Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.55 | 31.55 | 31.34 | 31.43 | 287,058 | -0.17(-0.54%) |
Apr 29, 2019 | 31.52 | 31.71 | 31.39 | 31.60 | 101,467 | -0.07(-0.22%) |
Apr 26, 2019 | 31.60 | 31.68 | 31.27 | 31.67 | 96,000 | +0.25(+0.80%) |
Apr 25, 2019 | 31.97 | 31.97 | 31.22 | 31.42 | 188,825 | -0.68(-2.12%) |
Apr 24, 2019 | 32.08 | 32.39 | 31.85 | 32.10 | 223,128 | -0.03(-0.09%) |
Apr 23, 2019 | 32.03 | 32.36 | 31.92 | 32.13 | 163,940 | +0.15(+0.47%) |
Apr 22, 2019 | 31.95 | 32.01 | 31.60 | 31.98 | 137,307 | -0.03(-0.09%) |
Apr 18, 2019 | 31.65 | 32.09 | 31.52 | 32.01 | 217,300 | +0.26(+0.82%) |
Apr 17, 2019 | 31.92 | 31.92 | 31.40 | 31.75 | 238,138 | +0.10(+0.32%) |
Apr 16, 2019 | 31.51 | 31.78 | 31.16 | 31.65 | 245,190 | +0.23(+0.73%) |
Apr 15, 2019 | 31.25 | 31.56 | 31.14 | 31.42 | 181,242 | +0.17(+0.54%) |
Apr 12, 2019 | 30.93 | 31.26 | 30.72 | 31.25 | 253,000 | +0.61(+1.99%) |
Apr 11, 2019 | 30.59 | 30.87 | 30.51 | 30.64 | 84,687 | +0.16(+0.52%) |
Apr 10, 2019 | 30.48 | 30.58 | 30.09 | 30.48 | 236,437 | +0.02(+0.07%) |
Apr 09, 2019 | 30.55 | 30.74 | 30.31 | 30.46 | 341,468 | -0.29(-0.94%) |
Apr 08, 2019 | 30.50 | 30.78 | 30.39 | 30.75 | 138,661 | +0.07(+0.23%) |
Apr 05, 2019 | 29.87 | 30.70 | 29.87 | 30.68 | 324,500 | +0.89(+2.99%) |
Apr 04, 2019 | 29.56 | 30.28 | 29.56 | 29.79 | 362,043 | +0.16(+0.54%) |
Apr 03, 2019 | 29.27 | 29.81 | 29.27 | 29.63 | 166,916 | +0.49(+1.68%) |
Apr 02, 2019 | 29.09 | 29.30 | 28.55 | 29.14 | 350,556 | -0.08(-0.27%) |
Apr 01, 2019 | 29.20 | 29.90 | 29.13 | 29.22 | 277,959 | +0.36(+1.25%) |
Mar 29, 2019 | 28.47 | 28.92 | 28.30 | 28.86 | 479,300 | +0.39(+1.37%) |
Mar 28, 2019 | 27.88 | 29.00 | 27.88 | 28.47 | 204,545 | +0.61(+2.19%) |
Mar 27, 2019 | 27.60 | 28.08 | 27.46 | 27.86 | 134,714 | +0.07(+0.25%) |
Mar 26, 2019 | 27.25 | 27.89 | 27.04 | 27.79 | 237,464 | +0.66(+2.43%) |
Mar 25, 2019 | 27.37 | 27.52 | 26.85 | 27.13 | 149,137 | -0.17(-0.62%) |
Mar 22, 2019 | 28.53 | 28.60 | 27.29 | 27.30 | 314,100 | -1.53(-5.31%) |
Mar 21, 2019 | 28.35 | 29.16 | 28.35 | 28.83 | 163,154 | +0.28(+0.98%) |
Mar 20, 2019 | 28.70 | 28.99 | 28.34 | 28.55 | 368,198 | -0.15(-0.52%) |
Mar 19, 2019 | 28.35 | 28.73 | 28.18 | 28.70 | 193,800 | +0.58(+2.06%) |
Mar 18, 2019 | 28.06 | 28.40 | 27.85 | 28.12 | 159,193 | +0.09(+0.32%) |
Mar 15, 2019 | 27.37 | 28.11 | 27.35 | 28.03 | 333,500 | +0.78(+2.86%) |
Mar 14, 2019 | 28.00 | 28.00 | 27.23 | 27.25 | 242,227 | -0.77(-2.75%) |
Mar 13, 2019 | 28.32 | 28.39 | 27.94 | 28.02 | 110,096 | -0.17(-0.60%) |
Mar 12, 2019 | 28.66 | 28.66 | 28.15 | 28.19 | 400,420 | -0.45(-1.57%) |
Mar 11, 2019 | 28.48 | 28.80 | 28.10 | 28.64 | 190,688 | +0.27(+0.95%) |
Mar 08, 2019 | 28.73 | 29.09 | 28.25 | 28.37 | 182,500 | -0.66(-2.27%) |
Mar 07, 2019 | 29.48 | 29.50 | 28.61 | 29.03 | 302,659 | -0.55(-1.86%) |
Mar 06, 2019 | 29.62 | 30.00 | 29.41 | 29.58 | 459,061 | -0.12(-0.40%) |
Mar 05, 2019 | 30.10 | 30.15 | 29.57 | 29.70 | 230,521 | -0.34(-1.13%) |
Mar 04, 2019 | 30.12 | 30.22 | 28.99 | 30.04 | 455,676 | -0.05(-0.17%) |
Mar 01, 2019 | 29.78 | 30.23 | 29.31 | 30.09 | 446,800 | +0.52(+1.76%) |
Feb 28, 2019 | 28.47 | 30.83 | 28.18 | 29.57 | 442,100 | +1.10(+3.86%) |
Feb 27, 2019 | 28.09 | 28.59 | 27.96 | 28.47 | 161,912 | +0.39(+1.39%) |
Feb 26, 2019 | 28.03 | 28.28 | 27.90 | 28.08 | 193,070 | -0.02(-0.07%) |
Feb 25, 2019 | 28.02 | 28.29 | 27.84 | 28.10 | 159,186 | +0.08(+0.29%) |
Feb 22, 2019 | 27.70 | 28.03 | 27.40 | 28.02 | 189,300 | +0.54(+1.97%) |
Feb 21, 2019 | 27.49 | 27.80 | 27.32 | 27.48 | 220,429 | -0.18(-0.65%) |
Feb 20, 2019 | 27.51 | 28.05 | 27.51 | 27.66 | 247,163 | +0.06(+0.22%) |
Feb 19, 2019 | 27.35 | 27.79 | 27.25 | 27.60 | 234,753 | +0.22(+0.80%) |
Feb 15, 2019 | 26.40 | 27.43 | 26.40 | 27.38 | 176,400 | +1.22(+4.66%) |
Feb 14, 2019 | 25.57 | 26.32 | 25.57 | 26.16 | 228,281 | +0.36(+1.40%) |
Feb 13, 2019 | 26.10 | 26.35 | 25.59 | 25.80 | 263,682 | -0.36(-1.38%) |
Feb 12, 2019 | 25.62 | 26.36 | 25.62 | 26.16 | 216,651 | +0.71(+2.79%) |
Feb 11, 2019 | 25.35 | 25.45 | 24.97 | 25.45 | 123,087 | +0.19(+0.75%) |
Feb 08, 2019 | 26.02 | 26.07 | 25.13 | 25.26 | 199,900 | -0.97(-3.70%) |
Feb 07, 2019 | 26.94 | 27.09 | 26.06 | 26.23 | 200,343 | -0.94(-3.46%) |
Feb 06, 2019 | 26.93 | 27.45 | 26.66 | 27.17 | 167,854 | +0.28(+1.04%) |
Feb 05, 2019 | 26.14 | 27.09 | 26.14 | 26.89 | 323,466 | +0.70(+2.67%) |
Feb 04, 2019 | 26.02 | 26.27 | 25.67 | 26.19 | 294,982 | +0.19(+0.73%) |
Feb 01, 2019 | 26.11 | 26.51 | 25.93 | 26.00 | 264,100 | -0.11(-0.42%) |
Jan 31, 2019 | 25.94 | 26.50 | 25.79 | 26.11 | 210,825 | +0.15(+0.58%) |
Jan 30, 2019 | 25.95 | 26.12 | 25.57 | 25.96 | 264,267 | +0.04(+0.15%) |
Jan 29, 2019 | 26.00 | 26.35 | 25.88 | 25.92 | 180,932 | -0.24(-0.92%) |
Jan 28, 2019 | 26.21 | 26.37 | 25.96 | 26.16 | 151,709 | -0.43(-1.62%) |
Jan 25, 2019 | 26.62 | 26.88 | 26.46 | 26.59 | 119,300 | +0.27(+1.03%) |
Jan 24, 2019 | 26.00 | 26.48 | 26.00 | 26.32 | 123,327 | +0.34(+1.31%) |
Jan 23, 2019 | 26.30 | 26.68 | 25.88 | 25.98 | 149,157 | -0.39(-1.48%) |
Jan 22, 2019 | 26.81 | 26.92 | 26.18 | 26.37 | 193,027 | -0.56(-2.08%) |
Jan 18, 2019 | 26.26 | 27.43 | 26.26 | 26.93 | 330,500 | +0.74(+2.83%) |
Jan 17, 2019 | 26.56 | 26.83 | 25.97 | 26.19 | 436,684 | -0.47(-1.76%) |
Jan 16, 2019 | 27.22 | 27.43 | 26.56 | 26.66 | 342,824 | -0.74(-2.70%) |
Jan 15, 2019 | 27.27 | 27.66 | 26.98 | 27.40 | 204,058 | +0.16(+0.59%) |
Jan 14, 2019 | 27.34 | 27.69 | 27.19 | 27.24 | 121,261 | -0.18(-0.66%) |
Jan 11, 2019 | 27.41 | 27.59 | 26.76 | 27.42 | 168,600 | -0.12(-0.44%) |
Jan 10, 2019 | 27.27 | 27.77 | 27.22 | 27.54 | 132,518 | +0.12(+0.44%) |
Jan 09, 2019 | 27.41 | 27.76 | 27.22 | 27.42 | 228,271 | +0.07(+0.26%) |
Jan 08, 2019 | 26.34 | 27.36 | 25.93 | 27.35 | 284,141 | +1.36(+5.23%) |
Jan 07, 2019 | 25.63 | 26.31 | 25.33 | 25.99 | 308,040 | +0.36(+1.40%) |
Jan 04, 2019 | 25.21 | 25.85 | 24.92 | 25.63 | 549,900 | +0.50(+1.99%) |
Jan 03, 2019 | 24.75 | 25.45 | 24.48 | 25.13 | 356,039 | -0.05(-0.20%) |
Jan 02, 2019 | 24.34 | 25.31 | 24.10 | 25.18 | 343,020 | +0.53(+2.15%) |
Dec 31, 2018 | 24.08 | 24.66 | 23.59 | 24.65 | 371,000 | +0.63(+2.62%) |
Dec 28, 2018 | 22.90 | 24.26 | 22.77 | 24.02 | 425,600 | +1.08(+4.71%) |
Dec 27, 2018 | 22.47 | 22.97 | 22.10 | 22.94 | 192,300 | +0.12(+0.53%) |
Dec 26, 2018 | 22.59 | 22.85 | 21.91 | 22.82 | 270,121 | +0.33(+1.47%) |
Dec 24, 2018 | 22.63 | 23.18 | 22.46 | 22.49 | 94,100 | -0.34(-1.49%) |
Dec 21, 2018 | 23.85 | 23.85 | 22.80 | 22.83 | 354,000 | -0.97(-4.08%) |
Dec 20, 2018 | 24.26 | 24.61 | 23.64 | 23.80 | 171,641 | -0.50(-2.06%) |
Dec 19, 2018 | 24.02 | 25.02 | 23.84 | 24.30 | 280,358 | +0.24(+1.00%) |
Dec 18, 2018 | 24.74 | 25.02 | 24.00 | 24.06 | 177,639 | -0.45(-1.84%) |
Dec 17, 2018 | 24.97 | 25.30 | 24.40 | 24.51 | 278,711 | -0.49(-1.96%) |
Dec 14, 2018 | 24.54 | 25.20 | 24.30 | 25.00 | 344,500 | +0.12(+0.48%) |
Dec 13, 2018 | 25.16 | 25.22 | 24.55 | 24.88 | 251,023 | -0.12(-0.48%) |
Dec 12, 2018 | 24.91 | 25.45 | 24.61 | 25.00 | 212,006 | +0.32(+1.30%) |
Dec 11, 2018 | 25.08 | 25.35 | 24.23 | 24.68 | 384,581 | -0.09(-0.36%) |
Dec 10, 2018 | 24.61 | 24.87 | 24.03 | 24.77 | 434,445 | +0.14(+0.57%) |
Dec 07, 2018 | 25.37 | 25.96 | 24.48 | 24.63 | 273,600 | -0.74(-2.92%) |
Dec 06, 2018 | 25.35 | 25.74 | 24.75 | 25.37 | 324,397 | -0.38(-1.48%) |
Dec 04, 2018 | 26.93 | 26.99 | 25.44 | 25.75 | 465,900 | -1.25(-4.63%) |
Dec 03, 2018 | 27.25 | 27.25 | 26.47 | 27.00 | 161,571 | +0.25(+0.93%) |
Nov 30, 2018 | 26.18 | 26.78 | 26.16 | 26.75 | 226,300 | +0.57(+2.18%) |
Nov 29, 2018 | 26.30 | 26.49 | 25.83 | 26.18 | 441,612 | -0.15(-0.57%) |
Nov 28, 2018 | 26.62 | 26.62 | 25.76 | 26.33 | 257,058 | -0.28(-1.05%) |
Nov 27, 2018 | 26.74 | 26.75 | 26.35 | 26.61 | 260,346 | -0.16(-0.60%) |
Nov 26, 2018 | 27.40 | 27.53 | 26.64 | 26.77 | 543,169 | -0.51(-1.87%) |
Nov 23, 2018 | 27.00 | 27.75 | 27.00 | 27.28 | 104,700 | +0.12(+0.44%) |
Nov 21, 2018 | 27.16 | 27.16 | 27.16 | 0 | +0.53(+1.99%) | |
Nov 20, 2018 | 26.59 | 27.10 | 26.08 | 26.63 | 621,952 | -0.28(-1.04%) |
Nov 19, 2018 | 27.03 | 27.24 | 26.54 | 26.91 | 341,619 | -0.25(-0.92%) |
Nov 16, 2018 | 26.80 | 27.42 | 26.69 | 27.16 | 271,500 | +0.09(+0.33%) |
Nov 15, 2018 | 26.11 | 27.19 | 25.87 | 27.07 | 238,935 | +0.77(+2.93%) |
Nov 14, 2018 | 26.70 | 27.06 | 26.11 | 26.30 | 366,498 | -0.28(-1.05%) |
Nov 13, 2018 | 25.95 | 26.78 | 25.95 | 26.58 | 288,185 | +0.82(+3.18%) |
Nov 12, 2018 | 25.84 | 26.26 | 25.73 | 25.76 | 381,939 | -0.13(-0.50%) |
Nov 09, 2018 | 25.77 | 26.02 | 25.45 | 25.89 | 447,900 | -0.13(-0.50%) |
Nov 08, 2018 | 25.80 | 26.08 | 25.54 | 26.02 | 201,293 | +0.03(+0.12%) |
Nov 07, 2018 | 25.61 | 26.14 | 25.22 | 25.99 | 161,688 | +0.54(+2.12%) |
Nov 06, 2018 | 25.49 | 25.77 | 25.15 | 25.45 | 164,940 | -0.08(-0.31%) |
Nov 05, 2018 | 25.59 | 25.83 | 25.10 | 25.53 | 155,887 | +0.02(+0.08%) |
Nov 02, 2018 | 25.66 | 25.91 | 24.92 | 25.51 | 333,900 | +0.00(+0.00%) |
Nov 01, 2018 | 25.53 | 25.74 | 25.07 | 25.51 | 336,603 | +0.10(+0.39%) |
Oct 31, 2018 | 25.65 | 25.71 | 25.08 | 25.41 | 428,452 | +0.07(+0.28%) |
Oct 30, 2018 | 24.71 | 25.38 | 23.76 | 25.34 | 399,185 | +0.35(+1.40%) |
Oct 29, 2018 | 23.46 | 28.50 | 23.46 | 24.99 | 840,143 | +2.43(+10.77%) |
Oct 26, 2018 | 22.32 | 22.90 | 22.17 | 22.56 | 380,700 | -0.08(-0.35%) |
Oct 25, 2018 | 22.50 | 22.90 | 22.41 | 22.64 | 381,742 | +0.24(+1.07%) |
Oct 24, 2018 | 23.76 | 23.87 | 22.36 | 22.40 | 316,942 | -1.42(-5.96%) |
Oct 23, 2018 | 23.18 | 24.07 | 22.76 | 23.82 | 444,014 | +0.17(+0.72%) |
Oct 22, 2018 | 23.41 | 24.37 | 23.41 | 23.65 | 266,757 | +0.29(+1.24%) |
Oct 19, 2018 | 24.04 | 24.04 | 23.28 | 23.36 | 416,200 | -0.72(-2.99%) |
Oct 18, 2018 | 24.65 | 24.66 | 24.04 | 24.08 | 126,027 | -0.76(-3.06%) |
Oct 17, 2018 | 25.10 | 25.13 | 24.43 | 24.84 | 108,830 | -0.38(-1.51%) |
Oct 16, 2018 | 25.15 | 25.49 | 24.88 | 25.22 | 104,937 | +0.33(+1.33%) |
Oct 15, 2018 | 24.70 | 25.28 | 24.66 | 24.89 | 125,547 | +0.16(+0.65%) |
Oct 12, 2018 | 25.11 | 25.15 | 24.69 | 24.73 | 276,900 | +0.00(+0.00%) |
Oct 11, 2018 | 24.87 | 25.50 | 24.71 | 24.73 | 427,522 | -0.16(-0.64%) |
Oct 10, 2018 | 26.43 | 26.43 | 24.83 | 24.89 | 383,093 | -1.57(-5.93%) |
Oct 09, 2018 | 27.69 | 28.00 | 26.35 | 26.46 | 286,393 | -1.38(-4.96%) |
Oct 08, 2018 | 27.93 | 28.03 | 27.34 | 27.84 | 295,088 | -0.25(-0.89%) |
Oct 05, 2018 | 28.18 | 28.42 | 27.69 | 28.09 | 245,900 | -0.18(-0.64%) |
Oct 04, 2018 | 28.52 | 28.63 | 27.90 | 28.27 | 211,954 | -0.30(-1.05%) |
Oct 03, 2018 | 28.45 | 28.73 | 28.05 | 28.57 | 264,964 | +0.07(+0.25%) |
Oct 02, 2018 | 29.00 | 29.28 | 28.24 | 28.50 | 268,770 | -0.56(-1.93%) |
Oct 01, 2018 | 29.98 | 29.98 | 28.92 | 29.06 | 235,200 | -0.66(-2.22%) |
Sep 28, 2018 | 29.90 | 30.41 | 29.56 | 29.72 | 361,500 | -0.28(-0.93%) |
Sep 27, 2018 | 29.35 | 30.01 | 29.04 | 30.00 | 267,183 | +0.76(+2.60%) |
Sep 26, 2018 | 29.52 | 29.52 | 28.41 | 29.24 | 388,963 | -0.34(-1.15%) |
Sep 25, 2018 | 29.44 | 29.87 | 28.98 | 29.58 | 449,571 | -0.04(-0.14%) |
Sep 24, 2018 | 29.57 | 29.92 | 29.35 | 29.62 | 430,676 | -0.15(-0.50%) |
Sep 21, 2018 | 29.48 | 30.12 | 29.08 | 29.77 | 566,800 | +0.49(+1.67%) |
Sep 20, 2018 | 28.84 | 29.38 | 28.59 | 29.28 | 201,515 | +0.68(+2.38%) |
Sep 19, 2018 | 28.05 | 28.86 | 28.00 | 28.60 | 149,330 | +0.45(+1.60%) |
Sep 18, 2018 | 28.47 | 28.52 | 27.96 | 28.15 | 261,839 | -0.39(-1.37%) |
Sep 17, 2018 | 28.38 | 28.73 | 28.16 | 28.54 | 293,275 | +0.11(+0.39%) |
Sep 14, 2018 | 27.59 | 28.70 | 27.59 | 28.43 | 373,900 | +0.87(+3.16%) |
Sep 13, 2018 | 28.34 | 28.46 | 27.53 | 27.56 | 138,121 | -0.66(-2.34%) |
Sep 12, 2018 | 28.06 | 28.65 | 28.02 | 28.22 | 184,929 | +0.18(+0.64%) |
Sep 11, 2018 | 28.28 | 28.55 | 27.64 | 28.04 | 133,974 | -0.39(-1.37%) |
Sep 10, 2018 | 28.69 | 28.82 | 28.17 | 28.43 | 85,145 | -0.11(-0.39%) |
Sep 07, 2018 | 28.40 | 28.83 | 28.02 | 28.54 | 130,000 | +0.04(+0.14%) |
Sep 06, 2018 | 29.38 | 29.49 | 28.40 | 28.50 | 129,790 | -0.84(-2.86%) |
Sep 05, 2018 | 29.39 | 29.60 | 28.96 | 29.34 | 133,470 | -0.15(-0.51%) |
Sep 04, 2018 | 29.83 | 29.83 | 29.06 | 29.49 | 168,455 | -0.44(-1.47%) |
Aug 31, 2018 | 29.93 | 29.93 | 29.93 | 0 | +0.08(+0.27%) | |
Aug 30, 2018 | 30.73 | 30.73 | 29.74 | 29.85 | 132,768 | -0.78(-2.55%) |
Aug 29, 2018 | 30.52 | 30.78 | 30.12 | 30.63 | 172,157 | +0.02(+0.07%) |
Aug 28, 2018 | 31.20 | 31.20 | 29.93 | 30.61 | 261,267 | -0.50(-1.61%) |
Aug 27, 2018 | 30.63 | 31.36 | 30.63 | 31.11 | 190,183 | +0.53(+1.73%) |
Aug 24, 2018 | 29.32 | 31.02 | 29.32 | 30.58 | 404,500 | +1.42(+4.87%) |
Aug 23, 2018 | 31.24 | 31.33 | 29.13 | 29.16 | 709,133 | -2.19(-6.99%) |
Aug 22, 2018 | 32.64 | 32.67 | 31.28 | 31.35 | 228,812 | -1.36(-4.16%) |
Aug 21, 2018 | 32.72 | 33.03 | 32.57 | 32.71 | 108,611 | +0.09(+0.28%) |
Aug 20, 2018 | 32.37 | 32.81 | 32.17 | 32.62 | 135,765 | +0.40(+1.24%) |
Aug 17, 2018 | 31.42 | 32.38 | 31.30 | 32.22 | 229,400 | +0.74(+2.35%) |
Aug 16, 2018 | 31.48 | 31.89 | 31.41 | 31.48 | 155,433 | +0.17(+0.54%) |
Aug 15, 2018 | 31.00 | 31.36 | 30.89 | 31.31 | 142,314 | +0.16(+0.51%) |
Aug 14, 2018 | 31.63 | 31.81 | 31.09 | 31.15 | 235,631 | -0.37(-1.17%) |
Aug 13, 2018 | 31.35 | 31.74 | 31.20 | 31.52 | 132,384 | +0.01(+0.03%) |
Aug 10, 2018 | 31.33 | 31.90 | 30.87 | 31.51 | 163,500 | -0.07(-0.22%) |
Aug 09, 2018 | 32.39 | 32.57 | 31.45 | 31.58 | 171,526 | -0.85(-2.62%) |
Aug 08, 2018 | 31.73 | 32.65 | 31.71 | 32.43 | 202,691 | +0.62(+1.95%) |
Aug 07, 2018 | 31.38 | 31.93 | 31.29 | 31.81 | 206,402 | +0.44(+1.40%) |
Aug 06, 2018 | 30.84 | 31.83 | 30.78 | 31.37 | 377,459 | +0.28(+0.90%) |
Aug 03, 2018 | 34.88 | 34.88 | 30.44 | 31.09 | 626,900 | -3.73(-10.71%) |
Aug 02, 2018 | 32.87 | 35.00 | 32.87 | 34.82 | 425,943 | +0.86(+2.53%) |
Aug 01, 2018 | 33.84 | 34.16 | 33.15 | 33.96 | 256,861 | -0.04(-0.12%) |
Jul 31, 2018 | 33.50 | 34.09 | 33.38 | 34.00 | 206,098 | +0.69(+2.07%) |
Jul 30, 2018 | 33.32 | 33.63 | 32.87 | 33.31 | 209,014 | -0.06(-0.18%) |
Jul 27, 2018 | 33.23 | 33.68 | 33.00 | 33.37 | 172,700 | +0.13(+0.39%) |
Jul 26, 2018 | 33.22 | 34.12 | 33.05 | 33.24 | 158,169 | -0.12(-0.36%) |
Jul 25, 2018 | 33.19 | 33.43 | 32.17 | 33.36 | 238,474 | -0.06(-0.18%) |
Jul 24, 2018 | 33.98 | 34.49 | 33.19 | 33.42 | 253,561 | -0.35(-1.04%) |
Jul 23, 2018 | 33.61 | 33.99 | 33.03 | 33.77 | 122,913 | +0.05(+0.15%) |
Jul 20, 2018 | 34.25 | 34.25 | 33.67 | 33.72 | 140,906 | -0.70(-2.03%) |
Jul 19, 2018 | 34.30 | 34.66 | 33.80 | 34.42 | 96,247 | +0.06(+0.17%) |
Jul 18, 2018 | 34.74 | 34.99 | 34.23 | 34.36 | 145,804 | -0.36(-1.04%) |
Jul 17, 2018 | 34.11 | 34.89 | 34.00 | 34.72 | 252,195 | +0.53(+1.55%) |
Jul 16, 2018 | 34.58 | 34.58 | 33.95 | 34.19 | 192,387 | -0.46(-1.33%) |
Jul 13, 2018 | 34.48 | 34.96 | 34.18 | 34.65 | 133,308 | +0.15(+0.43%) |
Jul 12, 2018 | 34.51 | 34.81 | 33.75 | 34.50 | 204,894 | +0.08(+0.23%) |
Jul 11, 2018 | 35.20 | 35.20 | 34.19 | 34.42 | 390,027 | -0.78(-2.22%) |
Jul 10, 2018 | 35.80 | 35.86 | 34.96 | 35.20 | 143,319 | -0.60(-1.68%) |
Jul 09, 2018 | 36.13 | 36.54 | 35.63 | 35.80 | 188,051 | +0.09(+0.25%) |
Jul 06, 2018 | 35.66 | 36.09 | 35.30 | 35.71 | 160,564 | +0.00(+0.00%) |
Jul 05, 2018 | 36.36 | 35.54 | 35.71 | 327,599 | -0.29(-0.81%) | |
Jul 03, 2018 | 36.00 | 36.00 | 36.00 | 0 | +0.49(+1.38%) | |
Jul 02, 2018 | 35.11 | 35.52 | 34.56 | 35.51 | 512,386 | +0.37(+1.05%) |
Jun 29, 2018 | 36.10 | 36.14 | 35.13 | 35.14 | 288,253 | -0.71(-1.98%) |
Jun 28, 2018 | 35.01 | 35.97 | 34.52 | 35.85 | 312,026 | +0.69(+1.96%) |
Jun 27, 2018 | 36.80 | 36.97 | 35.13 | 35.16 | 622,559 | -1.62(-4.40%) |
Jun 26, 2018 | 36.77 | 37.69 | 36.67 | 36.78 | 514,504 | +0.01(+0.03%) |
Jun 25, 2018 | 37.20 | 37.20 | 35.68 | 36.77 | 820,632 | -0.38(-1.02%) |
Jun 22, 2018 | 36.61 | 37.15 | 36.16 | 37.15 | 1,093,408 | +0.75(+2.06%) |
Jun 21, 2018 | 35.45 | 36.61 | 34.86 | 36.40 | 995,344 | +0.80(+2.25%) |
Jun 20, 2018 | 33.62 | 35.66 | 32.79 | 35.60 | 584,090 | +3.55(+11.08%) |
Jun 19, 2018 | 32.03 | 32.24 | 31.61 | 32.05 | 239,901 | -0.19(-0.59%) |
Jun 18, 2018 | 31.59 | 32.37 | 31.49 | 32.24 | 336,406 | +0.50(+1.58%) |
Jun 15, 2018 | 31.86 | 31.52 | 31.74 | 285,003 | +0.22(+0.70%) | |
Jun 14, 2018 | 30.60 | 31.53 | 30.46 | 31.52 | 264,894 | +0.92(+3.01%) |
Jun 13, 2018 | 30.70 | 30.93 | 30.37 | 30.60 | 267,279 | -0.15(-0.49%) |
Jun 12, 2018 | 31.30 | 31.39 | 30.62 | 30.75 | 148,566 | -0.51(-1.63%) |
Jun 11, 2018 | 31.27 | 31.47 | 31.17 | 31.26 | 148,680 | -0.07(-0.22%) |
Jun 08, 2018 | 31.45 | 31.83 | 31.19 | 31.33 | 138,578 | -0.14(-0.44%) |
Jun 07, 2018 | 31.76 | 31.76 | 31.21 | 31.47 | 149,189 | -0.27(-0.85%) |
Jun 06, 2018 | 31.95 | 31.74 | 178,913 | +0.23(+0.73%) | ||
Jun 05, 2018 | 30.93 | 31.62 | 30.71 | 31.51 | 307,588 | +0.54(+1.74%) |
Jun 04, 2018 | 31.95 | 31.99 | 30.82 | 30.97 | 296,372 | -0.92(-2.88%) |
Jun 01, 2018 | 31.71 | 31.98 | 31.36 | 31.89 | 296,467 | +0.36(+1.14%) |
May 31, 2018 | 30.59 | 31.61 | 30.59 | 31.53 | 331,332 | +0.88(+2.87%) |
May 30, 2018 | 30.62 | 31.25 | 30.62 | 30.65 | 201,543 | +0.10(+0.33%) |
May 29, 2018 | 31.00 | 31.01 | 30.19 | 30.55 | 166,016 | -0.62(-1.99%) |
May 25, 2018 | 31.17 | 31.17 | 31.17 | 0 | -0.04(-0.13%) | |
May 24, 2018 | 31.11 | 31.39 | 31.06 | 31.21 | 258,717 | +0.00(+0.00%) |
May 23, 2018 | 31.24 | 31.39 | 30.48 | 31.21 | 288,871 | -0.20(-0.64%) |
May 22, 2018 | 31.35 | 31.69 | 31.18 | 31.41 | 273,350 | +0.09(+0.29%) |
May 21, 2018 | 31.56 | 32.18 | 31.25 | 31.32 | 267,034 | -0.02(-0.06%) |
May 18, 2018 | 31.63 | 31.72 | 30.40 | 31.34 | 390,357 | -0.25(-0.79%) |
May 17, 2018 | 31.62 | 31.83 | 30.83 | 31.59 | 278,724 | +0.01(+0.03%) |
May 16, 2018 | 30.76 | 31.93 | 30.41 | 31.58 | 505,656 | +0.80(+2.60%) |
May 15, 2018 | 29.50 | 30.96 | 29.45 | 30.78 | 462,354 | +1.18(+3.99%) |
May 14, 2018 | 29.33 | 30.28 | 29.33 | 29.60 | 398,283 | +0.52(+1.79%) |
May 11, 2018 | 28.96 | 29.49 | 28.95 | 29.08 | 184,789 | +0.10(+0.35%) |
May 10, 2018 | 28.93 | 29.34 | 28.74 | 28.98 | 254,701 | +0.06(+0.21%) |
May 09, 2018 | 28.24 | 28.98 | 28.11 | 28.92 | 274,695 | +0.71(+2.52%) |
May 08, 2018 | 27.68 | 28.32 | 27.68 | 28.21 | 226,703 | +0.43(+1.55%) |
May 07, 2018 | 27.34 | 28.12 | 27.18 | 27.78 | 311,455 | +0.61(+2.25%) |
May 04, 2018 | 27.06 | 27.43 | 26.89 | 27.17 | 222,596 | +0.17(+0.63%) |
May 03, 2018 | 27.21 | 28.29 | 26.27 | 27.00 | 413,761 | +0.61(+2.31%) |
May 02, 2018 | 26.28 | 26.52 | 26.10 | 26.39 | 263,346 | +0.10(+0.38%) |