.97 | 27.37 | 25.55 | 25.76 | 470,484 | -1.41(-5.20%) |
Dec 19, 2018 | 27.12 | 28.11 | 26.97 | 27.17 | 221,251 | +0.05(+0.18%) |
Dec 18, 2018 | 27.86 | 28.20 | 26.77 | 27.12 | 320,324 | -0.59(-2.14%) |
Dec 17, 2018 | 29.19 | 29.19 | 27.61 | 27.71 | 353,454 | -1.48(-5.08%) |
Dec 14, 2018 | 29.79 | 29.98 | 29.14 | 29.19 | 128,714 | -0.64(-2.15%) |
Dec 13, 2018 | 29.34 | 29.93 | 29.04 | 29.84 | 219,873 | +0.49(+1.68%) |
Dec 12, 2018 | 29.39 | 29.69 | 29.09 | 29.34 | 171,094 | +0.30(+1.02%) |
Dec 11, 2018 | 29.54 | 29.64 | 28.85 | 29.04 | 187,685 | +0.05(+0.17%) |
Dec 10, 2018 | 29.39 | 29.44 | 28.30 | 29.00 | 330,729 | -0.54(-1.84%) |
Dec 07, 2018 | 30.03 | 30.68 | 29.49 | 29.54 | 139,383 | -0.25(-0.83%) |
Dec 06, 2018 | 29.64 | 29.79 | 28.70 | 29.79 | 357,605 | -0.35(-1.15%) |
Dec 04, 2018 | 31.17 | 31.22 | 30.13 | 30.13 | 116,871 | -1.19(-3.79%) |
Dec 03, 2018 | 30.82 | 31.37 | 30.63 | 31.32 | 351,769 | +1.09(+3.59%) |
Nov 30, 2018 | 30.43 | 30.53 | 29.69 | 30.23 | 171,450 | -0.44(-1.45%) |
Nov 29, 2018 | 30.13 | 30.92 | 30.08 | 30.68 | 222,546 | +0.54(+1.80%) |
Nov 28, 2018 | 29.49 | 30.18 | 29.19 | 30.13 | 235,692 | +0.69(+2.35%) |
Nov 27, 2018 | 29.93 | 30.13 | 29.39 | 29.44 | 193,891 | -0.40(-1.32%) |
Nov 26, 2018 | 29.79 | 30.23 | 29.69 | 29.84 | 179,969 | +0.40(+1.34%) |
Nov 23, 2018 | 29.84 | 29.88 | 29.24 | 29.44 | 166,268 | -0.89(-2.93%) |
Nov 21, 2018 | 30.33 | 30.33 | 30.33 | 0 | +0.84(+2.85%) | |
Nov 20, 2018 | 30.38 | 30.48 | 29.14 | 29.49 | 392,175 | -1.14(-3.71%) |
Nov 19, 2018 | 30.92 | 31.16 | 30.53 | 30.63 | 139,760 | -0.34(-1.10%) |
Nov 16, 2018 | 30.82 | 31.18 | 30.67 | 30.97 | 122,633 | +0.19(+0.63%) |
Nov 15, 2018 | 30.29 | 30.82 | 30.09 | 30.77 | 155,818 | +0.58(+1.93%) |
Nov 14, 2018 | 30.67 | 30.88 | 30.04 | 30.19 | 260,978 | -0.10(-0.32%) |
Nov 13, 2018 | 30.92 | 31.31 | 30.19 | 30.29 | 193,015 | -0.63(-2.04%) |
Nov 12, 2018 | 31.74 | 31.74 | 30.87 | 30.92 | 138,097 | -0.87(-2.75%) |
Nov 09, 2018 | 31.79 | 32.08 | 31.21 | 31.79 | 132,152 | -0.15(-0.46%) |
Nov 08, 2018 | 32.23 | 32.81 | 31.94 | 31.94 | 231,086 | -0.29(-0.90%) |
Nov 07, 2018 | 31.60 | 32.52 | 31.55 | 32.23 | 205,491 | +0.83(+2.63%) |
Nov 06, 2018 | 31.50 | 31.55 | 30.92 | 31.40 | 191,698 | -0.05(-0.15%) |
Nov 05, 2018 | 31.06 | 31.55 | 30.87 | 31.45 | 282,858 | +0.49(+1.57%) |
Nov 02, 2018 | 31.55 | 31.79 | 30.63 | 30.97 | 331,080 | -0.58(-1.85%) |
Nov 01, 2018 | 31.11 | 31.69 | 31.11 | 31.55 | 171,971 | +0.39(+1.25%) |
Oct 31, 2018 | 31.06 | 31.79 | 30.82 | 31.16 | 219,386 | +0.63(+2.07%) |
Oct 30, 2018 | 30.14 | 30.68 | 29.75 | 30.53 | 291,369 | +0.39(+1.29%) |
Oct 29, 2018 | 31.16 | 31.31 | 29.70 | 30.14 | 397,975 | -0.92(-2.97%) |
Oct 26, 2018 | 31.60 | 31.69 | 30.46 | 31.06 | 333,820 | -0.73(-2.29%) |
Oct 25, 2018 | 31.79 | 32.08 | 31.55 | 31.79 | 245,036 | +0.15(+0.46%) |
Oct 24, 2018 | 33.49 | 33.54 | 31.64 | 31.64 | 369,839 | -1.75(-5.23%) |
Oct 23, 2018 | 33.73 | 33.83 | 32.42 | 33.39 | 374,339 | -0.83(-2.41%) |
Oct 22, 2018 | 34.80 | 34.99 | 33.97 | 34.22 | 227,852 | -0.44(-1.26%) |
Oct 19, 2018 | 34.94 | 35.08 | 34.51 | 34.65 | 176,804 | -0.24(-0.68%) |
Oct 18, 2018 | 34.94 | 35.56 | 34.56 | 34.89 | 154,817 | -0.14(-0.41%) |
Oct 17, 2018 | 35.66 | 35.66 | 34.99 | 35.04 | 144,660 | -0.72(-2.01%) |
Oct 16, 2018 | 35.04 | 35.80 | 34.99 | 35.75 | 188,756 | +0.81(+2.33%) |
Oct 15, 2018 | 35.04 | 35.28 | 34.65 | 34.94 | 169,084 | -0.05(-0.14%) |
Oct 12, 2018 | 35.23 | 35.61 | 34.37 | 34.99 | 253,501 | +0.14(+0.41%) |
Oct 11, 2018 | 35.37 | 35.47 | 34.70 | 34.85 | 255,669 | -0.72(-2.02%) |
Oct 10, 2018 | 36.18 | 36.23 | 35.51 | 35.56 | 185,441 | -0.62(-1.72%) |
Oct 09, 2018 | 36.09 | 36.37 | 36.02 | 36.18 | 78,973 | +0.10(+0.26%) |
Oct 08, 2018 | 36.09 | 36.18 | 35.85 | 36.09 | 129,792 | -0.19(-0.53%) |
Oct 05, 2018 | 36.23 | 36.47 | 36.11 | 36.28 | 107,346 | +0.05(+0.13%) |
Oct 04, 2018 | 36.33 | 36.44 | 36.09 | 36.23 | 113,373 | -0.29(-0.79%) |
Oct 03, 2018 | 36.28 | 36.57 | 36.09 | 36.52 | 150,536 | +0.38(+1.06%) |
Oct 02, 2018 | 36.33 | 36.47 | 36.04 | 36.14 | 114,546 | -0.24(-0.66%) |
Oct 01, 2018 | 35.75 | 36.42 | 35.71 | 36.37 | 238,429 | +0.76(+2.15%) |
Sep 28, 2018 | 35.37 | 35.75 | 35.23 | 35.61 | 210,361 | +0.24(+0.68%) |
Sep 27, 2018 | 35.42 | 35.47 | 35.25 | 35.37 | 103,464 | +0.10(+0.27%) |
Sep 26, 2018 | 35.56 | 35.68 | 35.23 | 35.28 | 206,733 | -0.29(-0.81%) |
Sep 25, 2018 | 35.90 | 35.95 | 35.28 | 35.56 | 234,487 | -0.33(-0.93%) |
Sep 24, 2018 | 36.42 | 36.57 | 35.71 | 35.90 | 255,698 | -0.33(-0.92%) |
Sep 21, 2018 | 36.42 | 36.42 | 36.18 | 36.23 | 116,446 | -0.10(-0.26%) |
Sep 20, 2018 | 36.57 | 36.70 | 36.04 | 36.33 | 158,919 | +0.05(+0.13%) |
Sep 19, 2018 | 36.51 | 36.63 | 36.18 | 36.28 | 218,289 | -0.24(-0.65%) |
Sep 18, 2018 | 36.66 | 36.84 | 36.42 | 36.51 | 143,196 | +0.00(+0.00%) |
Sep 17, 2018 | 36.75 | 36.84 | 36.42 | 36.51 | 149,653 | -0.24(-0.64%) |
Sep 14, 2018 | 36.70 | 36.94 | 36.37 | 36.75 | 126,305 | -0.05(-0.13%) |
Sep 13, 2018 | 36.94 | 36.94 | 36.66 | 36.80 | 90,416 | -0.14(-0.38%) |
Sep 12, 2018 | 36.99 | 37.13 | 36.80 | 36.94 | 123,875 | -0.05(-0.13%) |
Sep 11, 2018 | 36.61 | 37.03 | 36.61 | 36.99 | 92,078 | +0.33(+0.90%) |
Sep 10, 2018 | 36.61 | 36.73 | 36.56 | 36.66 | 78,811 | +0.09(+0.26%) |
Sep 07, 2018 | 36.61 | 36.75 | 36.33 | 36.56 | 108,944 | -0.14(-0.39%) |
Sep 06, 2018 | 37.08 | 37.17 | 36.56 | 36.70 | 79,567 | -0.33(-0.89%) |
Sep 05, 2018 | 36.84 | 37.03 | 36.56 | 37.03 | 144,210 | +0.14(+0.38%) |
Sep 04, 2018 | 36.61 | 36.99 | 36.51 | 36.89 | 106,026 | +0.24(+0.64%) |
Aug 31, 2018 | 36.66 | 36.66 | 36.66 | 0 | -0.19(-0.51%) | |
Aug 30, 2018 | 36.84 | 36.94 | 36.56 | 36.84 | 148,704 | -0.05(-0.13%) |
Aug 29, 2018 | 37.27 | 37.32 | 36.73 | 36.89 | 220,838 | -0.24(-0.63%) |
Aug 28, 2018 | 37.41 | 37.55 | 37.13 | 37.13 | 141,782 | -0.42(-1.13%) |
Aug 27, 2018 | 37.69 | 37.69 | 37.36 | 37.55 | 130,390 | -0.05(-0.13%) |
Aug 24, 2018 | 37.55 | 37.65 | 37.39 | 37.60 | 355,549 | +0.14(+0.38%) |
Aug 23, 2018 | 37.60 | 37.62 | 37.39 | 37.46 | 168,823 | -0.19(-0.50%) |
Aug 22, 2018 | 37.46 | 37.93 | 37.36 | 37.65 | 228,488 | +0.14(+0.38%) |
Aug 21, 2018 | 37.36 | 37.69 | 37.36 | 37.50 | 243,699 | +0.00(+0.00%) |
Aug 20, 2018 | 37.23 | 37.55 | 37.04 | 37.50 | 342,443 | +0.14(+0.37%) |
Aug 17, 2018 | 37.09 | 37.41 | 36.99 | 37.36 | 159,660 | +0.28(+0.75%) |
Aug 16, 2018 | 36.95 | 37.18 | 36.69 | 37.09 | 186,792 | +0.28(+0.76%) |
Aug 15, 2018 | 36.95 | 37.17 | 36.39 | 36.81 | 221,089 | -0.51(-1.37%) |
Aug 14, 2018 | 37.18 | 37.46 | 37.09 | 37.32 | 141,788 | +0.28(+0.75%) |
Aug 13, 2018 | 37.69 | 37.74 | 36.99 | 37.04 | 181,730 | -0.70(-1.85%) |
Aug 10, 2018 | 37.69 | 38.02 | 37.69 | 37.74 | 150,278 | +0.00(+0.00%) |
Aug 09, 2018 | 37.50 | 37.88 | 37.50 | 37.74 | 141,547 | +0.14(+0.37%) |
Aug 08, 2018 | 37.23 | 37.60 | 36.92 | 37.60 | 188,191 | +0.28(+0.75%) |
Aug 07, 2018 | 37.69 | 37.92 | 37.23 | 37.32 | 172,430 | -0.28(-0.74%) |
Aug 06, 2018 | 37.09 | 37.64 | 37.09 | 37.60 | 158,680 | +0.46(+1.25%) |
Aug 03, 2018 | 37.04 | 37.27 | 36.95 | 37.13 | 162,694 | +0.19(+0.50%) |
Aug 02, 2018 | 36.30 | 37.04 | 36.16 | 36.95 | 320,322 | +0.70(+1.92%) |