Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.82 | 35.88 | 35.59 | 35.85 | 62,645 | +0.02(+0.05%) |
Apr 29, 2019 | 35.88 | 35.94 | 35.82 | 35.84 | 73,046 | -0.04(-0.13%) |
Apr 26, 2019 | 35.80 | 35.91 | 35.62 | 35.88 | 68,149 | -0.22(-0.61%) |
Apr 25, 2019 | 36.48 | 36.48 | 35.99 | 36.10 | 121,991 | -0.40(-1.09%) |
Apr 24, 2019 | 36.60 | 36.74 | 36.48 | 36.50 | 193,789 | -0.10(-0.27%) |
Apr 23, 2019 | 36.35 | 36.60 | 36.35 | 36.60 | 53,966 | +0.30(+0.81%) |
Apr 22, 2019 | 36.28 | 36.36 | 36.26 | 36.30 | 55,951 | -0.10(-0.27%) |
Apr 18, 2019 | 36.29 | 36.41 | 36.19 | 36.40 | 126,149 | +0.06(+0.17%) |
Apr 17, 2019 | 36.42 | 36.48 | 36.24 | 36.34 | 89,390 | +0.20(+0.55%) |
Apr 16, 2019 | 35.78 | 36.14 | 35.73 | 36.14 | 90,043 | +0.49(+1.38%) |
Apr 15, 2019 | 35.74 | 35.74 | 35.50 | 35.65 | 56,679 | -0.02(-0.05%) |
Apr 12, 2019 | 35.58 | 35.68 | 35.47 | 35.66 | 71,830 | +0.25(+0.71%) |
Apr 11, 2019 | 35.47 | 35.52 | 35.36 | 35.41 | 149,416 | -0.03(-0.08%) |
Apr 10, 2019 | 35.24 | 35.46 | 35.24 | 35.44 | 71,916 | +0.24(+0.69%) |
Apr 09, 2019 | 35.29 | 35.34 | 35.15 | 35.20 | 83,124 | -0.26(-0.73%) |
Apr 08, 2019 | 35.31 | 35.46 | 35.20 | 35.46 | 88,674 | +0.13(+0.36%) |
Apr 05, 2019 | 35.25 | 35.35 | 35.23 | 35.33 | 97,149 | +0.13(+0.36%) |
Apr 04, 2019 | 35.17 | 35.35 | 35.09 | 35.21 | 224,586 | +0.05(+0.15%) |
Apr 03, 2019 | 35.04 | 35.32 | 35.03 | 35.15 | 96,693 | +0.29(+0.82%) |
Apr 02, 2019 | 34.83 | 34.89 | 34.71 | 34.87 | 99,408 | +0.05(+0.15%) |
Apr 01, 2019 | 34.62 | 34.84 | 34.54 | 34.81 | 114,697 | +0.48(+1.38%) |
Mar 29, 2019 | 34.20 | 34.34 | 34.11 | 34.34 | 76,515 | +0.33(+0.98%) |
Mar 28, 2019 | 34.06 | 34.19 | 33.85 | 34.01 | 172,230 | +0.00(+0.01%) |
Mar 27, 2019 | 34.25 | 34.32 | 33.80 | 34.00 | 107,998 | -0.23(-0.67%) |
Mar 26, 2019 | 34.15 | 34.40 | 34.05 | 34.23 | 82,979 | +0.30(+0.87%) |
Mar 25, 2019 | 34.03 | 34.16 | 33.76 | 33.93 | 129,148 | -0.21(-0.60%) |
Mar 22, 2019 | 34.68 | 34.80 | 34.11 | 34.14 | 181,026 | -0.68(-1.96%) |
Mar 21, 2019 | 34.21 | 34.95 | 34.07 | 34.82 | 173,181 | +0.60(+1.76%) |
Mar 20, 2019 | 34.34 | 34.47 | 34.08 | 34.22 | 110,944 | -0.11(-0.31%) |
Mar 19, 2019 | 34.51 | 34.59 | 34.23 | 34.33 | 326,857 | -0.04(-0.13%) |
Mar 18, 2019 | 34.25 | 34.42 | 34.18 | 34.37 | 90,190 | +0.13(+0.39%) |
Mar 15, 2019 | 33.86 | 34.31 | 33.86 | 34.24 | 86,162 | +0.53(+1.56%) |
Mar 14, 2019 | 33.74 | 33.78 | 33.65 | 33.71 | 45,528 | -0.03(-0.08%) |
Mar 13, 2019 | 33.68 | 33.88 | 33.58 | 33.74 | 141,495 | +0.19(+0.56%) |
Mar 12, 2019 | 33.51 | 33.67 | 33.42 | 33.55 | 77,962 | +0.13(+0.40%) |
Mar 11, 2019 | 32.95 | 33.47 | 32.95 | 33.42 | 98,110 | +0.59(+1.79%) |
Mar 08, 2019 | 32.51 | 32.83 | 32.42 | 32.83 | 92,885 | +0.02(+0.05%) |
Mar 07, 2019 | 33.02 | 33.03 | 32.72 | 32.81 | 83,660 | -0.26(-0.78%) |
Mar 06, 2019 | 33.29 | 33.29 | 33.05 | 33.07 | 52,695 | -0.21(-0.64%) |
Mar 05, 2019 | 33.34 | 33.34 | 33.17 | 33.28 | 262,728 | -0.07(-0.21%) |
Mar 04, 2019 | 33.57 | 33.60 | 33.02 | 33.35 | 165,128 | -0.09(-0.27%) |
Mar 01, 2019 | 33.61 | 33.61 | 33.25 | 33.44 | 54,790 | +0.06(+0.19%) |
Feb 28, 2019 | 33.36 | 33.44 | 33.27 | 33.38 | 139,453 | -0.12(-0.37%) |
Feb 27, 2019 | 33.51 | 33.52 | 33.26 | 33.50 | 57,023 | -0.08(-0.24%) |
Feb 26, 2019 | 33.55 | 33.71 | 33.55 | 33.58 | 102,241 | -0.02(-0.05%) |
Feb 25, 2019 | 33.67 | 33.78 | 33.58 | 33.60 | 72,525 | +0.18(+0.53%) |
Feb 22, 2019 | 33.25 | 33.47 | 33.18 | 33.42 | 164,594 | +0.39(+1.19%) |
Feb 21, 2019 | 33.09 | 33.20 | 32.93 | 33.03 | 112,579 | -0.09(-0.27%) |
Feb 20, 2019 | 33.05 | 33.25 | 33.03 | 33.12 | 100,086 | +0.12(+0.35%) |
Feb 19, 2019 | 32.90 | 33.11 | 32.89 | 33.00 | 85,796 | +0.03(+0.08%) |
Feb 15, 2019 | 32.82 | 32.98 | 32.77 | 32.98 | 200,784 | +0.33(+1.01%) |
Feb 14, 2019 | 32.57 | 32.80 | 32.57 | 32.65 | 103,233 | -0.02(-0.05%) |
Feb 13, 2019 | 32.76 | 32.84 | 32.62 | 32.67 | 140,422 | +0.03(+0.08%) |
Feb 12, 2019 | 32.38 | 32.67 | 32.38 | 32.64 | 245,289 | +0.44(+1.36%) |
Feb 11, 2019 | 32.26 | 32.35 | 32.15 | 32.20 | 53,473 | +0.05(+0.17%) |
Feb 08, 2019 | 31.81 | 32.15 | 31.81 | 32.15 | 85,378 | +0.10(+0.31%) |
Feb 07, 2019 | 32.31 | 32.36 | 31.88 | 32.05 | 541,251 | -0.48(-1.48%) |
Feb 06, 2019 | 32.38 | 32.63 | 32.38 | 32.53 | 118,988 | +0.23(+0.70%) |
Feb 05, 2019 | 32.18 | 32.41 | 32.18 | 32.31 | 60,166 | +0.20(+0.63%) |
Feb 04, 2019 | 31.90 | 32.11 | 31.80 | 32.10 | 136,205 | +0.25(+0.78%) |
Feb 01, 2019 | 31.79 | 32.02 | 31.74 | 31.85 | 199,888 | +0.09(+0.28%) |
Jan 31, 2019 | 31.67 | 31.83 | 31.57 | 31.76 | 86,950 | +0.10(+0.31%) |
Jan 30, 2019 | 31.44 | 31.79 | 31.26 | 31.67 | 59,560 | +0.52(+1.66%) |
Jan 29, 2019 | 31.37 | 31.43 | 31.11 | 31.15 | 70,121 | -0.18(-0.57%) |
Jan 28, 2019 | 31.07 | 31.37 | 31.06 | 31.33 | 96,225 | -0.17(-0.54%) |
Jan 25, 2019 | 31.41 | 31.60 | 31.32 | 31.50 | 186,219 | +0.26(+0.83%) |
Jan 24, 2019 | 31.01 | 31.32 | 31.01 | 31.24 | 72,721 | +0.36(+1.16%) |
Jan 23, 2019 | 30.87 | 31.08 | 30.61 | 30.88 | 145,841 | +0.21(+0.67%) |
Jan 22, 2019 | 30.96 | 30.96 | 30.42 | 30.68 | 206,061 | -0.43(-1.39%) |
Jan 18, 2019 | 30.77 | 31.21 | 30.77 | 31.11 | 90,308 | +0.43(+1.41%) |
Jan 17, 2019 | 30.39 | 30.82 | 30.34 | 30.68 | 117,937 | +0.13(+0.44%) |
Jan 16, 2019 | 30.65 | 30.75 | 30.50 | 30.54 | 104,017 | -0.03(-0.09%) |
Jan 15, 2019 | 30.37 | 30.67 | 30.37 | 30.57 | 149,743 | +0.28(+0.91%) |
Jan 14, 2019 | 30.37 | 30.43 | 30.27 | 30.29 | 86,868 | -0.37(-1.19%) |
Jan 11, 2019 | 30.44 | 30.73 | 30.36 | 30.66 | 53,669 | +0.12(+0.41%) |
Jan 10, 2019 | 30.20 | 30.56 | 30.11 | 30.53 | 182,098 | +0.20(+0.65%) |
Jan 09, 2019 | 30.16 | 30.51 | 30.08 | 30.34 | 108,337 | +0.25(+0.83%) |
Jan 08, 2019 | 30.10 | 30.21 | 29.80 | 30.09 | 179,670 | +0.22(+0.75%) |
Jan 07, 2019 | 29.58 | 30.09 | 29.57 | 29.86 | 90,353 | +0.29(+1.00%) |
Jan 04, 2019 | 29.00 | 29.69 | 29.00 | 29.57 | 344,987 | +0.98(+3.43%) |
Jan 03, 2019 | 29.27 | 29.27 | 28.54 | 28.59 | 74,935 | -1.12(-3.78%) |
Jan 02, 2019 | 29.11 | 29.84 | 29.01 | 29.71 | 391,035 | +0.12(+0.39%) |
Dec 31, 2018 | 29.67 | 29.72 | 29.36 | 29.60 | 173,109 | +0.18(+0.61%) |
Dec 28, 2018 | 29.57 | 29.86 | 29.27 | 29.42 | 181,289 | +0.01(+0.03%) |
Dec 27, 2018 | 28.79 | 29.41 | 28.39 | 29.41 | 430,653 | +0.20(+0.67%) |
Dec 26, 2018 | 27.97 | 29.21 | 27.73 | 29.21 | 251,800 | +1.37(+4.90%) |
Dec 24, 2018 | 28.37 | 28.52 | 27.85 | 27.85 | 121,793 | -0.74(-2.59%) |
Dec 21, 2018 | 29.37 | 29.63 | 28.51 | 28.59 | 285,042 | -0.62(-2.11%) |
Dec 20, 2018 | 29.58 | 29.75 | 28.85 | 29.20 | 354,430 | -0.41(-1.39%) |
Dec 19, 2018 | 30.12 | 30.59 | 29.45 | 29.61 | 187,121 | -0.52(-1.72%) |
Dec 18, 2018 | 30.24 | 30.42 | 29.98 | 30.13 | 162,461 | +0.17(+0.57%) |
Dec 17, 2018 | 30.51 | 30.68 | 29.84 | 29.96 | 152,635 | -0.65(-2.11%) |
Dec 14, 2018 | 30.76 | 31.00 | 30.55 | 30.60 | 79,273 | -0.49(-1.56%) |
Dec 13, 2018 | 31.28 | 31.37 | 30.98 | 31.09 | 71,071 | -0.04(-0.11%) |
Dec 12, 2018 | 31.29 | 31.48 | 31.11 | 31.13 | 92,932 | +0.32(+1.03%) |
Dec 11, 2018 | 31.13 | 31.26 | 30.64 | 30.81 | 131,924 | +0.08(+0.28%) |
Dec 10, 2018 | 30.52 | 30.81 | 30.10 | 30.72 | 75,226 | +0.29(+0.94%) |
Dec 07, 2018 | 31.22 | 31.31 | 30.36 | 30.44 | 81,083 | -0.83(-2.66%) |
Dec 06, 2018 | 30.76 | 31.27 | 30.49 | 31.27 | 306,325 | -0.04(-0.11%) |
Dec 04, 2018 | 32.19 | 32.25 | 31.25 | 31.30 | 74,071 | -1.01(-3.12%) |
Dec 03, 2018 | 32.46 | 32.49 | 32.09 | 32.31 | 74,850 | +0.46(+1.44%) |
Nov 30, 2018 | 31.55 | 31.86 | 31.44 | 31.85 | 58,126 | +0.31(+0.98%) |
Nov 29, 2018 | 31.69 | 31.80 | 31.46 | 31.54 | 79,648 | -0.21(-0.67%) |
Nov 28, 2018 | 31.29 | 31.75 | 31.07 | 31.75 | 80,730 | +0.64(+2.05%) |
Nov 27, 2018 | 30.91 | 31.22 | 30.83 | 31.12 | 91,035 | +0.11(+0.34%) |
Nov 26, 2018 | 30.87 | 31.06 | 30.80 | 31.01 | 120,952 | +0.43(+1.42%) |
Nov 23, 2018 | 30.52 | 30.70 | 30.52 | 30.58 | 19,224 | -0.17(-0.55%) |
Nov 21, 2018 | 30.75 | 30.75 | 30.75 | 0 | +0.25(+0.81%) | |
Nov 20, 2018 | 30.53 | 30.86 | 30.32 | 30.50 | 112,616 | -0.54(-1.74%) |
Nov 19, 2018 | 31.64 | 31.68 | 30.99 | 31.04 | 113,405 | -0.65(-2.06%) |
Nov 16, 2018 | 31.29 | 31.86 | 31.29 | 31.69 | 80,065 | +0.12(+0.39%) |
Nov 15, 2018 | 31.01 | 31.60 | 30.95 | 31.57 | 51,197 | +0.61(+1.97%) |
Nov 14, 2018 | 31.36 | 31.45 | 30.81 | 30.96 | 126,603 | -0.19(-0.60%) |
Nov 13, 2018 | 31.10 | 31.57 | 31.03 | 31.14 | 63,840 | +0.19(+0.63%) |
Nov 12, 2018 | 31.57 | 31.57 | 30.94 | 30.95 | 425,874 | -0.85(-2.67%) |
Nov 09, 2018 | 32.11 | 32.13 | 31.59 | 31.80 | 470,214 | -0.58(-1.80%) |
Nov 08, 2018 | 32.23 | 32.47 | 32.17 | 32.38 | 92,232 | -0.06(-0.19%) |
Nov 07, 2018 | 32.12 | 32.44 | 31.93 | 32.44 | 127,712 | +0.63(+1.97%) |
Nov 06, 2018 | 31.52 | 31.88 | 31.52 | 31.82 | 302,211 | +0.22(+0.70%) |
Nov 05, 2018 | 31.42 | 31.71 | 31.31 | 31.60 | 53,954 | +0.16(+0.51%) |
Nov 02, 2018 | 31.74 | 31.80 | 31.21 | 31.44 | 66,155 | -0.37(-1.17%) |
Nov 01, 2018 | 31.37 | 31.81 | 31.33 | 31.81 | 95,477 | +0.51(+1.64%) |
Oct 31, 2018 | 31.22 | 31.48 | 31.18 | 31.29 | 130,652 | +0.36(+1.17%) |
Oct 30, 2018 | 30.32 | 30.99 | 30.32 | 30.93 | 108,231 | +0.57(+1.89%) |
Oct 29, 2018 | 31.04 | 31.24 | 29.97 | 30.36 | 120,351 | -0.34(-1.12%) |
Oct 26, 2018 | 30.64 | 31.16 | 30.37 | 30.70 | 96,802 | -0.56(-1.78%) |
Oct 25, 2018 | 31.01 | 31.44 | 30.95 | 31.26 | 335,093 | +0.57(+1.87%) |
Oct 24, 2018 | 31.74 | 31.75 | 30.66 | 30.68 | 165,929 | -1.26(-3.93%) |
Oct 23, 2018 | 31.41 | 32.06 | 31.14 | 31.94 | 70,058 | +0.00(+0.00%) |
Oct 22, 2018 | 31.91 | 32.09 | 31.82 | 31.94 | 92,571 | +0.13(+0.42%) |
Oct 19, 2018 | 31.98 | 32.22 | 31.74 | 31.81 | 53,716 | -0.05(-0.17%) |
Oct 18, 2018 | 32.28 | 32.28 | 31.73 | 31.86 | 46,701 | -0.51(-1.58%) |
Oct 17, 2018 | 32.52 | 32.56 | 32.11 | 32.37 | 61,653 | -0.17(-0.52%) |
Oct 16, 2018 | 32.13 | 32.63 | 32.09 | 32.54 | 83,805 | +0.65(+2.02%) |
Oct 15, 2018 | 31.90 | 32.13 | 31.75 | 31.90 | 61,603 | -0.12(-0.39%) |
Oct 12, 2018 | 32.04 | 32.04 | 31.52 | 32.02 | 78,708 | +0.57(+1.80%) |
Oct 11, 2018 | 31.90 | 32.16 | 31.28 | 31.45 | 211,415 | -0.55(-1.71%) |
Oct 10, 2018 | 32.86 | 32.92 | 31.92 | 32.00 | 89,963 | -1.07(-3.25%) |
Oct 09, 2018 | 33.05 | 33.23 | 32.99 | 33.08 | 66,620 | -0.08(-0.25%) |
Oct 08, 2018 | 33.23 | 33.33 | 32.93 | 33.16 | 69,667 | -0.23(-0.69%) |
Oct 05, 2018 | 33.86 | 33.89 | 33.15 | 33.39 | 61,292 | -0.45(-1.33%) |
Oct 04, 2018 | 34.08 | 34.08 | 33.62 | 33.84 | 60,275 | -0.32(-0.93%) |
Oct 03, 2018 | 34.35 | 34.36 | 34.13 | 34.16 | 169,479 | +0.01(+0.03%) |
Oct 02, 2018 | 34.04 | 34.27 | 34.04 | 34.15 | 59,394 | +0.11(+0.34%) |
Oct 01, 2018 | 34.16 | 34.20 | 33.94 | 34.04 | 46,445 | +0.06(+0.18%) |
Sep 28, 2018 | 33.87 | 33.99 | 33.67 | 33.97 | 77,577 | +0.10(+0.29%) |
Sep 27, 2018 | 33.80 | 34.02 | 33.80 | 33.88 | 42,669 | +0.16(+0.47%) |
Sep 26, 2018 | 33.89 | 34.02 | 33.68 | 33.72 | 44,472 | -0.06(-0.18%) |
Sep 25, 2018 | 34.01 | 34.02 | 33.78 | 33.78 | 56,980 | -0.29(-0.86%) |
Sep 24, 2018 | 33.89 | 34.11 | 33.88 | 34.07 | 38,723 | -0.04(-0.10%) |
Sep 21, 2018 | 34.12 | 34.25 | 33.99 | 34.11 | 40,371 | +0.12(+0.36%) |
Sep 20, 2018 | 33.82 | 34.04 | 33.78 | 33.98 | 38,406 | +0.34(+1.00%) |
Sep 19, 2018 | 33.63 | 33.71 | 33.53 | 33.65 | 58,465 | -0.02(-0.05%) |
Sep 18, 2018 | 33.42 | 33.82 | 33.41 | 33.66 | 48,653 | +0.23(+0.69%) |
Sep 17, 2018 | 33.51 | 33.73 | 33.37 | 33.43 | 44,887 | -0.20(-0.60%) |
Sep 14, 2018 | 33.74 | 33.76 | 33.50 | 33.64 | 35,283 | +0.03(+0.07%) |
Sep 13, 2018 | 33.45 | 33.75 | 33.45 | 33.61 | 94,682 | +0.30(+0.90%) |
Sep 12, 2018 | 33.26 | 33.32 | 32.98 | 33.31 | 41,699 | -0.02(-0.05%) |
Sep 11, 2018 | 33.20 | 33.39 | 33.09 | 33.33 | 51,764 | +0.11(+0.34%) |
Sep 10, 2018 | 33.23 | 33.31 | 33.16 | 33.22 | 110,703 | +0.07(+0.21%) |
Sep 07, 2018 | 33.19 | 33.41 | 33.09 | 33.15 | 50,030 | -0.11(-0.34%) |
Sep 06, 2018 | 33.36 | 33.45 | 33.13 | 33.26 | 41,402 | -0.13(-0.40%) |
Sep 05, 2018 | 33.57 | 33.57 | 33.17 | 33.39 | 117,905 | -0.12(-0.37%) |
Sep 04, 2018 | 33.52 | 33.52 | 33.30 | 33.52 | 67,680 | -0.09(-0.26%) |
Aug 31, 2018 | 33.60 | 33.60 | 33.60 | 0 | +0.09(+0.26%) | |
Aug 30, 2018 | 33.70 | 33.72 | 33.41 | 33.52 | 32,913 | -0.24(-0.72%) |
Aug 29, 2018 | 33.63 | 33.84 | 33.60 | 33.76 | 60,322 | +0.25(+0.75%) |
Aug 28, 2018 | 33.52 | 33.60 | 33.48 | 33.51 | 41,723 | +0.11(+0.34%) |
Aug 27, 2018 | 33.36 | 33.50 | 33.23 | 33.39 | 37,840 | +0.22(+0.66%) |
Aug 24, 2018 | 33.03 | 33.19 | 32.98 | 33.17 | 30,814 | +0.27(+0.83%) |
Aug 23, 2018 | 32.94 | 33.12 | 32.87 | 32.90 | 39,398 | -0.07(-0.21%) |
Aug 22, 2018 | 33.00 | 33.01 | 32.82 | 32.97 | 50,936 | -0.06(-0.19%) |
Aug 21, 2018 | 33.08 | 33.17 | 32.99 | 33.03 | 54,025 | +0.10(+0.29%) |
Aug 20, 2018 | 33.01 | 33.05 | 32.82 | 32.94 | 50,427 | -0.02(-0.05%) |
Aug 17, 2018 | 32.70 | 33.05 | 32.64 | 32.95 | 46,960 | +0.22(+0.67%) |
Aug 16, 2018 | 32.74 | 32.88 | 32.70 | 32.73 | 33,682 | +0.26(+0.81%) |
Aug 15, 2018 | 32.46 | 32.50 | 32.16 | 32.47 | 39,699 | -0.16(-0.50%) |
Aug 14, 2018 | 32.59 | 32.69 | 32.51 | 32.63 | 93,074 | +0.14(+0.42%) |
Aug 13, 2018 | 32.48 | 32.74 | 32.42 | 32.50 | 130,180 | -0.09(-0.27%) |
Aug 10, 2018 | 32.62 | 32.65 | 32.45 | 32.58 | 76,979 | -0.32(-0.96%) |
Aug 09, 2018 | 32.94 | 33.07 | 32.90 | 32.90 | 86,216 | -0.08(-0.24%) |
Aug 08, 2018 | 32.85 | 32.98 | 32.83 | 32.98 | 43,176 | +0.07(+0.21%) |
Aug 07, 2018 | 32.90 | 32.95 | 32.85 | 32.91 | 33,051 | +0.14(+0.43%) |
Aug 06, 2018 | 32.67 | 32.82 | 32.66 | 32.77 | 134,671 | +0.04(+0.11%) |
Aug 03, 2018 | 32.50 | 32.73 | 32.50 | 32.73 | 25,015 | +0.21(+0.66%) |
Aug 02, 2018 | 32.15 | 32.56 | 32.02 | 32.52 | 67,333 | +0.18(+0.56%) |
Aug 01, 2018 | 32.31 | 32.45 | 32.25 | 32.34 | 46,153 | +0.09(+0.27%) |
Jul 31, 2018 | 32.20 | 32.41 | 32.17 | 32.25 | 52,320 | +0.10(+0.30%) |
Jul 30, 2018 | 32.26 | 32.29 | 32.09 | 32.15 | 36,576 | -0.10(-0.30%) |
Jul 27, 2018 | 32.69 | 32.69 | 32.18 | 32.25 | 36,954 | -0.50(-1.53%) |
Jul 26, 2018 | 32.83 | 32.59 | 32.75 | 97,636 | +0.16(+0.49%) | |
Jul 25, 2018 | 32.30 | 32.59 | 32.20 | 32.59 | 94,786 | +0.31(+0.95%) |
Jul 24, 2018 | 32.44 | 32.60 | 32.26 | 32.28 | 33,370 | -0.04(-0.14%) |
Jul 23, 2018 | 32.14 | 32.35 | 32.06 | 32.33 | 89,100 | +0.11(+0.33%) |
Jul 20, 2018 | 32.36 | 32.37 | 32.21 | 32.22 | 39,983 | -0.11(-0.35%) |
Jul 19, 2018 | 32.43 | 32.25 | 32.34 | 39,063 | +0.01(+0.04%) | |
Jul 18, 2018 | 32.30 | 32.33 | 32.17 | 32.33 | 80,017 | +0.02(+0.07%) |
Jul 17, 2018 | 32.01 | 32.35 | 32.01 | 32.30 | 77,605 | +0.06(+0.19%) |
Jul 16, 2018 | 32.10 | 32.29 | 32.10 | 32.24 | 32,348 | +0.01(+0.03%) |
Jul 13, 2018 | 32.41 | 32.41 | 32.16 | 32.23 | 158,094 | -0.12(-0.38%) |
Jul 12, 2018 | 32.05 | 32.36 | 32.00 | 32.36 | 96,543 | +0.38(+1.18%) |
Jul 11, 2018 | 32.17 | 32.18 | 31.94 | 31.98 | 80,348 | -0.40(-1.22%) |
Jul 10, 2018 | 32.20 | 32.39 | 32.20 | 32.37 | 83,573 | +0.18(+0.57%) |
Jul 09, 2018 | 32.10 | 32.21 | 31.99 | 32.19 | 200,606 | +0.19(+0.60%) |
Jul 06, 2018 | 31.61 | 32.02 | 31.61 | 31.99 | 87,554 | +0.38(+1.20%) |
Jul 05, 2018 | 31.29 | 31.62 | 31.29 | 31.62 | 289,706 | +0.47(+1.50%) |
Jul 03, 2018 | 31.15 | 31.15 | 31.15 | 0 | -0.12(-0.40%) | |
Jul 02, 2018 | 31.00 | 31.27 | 30.90 | 31.27 | 75,353 | +0.11(+0.34%) |
Jun 29, 2018 | 31.30 | 31.41 | 31.12 | 31.17 | 72,945 | +0.05(+0.17%) |
Jun 28, 2018 | 30.82 | 31.18 | 30.82 | 31.12 | 43,313 | +0.33(+1.06%) |
Jun 27, 2018 | 31.23 | 31.39 | 30.79 | 30.79 | 73,779 | -0.47(-1.49%) |
Jun 26, 2018 | 31.25 | 31.38 | 31.15 | 31.26 | 109,542 | +0.07(+0.23%) |
Jun 25, 2018 | 31.52 | 31.52 | 30.94 | 31.19 | 78,205 | -0.53(-1.66%) |
Jun 22, 2018 | 31.73 | 31.83 | 31.60 | 31.71 | 40,948 | +0.09(+0.28%) |
Jun 21, 2018 | 32.06 | 32.06 | 31.60 | 31.63 | 84,468 | -0.27(-0.84%) |
Jun 20, 2018 | 32.07 | 32.07 | 31.87 | 31.89 | 61,591 | -0.10(-0.30%) |
Jun 19, 2018 | 31.85 | 32.01 | 31.67 | 31.99 | 54,327 | -0.13(-0.41%) |
Jun 18, 2018 | 32.12 | 32.16 | 31.95 | 32.12 | 34,014 | -0.30(-0.92%) |
Jun 15, 2018 | 32.42 | 32.43 | 32.42 | 60,352 | -0.02(-0.05%) | |
Jun 14, 2018 | 32.49 | 32.56 | 32.37 | 32.43 | 65,519 | +0.05(+0.16%) |
Jun 13, 2018 | 32.58 | 32.65 | 32.35 | 32.38 | 61,221 | -0.15(-0.46%) |
Jun 12, 2018 | 32.47 | 32.53 | 32.36 | 32.53 | 59,616 | +0.09(+0.27%) |
Jun 11, 2018 | 32.35 | 32.52 | 32.35 | 32.44 | 50,951 | +0.04(+0.13%) |
Jun 08, 2018 | 32.37 | 32.41 | 32.15 | 32.40 | 49,996 | -0.08(-0.24%) |
Jun 07, 2018 | 32.75 | 32.75 | 32.35 | 32.48 | 46,781 | -0.19(-0.57%) |
Jun 06, 2018 | 32.57 | 32.66 | 32.41 | 32.66 | 51,231 | +0.21(+0.63%) |
Jun 05, 2018 | 32.49 | 32.49 | 32.33 | 32.46 | 77,598 | +0.12(+0.38%) |
Jun 04, 2018 | 32.32 | 32.38 | 32.25 | 32.34 | 56,161 | +0.17(+0.52%) |
Jun 01, 2018 | 31.87 | 32.18 | 31.87 | 32.17 | 246,308 | +0.52(+1.66%) |
May 31, 2018 | 31.78 | 31.89 | 31.61 | 31.65 | 1,124,332 | -0.19(-0.60%) |
May 30, 2018 | 31.76 | 31.93 | 31.74 | 31.84 | 49,722 | +0.22(+0.69%) |
May 29, 2018 | 31.72 | 31.84 | 31.46 | 31.62 | 127,765 | -0.28(-0.88%) |
May 25, 2018 | 31.90 | 31.90 | 31.90 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 31.95 | 31.99 | 31.63 | 31.89 | 85,489 | -0.06(-0.19%) |
May 23, 2018 | 31.66 | 31.97 | 31.65 | 31.95 | 43,236 | +0.05(+0.16%) |
May 22, 2018 | 31.98 | 32.07 | 31.86 | 31.90 | 102,828 | +0.03(+0.08%) |
May 21, 2018 | 31.82 | 32.01 | 31.76 | 31.87 | 89,594 | +0.24(+0.75%) |
May 18, 2018 | 31.72 | 31.75 | 31.59 | 31.64 | 30,471 | -0.19(-0.60%) |
May 17, 2018 | 31.91 | 32.07 | 31.73 | 31.83 | 42,387 | -0.23(-0.71%) |
May 16, 2018 | 31.92 | 32.08 | 31.87 | 32.06 | 47,533 | +0.19(+0.60%) |
May 15, 2018 | 31.90 | 31.90 | 31.66 | 31.87 | 58,031 | -0.24(-0.76%) |
May 14, 2018 | 32.12 | 32.32 | 32.06 | 32.11 | 105,991 | +0.03(+0.11%) |
May 11, 2018 | 32.15 | 32.22 | 32.00 | 32.08 | 32,332 | -0.05(-0.16%) |
May 10, 2018 | 31.81 | 32.14 | 31.81 | 32.13 | 49,753 | +0.45(+1.43%) |
May 09, 2018 | 31.45 | 31.69 | 31.32 | 31.67 | 91,958 | +0.25(+0.81%) |
May 08, 2018 | 31.33 | 31.47 | 31.19 | 31.42 | 64,993 | -0.02(-0.06%) |
May 07, 2018 | 31.39 | 31.56 | 31.36 | 31.44 | 55,938 | +0.16(+0.50%) |
May 04, 2018 | 30.70 | 31.35 | 30.68 | 31.28 | 34,926 | +0.48(+1.56%) |
May 03, 2018 | 30.71 | 30.89 | 30.35 | 30.80 | 71,283 | -0.06(-0.20%) |
May 02, 2018 | 31.14 | 31.14 | 30.82 | 30.86 | 37,953 | -0.18(-0.59%) |