Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 30.91 | 30.91 | 30.91 | 0 | -0.23(-0.74%) | |
Feb 27, 2019 | 31.43 | 31.76 | 31.13 | 31.14 | 682,421 | -0.11(-0.35%) |
Feb 26, 2019 | 31.41 | 31.76 | 31.23 | 31.25 | 160,036 | -0.30(-0.95%) |
Feb 25, 2019 | 31.65 | 31.99 | 31.49 | 31.55 | 233,950 | -0.07(-0.22%) |
Feb 22, 2019 | 31.78 | 32.10 | 31.55 | 31.62 | 363,600 | +0.12(+0.38%) |
Feb 21, 2019 | 32.00 | 32.07 | 31.10 | 31.50 | 416,282 | -1.02(-3.14%) |
Feb 20, 2019 | 32.33 | 32.72 | 31.97 | 32.52 | 905,019 | +0.19(+0.59%) |
Feb 19, 2019 | 32.44 | 32.56 | 31.86 | 32.33 | 492,935 | -0.22(-0.68%) |
Feb 15, 2019 | 32.42 | 32.80 | 31.98 | 32.55 | 696,200 | +0.47(+1.47%) |
Feb 14, 2019 | 31.81 | 32.37 | 31.74 | 32.08 | 333,189 | +0.24(+0.75%) |
Feb 13, 2019 | 31.83 | 32.28 | 31.66 | 31.84 | 301,436 | +0.09(+0.28%) |
Feb 12, 2019 | 32.30 | 32.66 | 31.62 | 31.75 | 265,299 | -0.20(-0.63%) |
Feb 11, 2019 | 31.91 | 32.10 | 31.70 | 31.95 | 248,559 | -0.11(-0.34%) |
Feb 08, 2019 | 31.60 | 32.33 | 31.39 | 32.06 | 264,300 | +0.37(+1.17%) |
Feb 07, 2019 | 31.94 | 32.09 | 31.40 | 31.69 | 618,193 | -0.50(-1.55%) |
Feb 06, 2019 | 31.79 | 32.47 | 31.67 | 32.19 | 106,359 | +0.24(+0.75%) |
Feb 05, 2019 | 32.20 | 32.65 | 31.88 | 31.95 | 117,743 | -0.53(-1.63%) |
Feb 04, 2019 | 32.25 | 32.52 | 31.99 | 32.48 | 150,605 | +0.12(+0.37%) |
Feb 01, 2019 | 32.89 | 33.25 | 32.25 | 32.36 | 125,600 | -0.37(-1.13%) |
Jan 31, 2019 | 33.32 | 33.45 | 32.60 | 32.73 | 184,934 | -0.62(-1.86%) |
Jan 30, 2019 | 33.00 | 33.51 | 32.60 | 33.35 | 249,540 | +0.50(+1.52%) |
Jan 29, 2019 | 32.75 | 33.00 | 32.49 | 32.85 | 261,909 | +0.26(+0.80%) |
Jan 28, 2019 | 32.11 | 32.85 | 32.04 | 32.59 | 216,231 | +0.04(+0.12%) |
Jan 25, 2019 | 32.54 | 33.00 | 32.44 | 32.55 | 154,500 | +0.07(+0.22%) |
Jan 24, 2019 | 32.14 | 32.96 | 32.01 | 32.48 | 344,474 | +0.33(+1.03%) |
Jan 23, 2019 | 32.39 | 32.62 | 31.61 | 32.15 | 594,876 | +0.00(+0.00%) |
Jan 22, 2019 | 31.80 | 32.42 | 31.48 | 32.15 | 406,797 | +0.14(+0.44%) |
Jan 18, 2019 | 32.20 | 32.24 | 31.63 | 32.01 | 255,100 | +0.13(+0.41%) |
Jan 17, 2019 | 31.76 | 32.00 | 31.51 | 31.88 | 248,384 | +0.03(+0.09%) |
Jan 16, 2019 | 31.59 | 32.20 | 31.52 | 31.85 | 214,395 | +0.20(+0.63%) |
Jan 15, 2019 | 31.15 | 31.71 | 31.15 | 31.65 | 201,936 | +0.50(+1.61%) |
Jan 14, 2019 | 30.68 | 31.37 | 30.68 | 31.15 | 270,685 | +0.18(+0.58%) |
Jan 11, 2019 | 30.57 | 31.32 | 30.29 | 30.97 | 267,200 | +0.02(+0.06%) |
Jan 10, 2019 | 30.25 | 31.00 | 29.92 | 30.95 | 157,577 | +0.46(+1.51%) |
Jan 09, 2019 | 30.31 | 30.78 | 29.83 | 30.49 | 354,894 | +0.31(+1.03%) |
Jan 08, 2019 | 30.40 | 30.65 | 29.97 | 30.18 | 309,777 | +0.13(+0.43%) |
Jan 07, 2019 | 30.01 | 30.37 | 29.83 | 30.05 | 254,843 | +0.08(+0.27%) |
Jan 04, 2019 | 29.75 | 30.05 | 29.53 | 29.97 | 353,900 | +0.85(+2.92%) |
Jan 03, 2019 | 29.52 | 29.87 | 28.97 | 29.12 | 168,667 | -0.42(-1.42%) |
Jan 02, 2019 | 28.37 | 29.66 | 28.32 | 29.54 | 362,597 | +0.56(+1.93%) |
Dec 31, 2018 | 29.02 | 29.56 | 28.73 | 28.98 | 146,000 | +0.14(+0.49%) |
Dec 28, 2018 | 29.14 | 29.44 | 28.57 | 28.84 | 146,100 | -0.29(-1.00%) |
Dec 27, 2018 | 29.10 | 29.33 | 28.27 | 29.13 | 293,178 | -0.56(-1.89%) |
Dec 26, 2018 | 28.11 | 29.73 | 27.51 | 29.69 | 359,502 | +2.05(+7.42%) |
Dec 24, 2018 | 28.04 | 28.31 | 27.59 | 27.64 | 166,200 | -0.72(-2.54%) |
Dec 21, 2018 | 28.86 | 29.72 | 28.33 | 28.36 | 488,400 | -0.60(-2.07%) |
Dec 20, 2018 | 28.80 | 29.84 | 28.57 | 28.96 | 406,984 | -0.32(-1.09%) |
Dec 19, 2018 | 29.75 | 30.22 | 29.10 | 29.28 | 359,521 | -0.25(-0.85%) |
Dec 18, 2018 | 29.80 | 30.09 | 29.22 | 29.53 | 345,594 | -0.16(-0.54%) |
Dec 17, 2018 | 30.31 | 30.86 | 29.53 | 29.69 | 303,913 | -0.99(-3.23%) |
Dec 14, 2018 | 31.96 | 32.38 | 30.60 | 30.68 | 230,200 | -1.67(-5.16%) |
Dec 13, 2018 | 32.33 | 33.00 | 32.00 | 32.35 | 197,147 | -0.20(-0.61%) |
Dec 12, 2018 | 32.29 | 33.31 | 32.06 | 32.55 | 206,356 | +0.77(+2.42%) |
Dec 11, 2018 | 32.20 | 32.48 | 31.14 | 31.78 | 241,359 | +0.09(+0.28%) |
Dec 10, 2018 | 33.01 | 33.23 | 31.56 | 31.69 | 418,923 | -1.67(-5.01%) |
Dec 07, 2018 | 34.70 | 34.80 | 33.17 | 33.36 | 688,500 | -0.74(-2.17%) |
Dec 06, 2018 | 33.74 | 34.55 | 33.33 | 34.10 | 1,281,710 | -0.34(-0.99%) |
Dec 04, 2018 | 35.86 | 35.86 | 34.34 | 34.44 | 832,000 | -1.31(-3.66%) |
Dec 03, 2018 | 35.85 | 36.01 | 35.19 | 35.75 | 529,472 | +0.19(+0.53%) |
Nov 30, 2018 | 34.87 | 35.58 | 34.47 | 35.56 | 893,600 | +0.50(+1.43%) |
Nov 29, 2018 | 34.65 | 35.64 | 34.25 | 35.06 | 512,918 | +0.27(+0.78%) |
Nov 28, 2018 | 33.93 | 34.81 | 33.37 | 34.79 | 1,246,889 | +0.99(+2.93%) |
Nov 27, 2018 | 33.70 | 33.94 | 33.47 | 33.80 | 1,042,061 | +0.18(+0.54%) |
Nov 26, 2018 | 33.90 | 33.99 | 33.39 | 33.62 | 797,610 | +0.09(+0.27%) |
Nov 23, 2018 | 33.04 | 33.89 | 33.00 | 33.53 | 735,100 | -0.80(-2.33%) |
Nov 21, 2018 | 34.33 | 34.33 | 34.33 | 0 | +0.58(+1.72%) | |
Nov 20, 2018 | 34.00 | 34.67 | 33.35 | 33.75 | 1,722,723 | -0.95(-2.74%) |
Nov 19, 2018 | 33.28 | 35.84 | 33.08 | 34.70 | 7,960,115 | +4.21(+13.81%) |
Nov 16, 2018 | 29.83 | 31.16 | 29.83 | 30.49 | 459,900 | +0.66(+2.21%) |
Nov 15, 2018 | 28.28 | 29.91 | 28.28 | 29.83 | 430,788 | +1.54(+5.44%) |
Nov 14, 2018 | 29.18 | 30.24 | 28.08 | 28.29 | 353,810 | +0.16(+0.57%) |
Nov 13, 2018 | 29.58 | 30.92 | 27.60 | 28.13 | 581,616 | -1.47(-4.97%) |
Nov 12, 2018 | 30.75 | 30.75 | 29.53 | 29.60 | 355,708 | -0.75(-2.47%) |
Nov 09, 2018 | 30.06 | 30.63 | 29.81 | 30.35 | 349,900 | -0.58(-1.88%) |
Nov 08, 2018 | 32.15 | 32.44 | 30.66 | 30.93 | 298,227 | -1.25(-3.88%) |
Nov 07, 2018 | 31.59 | 32.25 | 30.84 | 32.18 | 341,269 | +1.44(+4.68%) |
Nov 06, 2018 | 30.23 | 32.93 | 30.14 | 30.74 | 457,673 | -0.20(-0.65%) |
Nov 05, 2018 | 30.70 | 31.49 | 29.99 | 30.94 | 324,028 | +0.65(+2.15%) |
Nov 02, 2018 | 29.50 | 30.89 | 28.94 | 30.29 | 558,800 | +1.60(+5.58%) |
Nov 01, 2018 | 28.14 | 28.93 | 27.80 | 28.69 | 417,538 | +0.86(+3.09%) |
Oct 31, 2018 | 27.96 | 29.33 | 27.47 | 27.83 | 397,095 | +0.23(+0.83%) |
Oct 30, 2018 | 26.12 | 27.63 | 25.03 | 27.60 | 875,013 | +0.67(+2.49%) |
Oct 29, 2018 | 26.29 | 27.27 | 26.01 | 26.93 | 716,431 | +0.76(+2.90%) |
Oct 26, 2018 | 26.06 | 26.36 | 24.60 | 26.17 | 409,300 | -0.45(-1.69%) |
Oct 25, 2018 | 25.50 | 26.70 | 25.11 | 26.62 | 538,796 | +1.58(+6.31%) |
Oct 24, 2018 | 28.83 | 29.28 | 25.03 | 25.04 | 592,826 | -3.56(-12.45%) |
Oct 23, 2018 | 27.77 | 29.26 | 27.24 | 28.60 | 566,745 | -0.05(-0.17%) |
Oct 22, 2018 | 29.68 | 29.80 | 28.26 | 28.65 | 427,133 | -1.23(-4.12%) |
Oct 19, 2018 | 29.01 | 30.25 | 29.01 | 29.88 | 894,400 | +0.74(+2.54%) |
Oct 18, 2018 | 29.69 | 29.93 | 28.89 | 29.14 | 613,415 | -0.69(-2.31%) |
Oct 17, 2018 | 30.17 | 30.37 | 28.63 | 29.83 | 1,091,000 | -0.49(-1.62%) |
Oct 16, 2018 | 30.87 | 31.36 | 30.05 | 30.32 | 719,685 | -0.41(-1.33%) |
Oct 15, 2018 | 32.60 | 32.67 | 30.31 | 30.73 | 702,113 | -1.87(-5.74%) |
Oct 12, 2018 | 32.44 | 33.05 | 31.13 | 32.60 | 665,300 | +0.76(+2.39%) |
Oct 11, 2018 | 34.53 | 34.53 | 31.10 | 31.84 | 1,103,179 | -3.27(-9.31%) |
Oct 10, 2018 | 37.60 | 37.83 | 34.78 | 35.11 | 321,203 | -2.56(-6.80%) |
Oct 09, 2018 | 38.08 | 38.95 | 37.28 | 37.67 | 313,762 | -0.10(-0.26%) |
Oct 08, 2018 | 37.24 | 37.96 | 36.75 | 37.77 | 169,656 | -0.02(-0.05%) |
Oct 05, 2018 | 37.55 | 38.11 | 37.00 | 37.79 | 231,300 | +0.18(+0.48%) |
Oct 04, 2018 | 38.71 | 39.05 | 37.50 | 37.61 | 199,453 | -1.30(-3.34%) |
Oct 03, 2018 | 37.87 | 38.96 | 37.56 | 38.91 | 389,411 | +1.16(+3.07%) |
Oct 02, 2018 | 38.17 | 38.65 | 37.47 | 37.75 | 258,021 | -0.34(-0.89%) |
Oct 01, 2018 | 38.00 | 39.28 | 37.83 | 38.09 | 299,204 | +0.28(+0.74%) |
Sep 28, 2018 | 37.28 | 38.25 | 37.16 | 37.81 | 408,100 | +0.29(+0.77%) |
Sep 27, 2018 | 37.28 | 37.70 | 37.00 | 37.52 | 440,895 | +0.50(+1.35%) |
Sep 26, 2018 | 37.29 | 37.97 | 36.97 | 37.02 | 307,725 | -0.71(-1.88%) |
Sep 25, 2018 | 37.22 | 37.80 | 37.16 | 37.73 | 324,511 | +0.72(+1.95%) |
Sep 24, 2018 | 36.34 | 37.29 | 36.12 | 37.01 | 435,654 | +1.09(+3.03%) |
Sep 21, 2018 | 34.75 | 35.95 | 34.22 | 35.92 | 1,024,200 | +1.27(+3.67%) |
Sep 20, 2018 | 35.50 | 35.69 | 34.45 | 34.65 | 514,805 | -0.53(-1.51%) |
Sep 19, 2018 | 33.92 | 35.58 | 33.92 | 35.18 | 412,505 | +1.38(+4.08%) |
Sep 18, 2018 | 34.06 | 34.96 | 33.67 | 33.80 | 298,266 | +0.01(+0.03%) |
Sep 17, 2018 | 33.92 | 34.50 | 33.44 | 33.79 | 292,723 | -0.12(-0.35%) |
Sep 14, 2018 | 33.89 | 34.41 | 33.52 | 33.91 | 302,000 | +0.04(+0.12%) |
Sep 13, 2018 | 33.17 | 33.92 | 32.38 | 33.87 | 371,810 | +0.61(+1.83%) |
Sep 12, 2018 | 32.89 | 33.73 | 32.71 | 33.26 | 436,631 | +0.77(+2.37%) |
Sep 11, 2018 | 30.88 | 32.77 | 30.55 | 32.49 | 455,874 | +1.67(+5.42%) |
Sep 10, 2018 | 30.85 | 31.04 | 30.12 | 30.82 | 319,732 | +0.19(+0.62%) |
Sep 07, 2018 | 30.45 | 31.44 | 30.03 | 30.63 | 342,900 | -0.17(-0.55%) |
Sep 06, 2018 | 32.64 | 32.64 | 30.78 | 30.80 | 248,585 | -1.76(-5.41%) |
Sep 05, 2018 | 32.12 | 32.91 | 31.74 | 32.56 | 255,987 | +0.00(+0.00%) |
Sep 04, 2018 | 33.26 | 34.16 | 32.30 | 32.56 | 368,716 | -0.40(-1.21%) |
Aug 31, 2018 | 32.96 | 32.96 | 32.96 | 0 | +0.58(+1.79%) | |
Aug 30, 2018 | 31.82 | 32.67 | 31.41 | 32.38 | 291,403 | +0.60(+1.89%) |
Aug 29, 2018 | 30.94 | 31.91 | 30.66 | 31.78 | 323,303 | +0.93(+3.01%) |
Aug 28, 2018 | 31.29 | 31.45 | 30.33 | 30.85 | 183,468 | -0.34(-1.09%) |
Aug 27, 2018 | 31.34 | 31.70 | 31.05 | 31.19 | 228,481 | +0.08(+0.26%) |
Aug 24, 2018 | 30.62 | 31.77 | 30.47 | 31.11 | 444,100 | +0.99(+3.29%) |
Aug 23, 2018 | 30.77 | 30.77 | 29.85 | 30.12 | 267,099 | -0.79(-2.56%) |
Aug 22, 2018 | 30.76 | 31.31 | 30.35 | 30.91 | 719,969 | +0.38(+1.24%) |
Aug 21, 2018 | 30.45 | 30.84 | 30.02 | 30.53 | 537,806 | +0.19(+0.63%) |
Aug 20, 2018 | 30.25 | 30.50 | 29.87 | 30.34 | 271,333 | +0.07(+0.23%) |
Aug 17, 2018 | 30.44 | 31.15 | 30.00 | 30.27 | 346,200 | -0.04(-0.13%) |
Aug 16, 2018 | 30.21 | 30.57 | 29.95 | 30.31 | 195,933 | +0.31(+1.03%) |
Aug 15, 2018 | 31.20 | 31.50 | 29.83 | 30.00 | 456,701 | -1.23(-3.94%) |
Aug 14, 2018 | 30.69 | 31.48 | 30.10 | 31.23 | 344,373 | +0.80(+2.63%) |
Aug 13, 2018 | 31.41 | 31.75 | 30.03 | 30.43 | 430,999 | -1.43(-4.49%) |
Aug 10, 2018 | 31.71 | 32.95 | 31.41 | 31.86 | 366,500 | +0.16(+0.50%) |
Aug 09, 2018 | 30.90 | 32.52 | 30.50 | 31.70 | 584,385 | +0.81(+2.62%) |
Aug 08, 2018 | 29.38 | 31.25 | 29.38 | 30.89 | 558,604 | +1.02(+3.41%) |
Aug 07, 2018 | 28.75 | 32.00 | 28.64 | 29.87 | 894,615 | -0.38(-1.26%) |
Aug 06, 2018 | 30.00 | 30.55 | 29.80 | 30.25 | 364,870 | +0.25(+0.83%) |
Aug 03, 2018 | 31.46 | 31.84 | 30.00 | 30.00 | 328,900 | -1.34(-4.28%) |
Aug 02, 2018 | 30.19 | 31.71 | 30.01 | 31.34 | 301,505 | +0.90(+2.96%) |
Aug 01, 2018 | 30.37 | 30.57 | 29.76 | 30.44 | 469,596 | -0.30(-0.98%) |
Jul 31, 2018 | 31.15 | 31.25 | 30.00 | 30.74 | 318,571 | -0.49(-1.57%) |
Jul 30, 2018 | 30.87 | 32.09 | 30.52 | 31.23 | 363,027 | +0.68(+2.23%) |
Jul 27, 2018 | 31.92 | 32.40 | 30.13 | 30.55 | 539,000 | -1.57(-4.89%) |
Jul 26, 2018 | 32.94 | 33.22 | 31.84 | 32.12 | 302,657 | -0.69(-2.10%) |
Jul 25, 2018 | 32.75 | 33.52 | 32.36 | 32.81 | 435,685 | +0.23(+0.71%) |
Jul 24, 2018 | 32.58 | 33.03 | 32.10 | 32.58 | 390,193 | +0.22(+0.68%) |
Jul 23, 2018 | 33.16 | 34.04 | 32.26 | 32.36 | 410,372 | -0.85(-2.56%) |
Jul 20, 2018 | 33.79 | 33.83 | 32.99 | 33.21 | 227,624 | -0.34(-1.01%) |
Jul 19, 2018 | 33.27 | 33.80 | 32.71 | 33.55 | 607,825 | +0.09(+0.27%) |
Jul 18, 2018 | 32.20 | 33.70 | 31.27 | 33.46 | 338,316 | +0.90(+2.76%) |
Jul 17, 2018 | 32.15 | 33.09 | 31.65 | 32.56 | 341,629 | +0.01(+0.03%) |
Jul 16, 2018 | 33.32 | 33.75 | 31.58 | 32.55 | 367,580 | -1.36(-4.01%) |
Jul 13, 2018 | 34.66 | 35.27 | 33.78 | 33.91 | 814,818 | -0.66(-1.91%) |
Jul 12, 2018 | 34.27 | 34.84 | 33.32 | 34.57 | 268,858 | +0.48(+1.41%) |
Jul 11, 2018 | 35.01 | 35.55 | 33.90 | 34.09 | 374,610 | -1.18(-3.35%) |
Jul 10, 2018 | 35.98 | 36.38 | 34.59 | 35.27 | 514,575 | -0.48(-1.34%) |
Jul 09, 2018 | 33.89 | 36.12 | 33.55 | 35.75 | 811,074 | +2.20(+6.56%) |
Jul 06, 2018 | 31.27 | 33.92 | 31.27 | 33.55 | 486,229 | +1.77(+5.57%) |
Jul 05, 2018 | 32.25 | 32.25 | 30.80 | 31.78 | 495,822 | -0.22(-0.69%) |
Jul 03, 2018 | 32.00 | 32.00 | 32.00 | 0 | +2.19(+7.35%) | |
Jul 02, 2018 | 30.89 | 31.07 | 29.08 | 29.81 | 598,019 | -1.39(-4.46%) |
Jun 29, 2018 | 31.90 | 32.29 | 31.07 | 31.20 | 455,771 | -0.63(-1.98%) |
Jun 28, 2018 | 33.67 | 33.88 | 31.35 | 31.83 | 399,270 | -1.82(-5.41%) |
Jun 27, 2018 | 33.31 | 34.18 | 32.95 | 33.65 | 342,698 | +0.67(+2.03%) |
Jun 26, 2018 | 32.16 | 33.25 | 31.89 | 32.98 | 247,186 | +0.92(+2.87%) |
Jun 25, 2018 | 32.11 | 32.32 | 30.80 | 32.06 | 429,016 | -0.25(-0.77%) |
Jun 22, 2018 | 32.85 | 33.32 | 31.96 | 32.31 | 564,673 | +1.02(+3.26%) |
Jun 21, 2018 | 33.02 | 33.26 | 30.98 | 31.29 | 283,045 | -1.90(-5.72%) |
Jun 20, 2018 | 32.20 | 33.22 | 31.95 | 33.19 | 427,961 | +1.21(+3.78%) |
Jun 19, 2018 | 30.59 | 32.14 | 30.59 | 31.98 | 273,690 | +0.86(+2.76%) |
Jun 18, 2018 | 29.77 | 31.94 | 29.35 | 31.12 | 414,032 | +1.22(+4.08%) |
Jun 15, 2018 | 30.88 | 29.75 | 29.90 | 930,998 | -0.98(-3.17%) | |
Jun 14, 2018 | 31.25 | 31.45 | 30.09 | 30.88 | 445,979 | +0.30(+0.98%) |
Jun 13, 2018 | 31.94 | 31.94 | 30.05 | 30.58 | 523,273 | -1.54(-4.79%) |
Jun 12, 2018 | 32.34 | 32.95 | 31.67 | 32.12 | 354,491 | -0.34(-1.05%) |
Jun 11, 2018 | 31.12 | 32.95 | 31.03 | 32.46 | 379,724 | +1.32(+4.24%) |
Jun 08, 2018 | 32.30 | 32.30 | 30.20 | 31.14 | 480,669 | -1.21(-3.74%) |
Jun 07, 2018 | 31.00 | 32.95 | 31.00 | 32.35 | 537,864 | +1.33(+4.29%) |
Jun 06, 2018 | 31.08 | 29.66 | 31.02 | 552,200 | +0.93(+3.09%) | |
Jun 05, 2018 | 29.00 | 31.20 | 28.80 | 30.09 | 1,001,190 | +1.20(+4.15%) |
Jun 04, 2018 | 32.45 | 32.60 | 28.86 | 28.89 | 1,458,859 | -3.61(-11.11%) |
Jun 01, 2018 | 35.18 | 35.69 | 31.79 | 32.50 | 895,068 | -3.16(-8.86%) |
May 31, 2018 | 35.71 | 36.81 | 35.25 | 35.66 | 370,646 | -0.47(-1.30%) |
May 30, 2018 | 33.73 | 36.21 | 33.51 | 36.13 | 606,756 | +2.64(+7.88%) |
May 29, 2018 | 32.98 | 34.78 | 32.87 | 33.49 | 469,850 | +0.01(+0.03%) |
May 25, 2018 | 33.48 | 33.48 | 33.48 | 0 | -0.57(-1.67%) | |
May 24, 2018 | 33.21 | 34.42 | 32.94 | 34.05 | 623,231 | +0.32(+0.95%) |
May 23, 2018 | 33.50 | 34.31 | 32.35 | 33.73 | 716,921 | -0.02(-0.06%) |
May 22, 2018 | 35.83 | 36.78 | 33.52 | 33.75 | 520,059 | -2.03(-5.67%) |
May 21, 2018 | 35.04 | 35.90 | 34.43 | 35.78 | 410,574 | +1.05(+3.02%) |
May 18, 2018 | 34.22 | 34.80 | 33.87 | 34.73 | 442,046 | +0.55(+1.61%) |
May 17, 2018 | 35.01 | 35.14 | 34.03 | 34.18 | 837,428 | -0.42(-1.21%) |
May 16, 2018 | 35.07 | 35.90 | 34.04 | 34.60 | 821,696 | +0.31(+0.90%) |
May 15, 2018 | 34.44 | 34.87 | 33.43 | 34.29 | 500,156 | +0.04(+0.12%) |
May 14, 2018 | 35.05 | 35.42 | 34.03 | 34.25 | 576,987 | -0.75(-2.14%) |
May 11, 2018 | 34.48 | 35.82 | 34.07 | 35.00 | 625,657 | +0.50(+1.45%) |
May 10, 2018 | 34.46 | 34.88 | 33.48 | 34.50 | 578,397 | +0.06(+0.17%) |
May 09, 2018 | 33.81 | 34.47 | 33.00 | 34.44 | 692,038 | +1.16(+3.49%) |
May 08, 2018 | 29.51 | 33.85 | 28.55 | 33.28 | 1,249,386 | +0.29(+0.88%) |
May 07, 2018 | 32.83 | 34.55 | 32.39 | 32.99 | 792,672 | +0.59(+1.82%) |
May 04, 2018 | 31.65 | 32.50 | 31.18 | 32.40 | 303,176 | +0.54(+1.69%) |
May 03, 2018 | 32.83 | 33.10 | 30.77 | 31.86 | 508,190 | -1.23(-3.72%) |
May 02, 2018 | 32.92 | 33.32 | 32.70 | 33.09 | 241,798 | +0.23(+0.70%) |