Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.76 | 41.50 | 39.69 | 41.15 | 308,662 | +1.17(+2.94%) |
Apr 29, 2019 | 39.95 | 40.43 | 39.76 | 39.98 | 192,999 | +0.19(+0.48%) |
Apr 26, 2019 | 39.52 | 40.26 | 39.49 | 39.78 | 120,980 | +0.27(+0.68%) |
Apr 25, 2019 | 40.95 | 41.01 | 39.22 | 39.52 | 170,469 | -1.86(-4.49%) |
Apr 24, 2019 | 41.75 | 41.83 | 41.14 | 41.37 | 114,524 | -0.58(-1.38%) |
Apr 23, 2019 | 41.90 | 42.77 | 41.66 | 41.95 | 90,597 | -0.19(-0.46%) |
Apr 22, 2019 | 40.66 | 42.41 | 40.66 | 42.14 | 88,668 | +1.09(+2.65%) |
Apr 18, 2019 | 42.21 | 42.64 | 40.51 | 41.05 | 105,182 | -1.31(-3.09%) |
Apr 17, 2019 | 43.85 | 43.85 | 41.99 | 42.36 | 131,341 | -1.16(-2.67%) |
Apr 16, 2019 | 43.42 | 44.22 | 42.82 | 43.53 | 103,231 | +0.13(+0.29%) |
Apr 15, 2019 | 42.93 | 43.47 | 42.67 | 43.40 | 72,342 | +0.51(+1.19%) |
Apr 12, 2019 | 42.40 | 42.93 | 41.42 | 42.89 | 90,215 | +0.87(+2.06%) |
Apr 11, 2019 | 42.05 | 42.27 | 41.38 | 42.03 | 65,160 | +0.06(+0.14%) |
Apr 10, 2019 | 41.30 | 42.31 | 41.22 | 41.97 | 56,185 | +0.61(+1.47%) |
Apr 09, 2019 | 41.40 | 41.91 | 41.07 | 41.36 | 73,361 | -0.31(-0.74%) |
Apr 08, 2019 | 41.30 | 42.06 | 40.84 | 41.67 | 57,077 | +0.05(+0.12%) |
Apr 05, 2019 | 41.59 | 42.30 | 41.41 | 41.62 | 85,330 | -0.09(-0.21%) |
Apr 04, 2019 | 42.88 | 42.91 | 41.31 | 41.71 | 127,154 | -1.15(-2.69%) |
Apr 03, 2019 | 44.41 | 44.41 | 42.59 | 42.86 | 92,171 | -1.40(-3.15%) |
Apr 02, 2019 | 44.69 | 44.74 | 43.61 | 44.26 | 78,436 | -0.54(-1.20%) |
Apr 01, 2019 | 44.74 | 44.96 | 43.77 | 44.80 | 136,120 | +0.45(+1.02%) |
Mar 29, 2019 | 43.71 | 44.62 | 43.53 | 44.35 | 286,652 | +0.61(+1.39%) |
Mar 28, 2019 | 42.57 | 43.89 | 42.57 | 43.74 | 122,833 | +1.05(+2.46%) |
Mar 27, 2019 | 43.51 | 43.68 | 41.05 | 42.69 | 174,834 | -0.92(-2.12%) |
Mar 26, 2019 | 44.23 | 44.80 | 43.55 | 43.61 | 127,015 | -0.16(-0.37%) |
Mar 25, 2019 | 43.05 | 44.07 | 42.30 | 43.78 | 235,900 | +0.76(+1.77%) |
Mar 22, 2019 | 45.08 | 45.63 | 42.95 | 43.02 | 130,853 | -2.30(-5.07%) |
Mar 21, 2019 | 45.50 | 46.12 | 45.20 | 45.32 | 101,513 | -0.47(-1.02%) |
Mar 20, 2019 | 46.90 | 47.38 | 44.94 | 45.78 | 112,410 | -1.22(-2.60%) |
Mar 19, 2019 | 47.90 | 48.08 | 46.90 | 47.00 | 96,712 | -0.77(-1.61%) |
Mar 18, 2019 | 46.07 | 48.13 | 46.07 | 47.77 | 122,228 | +1.62(+3.52%) |
Mar 15, 2019 | 46.66 | 47.44 | 45.65 | 46.15 | 128,480 | -0.53(-1.13%) |
Mar 14, 2019 | 45.75 | 46.98 | 45.28 | 46.68 | 118,041 | +0.84(+1.82%) |
Mar 13, 2019 | 45.24 | 45.89 | 44.81 | 45.84 | 104,810 | +0.77(+1.71%) |
Mar 12, 2019 | 46.14 | 46.91 | 44.95 | 45.07 | 194,193 | -0.18(-0.40%) |
Mar 11, 2019 | 42.10 | 46.25 | 41.89 | 45.25 | 267,636 | +2.94(+6.95%) |
Mar 08, 2019 | 41.39 | 42.34 | 41.07 | 42.31 | 116,933 | +0.41(+0.99%) |
Mar 07, 2019 | 40.59 | 42.14 | 40.15 | 41.90 | 168,996 | +1.43(+3.54%) |
Mar 06, 2019 | 43.04 | 43.14 | 40.19 | 40.47 | 197,564 | -2.52(-5.86%) |
Mar 05, 2019 | 40.14 | 44.12 | 39.46 | 42.99 | 506,945 | +4.87(+12.79%) |
Mar 04, 2019 | 39.29 | 39.53 | 38.10 | 38.11 | 176,879 | -1.12(-2.87%) |
Mar 01, 2019 | 39.51 | 40.06 | 39.18 | 39.24 | 120,054 | -0.07(-0.17%) |
Feb 28, 2019 | 38.39 | 39.47 | 38.35 | 39.30 | 172,978 | +0.93(+2.43%) |
Feb 27, 2019 | 37.89 | 38.41 | 37.70 | 38.37 | 132,311 | +0.32(+0.83%) |
Feb 26, 2019 | 38.39 | 38.64 | 37.83 | 38.06 | 89,854 | -0.54(-1.39%) |
Feb 25, 2019 | 39.55 | 39.77 | 38.56 | 38.59 | 88,905 | -0.82(-2.07%) |
Feb 22, 2019 | 39.14 | 39.97 | 39.08 | 39.41 | 57,010 | +0.30(+0.76%) |
Feb 21, 2019 | 38.54 | 39.30 | 37.85 | 39.11 | 81,895 | +0.54(+1.40%) |
Feb 20, 2019 | 37.14 | 39.00 | 37.08 | 38.57 | 98,839 | +1.51(+4.07%) |
Feb 19, 2019 | 37.19 | 37.70 | 37.04 | 37.07 | 83,222 | -0.19(-0.52%) |
Feb 15, 2019 | 37.22 | 37.47 | 37.07 | 37.26 | 52,952 | +0.37(+1.02%) |
Feb 14, 2019 | 36.83 | 37.22 | 36.83 | 36.88 | 109,811 | -0.22(-0.60%) |
Feb 13, 2019 | 36.83 | 37.46 | 36.79 | 37.10 | 89,522 | +0.41(+1.13%) |
Feb 12, 2019 | 36.02 | 36.89 | 35.87 | 36.69 | 137,805 | +0.63(+1.76%) |
Feb 11, 2019 | 35.85 | 36.14 | 35.09 | 36.06 | 111,036 | +0.42(+1.19%) |
Feb 08, 2019 | 32.82 | 35.63 | 32.82 | 35.63 | 202,760 | +2.59(+7.82%) |
Feb 07, 2019 | 33.37 | 33.37 | 32.41 | 33.05 | 73,693 | -0.43(-1.29%) |
Feb 06, 2019 | 34.32 | 34.93 | 33.05 | 33.48 | 83,494 | -0.96(-2.79%) |
Feb 05, 2019 | 35.16 | 35.75 | 34.28 | 34.44 | 108,434 | -0.59(-1.67%) |
Feb 04, 2019 | 35.07 | 35.35 | 34.09 | 35.03 | 119,406 | -0.10(-0.27%) |
Feb 01, 2019 | 34.15 | 35.34 | 33.96 | 35.12 | 133,682 | +1.09(+3.19%) |
Jan 31, 2019 | 32.80 | 34.16 | 32.78 | 34.04 | 109,487 | +1.40(+4.30%) |
Jan 30, 2019 | 31.49 | 32.74 | 31.35 | 32.63 | 92,135 | +1.43(+4.59%) |
Jan 29, 2019 | 31.06 | 31.22 | 30.44 | 31.20 | 51,919 | +0.22(+0.71%) |
Jan 28, 2019 | 30.76 | 31.19 | 30.54 | 30.98 | 62,967 | +0.02(+0.06%) |
Jan 25, 2019 | 31.03 | 31.81 | 30.88 | 30.96 | 60,651 | -0.06(-0.19%) |
Jan 24, 2019 | 31.82 | 31.86 | 30.88 | 31.02 | 136,122 | -0.78(-2.45%) |
Jan 23, 2019 | 31.84 | 32.12 | 31.50 | 31.80 | 66,921 | +0.10(+0.30%) |
Jan 22, 2019 | 31.75 | 31.90 | 31.20 | 31.70 | 186,697 | -0.03(-0.09%) |
Jan 18, 2019 | 30.44 | 32.03 | 30.30 | 31.73 | 185,699 | +1.31(+4.30%) |
Jan 17, 2019 | 30.82 | 31.33 | 29.66 | 30.42 | 112,990 | -0.46(-1.49%) |
Jan 16, 2019 | 29.88 | 31.27 | 29.84 | 30.88 | 256,386 | +1.14(+3.85%) |
Jan 15, 2019 | 27.84 | 29.91 | 27.84 | 29.74 | 163,272 | +1.91(+6.87%) |
Jan 14, 2019 | 27.92 | 28.33 | 27.62 | 27.83 | 102,903 | -0.33(-1.16%) |
Jan 11, 2019 | 28.14 | 28.41 | 27.92 | 28.15 | 71,782 | -0.06(-0.20%) |
Jan 10, 2019 | 28.08 | 28.41 | 27.88 | 28.21 | 185,963 | -0.15(-0.54%) |
Jan 09, 2019 | 28.56 | 29.02 | 28.24 | 28.37 | 117,691 | -0.22(-0.77%) |
Jan 08, 2019 | 27.57 | 28.75 | 26.90 | 28.59 | 187,363 | +1.30(+4.76%) |
Jan 07, 2019 | 27.88 | 28.49 | 27.22 | 27.29 | 107,596 | -0.64(-2.31%) |
Jan 04, 2019 | 26.61 | 28.05 | 26.17 | 27.93 | 115,996 | +1.70(+6.49%) |
Jan 03, 2019 | 25.99 | 26.77 | 25.65 | 26.23 | 57,786 | -0.16(-0.62%) |
Jan 02, 2019 | 25.74 | 26.60 | 25.37 | 26.40 | 92,520 | +0.23(+0.88%) |
Dec 31, 2018 | 26.95 | 27.40 | 25.48 | 26.16 | 308,146 | -0.69(-2.58%) |
Dec 28, 2018 | 27.00 | 27.35 | 26.54 | 26.86 | 44,214 | -0.05(-0.18%) |
Dec 27, 2018 | 27.08 | 27.09 | 26.24 | 26.90 | 86,535 | -0.47(-1.72%) |
Dec 26, 2018 | 26.43 | 27.57 | 26.15 | 27.38 | 90,580 | +1.12(+4.25%) |
Dec 24, 2018 | 26.95 | 27.10 | 26.19 | 26.26 | 46,294 | -0.86(-3.15%) |
Dec 21, 2018 | 26.87 | 27.78 | 26.75 | 27.12 | 186,739 | +0.19(+0.71%) |
Dec 20, 2018 | 26.18 | 27.15 | 25.98 | 26.92 | 121,838 | +0.74(+2.81%) |
Dec 19, 2018 | 26.24 | 27.19 | 25.85 | 26.19 | 157,219 | -0.07(-0.26%) |
Dec 18, 2018 | 26.53 | 26.87 | 25.93 | 26.26 | 134,072 | -0.28(-1.05%) |
Dec 17, 2018 | 27.48 | 27.61 | 26.41 | 26.53 | 146,959 | -0.97(-3.52%) |
Dec 14, 2018 | 28.29 | 28.87 | 27.30 | 27.50 | 71,901 | -1.09(-3.83%) |
Dec 13, 2018 | 28.85 | 29.43 | 28.27 | 28.60 | 88,789 | -0.01(-0.03%) |
Dec 12, 2018 | 28.03 | 29.03 | 27.96 | 28.61 | 103,342 | +0.83(+3.01%) |
Dec 11, 2018 | 27.99 | 28.26 | 27.35 | 27.77 | 83,372 | +0.08(+0.28%) |
Dec 10, 2018 | 27.57 | 28.07 | 27.33 | 27.70 | 96,217 | +0.15(+0.56%) |
Dec 07, 2018 | 28.31 | 28.84 | 27.47 | 27.54 | 167,457 | -0.48(-1.71%) |
Dec 06, 2018 | 28.23 | 28.53 | 27.39 | 28.02 | 183,000 | -0.48(-1.68%) |
Dec 04, 2018 | 29.06 | 29.36 | 28.07 | 28.50 | 193,508 | -0.76(-2.59%) |
Dec 03, 2018 | 29.20 | 29.38 | 27.83 | 29.26 | 247,613 | +0.66(+2.32%) |
Nov 30, 2018 | 28.21 | 28.69 | 27.59 | 28.60 | 357,839 | +0.41(+1.46%) |
Nov 29, 2018 | 28.31 | 28.89 | 27.29 | 28.18 | 310,775 | -0.12(-0.41%) |
Nov 28, 2018 | 28.70 | 28.79 | 27.19 | 28.30 | 246,842 | -0.56(-1.93%) |
Nov 27, 2018 | 29.14 | 29.94 | 28.83 | 28.86 | 140,315 | -0.55(-1.86%) |
Nov 26, 2018 | 30.49 | 30.50 | 29.11 | 29.40 | 158,375 | -0.90(-2.98%) |
Nov 23, 2018 | 30.29 | 30.56 | 30.04 | 30.31 | 48,142 | -0.12(-0.41%) |
Nov 21, 2018 | 30.43 | 30.43 | 30.43 | 0 | -0.40(-1.31%) | |
Nov 20, 2018 | 31.20 | 31.57 | 30.37 | 30.83 | 130,740 | -0.81(-2.55%) |
Nov 19, 2018 | 32.66 | 32.97 | 31.27 | 31.64 | 115,143 | -1.26(-3.82%) |
Nov 16, 2018 | 33.15 | 33.50 | 32.51 | 32.90 | 145,886 | -0.40(-1.21%) |
Nov 15, 2018 | 31.67 | 33.63 | 31.27 | 33.30 | 283,723 | +1.55(+4.90%) |
Nov 14, 2018 | 33.18 | 33.18 | 31.20 | 31.75 | 136,221 | -1.11(-3.39%) |
Nov 13, 2018 | 33.83 | 34.08 | 32.66 | 32.86 | 115,651 | -1.28(-3.74%) |
Nov 12, 2018 | 35.51 | 35.59 | 34.08 | 34.13 | 83,232 | -1.60(-4.48%) |
Nov 09, 2018 | 36.00 | 36.27 | 35.15 | 35.74 | 135,987 | -0.83(-2.28%) |
Nov 08, 2018 | 35.51 | 36.95 | 35.51 | 36.57 | 103,962 | +0.75(+2.09%) |
Nov 07, 2018 | 38.46 | 39.03 | 34.15 | 35.82 | 217,755 | -4.43(-11.01%) |
Nov 06, 2018 | 40.04 | 40.54 | 39.72 | 40.26 | 98,836 | +0.08(+0.19%) |
Nov 05, 2018 | 39.51 | 40.87 | 39.51 | 40.18 | 92,710 | +0.67(+1.70%) |
Nov 02, 2018 | 40.01 | 40.78 | 39.31 | 39.51 | 115,042 | -0.39(-0.99%) |
Nov 01, 2018 | 39.67 | 41.01 | 39.45 | 39.90 | 104,658 | +0.46(+1.17%) |
Oct 31, 2018 | 39.94 | 40.44 | 39.36 | 39.44 | 70,364 | +0.21(+0.54%) |
Oct 30, 2018 | 37.76 | 39.57 | 36.97 | 39.23 | 83,507 | +1.39(+3.68%) |
Oct 29, 2018 | 38.29 | 38.57 | 37.53 | 37.84 | 83,675 | -0.08(-0.20%) |
Oct 26, 2018 | 39.67 | 39.67 | 37.66 | 37.92 | 106,289 | -2.04(-5.12%) |
Oct 25, 2018 | 38.62 | 40.41 | 38.33 | 39.96 | 65,925 | +1.53(+3.97%) |
Oct 24, 2018 | 39.41 | 39.62 | 38.29 | 38.43 | 67,238 | -1.06(-2.67%) |
Oct 23, 2018 | 40.58 | 40.66 | 37.43 | 39.49 | 138,899 | -1.66(-4.03%) |
Oct 22, 2018 | 39.53 | 41.26 | 39.53 | 41.15 | 103,494 | +1.67(+4.23%) |
Oct 19, 2018 | 39.45 | 40.23 | 39.04 | 39.48 | 144,532 | +0.16(+0.41%) |
Oct 18, 2018 | 39.99 | 40.28 | 39.05 | 39.32 | 79,046 | -0.77(-1.92%) |
Oct 17, 2018 | 40.24 | 40.45 | 39.42 | 40.08 | 88,308 | -0.22(-0.55%) |
Oct 16, 2018 | 39.51 | 40.71 | 38.40 | 40.31 | 119,775 | +0.84(+2.14%) |
Oct 15, 2018 | 39.00 | 40.14 | 38.77 | 39.46 | 49,521 | +0.51(+1.31%) |
Oct 12, 2018 | 39.39 | 40.14 | 38.39 | 38.95 | 73,985 | -0.03(-0.07%) |
Oct 11, 2018 | 40.90 | 41.44 | 38.56 | 38.98 | 122,086 | -2.02(-4.94%) |
Oct 10, 2018 | 41.80 | 42.05 | 40.78 | 41.01 | 121,167 | -0.84(-2.02%) |
Oct 09, 2018 | 42.48 | 45.10 | 41.44 | 41.85 | 225,885 | -0.28(-0.66%) |
Oct 08, 2018 | 38.48 | 42.66 | 38.20 | 42.13 | 344,368 | +4.53(+12.05%) |
Oct 05, 2018 | 37.80 | 38.38 | 36.99 | 37.60 | 131,819 | +0.05(+0.13%) |
Oct 04, 2018 | 38.32 | 38.41 | 36.65 | 37.55 | 137,938 | -0.93(-2.42%) |
Oct 03, 2018 | 38.69 | 39.21 | 38.25 | 38.48 | 89,132 | -0.29(-0.74%) |
Oct 02, 2018 | 38.94 | 39.19 | 37.67 | 38.77 | 132,438 | -0.21(-0.54%) |
Oct 01, 2018 | 39.77 | 40.01 | 38.91 | 38.98 | 76,309 | -0.81(-2.03%) |
Sep 28, 2018 | 39.77 | 40.43 | 39.27 | 39.79 | 201,323 | +0.09(+0.22%) |
Sep 27, 2018 | 38.56 | 39.78 | 38.41 | 39.70 | 122,789 | +1.14(+2.96%) |
Sep 26, 2018 | 39.30 | 39.44 | 38.52 | 38.56 | 102,025 | -0.79(-2.00%) |
Sep 25, 2018 | 39.86 | 40.31 | 38.99 | 39.35 | 104,222 | -0.44(-1.11%) |
Sep 24, 2018 | 40.83 | 41.19 | 39.61 | 39.79 | 126,018 | -0.78(-1.92%) |
Sep 21, 2018 | 40.51 | 40.90 | 38.88 | 40.56 | 362,841 | -0.15(-0.38%) |
Sep 20, 2018 | 40.92 | 41.36 | 40.31 | 40.72 | 229,474 | +0.08(+0.19%) |
Sep 19, 2018 | 39.35 | 40.89 | 39.35 | 40.64 | 256,070 | +1.18(+2.99%) |
Sep 18, 2018 | 38.47 | 39.59 | 38.29 | 39.46 | 132,455 | +1.09(+2.85%) |
Sep 17, 2018 | 38.24 | 38.66 | 38.03 | 38.37 | 106,245 | +0.36(+0.96%) |
Sep 14, 2018 | 37.36 | 38.88 | 37.20 | 38.00 | 195,255 | +0.76(+2.03%) |
Sep 13, 2018 | 38.81 | 39.55 | 36.96 | 37.25 | 230,135 | -1.83(-4.69%) |
Sep 12, 2018 | 41.11 | 41.71 | 37.46 | 39.08 | 610,306 | -2.60(-6.23%) |
Sep 11, 2018 | 40.99 | 42.31 | 40.64 | 41.68 | 204,228 | +1.21(+2.99%) |
Sep 10, 2018 | 38.26 | 40.98 | 38.26 | 40.47 | 279,354 | +2.31(+6.06%) |
Sep 07, 2018 | 35.72 | 38.26 | 35.72 | 38.16 | 307,069 | +2.44(+6.82%) |
Sep 06, 2018 | 33.57 | 36.80 | 33.56 | 35.72 | 185,764 | +2.55(+7.69%) |
Sep 05, 2018 | 32.41 | 33.41 | 32.11 | 33.17 | 92,180 | +0.83(+2.58%) |
Sep 04, 2018 | 32.25 | 32.62 | 31.75 | 32.34 | 167,961 | +0.07(+0.21%) |
Aug 31, 2018 | 32.27 | 32.27 | 32.27 | 0 | -0.13(-0.41%) | |
Aug 30, 2018 | 31.75 | 32.54 | 31.75 | 32.41 | 56,731 | +0.44(+1.38%) |
Aug 29, 2018 | 32.11 | 32.54 | 31.77 | 31.96 | 47,236 | -0.20(-0.63%) |
Aug 28, 2018 | 31.95 | 32.37 | 31.57 | 32.17 | 87,684 | +0.14(+0.45%) |
Aug 27, 2018 | 32.15 | 32.56 | 31.89 | 32.02 | 91,635 | -0.26(-0.80%) |
Aug 24, 2018 | 31.62 | 32.42 | 31.42 | 32.28 | 73,429 | +0.60(+1.91%) |
Aug 23, 2018 | 31.25 | 31.72 | 30.65 | 31.68 | 58,261 | +0.41(+1.32%) |
Aug 22, 2018 | 30.55 | 31.34 | 30.20 | 31.26 | 61,450 | +0.60(+1.97%) |
Aug 21, 2018 | 30.83 | 31.12 | 30.39 | 30.66 | 39,668 | -0.07(-0.22%) |
Aug 20, 2018 | 30.68 | 31.24 | 30.64 | 30.73 | 28,982 | +0.00(+0.00%) |
Aug 17, 2018 | 30.44 | 30.73 | 30.35 | 30.73 | 70,509 | +0.24(+0.79%) |
Aug 16, 2018 | 30.79 | 31.20 | 30.34 | 30.49 | 86,214 | -0.08(-0.25%) |
Aug 15, 2018 | 31.90 | 32.22 | 30.39 | 30.56 | 109,268 | -1.26(-3.95%) |
Aug 14, 2018 | 32.64 | 32.79 | 31.70 | 31.82 | 85,741 | -0.71(-2.18%) |
Aug 13, 2018 | 31.83 | 32.65 | 31.83 | 32.53 | 145,467 | +0.54(+1.68%) |
Aug 10, 2018 | 31.75 | 32.79 | 31.56 | 31.99 | 224,147 | +0.24(+0.75%) |
Aug 09, 2018 | 27.76 | 32.04 | 27.74 | 31.75 | 316,206 | +4.07(+14.72%) |
Aug 08, 2018 | 30.83 | 30.83 | 26.61 | 27.68 | 328,872 | -5.01(-15.34%) |
Aug 07, 2018 | 32.87 | 32.91 | 32.37 | 32.69 | 70,780 | -0.02(-0.06%) |
Aug 06, 2018 | 32.63 | 32.98 | 32.53 | 32.71 | 94,734 | +0.12(+0.35%) |
Aug 03, 2018 | 32.86 | 33.21 | 32.36 | 32.60 | 74,159 | -0.21(-0.64%) |
Aug 02, 2018 | 32.59 | 33.44 | 32.50 | 32.81 | 97,219 | +0.22(+0.68%) |
Aug 01, 2018 | 32.08 | 32.71 | 31.95 | 32.59 | 103,926 | +0.51(+1.58%) |
Jul 31, 2018 | 31.76 | 32.75 | 31.60 | 32.08 | 101,118 | +0.42(+1.33%) |
Jul 30, 2018 | 31.51 | 32.15 | 31.27 | 31.66 | 72,546 | +0.14(+0.46%) |
Jul 27, 2018 | 31.64 | 32.00 | 31.25 | 31.51 | 74,263 | -0.12(-0.39%) |
Jul 26, 2018 | 32.04 | 32.25 | 31.45 | 31.64 | 62,270 | -0.35(-1.11%) |
Jul 25, 2018 | 31.90 | 32.27 | 31.77 | 31.99 | 64,095 | +0.17(+0.54%) |
Jul 24, 2018 | 31.96 | 32.22 | 31.41 | 31.82 | 74,976 | -0.05(-0.15%) |
Jul 23, 2018 | 31.92 | 32.15 | 31.40 | 31.87 | 69,994 | -0.14(-0.45%) |
Jul 20, 2018 | 31.29 | 32.18 | 31.18 | 32.01 | 81,148 | +0.61(+1.95%) |
Jul 19, 2018 | 31.16 | 31.17 | 30.68 | 31.40 | 57,064 | +0.13(+0.43%) |
Jul 18, 2018 | 30.80 | 31.73 | 30.79 | 31.26 | 96,302 | +0.93(+3.07%) |
Jul 17, 2018 | 30.40 | 30.68 | 30.07 | 30.33 | 114,855 | -0.21(-0.69%) |
Jul 16, 2018 | 31.18 | 31.21 | 30.24 | 30.55 | 90,170 | -0.75(-2.39%) |
Jul 13, 2018 | 31.38 | 31.68 | 31.20 | 31.29 | 68,596 | -0.22(-0.70%) |
Jul 12, 2018 | 31.89 | 31.91 | 31.42 | 31.51 | 88,662 | -0.37(-1.17%) |
Jul 11, 2018 | 31.43 | 31.96 | 31.33 | 31.89 | 113,770 | +0.32(+1.00%) |
Jul 10, 2018 | 31.59 | 31.81 | 31.19 | 31.57 | 78,022 | -0.02(-0.06%) |
Jul 09, 2018 | 31.86 | 32.01 | 31.28 | 31.59 | 110,646 | -0.25(-0.78%) |
Jul 06, 2018 | 31.52 | 31.95 | 31.45 | 31.84 | 123,523 | +0.44(+1.40%) |
Jul 05, 2018 | 31.16 | 31.50 | 30.88 | 31.40 | 85,428 | +0.26(+0.83%) |
Jul 03, 2018 | 31.14 | 31.14 | 31.14 | 0 | +0.17(+0.56%) | |
Jul 02, 2018 | 30.46 | 31.15 | 30.31 | 30.97 | 192,750 | +0.38(+1.25%) |
Jun 29, 2018 | 30.73 | 30.97 | 30.22 | 30.58 | 158,774 | -0.05(-0.16%) |
Jun 28, 2018 | 30.43 | 30.92 | 30.20 | 30.63 | 93,120 | +0.26(+0.85%) |
Jun 27, 2018 | 29.77 | 30.53 | 29.53 | 30.37 | 161,421 | +0.60(+2.03%) |
Jun 26, 2018 | 29.86 | 29.87 | 29.15 | 29.77 | 147,378 | -0.12(-0.42%) |
Jun 25, 2018 | 30.39 | 30.54 | 29.71 | 29.89 | 138,831 | -0.50(-1.64%) |
Jun 22, 2018 | 30.87 | 30.87 | 30.00 | 30.39 | 461,767 | -0.23(-0.75%) |
Jun 21, 2018 | 30.44 | 31.38 | 30.02 | 30.62 | 104,116 | +0.29(+0.95%) |
Jun 20, 2018 | 29.58 | 30.84 | 29.58 | 30.33 | 76,813 | +0.85(+2.89%) |
Jun 19, 2018 | 29.55 | 30.16 | 29.21 | 29.48 | 76,970 | -0.34(-1.16%) |
Jun 18, 2018 | 30.59 | 30.73 | 29.39 | 29.83 | 138,618 | -0.89(-2.90%) |
Jun 15, 2018 | 31.00 | 29.90 | 30.72 | 183,232 | +0.81(+2.72%) | |
Jun 14, 2018 | 28.93 | 29.92 | 28.93 | 29.90 | 106,603 | +1.08(+3.75%) |
Jun 13, 2018 | 28.88 | 29.35 | 28.41 | 28.82 | 92,832 | -0.06(-0.20%) |
Jun 12, 2018 | 27.94 | 29.65 | 27.65 | 28.88 | 169,793 | +1.10(+3.96%) |
Jun 11, 2018 | 27.77 | 28.00 | 27.15 | 27.78 | 73,609 | +0.15(+0.55%) |
Jun 08, 2018 | 27.67 | 28.29 | 27.25 | 27.62 | 151,941 | +0.00(+0.00%) |
Jun 07, 2018 | 27.43 | 27.85 | 27.17 | 27.62 | 90,567 | +0.22(+0.80%) |
Jun 06, 2018 | 27.43 | 27.40 | 79,137 | +0.60(+2.25%) | ||
Jun 05, 2018 | 27.05 | 27.62 | 26.67 | 26.80 | 152,211 | -0.16(-0.60%) |
Jun 04, 2018 | 26.26 | 27.04 | 25.83 | 26.96 | 161,111 | +0.89(+3.42%) |
Jun 01, 2018 | 26.11 | 26.92 | 25.58 | 26.07 | 74,747 | +0.14(+0.55%) |
May 31, 2018 | 25.77 | 26.15 | 25.55 | 25.93 | 65,630 | +0.18(+0.71%) |
May 30, 2018 | 24.78 | 25.95 | 24.73 | 25.75 | 69,257 | +0.97(+3.90%) |
May 29, 2018 | 25.02 | 25.22 | 24.34 | 24.78 | 102,596 | -0.23(-0.92%) |
May 25, 2018 | 25.01 | 25.01 | 25.01 | 0 | +0.15(+0.62%) | |
May 24, 2018 | 24.01 | 25.03 | 23.76 | 24.86 | 120,820 | +0.97(+4.05%) |
May 23, 2018 | 23.62 | 24.09 | 23.62 | 23.89 | 76,661 | +0.24(+1.01%) |
May 22, 2018 | 22.89 | 23.79 | 22.89 | 23.65 | 49,199 | +0.76(+3.30%) |
May 21, 2018 | 22.96 | 23.32 | 22.64 | 22.89 | 81,527 | +0.13(+0.59%) |
May 18, 2018 | 23.46 | 23.88 | 22.54 | 22.76 | 184,735 | -0.57(-2.46%) |
May 17, 2018 | 22.98 | 23.58 | 22.88 | 23.34 | 68,401 | +0.60(+2.65%) |
May 16, 2018 | 22.35 | 23.18 | 22.35 | 22.73 | 190,893 | +0.39(+1.76%) |
May 15, 2018 | 21.99 | 22.37 | 21.76 | 22.34 | 69,362 | +0.32(+1.43%) |
May 14, 2018 | 22.18 | 22.78 | 21.85 | 22.02 | 90,146 | -0.04(-0.17%) |
May 11, 2018 | 21.94 | 22.55 | 21.93 | 22.06 | 63,409 | +0.25(+1.14%) |
May 10, 2018 | 20.63 | 22.67 | 20.63 | 21.81 | 122,447 | +1.27(+6.20%) |
May 09, 2018 | 20.73 | 20.87 | 20.20 | 20.54 | 35,940 | -0.15(-0.74%) |
May 08, 2018 | 21.20 | 21.20 | 20.58 | 20.69 | 49,906 | -0.44(-2.08%) |
May 07, 2018 | 21.09 | 21.51 | 20.89 | 21.13 | 31,821 | +0.18(+0.87%) |
May 04, 2018 | 21.03 | 21.35 | 20.90 | 20.95 | 57,455 | -0.08(-0.36%) |
May 03, 2018 | 20.79 | 21.30 | 20.79 | 21.03 | 42,538 | +0.24(+1.15%) |
May 02, 2018 | 20.59 | 21.05 | 20.58 | 20.79 | 40,044 | +0.17(+0.84%) |