Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.55 | 25.75 | 25.11 | 25.65 | 234,250 | +0.10(+0.39%) |
Apr 29, 2019 | 25.47 | 25.78 | 25.35 | 25.55 | 229,587 | +0.13(+0.51%) |
Apr 26, 2019 | 25.23 | 25.48 | 25.08 | 25.42 | 151,400 | +0.31(+1.23%) |
Apr 25, 2019 | 25.12 | 25.27 | 24.77 | 25.11 | 219,382 | -0.21(-0.83%) |
Apr 24, 2019 | 25.26 | 25.66 | 24.99 | 25.32 | 193,552 | +0.07(+0.28%) |
Apr 23, 2019 | 24.77 | 25.47 | 24.77 | 25.25 | 202,587 | +0.52(+2.10%) |
Apr 22, 2019 | 24.90 | 25.03 | 24.65 | 24.73 | 254,765 | -0.20(-0.80%) |
Apr 18, 2019 | 24.65 | 25.15 | 24.61 | 24.93 | 240,900 | +0.23(+0.93%) |
Apr 17, 2019 | 24.70 | 25.27 | 24.38 | 24.70 | 336,091 | -0.97(-3.78%) |
Apr 16, 2019 | 25.41 | 25.77 | 25.04 | 25.67 | 227,217 | +0.36(+1.42%) |
Apr 15, 2019 | 25.63 | 25.77 | 25.17 | 25.31 | 190,413 | -0.46(-1.79%) |
Apr 12, 2019 | 25.53 | 25.84 | 25.52 | 25.77 | 204,800 | +0.29(+1.14%) |
Apr 11, 2019 | 25.88 | 25.88 | 25.29 | 25.48 | 255,738 | -0.33(-1.28%) |
Apr 10, 2019 | 25.45 | 25.98 | 25.25 | 25.81 | 317,900 | +0.44(+1.73%) |
Apr 09, 2019 | 25.71 | 25.76 | 25.36 | 25.37 | 228,774 | -0.47(-1.82%) |
Apr 08, 2019 | 26.02 | 26.25 | 25.76 | 25.84 | 251,519 | -0.33(-1.26%) |
Apr 05, 2019 | 25.86 | 26.23 | 25.73 | 26.17 | 313,700 | +0.41(+1.59%) |
Apr 04, 2019 | 25.41 | 26.00 | 25.41 | 25.76 | 198,051 | +0.42(+1.66%) |
Apr 03, 2019 | 25.25 | 25.53 | 25.15 | 25.34 | 232,026 | +0.25(+1.00%) |
Apr 02, 2019 | 25.11 | 25.20 | 24.80 | 25.09 | 216,637 | +0.04(+0.16%) |
Apr 01, 2019 | 24.92 | 25.20 | 24.78 | 25.05 | 311,768 | +0.26(+1.05%) |
Mar 29, 2019 | 24.23 | 24.87 | 24.11 | 24.79 | 544,200 | +0.81(+3.38%) |
Mar 28, 2019 | 23.84 | 24.07 | 23.48 | 23.98 | 328,660 | +0.24(+1.01%) |
Mar 27, 2019 | 23.54 | 23.93 | 23.48 | 23.74 | 415,738 | +0.10(+0.42%) |
Mar 26, 2019 | 23.70 | 23.85 | 23.56 | 23.64 | 252,448 | +0.13(+0.55%) |
Mar 25, 2019 | 23.40 | 24.02 | 23.09 | 23.51 | 282,476 | +0.16(+0.69%) |
Mar 22, 2019 | 24.43 | 24.43 | 23.35 | 23.35 | 248,600 | -1.25(-5.08%) |
Mar 21, 2019 | 24.59 | 25.05 | 24.53 | 24.60 | 237,322 | +0.02(+0.08%) |
Mar 20, 2019 | 24.89 | 24.99 | 24.37 | 24.58 | 265,183 | -0.45(-1.80%) |
Mar 19, 2019 | 25.60 | 25.66 | 24.99 | 25.03 | 239,555 | -0.35(-1.38%) |
Mar 18, 2019 | 25.27 | 25.61 | 25.23 | 25.38 | 148,242 | +0.07(+0.28%) |
Mar 15, 2019 | 25.43 | 25.64 | 25.15 | 25.31 | 415,100 | +0.00(+0.00%) |
Mar 14, 2019 | 26.14 | 26.30 | 25.24 | 25.31 | 301,460 | -0.93(-3.54%) |
Mar 13, 2019 | 26.89 | 26.89 | 25.92 | 26.24 | 328,887 | -0.54(-2.02%) |
Mar 12, 2019 | 27.23 | 27.23 | 26.73 | 26.78 | 237,258 | -0.46(-1.69%) |
Mar 11, 2019 | 26.95 | 27.34 | 26.72 | 27.24 | 223,195 | +0.15(+0.55%) |
Mar 08, 2019 | 26.87 | 27.28 | 26.71 | 27.09 | 177,000 | +0.04(+0.15%) |
Mar 07, 2019 | 27.66 | 27.66 | 27.00 | 27.05 | 206,568 | -0.57(-2.06%) |
Mar 06, 2019 | 28.30 | 28.40 | 27.36 | 27.62 | 477,833 | -0.69(-2.44%) |
Mar 05, 2019 | 28.54 | 28.70 | 28.25 | 28.31 | 461,427 | -0.16(-0.56%) |
Mar 04, 2019 | 28.87 | 29.05 | 28.17 | 28.47 | 518,647 | -0.32(-1.11%) |
Mar 01, 2019 | 29.19 | 29.40 | 28.48 | 28.79 | 272,900 | -0.04(-0.14%) |
Feb 28, 2019 | 29.26 | 29.30 | 28.74 | 28.83 | 363,448 | -0.43(-1.47%) |
Feb 27, 2019 | 29.62 | 29.72 | 28.95 | 29.26 | 449,016 | -0.57(-1.91%) |
Feb 26, 2019 | 29.80 | 29.93 | 29.13 | 29.83 | 372,872 | +0.06(+0.20%) |
Feb 25, 2019 | 29.97 | 30.75 | 29.47 | 29.77 | 911,926 | +0.04(+0.13%) |
Feb 22, 2019 | 28.00 | 29.80 | 27.39 | 29.73 | 972,200 | +2.25(+8.19%) |
Feb 21, 2019 | 27.26 | 27.94 | 27.16 | 27.48 | 532,209 | +0.24(+0.88%) |
Feb 20, 2019 | 27.31 | 27.51 | 27.09 | 27.24 | 491,924 | -0.08(-0.29%) |
Feb 19, 2019 | 27.25 | 27.69 | 27.14 | 27.32 | 418,255 | -0.08(-0.29%) |
Feb 15, 2019 | 26.94 | 27.42 | 26.72 | 27.40 | 447,700 | +0.64(+2.39%) |
Feb 14, 2019 | 26.93 | 26.93 | 26.70 | 26.76 | 356,945 | -0.28(-1.04%) |
Feb 13, 2019 | 27.36 | 27.38 | 27.03 | 27.04 | 197,048 | -0.25(-0.92%) |
Feb 12, 2019 | 26.80 | 27.35 | 26.73 | 27.29 | 250,786 | +0.66(+2.48%) |
Feb 11, 2019 | 26.50 | 26.79 | 26.30 | 26.63 | 171,894 | +0.15(+0.57%) |
Feb 08, 2019 | 26.62 | 26.87 | 26.25 | 26.48 | 145,300 | -0.24(-0.90%) |
Feb 07, 2019 | 26.96 | 27.14 | 26.67 | 26.72 | 265,448 | -0.28(-1.04%) |
Feb 06, 2019 | 27.31 | 27.44 | 26.90 | 27.00 | 230,887 | -0.27(-0.99%) |
Feb 05, 2019 | 27.45 | 27.73 | 26.95 | 27.27 | 267,204 | -0.15(-0.55%) |
Feb 04, 2019 | 26.46 | 27.45 | 26.33 | 27.42 | 613,747 | +0.94(+3.55%) |
Feb 01, 2019 | 26.31 | 26.97 | 26.31 | 26.48 | 287,300 | +0.14(+0.53%) |
Jan 31, 2019 | 25.69 | 26.42 | 25.30 | 26.34 | 473,732 | +0.44(+1.70%) |
Jan 30, 2019 | 25.64 | 25.99 | 24.93 | 25.90 | 340,910 | +0.43(+1.69%) |
Jan 29, 2019 | 24.93 | 25.57 | 24.58 | 25.47 | 400,888 | +0.52(+2.08%) |
Jan 28, 2019 | 24.50 | 25.07 | 24.38 | 24.95 | 167,825 | +0.00(+0.00%) |
Jan 25, 2019 | 25.24 | 25.51 | 24.85 | 24.95 | 282,000 | -0.09(-0.36%) |
Jan 24, 2019 | 24.25 | 25.17 | 24.24 | 25.04 | 330,670 | +0.69(+2.83%) |
Jan 23, 2019 | 24.66 | 25.23 | 24.11 | 24.35 | 409,991 | -1.21(-4.73%) |
Jan 22, 2019 | 25.62 | 25.89 | 25.11 | 25.56 | 272,553 | -0.32(-1.24%) |
Jan 18, 2019 | 25.46 | 26.28 | 25.24 | 25.88 | 353,100 | +0.66(+2.62%) |
Jan 17, 2019 | 24.85 | 25.36 | 24.85 | 25.22 | 234,972 | +0.15(+0.60%) |
Jan 16, 2019 | 25.36 | 25.68 | 25.00 | 25.07 | 305,690 | -0.48(-1.88%) |
Jan 15, 2019 | 25.68 | 25.71 | 25.05 | 25.55 | 242,188 | -0.13(-0.51%) |
Jan 14, 2019 | 25.89 | 26.02 | 25.61 | 25.68 | 251,037 | -0.30(-1.15%) |
Jan 11, 2019 | 25.77 | 26.04 | 25.44 | 25.98 | 243,600 | -0.04(-0.15%) |
Jan 10, 2019 | 26.05 | 26.32 | 25.73 | 26.02 | 275,963 | -0.15(-0.57%) |
Jan 09, 2019 | 25.67 | 26.23 | 25.29 | 26.17 | 443,571 | +0.51(+1.99%) |
Jan 08, 2019 | 26.39 | 26.39 | 25.37 | 25.66 | 470,814 | -0.54(-2.06%) |
Jan 07, 2019 | 25.89 | 26.38 | 25.87 | 26.20 | 611,797 | -0.09(-0.34%) |
Jan 04, 2019 | 25.86 | 26.55 | 25.76 | 26.29 | 390,900 | +0.54(+2.10%) |
Jan 03, 2019 | 25.93 | 26.24 | 25.41 | 25.75 | 326,749 | -0.33(-1.27%) |
Jan 02, 2019 | 25.10 | 26.49 | 25.10 | 26.08 | 453,872 | +0.63(+2.48%) |
Dec 31, 2018 | 25.35 | 25.49 | 25.03 | 25.45 | 237,900 | +0.16(+0.63%) |
Dec 28, 2018 | 25.42 | 25.67 | 25.07 | 25.29 | 183,000 | +0.03(+0.12%) |
Dec 27, 2018 | 24.93 | 25.31 | 24.47 | 25.26 | 232,623 | -0.02(-0.08%) |
Dec 26, 2018 | 24.66 | 25.31 | 24.13 | 25.28 | 218,628 | +0.68(+2.76%) |
Dec 24, 2018 | 24.73 | 25.03 | 24.45 | 24.60 | 96,200 | -0.34(-1.36%) |
Dec 21, 2018 | 25.30 | 25.41 | 24.72 | 24.94 | 368,100 | -0.36(-1.42%) |
Dec 20, 2018 | 25.68 | 25.85 | 25.03 | 25.30 | 316,427 | -0.52(-2.01%) |
Dec 19, 2018 | 26.29 | 26.81 | 25.68 | 25.82 | 344,654 | -0.48(-1.83%) |
Dec 18, 2018 | 26.30 | 26.86 | 26.11 | 26.30 | 379,543 | +0.34(+1.31%) |
Dec 17, 2018 | 25.77 | 26.40 | 25.73 | 25.96 | 311,945 | +0.10(+0.39%) |
Dec 14, 2018 | 25.42 | 26.38 | 25.27 | 25.86 | 438,600 | +0.18(+0.70%) |
Dec 13, 2018 | 27.00 | 27.04 | 25.57 | 25.68 | 637,339 | -1.25(-4.64%) |
Dec 12, 2018 | 27.14 | 27.52 | 26.93 | 26.93 | 349,511 | +0.02(+0.07%) |
Dec 11, 2018 | 27.37 | 27.62 | 26.74 | 26.91 | 351,929 | +0.01(+0.04%) |
Dec 10, 2018 | 26.96 | 27.17 | 26.58 | 26.90 | 344,862 | -0.03(-0.11%) |
Dec 07, 2018 | 27.52 | 28.04 | 26.77 | 26.93 | 376,300 | -0.63(-2.29%) |
Dec 06, 2018 | 26.72 | 27.57 | 26.65 | 27.56 | 373,376 | +0.39(+1.44%) |
Dec 04, 2018 | 28.54 | 28.62 | 27.15 | 27.17 | 461,700 | -1.50(-5.23%) |
Dec 03, 2018 | 29.05 | 29.10 | 28.30 | 28.67 | 369,588 | +0.09(+0.31%) |
Nov 30, 2018 | 28.43 | 28.91 | 28.27 | 28.58 | 421,400 | +0.15(+0.53%) |
Nov 29, 2018 | 28.89 | 29.12 | 28.40 | 28.43 | 624,666 | -0.63(-2.17%) |
Nov 28, 2018 | 29.06 | 29.06 | 28.02 | 29.06 | 874,401 | +0.13(+0.45%) |
Nov 27, 2018 | 28.73 | 29.20 | 28.73 | 28.93 | 211,604 | -0.03(-0.10%) |
Nov 26, 2018 | 29.13 | 29.13 | 28.62 | 28.96 | 342,860 | +0.34(+1.19%) |
Nov 23, 2018 | 28.58 | 29.13 | 28.52 | 28.62 | 173,900 | -0.15(-0.52%) |
Nov 21, 2018 | 28.77 | 28.77 | 28.77 | 0 | +0.98(+3.53%) | |
Nov 20, 2018 | 27.97 | 28.19 | 27.50 | 27.79 | 608,867 | -0.54(-1.91%) |
Nov 19, 2018 | 28.81 | 29.07 | 28.19 | 28.33 | 359,906 | -0.57(-1.97%) |
Nov 16, 2018 | 29.34 | 29.49 | 28.45 | 28.90 | 485,700 | -0.67(-2.27%) |
Nov 15, 2018 | 29.39 | 29.73 | 29.11 | 29.57 | 349,236 | -0.01(-0.03%) |
Nov 14, 2018 | 29.64 | 29.96 | 29.12 | 29.58 | 646,739 | +0.30(+1.02%) |
Nov 13, 2018 | 29.18 | 29.71 | 28.81 | 29.28 | 493,587 | +0.45(+1.56%) |
Nov 12, 2018 | 29.53 | 29.57 | 28.76 | 28.83 | 442,986 | -0.91(-3.06%) |
Nov 09, 2018 | 30.67 | 31.22 | 29.36 | 29.74 | 601,100 | +0.49(+1.68%) |
Nov 08, 2018 | 30.05 | 30.13 | 29.24 | 29.25 | 441,323 | -0.87(-2.89%) |
Nov 07, 2018 | 29.79 | 30.15 | 29.20 | 30.12 | 357,068 | +0.45(+1.52%) |
Nov 06, 2018 | 29.20 | 29.93 | 29.07 | 29.67 | 426,092 | +0.56(+1.92%) |
Nov 05, 2018 | 28.93 | 29.28 | 28.30 | 29.11 | 210,269 | +0.14(+0.48%) |
Nov 02, 2018 | 29.36 | 29.51 | 28.55 | 28.97 | 284,200 | -0.15(-0.52%) |
Nov 01, 2018 | 27.88 | 29.57 | 27.71 | 29.12 | 502,467 | +1.31(+4.71%) |
Oct 31, 2018 | 28.05 | 28.21 | 27.69 | 27.81 | 586,525 | +0.16(+0.58%) |
Oct 30, 2018 | 26.22 | 27.72 | 26.22 | 27.65 | 534,625 | +1.43(+5.45%) |
Oct 29, 2018 | 27.49 | 27.57 | 25.93 | 26.22 | 368,912 | -0.99(-3.64%) |
Oct 26, 2018 | 27.63 | 27.70 | 26.90 | 27.21 | 613,300 | -0.86(-3.06%) |
Oct 25, 2018 | 27.94 | 28.59 | 27.55 | 28.07 | 667,144 | -0.18(-0.64%) |
Oct 24, 2018 | 29.35 | 29.75 | 28.21 | 28.25 | 661,344 | -1.46(-4.91%) |
Oct 23, 2018 | 29.35 | 29.89 | 28.77 | 29.71 | 520,582 | -0.07(-0.24%) |
Oct 22, 2018 | 30.15 | 30.29 | 29.61 | 29.78 | 397,242 | -0.29(-0.96%) |
Oct 19, 2018 | 30.52 | 30.87 | 29.91 | 30.07 | 448,200 | -0.46(-1.51%) |
Oct 18, 2018 | 31.49 | 31.69 | 30.42 | 30.53 | 544,771 | -0.99(-3.14%) |
Oct 17, 2018 | 32.63 | 32.63 | 31.01 | 31.52 | 535,615 | -1.09(-3.34%) |
Oct 16, 2018 | 32.42 | 32.77 | 31.89 | 32.61 | 829,381 | +0.26(+0.80%) |
Oct 15, 2018 | 32.33 | 32.79 | 32.25 | 32.35 | 406,543 | -0.08(-0.25%) |
Oct 12, 2018 | 33.57 | 33.63 | 31.96 | 32.43 | 631,300 | -0.76(-2.29%) |
Oct 11, 2018 | 33.91 | 34.40 | 33.18 | 33.19 | 491,860 | -0.72(-2.12%) |
Oct 10, 2018 | 34.89 | 34.95 | 33.85 | 33.91 | 444,182 | -0.95(-2.73%) |
Oct 09, 2018 | 35.93 | 36.44 | 34.63 | 34.86 | 662,123 | -1.26(-3.49%) |
Oct 08, 2018 | 35.85 | 36.34 | 35.80 | 36.12 | 216,516 | +0.12(+0.33%) |
Oct 05, 2018 | 36.41 | 36.47 | 35.56 | 36.00 | 453,800 | -0.46(-1.26%) |
Oct 04, 2018 | 37.08 | 37.15 | 36.24 | 36.46 | 356,696 | -0.84(-2.25%) |
Oct 03, 2018 | 36.85 | 37.53 | 36.66 | 37.30 | 301,942 | +0.47(+1.28%) |
Oct 02, 2018 | 36.77 | 37.29 | 36.58 | 36.83 | 335,595 | +0.02(+0.05%) |
Oct 01, 2018 | 37.65 | 38.42 | 36.47 | 36.81 | 480,667 | -0.74(-1.97%) |
Sep 28, 2018 | 37.85 | 38.15 | 37.50 | 37.55 | 214,500 | -0.35(-0.92%) |
Sep 27, 2018 | 37.45 | 38.10 | 37.38 | 37.90 | 227,864 | +0.50(+1.34%) |
Sep 26, 2018 | 37.90 | 37.90 | 37.25 | 37.40 | 393,968 | -0.50(-1.32%) |
Sep 25, 2018 | 38.00 | 38.15 | 37.80 | 37.90 | 185,192 | +0.05(+0.13%) |
Sep 24, 2018 | 37.95 | 38.15 | 37.65 | 37.85 | 315,424 | +0.00(+0.00%) |
Sep 21, 2018 | 37.90 | 38.20 | 37.70 | 37.85 | 416,000 | +0.00(+0.00%) |
Sep 20, 2018 | 38.20 | 38.27 | 37.55 | 37.85 | 201,994 | -0.15(-0.39%) |
Sep 19, 2018 | 38.40 | 38.70 | 37.95 | 38.00 | 261,088 | -0.35(-0.91%) |
Sep 18, 2018 | 37.90 | 38.64 | 37.80 | 38.35 | 317,199 | +0.45(+1.19%) |
Sep 17, 2018 | 38.80 | 38.80 | 37.70 | 37.90 | 284,866 | -0.80(-2.07%) |
Sep 14, 2018 | 38.50 | 38.90 | 38.10 | 38.70 | 231,600 | +0.10(+0.26%) |
Sep 13, 2018 | 38.70 | 38.95 | 38.52 | 38.60 | 206,728 | +0.05(+0.13%) |
Sep 12, 2018 | 38.10 | 38.65 | 37.80 | 38.55 | 333,149 | +0.45(+1.18%) |
Sep 11, 2018 | 38.25 | 38.49 | 37.95 | 38.10 | 240,404 | -0.10(-0.26%) |
Sep 10, 2018 | 37.90 | 38.65 | 37.88 | 38.20 | 288,579 | +0.55(+1.46%) |
Sep 07, 2018 | 37.55 | 37.95 | 37.35 | 37.65 | 290,400 | -0.05(-0.13%) |
Sep 06, 2018 | 37.60 | 37.99 | 37.25 | 37.70 | 447,575 | +0.20(+0.53%) |
Sep 05, 2018 | 37.20 | 37.55 | 37.17 | 37.50 | 543,672 | +0.15(+0.40%) |
Sep 04, 2018 | 37.25 | 37.35 | 36.70 | 37.35 | 642,217 | +0.05(+0.13%) |
Aug 31, 2018 | 37.30 | 37.30 | 37.30 | 0 | -0.20(-0.53%) | |
Aug 30, 2018 | 37.20 | 37.55 | 37.20 | 37.50 | 778,114 | +0.30(+0.81%) |
Aug 29, 2018 | 37.35 | 37.50 | 37.10 | 37.20 | 568,170 | -0.10(-0.27%) |
Aug 28, 2018 | 37.90 | 37.90 | 36.95 | 37.30 | 568,104 | -0.60(-1.58%) |
Aug 27, 2018 | 37.90 | 38.35 | 37.75 | 37.90 | 298,924 | +0.20(+0.53%) |
Aug 24, 2018 | 37.75 | 38.05 | 37.40 | 37.70 | 491,700 | +0.00(+0.00%) |
Aug 23, 2018 | 38.15 | 38.15 | 37.55 | 37.70 | 365,100 | -0.55(-1.44%) |
Aug 22, 2018 | 39.10 | 39.35 | 38.15 | 38.25 | 311,801 | -1.05(-2.67%) |
Aug 21, 2018 | 38.80 | 39.60 | 38.51 | 39.30 | 394,407 | +0.45(+1.16%) |
Aug 20, 2018 | 39.15 | 39.15 | 38.60 | 38.85 | 352,326 | -0.05(-0.13%) |
Aug 17, 2018 | 38.65 | 39.00 | 38.52 | 38.90 | 363,000 | +0.15(+0.39%) |
Aug 16, 2018 | 38.45 | 39.02 | 38.30 | 38.75 | 427,404 | +0.40(+1.04%) |
Aug 15, 2018 | 38.00 | 38.45 | 37.70 | 38.35 | 335,840 | +0.30(+0.79%) |
Aug 14, 2018 | 38.00 | 38.40 | 37.85 | 38.05 | 621,084 | +0.15(+0.40%) |
Aug 13, 2018 | 37.75 | 38.30 | 37.45 | 37.90 | 507,499 | +0.25(+0.66%) |
Aug 10, 2018 | 37.05 | 37.83 | 36.91 | 37.65 | 280,900 | +0.35(+0.94%) |
Aug 09, 2018 | 36.45 | 38.17 | 36.45 | 37.30 | 412,589 | +0.85(+2.33%) |
Aug 08, 2018 | 36.40 | 36.60 | 35.70 | 36.45 | 556,067 | +0.20(+0.55%) |
Aug 07, 2018 | 35.95 | 36.40 | 35.70 | 36.25 | 676,866 | +0.40(+1.12%) |
Aug 06, 2018 | 36.55 | 36.95 | 35.65 | 35.85 | 1,177,377 | +1.55(+4.52%) |
Aug 03, 2018 | 33.45 | 34.90 | 32.30 | 34.30 | 1,058,200 | +2.65(+8.37%) |
Aug 02, 2018 | 31.40 | 31.65 | 31.20 | 31.65 | 143,849 | +0.05(+0.16%) |
Aug 01, 2018 | 31.90 | 32.15 | 31.30 | 31.60 | 233,593 | -0.30(-0.94%) |
Jul 31, 2018 | 31.30 | 32.00 | 31.20 | 31.90 | 155,989 | +0.75(+2.41%) |
Jul 30, 2018 | 31.35 | 31.75 | 31.10 | 31.15 | 128,734 | -0.25(-0.80%) |
Jul 27, 2018 | 31.70 | 31.90 | 31.38 | 31.40 | 119,100 | -0.20(-0.63%) |
Jul 26, 2018 | 31.40 | 31.85 | 31.30 | 31.60 | 198,772 | +0.15(+0.48%) |
Jul 25, 2018 | 31.85 | 31.85 | 31.10 | 31.45 | 208,187 | -0.50(-1.56%) |
Jul 24, 2018 | 32.20 | 32.45 | 31.75 | 31.95 | 138,958 | -0.15(-0.47%) |
Jul 23, 2018 | 32.30 | 32.45 | 32.00 | 32.10 | 156,243 | -0.25(-0.77%) |
Jul 20, 2018 | 32.10 | 32.55 | 32.00 | 32.35 | 201,856 | +0.45(+1.41%) |
Jul 19, 2018 | 31.70 | 32.10 | 31.60 | 31.90 | 89,156 | +0.20(+0.63%) |
Jul 18, 2018 | 31.55 | 31.75 | 31.40 | 31.70 | 112,114 | +0.05(+0.16%) |
Jul 17, 2018 | 31.45 | 31.90 | 31.45 | 31.65 | 142,275 | +0.15(+0.48%) |
Jul 16, 2018 | 31.65 | 31.70 | 31.40 | 31.50 | 118,072 | -0.15(-0.47%) |
Jul 13, 2018 | 31.45 | 31.80 | 31.45 | 31.65 | 105,364 | +0.20(+0.64%) |
Jul 12, 2018 | 31.70 | 31.77 | 31.30 | 31.45 | 173,424 | +0.05(+0.16%) |
Jul 11, 2018 | 31.30 | 31.60 | 31.05 | 31.40 | 192,915 | -0.10(-0.32%) |
Jul 10, 2018 | 31.90 | 31.95 | 31.43 | 31.50 | 278,143 | -0.50(-1.56%) |
Jul 09, 2018 | 32.30 | 32.35 | 31.80 | 32.00 | 175,479 | -0.35(-1.08%) |
Jul 06, 2018 | 32.15 | 32.55 | 32.00 | 32.35 | 146,976 | +0.40(+1.25%) |
Jul 05, 2018 | 32.00 | 32.15 | 31.65 | 31.95 | 133,584 | +0.10(+0.31%) |
Jul 03, 2018 | 31.85 | 31.85 | 31.85 | 0 | -0.45(-1.39%) | |
Jul 02, 2018 | 31.40 | 32.35 | 31.30 | 32.30 | 181,412 | +0.75(+2.38%) |
Jun 29, 2018 | 31.55 | 32.05 | 31.55 | 31.55 | 146,535 | +0.10(+0.32%) |
Jun 28, 2018 | 32.10 | 32.50 | 31.10 | 31.45 | 211,980 | +0.30(+0.96%) |
Jun 27, 2018 | 31.40 | 31.50 | 30.90 | 31.15 | 192,184 | -0.25(-0.80%) |
Jun 26, 2018 | 30.90 | 31.45 | 30.90 | 31.40 | 120,217 | +0.55(+1.78%) |
Jun 25, 2018 | 31.30 | 31.35 | 30.77 | 30.85 | 246,572 | -0.60(-1.91%) |
Jun 22, 2018 | 31.55 | 31.60 | 31.10 | 31.45 | 312,122 | +0.00(+0.00%) |
Jun 21, 2018 | 32.20 | 32.20 | 31.40 | 31.45 | 184,459 | -0.70(-2.18%) |
Jun 20, 2018 | 32.30 | 32.40 | 31.95 | 32.15 | 151,620 | -0.05(-0.16%) |
Jun 19, 2018 | 32.30 | 32.45 | 31.95 | 32.20 | 304,094 | -0.35(-1.08%) |
Jun 18, 2018 | 32.25 | 32.75 | 32.20 | 32.55 | 135,159 | +0.05(+0.15%) |
Jun 15, 2018 | 32.60 | 32.40 | 32.50 | 347,543 | +0.10(+0.31%) | |
Jun 14, 2018 | 31.90 | 32.40 | 31.80 | 32.40 | 225,012 | +0.60(+1.89%) |
Jun 13, 2018 | 32.05 | 32.10 | 31.65 | 31.80 | 188,708 | -0.25(-0.78%) |
Jun 12, 2018 | 31.80 | 32.10 | 31.70 | 32.05 | 130,395 | +0.20(+0.63%) |
Jun 11, 2018 | 31.70 | 32.05 | 31.41 | 31.85 | 195,443 | +0.15(+0.47%) |
Jun 08, 2018 | 31.40 | 31.75 | 31.20 | 31.70 | 149,371 | +0.25(+0.79%) |
Jun 07, 2018 | 31.00 | 31.45 | 30.85 | 31.45 | 164,319 | +0.50(+1.62%) |
Jun 06, 2018 | 31.00 | 30.95 | 174,879 | +0.30(+0.98%) | ||
Jun 05, 2018 | 30.40 | 30.65 | 30.25 | 30.65 | 121,131 | +0.30(+0.99%) |
Jun 04, 2018 | 30.30 | 30.55 | 30.15 | 30.35 | 111,598 | +0.15(+0.50%) |
Jun 01, 2018 | 30.35 | 30.55 | 30.00 | 30.20 | 148,221 | -0.05(-0.17%) |
May 31, 2018 | 30.15 | 30.45 | 30.05 | 30.25 | 187,112 | +0.15(+0.50%) |
May 30, 2018 | 29.85 | 30.35 | 29.80 | 30.10 | 626,007 | +0.45(+1.52%) |
May 29, 2018 | 29.10 | 29.70 | 29.10 | 29.65 | 245,490 | +0.30(+1.02%) |
May 25, 2018 | 29.35 | 29.35 | 29.35 | 0 | +0.45(+1.56%) | |
May 24, 2018 | 29.15 | 29.25 | 28.70 | 28.90 | 145,034 | -0.30(-1.03%) |
May 23, 2018 | 28.90 | 29.20 | 28.90 | 29.20 | 164,048 | +0.15(+0.52%) |
May 22, 2018 | 29.70 | 29.70 | 29.05 | 29.05 | 103,283 | -0.65(-2.19%) |
May 21, 2018 | 29.85 | 29.88 | 29.55 | 29.70 | 116,058 | +0.05(+0.17%) |
May 18, 2018 | 29.60 | 29.75 | 29.40 | 29.65 | 165,231 | +0.15(+0.51%) |
May 17, 2018 | 29.70 | 29.95 | 29.45 | 29.50 | 130,314 | -0.10(-0.34%) |
May 16, 2018 | 29.15 | 29.85 | 29.10 | 29.60 | 262,387 | +0.50(+1.72%) |
May 15, 2018 | 28.90 | 29.10 | 28.65 | 29.10 | 158,586 | +0.10(+0.34%) |
May 14, 2018 | 28.95 | 29.18 | 28.80 | 29.00 | 204,861 | +0.15(+0.52%) |
May 11, 2018 | 28.80 | 28.93 | 28.65 | 28.85 | 178,338 | +0.10(+0.35%) |
May 10, 2018 | 28.60 | 28.90 | 28.45 | 28.75 | 154,524 | +0.15(+0.52%) |
May 09, 2018 | 28.40 | 28.75 | 28.25 | 28.60 | 192,561 | +0.30(+1.06%) |
May 08, 2018 | 27.95 | 28.70 | 27.90 | 28.30 | 271,512 | +0.40(+1.43%) |
May 07, 2018 | 27.50 | 28.15 | 27.10 | 27.90 | 197,353 | +0.30(+1.09%) |
May 04, 2018 | 26.45 | 27.90 | 25.70 | 27.60 | 291,656 | -0.15(-0.54%) |
May 03, 2018 | 27.80 | 28.00 | 27.25 | 27.75 | 132,769 | -0.05(-0.18%) |
May 02, 2018 | 27.70 | 28.05 | 27.46 | 27.80 | 259,535 | +0.10(+0.36%) |