Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.77 | 30.80 | 29.83 | 29.93 | 51,979 | -0.80(-2.60%) |
Apr 29, 2019 | 30.19 | 30.89 | 30.19 | 30.73 | 36,600 | +0.51(+1.69%) |
Apr 26, 2019 | 29.68 | 30.37 | 27.56 | 30.21 | 16,134 | +0.18(+0.61%) |
Apr 25, 2019 | 28.50 | 30.21 | 28.29 | 30.03 | 35,025 | +1.74(+6.17%) |
Apr 24, 2019 | 28.86 | 28.86 | 28.11 | 28.29 | 11,176 | -0.62(-2.13%) |
Apr 23, 2019 | 28.37 | 28.91 | 28.04 | 28.90 | 18,505 | +0.70(+2.49%) |
Apr 22, 2019 | 28.96 | 29.07 | 27.92 | 28.20 | 20,589 | -0.94(-3.22%) |
Apr 18, 2019 | 29.15 | 29.48 | 28.68 | 29.14 | 10,602 | -0.24(-0.83%) |
Apr 17, 2019 | 29.15 | 29.48 | 28.96 | 29.38 | 14,639 | +0.28(+0.95%) |
Apr 16, 2019 | 28.78 | 29.23 | 28.46 | 29.10 | 22,489 | +0.39(+1.36%) |
Apr 15, 2019 | 29.33 | 29.33 | 28.63 | 28.71 | 13,282 | -0.60(-2.04%) |
Apr 12, 2019 | 29.16 | 29.56 | 28.96 | 29.31 | 26,621 | +0.34(+1.17%) |
Apr 11, 2019 | 29.19 | 29.19 | 28.85 | 28.97 | 10,062 | -0.21(-0.71%) |
Apr 10, 2019 | 28.63 | 29.18 | 28.63 | 29.18 | 26,981 | +0.69(+2.41%) |
Apr 09, 2019 | 29.07 | 29.22 | 28.49 | 28.50 | 27,656 | -0.64(-2.20%) |
Apr 08, 2019 | 29.14 | 29.41 | 28.57 | 29.14 | 14,743 | -0.02(-0.06%) |
Apr 05, 2019 | 28.76 | 29.36 | 27.51 | 29.16 | 23,394 | +0.41(+1.42%) |
Apr 04, 2019 | 28.49 | 28.92 | 28.46 | 28.75 | 16,544 | +0.27(+0.94%) |
Apr 03, 2019 | 28.82 | 28.82 | 28.25 | 28.48 | 14,580 | -0.15(-0.52%) |
Apr 02, 2019 | 28.76 | 28.96 | 28.46 | 28.63 | 9,301 | -0.27(-0.93%) |
Apr 01, 2019 | 28.90 | 29.28 | 28.89 | 28.89 | 19,982 | -0.02(-0.06%) |
Mar 29, 2019 | 28.89 | 29.19 | 28.35 | 28.91 | 42,986 | -0.16(-0.57%) |
Mar 28, 2019 | 29.49 | 29.81 | 28.70 | 29.08 | 14,734 | +0.11(+0.39%) |
Mar 27, 2019 | 28.21 | 28.99 | 28.21 | 28.96 | 16,855 | +0.21(+0.72%) |
Mar 26, 2019 | 28.30 | 28.81 | 28.30 | 28.76 | 22,935 | +0.40(+1.41%) |
Mar 25, 2019 | 27.51 | 28.63 | 27.51 | 28.36 | 33,652 | +0.89(+3.25%) |
Mar 22, 2019 | 28.32 | 28.32 | 27.12 | 27.46 | 43,678 | -1.01(-3.54%) |
Mar 21, 2019 | 29.06 | 29.29 | 28.47 | 28.47 | 16,944 | -0.55(-1.88%) |
Mar 20, 2019 | 29.50 | 29.76 | 29.01 | 29.02 | 37,218 | -0.77(-2.59%) |
Mar 19, 2019 | 30.66 | 30.66 | 29.76 | 29.79 | 28,431 | -0.79(-2.58%) |
Mar 18, 2019 | 30.85 | 30.99 | 30.21 | 30.58 | 21,632 | -0.36(-1.18%) |
Mar 15, 2019 | 29.94 | 30.94 | 29.94 | 30.94 | 77,560 | +1.01(+3.36%) |
Mar 14, 2019 | 29.91 | 30.01 | 29.75 | 29.94 | 11,864 | -0.04(-0.14%) |
Mar 13, 2019 | 29.81 | 30.15 | 29.76 | 29.98 | 14,739 | +0.23(+0.76%) |
Mar 12, 2019 | 30.17 | 30.17 | 29.63 | 29.75 | 22,777 | -0.34(-1.12%) |
Mar 11, 2019 | 29.88 | 30.17 | 29.79 | 30.09 | 12,275 | +0.70(+2.39%) |
Mar 08, 2019 | 29.08 | 29.64 | 28.86 | 29.39 | 14,060 | +0.13(+0.44%) |
Mar 07, 2019 | 30.05 | 30.32 | 29.10 | 29.26 | 16,226 | -0.85(-2.82%) |
Mar 06, 2019 | 30.50 | 30.75 | 30.11 | 30.11 | 25,236 | -0.41(-1.34%) |
Mar 05, 2019 | 30.36 | 31.00 | 30.36 | 30.52 | 9,124 | -0.03(-0.11%) |
Mar 04, 2019 | 31.05 | 31.05 | 30.43 | 30.55 | 15,228 | -0.44(-1.43%) |
Mar 01, 2019 | 30.51 | 30.99 | 30.41 | 30.99 | 20,629 | +0.70(+2.32%) |
Feb 28, 2019 | 30.67 | 30.76 | 30.29 | 30.29 | 13,640 | -0.08(-0.26%) |
Feb 27, 2019 | 30.35 | 30.63 | 29.96 | 30.37 | 13,934 | +0.20(+0.66%) |
Feb 26, 2019 | 30.47 | 30.63 | 30.12 | 30.17 | 13,836 | -0.20(-0.66%) |
Feb 25, 2019 | 30.98 | 30.98 | 30.29 | 30.37 | 18,545 | -0.60(-1.93%) |
Feb 22, 2019 | 30.96 | 31.01 | 30.51 | 30.97 | 6,684 | +0.13(+0.42%) |
Feb 21, 2019 | 30.87 | 30.89 | 30.70 | 30.84 | 7,791 | -0.11(-0.36%) |
Feb 20, 2019 | 30.74 | 31.23 | 30.63 | 30.95 | 26,438 | +0.08(+0.25%) |
Feb 19, 2019 | 30.34 | 31.12 | 30.22 | 30.87 | 27,842 | +0.56(+1.83%) |
Feb 15, 2019 | 29.49 | 30.58 | 29.36 | 30.32 | 35,956 | +0.87(+2.95%) |
Feb 14, 2019 | 30.00 | 30.16 | 29.45 | 29.45 | 16,863 | -0.70(-2.33%) |
Feb 13, 2019 | 29.76 | 30.20 | 29.76 | 30.15 | 12,939 | +0.34(+1.14%) |
Feb 12, 2019 | 29.97 | 30.23 | 29.60 | 29.81 | 22,816 | -0.07(-0.23%) |
Feb 11, 2019 | 29.76 | 29.94 | 29.61 | 29.88 | 11,715 | +0.21(+0.70%) |
Feb 08, 2019 | 29.29 | 29.71 | 29.13 | 29.68 | 20,859 | +0.30(+1.03%) |
Feb 07, 2019 | 29.51 | 29.63 | 29.07 | 29.37 | 21,806 | -0.08(-0.27%) |
Feb 06, 2019 | 29.25 | 29.51 | 29.25 | 29.45 | 14,675 | +0.10(+0.36%) |
Feb 05, 2019 | 29.32 | 29.58 | 29.07 | 29.35 | 16,869 | +0.15(+0.51%) |
Feb 04, 2019 | 28.33 | 29.26 | 28.33 | 29.20 | 21,606 | +0.88(+3.09%) |
Feb 01, 2019 | 28.60 | 29.04 | 28.22 | 28.32 | 11,985 | +0.05(+0.18%) |
Jan 31, 2019 | 27.11 | 28.40 | 27.11 | 28.27 | 22,288 | +0.05(+0.18%) |
Jan 30, 2019 | 28.48 | 28.58 | 27.90 | 28.22 | 24,656 | +0.02(+0.06%) |
Jan 29, 2019 | 28.12 | 28.41 | 28.12 | 28.20 | 15,661 | +0.03(+0.09%) |
Jan 28, 2019 | 28.45 | 28.47 | 28.02 | 28.17 | 20,761 | -0.54(-1.87%) |
Jan 25, 2019 | 28.45 | 28.97 | 28.32 | 28.71 | 29,848 | +0.35(+1.22%) |
Jan 24, 2019 | 28.67 | 29.14 | 26.69 | 28.37 | 24,566 | -0.30(-1.06%) |
Jan 23, 2019 | 29.08 | 29.08 | 28.67 | 28.67 | 9,530 | -0.23(-0.81%) |
Jan 22, 2019 | 29.16 | 29.46 | 28.65 | 28.90 | 21,652 | -0.36(-1.25%) |
Jan 18, 2019 | 29.11 | 29.64 | 29.11 | 29.27 | 16,825 | +0.10(+0.33%) |
Jan 17, 2019 | 28.90 | 29.37 | 28.83 | 29.17 | 11,894 | +0.16(+0.57%) |
Jan 16, 2019 | 28.57 | 29.11 | 28.57 | 29.01 | 13,451 | +0.51(+1.80%) |
Jan 15, 2019 | 28.36 | 28.57 | 28.36 | 28.50 | 7,197 | +0.06(+0.21%) |
Jan 14, 2019 | 28.51 | 28.87 | 28.43 | 28.43 | 19,006 | -0.29(-1.00%) |
Jan 11, 2019 | 28.81 | 28.92 | 28.65 | 28.72 | 11,063 | -0.29(-0.99%) |
Jan 10, 2019 | 28.90 | 29.55 | 28.76 | 29.01 | 17,429 | -0.13(-0.45%) |
Jan 09, 2019 | 29.16 | 29.26 | 28.71 | 29.14 | 13,533 | -0.03(-0.09%) |
Jan 08, 2019 | 29.40 | 29.40 | 28.64 | 29.16 | 14,441 | +0.03(+0.12%) |
Jan 07, 2019 | 28.92 | 29.22 | 27.90 | 29.13 | 38,850 | -0.08(-0.27%) |
Jan 04, 2019 | 28.86 | 29.55 | 28.68 | 29.21 | 39,298 | +0.67(+2.34%) |
Jan 03, 2019 | 28.36 | 28.84 | 28.24 | 28.54 | 35,014 | +0.19(+0.67%) |
Jan 02, 2019 | 27.45 | 28.54 | 27.45 | 28.35 | 57,779 | +0.65(+2.35%) |
Dec 31, 2018 | 27.07 | 27.74 | 27.07 | 27.70 | 39,759 | +0.74(+2.74%) |
Dec 28, 2018 | 26.99 | 27.69 | 26.96 | 26.96 | 85,858 | +0.01(+0.03%) |
Dec 27, 2018 | 26.99 | 27.41 | 26.46 | 26.95 | 40,013 | -0.25(-0.92%) |
Dec 26, 2018 | 27.12 | 27.47 | 26.94 | 27.20 | 77,134 | +0.20(+0.74%) |
Dec 24, 2018 | 27.10 | 27.44 | 26.90 | 27.00 | 15,212 | -0.10(-0.35%) |
Dec 21, 2018 | 27.13 | 27.76 | 26.90 | 27.10 | 86,895 | +0.02(+0.06%) |
Dec 20, 2018 | 26.86 | 27.59 | 26.66 | 27.08 | 38,599 | +0.14(+0.52%) |
Dec 19, 2018 | 27.73 | 28.08 | 26.62 | 26.94 | 57,788 | -1.26(-4.46%) |
Dec 18, 2018 | 28.35 | 29.16 | 28.10 | 28.20 | 28,648 | -0.02(-0.06%) |
Dec 17, 2018 | 28.32 | 29.16 | 28.22 | 28.22 | 41,073 | -0.14(-0.49%) |
Dec 14, 2018 | 29.59 | 29.59 | 27.77 | 28.36 | 39,183 | -1.40(-4.70%) |
Dec 13, 2018 | 29.97 | 30.66 | 29.61 | 29.75 | 19,308 | -0.29(-0.95%) |
Dec 12, 2018 | 29.27 | 30.41 | 29.27 | 30.04 | 13,711 | +0.42(+1.41%) |
Dec 11, 2018 | 30.20 | 30.25 | 29.23 | 29.62 | 20,106 | -0.30(-0.99%) |
Dec 10, 2018 | 30.12 | 30.13 | 29.37 | 29.92 | 25,465 | -0.22(-0.72%) |
Dec 07, 2018 | 29.72 | 30.38 | 29.72 | 30.14 | 35,726 | +0.47(+1.58%) |
Dec 06, 2018 | 30.40 | 30.67 | 29.03 | 29.67 | 47,792 | -1.17(-3.80%) |
Dec 04, 2018 | 31.68 | 31.91 | 30.59 | 30.84 | 22,242 | -0.99(-3.11%) |
Dec 03, 2018 | 32.47 | 32.47 | 31.69 | 31.83 | 14,142 | -0.30(-0.95%) |
Nov 30, 2018 | 31.88 | 32.34 | 31.71 | 32.13 | 25,815 | +0.19(+0.60%) |
Nov 29, 2018 | 31.94 | 31.98 | 31.55 | 31.94 | 20,634 | -0.10(-0.32%) |
Nov 28, 2018 | 30.94 | 32.17 | 30.89 | 32.04 | 32,070 | +1.28(+4.17%) |
Nov 27, 2018 | 30.97 | 31.60 | 30.75 | 30.76 | 14,954 | -0.29(-0.95%) |
Nov 26, 2018 | 31.06 | 31.32 | 30.84 | 31.06 | 20,221 | +0.03(+0.11%) |
Nov 23, 2018 | 30.56 | 31.02 | 30.53 | 31.02 | 13,138 | +0.32(+1.05%) |
Nov 21, 2018 | 30.70 | 30.70 | 30.70 | 0 | -0.10(-0.34%) | |
Nov 20, 2018 | 30.92 | 31.25 | 30.67 | 30.80 | 24,819 | -0.43(-1.39%) |
Nov 19, 2018 | 31.28 | 32.10 | 31.05 | 31.24 | 28,808 | -0.05(-0.17%) |
Nov 16, 2018 | 31.29 | 32.23 | 31.14 | 31.29 | 17,056 | -0.18(-0.58%) |
Nov 15, 2018 | 30.58 | 31.67 | 30.41 | 31.47 | 17,066 | +0.69(+2.23%) |
Nov 14, 2018 | 32.11 | 32.36 | 30.78 | 30.79 | 66,239 | -1.18(-3.69%) |
Nov 13, 2018 | 31.96 | 32.21 | 31.84 | 31.97 | 18,169 | +0.02(+0.05%) |
Nov 12, 2018 | 32.11 | 32.52 | 31.95 | 31.95 | 12,415 | -0.21(-0.65%) |
Nov 09, 2018 | 32.74 | 32.86 | 31.93 | 32.16 | 24,547 | -0.62(-1.91%) |
Nov 08, 2018 | 32.37 | 32.96 | 32.37 | 32.78 | 15,157 | +0.16(+0.51%) |
Nov 07, 2018 | 32.59 | 32.80 | 32.30 | 32.62 | 33,877 | +0.10(+0.32%) |
Nov 06, 2018 | 32.22 | 32.65 | 32.15 | 32.51 | 11,833 | +0.31(+0.97%) |
Nov 05, 2018 | 32.57 | 32.57 | 31.56 | 32.20 | 26,384 | -0.40(-1.24%) |
Nov 02, 2018 | 32.55 | 33.34 | 32.43 | 32.60 | 24,087 | +0.18(+0.56%) |
Nov 01, 2018 | 32.16 | 32.66 | 32.16 | 32.42 | 37,594 | +0.39(+1.21%) |
Oct 31, 2018 | 31.87 | 32.27 | 31.50 | 32.04 | 62,817 | +0.42(+1.33%) |
Oct 30, 2018 | 31.39 | 31.85 | 31.32 | 31.62 | 68,913 | +0.21(+0.68%) |
Oct 29, 2018 | 30.94 | 31.86 | 30.94 | 31.40 | 39,486 | +0.74(+2.41%) |
Oct 26, 2018 | 30.71 | 31.24 | 30.16 | 30.66 | 38,516 | -0.37(-1.19%) |
Oct 25, 2018 | 29.09 | 31.45 | 29.09 | 31.03 | 78,492 | +2.16(+7.47%) |
Oct 24, 2018 | 30.40 | 30.77 | 28.74 | 28.87 | 42,994 | -1.59(-5.22%) |
Oct 23, 2018 | 30.20 | 31.66 | 29.85 | 30.46 | 46,110 | -0.15(-0.48%) |
Oct 22, 2018 | 31.14 | 31.14 | 30.59 | 30.61 | 30,063 | -0.46(-1.47%) |
Oct 19, 2018 | 31.52 | 31.71 | 30.67 | 31.07 | 31,301 | -0.54(-1.71%) |
Oct 18, 2018 | 31.93 | 32.17 | 31.18 | 31.61 | 28,186 | -0.46(-1.42%) |
Oct 17, 2018 | 31.81 | 32.39 | 31.77 | 32.06 | 18,841 | +0.12(+0.38%) |
Oct 16, 2018 | 32.13 | 32.37 | 31.39 | 31.94 | 30,181 | -0.12(-0.38%) |
Oct 15, 2018 | 31.86 | 32.45 | 31.55 | 32.06 | 41,846 | +0.28(+0.87%) |
Oct 12, 2018 | 32.72 | 34.15 | 31.41 | 31.79 | 59,578 | -0.65(-2.01%) |
Oct 11, 2018 | 32.97 | 34.22 | 31.53 | 32.44 | 34,617 | -0.71(-2.15%) |
Oct 10, 2018 | 33.52 | 34.03 | 33.12 | 33.15 | 25,892 | -0.38(-1.13%) |
Oct 09, 2018 | 33.21 | 34.35 | 32.80 | 33.53 | 32,410 | +0.19(+0.57%) |
Oct 08, 2018 | 32.76 | 33.58 | 31.87 | 33.34 | 61,169 | +0.38(+1.15%) |
Oct 05, 2018 | 33.92 | 33.92 | 32.66 | 32.97 | 53,760 | -0.96(-2.84%) |
Oct 04, 2018 | 34.35 | 34.92 | 33.36 | 33.93 | 34,480 | -0.42(-1.23%) |
Oct 03, 2018 | 33.96 | 34.63 | 33.86 | 34.35 | 32,368 | +0.51(+1.50%) |
Oct 02, 2018 | 34.42 | 34.42 | 33.63 | 33.84 | 40,846 | -0.67(-1.94%) |
Oct 01, 2018 | 34.70 | 35.84 | 34.41 | 34.51 | 33,064 | -0.15(-0.42%) |
Sep 28, 2018 | 34.59 | 34.80 | 34.46 | 34.66 | 23,970 | +0.11(+0.32%) |
Sep 27, 2018 | 34.85 | 34.93 | 34.55 | 34.55 | 38,226 | -0.26(-0.74%) |
Sep 26, 2018 | 34.97 | 35.25 | 34.80 | 34.80 | 37,035 | -0.17(-0.49%) |
Sep 25, 2018 | 34.92 | 35.19 | 34.81 | 34.98 | 35,366 | +0.12(+0.35%) |
Sep 24, 2018 | 34.64 | 35.29 | 34.64 | 34.86 | 77,159 | +0.19(+0.55%) |
Sep 21, 2018 | 35.35 | 35.70 | 34.58 | 34.67 | 108,451 | -0.71(-2.02%) |
Sep 20, 2018 | 35.23 | 35.53 | 35.23 | 35.38 | 23,173 | +0.22(+0.64%) |
Sep 19, 2018 | 35.28 | 35.55 | 35.16 | 35.16 | 16,148 | -0.12(-0.34%) |
Sep 18, 2018 | 35.28 | 35.54 | 35.24 | 35.28 | 24,122 | -0.01(-0.02%) |
Sep 17, 2018 | 35.23 | 35.55 | 35.23 | 35.29 | 31,881 | +0.08(+0.22%) |
Sep 14, 2018 | 35.03 | 35.46 | 34.96 | 35.21 | 11,636 | +0.23(+0.66%) |
Sep 13, 2018 | 35.23 | 35.37 | 34.85 | 34.98 | 41,185 | -0.01(-0.02%) |
Sep 12, 2018 | 35.48 | 35.48 | 34.84 | 34.99 | 36,563 | -0.46(-1.31%) |
Sep 11, 2018 | 35.31 | 35.78 | 35.21 | 35.45 | 15,045 | -0.02(-0.05%) |
Sep 10, 2018 | 35.75 | 35.98 | 35.10 | 35.47 | 23,269 | -0.28(-0.77%) |
Sep 07, 2018 | 35.24 | 35.74 | 35.11 | 35.74 | 20,247 | +0.42(+1.19%) |
Sep 06, 2018 | 35.41 | 35.41 | 35.15 | 35.32 | 17,282 | -0.09(-0.24%) |
Sep 05, 2018 | 35.27 | 35.41 | 35.08 | 35.41 | 18,736 | +0.18(+0.51%) |
Sep 04, 2018 | 35.40 | 35.41 | 35.04 | 35.23 | 12,834 | -0.09(-0.24%) |
Aug 31, 2018 | 35.31 | 35.31 | 35.31 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 35.09 | 35.41 | 35.09 | 35.32 | 16,358 | +0.24(+0.69%) |
Aug 29, 2018 | 35.23 | 35.23 | 34.98 | 35.08 | 15,773 | -0.01(-0.02%) |
Aug 28, 2018 | 35.39 | 35.41 | 35.02 | 35.09 | 10,953 | -0.22(-0.63%) |
Aug 27, 2018 | 35.40 | 35.79 | 35.20 | 35.31 | 47,271 | +0.04(+0.12%) |
Aug 24, 2018 | 35.23 | 35.32 | 34.96 | 35.27 | 36,421 | +0.08(+0.22%) |
Aug 23, 2018 | 35.84 | 35.84 | 34.94 | 35.19 | 19,999 | -0.64(-1.80%) |
Aug 22, 2018 | 35.88 | 36.09 | 35.66 | 35.84 | 21,292 | -0.07(-0.19%) |
Aug 21, 2018 | 35.35 | 36.07 | 35.23 | 35.90 | 28,246 | +0.59(+1.68%) |
Aug 20, 2018 | 35.62 | 35.72 | 35.23 | 35.31 | 37,508 | -0.31(-0.87%) |
Aug 17, 2018 | 35.56 | 35.86 | 35.25 | 35.62 | 24,552 | -0.01(-0.02%) |
Aug 16, 2018 | 35.19 | 35.81 | 35.04 | 35.63 | 27,861 | +0.55(+1.57%) |
Aug 15, 2018 | 35.40 | 35.45 | 34.87 | 35.08 | 13,822 | -0.34(-0.97%) |
Aug 14, 2018 | 34.93 | 35.44 | 34.73 | 35.42 | 13,694 | +0.60(+1.73%) |
Aug 13, 2018 | 35.01 | 35.25 | 34.72 | 34.82 | 49,699 | -0.11(-0.32%) |
Aug 10, 2018 | 35.03 | 35.20 | 34.74 | 34.93 | 12,101 | -0.20(-0.56%) |
Aug 09, 2018 | 35.17 | 35.40 | 34.87 | 35.13 | 11,034 | -0.03(-0.10%) |
Aug 08, 2018 | 34.89 | 35.33 | 34.74 | 35.17 | 24,556 | +0.27(+0.79%) |
Aug 07, 2018 | 34.80 | 35.01 | 34.65 | 34.89 | 19,833 | +0.23(+0.67%) |
Aug 06, 2018 | 34.74 | 35.01 | 34.59 | 34.66 | 11,828 | -0.07(-0.20%) |
Aug 03, 2018 | 35.22 | 35.63 | 34.64 | 34.73 | 38,516 | -0.46(-1.32%) |
Aug 02, 2018 | 34.80 | 35.66 | 34.80 | 35.19 | 43,045 | +0.30(+0.86%) |
Aug 01, 2018 | 34.82 | 35.23 | 34.63 | 34.89 | 32,882 | +0.25(+0.72%) |
Jul 31, 2018 | 34.94 | 34.94 | 34.43 | 34.64 | 37,014 | -0.03(-0.07%) |
Jul 30, 2018 | 35.00 | 35.23 | 34.46 | 34.67 | 18,295 | -0.27(-0.76%) |
Jul 27, 2018 | 35.11 | 35.11 | 34.64 | 34.93 | 31,418 | -0.09(-0.25%) |
Jul 26, 2018 | 34.71 | 35.19 | 34.68 | 35.02 | 59,003 | +0.51(+1.47%) |
Jul 25, 2018 | 35.03 | 35.03 | 33.42 | 34.51 | 20,931 | -0.52(-1.50%) |
Jul 24, 2018 | 35.29 | 35.29 | 34.81 | 35.04 | 16,054 | -0.11(-0.32%) |
Jul 23, 2018 | 34.89 | 35.30 | 34.89 | 35.15 | 29,483 | +0.24(+0.69%) |
Jul 20, 2018 | 35.16 | 35.32 | 34.77 | 34.91 | 35,721 | -0.26(-0.73%) |
Jul 19, 2018 | 34.87 | 35.25 | 34.87 | 35.17 | 39,340 | +0.20(+0.57%) |
Jul 18, 2018 | 34.20 | 35.08 | 34.20 | 34.97 | 53,573 | +0.77(+2.26%) |
Jul 17, 2018 | 34.37 | 34.94 | 34.04 | 34.19 | 40,278 | -0.09(-0.28%) |
Jul 16, 2018 | 34.01 | 34.68 | 33.95 | 34.29 | 44,625 | +0.27(+0.78%) |
Jul 13, 2018 | 34.35 | 35.03 | 33.78 | 34.02 | 16,165 | -0.32(-0.93%) |
Jul 12, 2018 | 35.22 | 35.22 | 34.16 | 34.34 | 32,638 | -0.40(-1.14%) |
Jul 11, 2018 | 34.80 | 35.11 | 34.61 | 34.74 | 28,610 | -0.08(-0.22%) |
Jul 10, 2018 | 35.47 | 35.69 | 34.79 | 34.81 | 30,448 | -0.59(-1.67%) |
Jul 09, 2018 | 35.33 | 35.75 | 34.88 | 35.41 | 55,923 | +0.17(+0.49%) |
Jul 06, 2018 | 35.34 | 35.77 | 33.94 | 35.23 | 87,211 | -0.05(-0.15%) |
Jul 05, 2018 | 34.68 | 35.39 | 34.58 | 35.29 | 43,787 | +0.72(+2.09%) |
Jul 03, 2018 | 34.56 | 34.56 | 34.56 | 0 | -0.02(-0.05%) | |
Jul 02, 2018 | 33.58 | 34.80 | 33.58 | 34.58 | 54,220 | +0.81(+2.39%) |
Jun 29, 2018 | 34.41 | 34.41 | 33.69 | 33.77 | 22,678 | -0.53(-1.55%) |
Jun 28, 2018 | 34.44 | 34.84 | 34.20 | 34.31 | 17,203 | -0.15(-0.42%) |
Jun 27, 2018 | 35.02 | 35.18 | 34.43 | 34.45 | 25,339 | -0.70(-1.98%) |
Jun 26, 2018 | 35.43 | 35.43 | 35.14 | 35.15 | 55,601 | +0.00(+0.00%) |
Jun 25, 2018 | 35.12 | 35.49 | 34.99 | 35.15 | 76,169 | -0.17(-0.49%) |
Jun 22, 2018 | 35.73 | 36.09 | 34.90 | 35.32 | 327,324 | -0.22(-0.63%) |
Jun 21, 2018 | 36.21 | 36.39 | 35.50 | 35.54 | 53,164 | -0.73(-2.01%) |
Jun 20, 2018 | 35.78 | 36.49 | 35.70 | 36.27 | 80,442 | +0.52(+1.44%) |
Jun 19, 2018 | 34.96 | 35.86 | 34.95 | 35.76 | 83,843 | +0.73(+2.09%) |
Jun 18, 2018 | 34.28 | 35.22 | 34.28 | 35.03 | 60,211 | +0.72(+2.10%) |
Jun 15, 2018 | 34.50 | 33.73 | 34.31 | 137,816 | +0.43(+1.27%) | |
Jun 14, 2018 | 34.07 | 34.07 | 33.76 | 33.88 | 59,735 | +0.05(+0.15%) |
Jun 13, 2018 | 34.10 | 34.64 | 33.56 | 33.82 | 215,830 | -0.28(-0.83%) |
Jun 12, 2018 | 33.93 | 34.31 | 33.46 | 34.11 | 36,028 | +0.27(+0.81%) |
Jun 11, 2018 | 34.44 | 34.63 | 33.71 | 33.83 | 35,933 | -0.61(-1.77%) |
Jun 08, 2018 | 34.47 | 34.76 | 34.34 | 34.44 | 23,273 | -0.02(-0.05%) |
Jun 07, 2018 | 34.80 | 34.93 | 34.32 | 34.46 | 16,984 | -0.21(-0.59%) |
Jun 06, 2018 | 33.92 | 34.69 | 33.43 | 34.67 | 30,820 | +0.83(+2.46%) |
Jun 05, 2018 | 34.37 | 34.37 | 33.56 | 33.83 | 29,784 | -0.32(-0.93%) |
Jun 04, 2018 | 32.80 | 34.33 | 32.24 | 34.15 | 75,132 | +1.54(+4.72%) |
Jun 01, 2018 | 32.37 | 32.96 | 32.24 | 32.61 | 82,264 | +0.42(+1.31%) |
May 31, 2018 | 32.42 | 32.57 | 32.03 | 32.19 | 31,503 | -0.21(-0.66%) |
May 30, 2018 | 31.93 | 32.71 | 31.93 | 32.41 | 60,118 | +0.56(+1.75%) |
May 29, 2018 | 31.87 | 32.26 | 31.51 | 31.85 | 43,431 | -0.19(-0.59%) |
May 25, 2018 | 32.04 | 32.04 | 32.04 | 0 | +0.17(+0.54%) | |
May 24, 2018 | 32.05 | 32.29 | 31.20 | 31.87 | 25,559 | -0.29(-0.91%) |
May 23, 2018 | 31.80 | 32.30 | 31.80 | 32.16 | 17,340 | +0.37(+1.16%) |
May 22, 2018 | 31.17 | 32.07 | 25.76 | 31.79 | 39,533 | +0.71(+2.29%) |
May 21, 2018 | 31.95 | 31.95 | 31.02 | 31.08 | 43,864 | -0.60(-1.90%) |
May 18, 2018 | 32.18 | 32.18 | 31.68 | 31.68 | 27,747 | -0.39(-1.20%) |
May 17, 2018 | 31.99 | 32.18 | 31.99 | 32.06 | 29,172 | +0.13(+0.40%) |
May 16, 2018 | 31.47 | 32.06 | 31.45 | 31.93 | 35,584 | +0.23(+0.73%) |
May 15, 2018 | 31.33 | 32.13 | 31.33 | 31.70 | 13,711 | -0.25(-0.78%) |
May 14, 2018 | 32.30 | 32.30 | 31.77 | 31.95 | 12,779 | -0.22(-0.69%) |
May 11, 2018 | 32.18 | 32.60 | 32.02 | 32.18 | 24,436 | -0.01(-0.03%) |
May 10, 2018 | 32.06 | 32.24 | 32.03 | 32.18 | 13,311 | +0.03(+0.08%) |
May 09, 2018 | 32.20 | 32.53 | 32.12 | 32.16 | 34,744 | -0.05(-0.16%) |
May 08, 2018 | 32.42 | 32.52 | 32.13 | 32.21 | 23,192 | -0.10(-0.32%) |
May 07, 2018 | 32.61 | 32.61 | 32.12 | 32.31 | 10,857 | -0.21(-0.63%) |
May 04, 2018 | 31.86 | 33.03 | 31.86 | 32.52 | 25,242 | +0.64(+1.99%) |
May 03, 2018 | 32.08 | 32.30 | 31.61 | 31.88 | 21,976 | -0.32(-0.99%) |
May 02, 2018 | 32.14 | 32.61 | 31.91 | 32.20 | 19,895 | +0.17(+0.54%) |