Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.45 | 30.72 | 30.27 | 30.63 | 150,252 | +0.17(+0.55%) |
Apr 29, 2019 | 30.54 | 30.61 | 30.27 | 30.47 | 174,128 | +0.11(+0.35%) |
Apr 26, 2019 | 30.15 | 30.44 | 30.15 | 30.36 | 102,782 | +0.15(+0.50%) |
Apr 25, 2019 | 30.68 | 30.68 | 30.11 | 30.21 | 152,322 | -0.50(-1.63%) |
Apr 24, 2019 | 30.54 | 30.81 | 30.44 | 30.71 | 210,681 | +0.25(+0.81%) |
Apr 23, 2019 | 30.17 | 30.61 | 30.14 | 30.47 | 194,381 | +0.31(+1.02%) |
Apr 22, 2019 | 30.54 | 30.61 | 30.12 | 30.16 | 125,581 | -0.54(-1.75%) |
Apr 18, 2019 | 30.41 | 30.87 | 30.36 | 30.69 | 241,340 | +0.20(+0.66%) |
Apr 17, 2019 | 30.04 | 30.60 | 30.04 | 30.49 | 222,872 | +0.54(+1.79%) |
Apr 16, 2019 | 29.95 | 30.14 | 29.91 | 29.95 | 189,879 | -0.07(-0.23%) |
Apr 15, 2019 | 30.26 | 30.36 | 29.97 | 30.02 | 177,750 | -0.20(-0.67%) |
Apr 12, 2019 | 29.85 | 30.25 | 29.69 | 30.23 | 196,252 | +0.53(+1.78%) |
Apr 11, 2019 | 29.80 | 29.91 | 29.62 | 29.70 | 175,974 | -0.17(-0.56%) |
Apr 10, 2019 | 29.80 | 30.10 | 29.80 | 29.87 | 204,484 | -0.01(-0.03%) |
Apr 09, 2019 | 30.04 | 30.25 | 29.74 | 29.88 | 250,042 | -0.29(-0.96%) |
Apr 08, 2019 | 30.10 | 30.25 | 29.96 | 30.17 | 229,087 | +0.00(+0.00%) |
Apr 05, 2019 | 30.18 | 30.29 | 30.04 | 30.17 | 118,114 | -0.02(-0.06%) |
Apr 04, 2019 | 30.10 | 30.28 | 30.03 | 30.18 | 213,652 | -0.08(-0.26%) |
Apr 03, 2019 | 30.48 | 30.73 | 30.20 | 30.26 | 232,714 | -0.12(-0.41%) |
Apr 02, 2019 | 30.42 | 30.46 | 30.05 | 30.39 | 207,090 | -0.04(-0.14%) |
Apr 01, 2019 | 30.17 | 30.44 | 30.04 | 30.43 | 392,513 | +0.49(+1.65%) |
Mar 29, 2019 | 29.88 | 30.14 | 29.79 | 29.94 | 256,786 | +0.20(+0.68%) |
Mar 28, 2019 | 29.51 | 29.76 | 29.45 | 29.73 | 191,410 | +0.29(+0.99%) |
Mar 27, 2019 | 29.42 | 29.60 | 29.31 | 29.44 | 240,694 | +0.03(+0.09%) |
Mar 26, 2019 | 29.23 | 29.49 | 28.99 | 29.42 | 378,951 | +0.31(+1.06%) |
Mar 25, 2019 | 29.27 | 29.36 | 29.05 | 29.11 | 307,145 | -0.26(-0.87%) |
Mar 22, 2019 | 29.74 | 29.75 | 29.28 | 29.36 | 365,020 | -0.41(-1.39%) |
Mar 21, 2019 | 29.78 | 29.88 | 29.68 | 29.78 | 354,181 | -0.01(-0.03%) |
Mar 20, 2019 | 30.06 | 30.06 | 29.63 | 29.79 | 214,944 | -0.22(-0.73%) |
Mar 19, 2019 | 29.91 | 30.32 | 29.90 | 30.01 | 441,048 | +0.14(+0.47%) |
Mar 18, 2019 | 29.82 | 30.01 | 29.69 | 29.87 | 260,077 | +0.05(+0.18%) |
Mar 15, 2019 | 29.94 | 30.25 | 29.80 | 29.81 | 404,429 | -0.13(-0.44%) |
Mar 14, 2019 | 29.75 | 29.95 | 29.59 | 29.95 | 381,440 | +0.11(+0.38%) |
Mar 13, 2019 | 29.51 | 29.95 | 29.51 | 29.83 | 372,075 | +0.33(+1.10%) |
Mar 12, 2019 | 29.80 | 29.80 | 29.46 | 29.51 | 310,043 | -0.23(-0.77%) |
Mar 11, 2019 | 29.71 | 29.80 | 29.22 | 29.73 | 403,513 | -0.02(-0.06%) |
Mar 08, 2019 | 29.68 | 29.79 | 29.51 | 29.75 | 483,703 | +0.00(+0.00%) |
Mar 07, 2019 | 29.91 | 30.05 | 29.66 | 29.75 | 473,115 | -0.26(-0.88%) |
Mar 06, 2019 | 30.46 | 30.58 | 29.93 | 30.02 | 359,019 | -0.48(-1.59%) |
Mar 05, 2019 | 30.72 | 30.92 | 30.49 | 30.50 | 432,411 | -0.31(-1.00%) |
Mar 04, 2019 | 32.53 | 32.53 | 30.75 | 30.81 | 601,217 | -1.71(-5.25%) |
Mar 01, 2019 | 31.79 | 32.68 | 31.44 | 32.52 | 928,450 | -0.50(-1.52%) |
Feb 28, 2019 | 32.90 | 33.37 | 32.61 | 33.02 | 808,220 | +0.11(+0.35%) |
Feb 27, 2019 | 32.48 | 33.04 | 32.36 | 32.90 | 705,963 | +0.39(+1.19%) |
Feb 26, 2019 | 32.41 | 32.74 | 32.31 | 32.52 | 488,335 | +0.12(+0.38%) |
Feb 25, 2019 | 32.71 | 32.71 | 32.27 | 32.39 | 621,787 | -0.20(-0.62%) |
Feb 22, 2019 | 32.33 | 32.64 | 32.10 | 32.60 | 328,336 | +0.44(+1.37%) |
Feb 21, 2019 | 32.16 | 32.41 | 32.09 | 32.16 | 270,028 | -0.06(-0.19%) |
Feb 20, 2019 | 32.01 | 32.36 | 31.98 | 32.22 | 439,590 | +0.10(+0.30%) |
Feb 19, 2019 | 32.17 | 32.33 | 32.06 | 32.12 | 300,838 | -0.14(-0.44%) |
Feb 15, 2019 | 32.05 | 32.36 | 32.04 | 32.26 | 369,222 | +0.28(+0.88%) |
Feb 14, 2019 | 31.70 | 32.12 | 31.44 | 31.98 | 301,102 | +0.34(+1.09%) |
Feb 13, 2019 | 32.04 | 32.04 | 31.52 | 31.64 | 290,989 | -0.23(-0.71%) |
Feb 12, 2019 | 31.79 | 31.91 | 31.68 | 31.86 | 220,061 | +0.16(+0.50%) |
Feb 11, 2019 | 31.80 | 32.04 | 31.57 | 31.71 | 461,450 | -0.10(-0.30%) |
Feb 08, 2019 | 31.76 | 31.92 | 31.56 | 31.80 | 260,812 | -0.06(-0.19%) |
Feb 07, 2019 | 32.02 | 32.18 | 31.85 | 31.86 | 256,013 | -0.30(-0.93%) |
Feb 06, 2019 | 32.28 | 32.32 | 32.07 | 32.16 | 342,816 | -0.09(-0.27%) |
Feb 05, 2019 | 31.90 | 32.37 | 31.83 | 32.25 | 488,652 | +0.36(+1.13%) |
Feb 04, 2019 | 32.04 | 32.57 | 31.66 | 31.89 | 501,746 | +0.23(+0.72%) |
Feb 01, 2019 | 31.50 | 31.84 | 31.50 | 31.66 | 350,412 | +0.16(+0.50%) |
Jan 31, 2019 | 31.55 | 31.67 | 31.36 | 31.50 | 280,633 | +0.00(+0.00%) |
Jan 30, 2019 | 31.64 | 31.71 | 31.12 | 31.50 | 355,038 | +0.01(+0.03%) |
Jan 29, 2019 | 31.74 | 31.84 | 31.47 | 31.50 | 244,932 | -0.23(-0.72%) |
Jan 28, 2019 | 31.63 | 31.78 | 31.44 | 31.72 | 381,476 | -0.02(-0.06%) |
Jan 25, 2019 | 31.62 | 31.85 | 31.40 | 31.74 | 254,648 | +0.32(+1.03%) |
Jan 24, 2019 | 31.57 | 31.93 | 31.36 | 31.42 | 273,791 | -0.13(-0.42%) |
Jan 23, 2019 | 31.84 | 32.07 | 31.49 | 31.55 | 371,365 | -0.24(-0.74%) |
Jan 22, 2019 | 31.65 | 32.03 | 31.61 | 31.79 | 518,074 | +0.03(+0.08%) |
Jan 18, 2019 | 31.28 | 32.05 | 31.19 | 31.76 | 1,171,200 | +0.53(+1.71%) |
Jan 17, 2019 | 30.77 | 31.54 | 30.77 | 31.22 | 926,599 | +0.46(+1.48%) |
Jan 16, 2019 | 30.67 | 31.01 | 30.58 | 30.77 | 959,427 | +0.11(+0.37%) |
Jan 15, 2019 | 30.43 | 30.92 | 30.43 | 30.66 | 456,816 | +0.12(+0.40%) |
Jan 14, 2019 | 30.41 | 30.68 | 30.30 | 30.53 | 613,054 | +0.04(+0.14%) |
Jan 11, 2019 | 30.47 | 31.03 | 30.47 | 30.49 | 727,306 | -0.07(-0.23%) |
Jan 10, 2019 | 30.38 | 30.85 | 30.05 | 30.56 | 875,361 | +0.20(+0.66%) |
Jan 09, 2019 | 30.21 | 30.64 | 30.21 | 30.36 | 685,492 | +0.00(+0.00%) |
Jan 08, 2019 | 30.40 | 30.86 | 30.24 | 30.36 | 828,625 | -0.01(-0.03%) |
Jan 07, 2019 | 29.99 | 30.66 | 29.87 | 30.37 | 1,193,474 | +0.46(+1.55%) |
Jan 04, 2019 | 29.74 | 30.11 | 29.40 | 29.90 | 696,488 | +0.55(+1.88%) |
Jan 03, 2019 | 28.74 | 29.64 | 28.69 | 29.35 | 1,236,356 | +0.48(+1.67%) |
Jan 02, 2019 | 28.32 | 28.91 | 27.99 | 28.87 | 296,967 | +0.20(+0.70%) |
Dec 31, 2018 | 28.46 | 29.00 | 28.43 | 28.67 | 542,283 | +0.19(+0.68%) |
Dec 28, 2018 | 28.55 | 28.84 | 28.12 | 28.47 | 370,843 | +0.11(+0.40%) |
Dec 27, 2018 | 27.92 | 28.36 | 27.67 | 28.36 | 244,523 | -0.06(-0.22%) |
Dec 26, 2018 | 27.38 | 28.45 | 26.95 | 28.42 | 239,845 | +1.10(+4.04%) |
Dec 24, 2018 | 27.39 | 27.45 | 27.00 | 27.32 | 142,904 | -0.18(-0.67%) |
Dec 21, 2018 | 28.11 | 28.26 | 27.47 | 27.50 | 557,236 | -0.58(-2.06%) |
Dec 20, 2018 | 27.97 | 28.27 | 27.79 | 28.08 | 555,214 | -0.12(-0.44%) |
Dec 19, 2018 | 28.07 | 28.81 | 28.01 | 28.20 | 403,063 | +0.16(+0.56%) |
Dec 18, 2018 | 28.06 | 28.35 | 27.84 | 28.04 | 534,905 | +0.16(+0.57%) |
Dec 17, 2018 | 28.06 | 28.14 | 27.63 | 27.89 | 342,944 | -0.26(-0.93%) |
Dec 14, 2018 | 28.12 | 28.61 | 27.90 | 28.15 | 294,027 | -0.22(-0.77%) |
Dec 13, 2018 | 28.71 | 28.99 | 28.32 | 28.37 | 350,755 | -0.26(-0.92%) |
Dec 12, 2018 | 28.91 | 29.31 | 28.60 | 28.63 | 482,312 | -0.17(-0.58%) |
Dec 11, 2018 | 29.32 | 29.51 | 28.59 | 28.80 | 357,879 | -0.30(-1.02%) |
Dec 10, 2018 | 29.23 | 29.55 | 29.02 | 29.10 | 444,698 | -0.06(-0.21%) |
Dec 07, 2018 | 29.13 | 29.83 | 29.06 | 29.16 | 497,083 | +0.00(+0.00%) |
Dec 06, 2018 | 28.83 | 29.21 | 28.54 | 29.16 | 541,400 | -0.09(-0.30%) |
Dec 04, 2018 | 30.18 | 30.33 | 29.23 | 29.24 | 458,618 | -0.88(-2.94%) |
Dec 03, 2018 | 30.86 | 30.94 | 30.10 | 30.13 | 316,649 | -0.34(-1.12%) |
Nov 30, 2018 | 30.87 | 30.91 | 30.07 | 30.47 | 270,970 | -0.36(-1.17%) |
Nov 29, 2018 | 30.61 | 30.94 | 30.57 | 30.83 | 281,040 | +0.21(+0.69%) |
Nov 28, 2018 | 29.91 | 30.72 | 29.83 | 30.62 | 387,790 | +0.74(+2.46%) |
Nov 27, 2018 | 30.17 | 30.41 | 29.84 | 29.88 | 281,758 | -0.36(-1.19%) |
Nov 26, 2018 | 29.85 | 30.37 | 29.85 | 30.24 | 483,137 | +0.53(+1.79%) |
Nov 23, 2018 | 29.76 | 29.87 | 29.63 | 29.71 | 93,968 | -0.22(-0.73%) |
Nov 21, 2018 | 29.93 | 29.93 | 29.93 | 0 | +0.07(+0.23%) | |
Nov 20, 2018 | 29.79 | 30.59 | 29.62 | 29.86 | 798,585 | -0.27(-0.90%) |
Nov 19, 2018 | 30.10 | 30.40 | 29.92 | 30.13 | 415,963 | -0.14(-0.46%) |
Nov 16, 2018 | 29.82 | 30.46 | 29.74 | 30.27 | 280,415 | +0.34(+1.14%) |
Nov 15, 2018 | 29.67 | 30.00 | 29.21 | 29.93 | 438,044 | -0.05(-0.17%) |
Nov 14, 2018 | 30.89 | 30.95 | 29.92 | 29.98 | 525,336 | -0.64(-2.08%) |
Nov 13, 2018 | 30.62 | 30.82 | 30.31 | 30.62 | 468,746 | +0.17(+0.54%) |
Nov 12, 2018 | 30.69 | 30.99 | 30.35 | 30.45 | 655,363 | -0.35(-1.13%) |
Nov 09, 2018 | 28.81 | 31.61 | 28.57 | 30.80 | 1,327,955 | +1.65(+5.65%) |
Nov 08, 2018 | 28.94 | 29.36 | 28.60 | 29.15 | 591,922 | +0.10(+0.36%) |
Nov 07, 2018 | 28.64 | 29.11 | 28.22 | 29.05 | 642,417 | +0.43(+1.49%) |
Nov 06, 2018 | 28.98 | 29.21 | 28.40 | 28.62 | 447,263 | -0.53(-1.82%) |
Nov 05, 2018 | 29.29 | 29.41 | 29.12 | 29.15 | 399,374 | -0.06(-0.21%) |
Nov 02, 2018 | 29.65 | 29.88 | 29.19 | 29.21 | 381,841 | -0.37(-1.27%) |
Nov 01, 2018 | 29.36 | 29.70 | 29.16 | 29.59 | 328,600 | +0.30(+1.01%) |
Oct 31, 2018 | 29.01 | 29.45 | 28.83 | 29.29 | 332,918 | +0.51(+1.76%) |
Oct 30, 2018 | 27.98 | 28.84 | 27.98 | 28.79 | 308,557 | +0.82(+2.93%) |
Oct 29, 2018 | 28.01 | 28.40 | 27.67 | 27.97 | 286,319 | +0.31(+1.13%) |
Oct 26, 2018 | 28.00 | 28.08 | 27.46 | 27.65 | 469,041 | -0.54(-1.92%) |
Oct 25, 2018 | 28.06 | 28.44 | 27.99 | 28.20 | 337,367 | +0.24(+0.87%) |
Oct 24, 2018 | 28.41 | 28.78 | 27.92 | 27.95 | 418,130 | -0.55(-1.93%) |
Oct 23, 2018 | 28.41 | 28.66 | 27.89 | 28.50 | 313,492 | -0.16(-0.55%) |
Oct 22, 2018 | 28.75 | 28.96 | 28.48 | 28.66 | 300,053 | -0.10(-0.36%) |
Oct 19, 2018 | 28.85 | 28.99 | 28.62 | 28.76 | 515,509 | -0.05(-0.18%) |
Oct 18, 2018 | 29.11 | 29.11 | 28.44 | 28.81 | 268,531 | -0.31(-1.05%) |
Oct 17, 2018 | 29.49 | 29.50 | 29.00 | 29.12 | 378,288 | -0.44(-1.47%) |
Oct 16, 2018 | 29.41 | 29.77 | 29.26 | 29.55 | 425,261 | +0.37(+1.25%) |
Oct 15, 2018 | 28.88 | 29.42 | 28.81 | 29.19 | 279,928 | +0.31(+1.09%) |
Oct 12, 2018 | 29.45 | 29.66 | 28.73 | 28.88 | 598,807 | -0.10(-0.36%) |
Oct 11, 2018 | 28.93 | 29.58 | 28.93 | 28.98 | 668,256 | -0.17(-0.57%) |
Oct 10, 2018 | 30.37 | 30.65 | 29.08 | 29.15 | 561,491 | -1.22(-4.02%) |
Oct 09, 2018 | 31.16 | 31.48 | 28.84 | 30.37 | 1,311,156 | -1.12(-3.54%) |
Oct 08, 2018 | 31.81 | 32.05 | 31.42 | 31.48 | 204,257 | -0.34(-1.07%) |
Oct 05, 2018 | 31.46 | 31.96 | 31.46 | 31.82 | 250,239 | +0.29(+0.91%) |
Oct 04, 2018 | 31.51 | 31.87 | 31.47 | 31.53 | 320,597 | -0.12(-0.39%) |
Oct 03, 2018 | 31.68 | 31.79 | 31.41 | 31.66 | 294,881 | +0.06(+0.19%) |
Oct 02, 2018 | 31.53 | 31.89 | 31.46 | 31.59 | 272,756 | +0.07(+0.22%) |
Oct 01, 2018 | 31.67 | 31.78 | 31.25 | 31.52 | 425,128 | +0.03(+0.11%) |
Sep 28, 2018 | 31.74 | 31.74 | 31.38 | 31.49 | 340,536 | -0.22(-0.69%) |
Sep 27, 2018 | 31.66 | 31.85 | 31.40 | 31.71 | 226,914 | +0.12(+0.39%) |
Sep 26, 2018 | 31.81 | 32.01 | 31.51 | 31.59 | 259,614 | -0.26(-0.82%) |
Sep 25, 2018 | 31.71 | 32.06 | 31.48 | 31.85 | 443,550 | +0.23(+0.72%) |
Sep 24, 2018 | 31.98 | 32.04 | 31.46 | 31.62 | 268,214 | -0.35(-1.09%) |
Sep 21, 2018 | 32.58 | 32.61 | 31.95 | 31.97 | 254,255 | -0.60(-1.85%) |
Sep 20, 2018 | 32.38 | 32.68 | 32.19 | 32.57 | 443,102 | +0.34(+1.05%) |
Sep 19, 2018 | 32.63 | 32.71 | 32.21 | 32.23 | 259,480 | -0.47(-1.44%) |
Sep 18, 2018 | 32.62 | 32.87 | 32.58 | 32.70 | 213,215 | -0.05(-0.16%) |
Sep 17, 2018 | 33.02 | 33.08 | 32.56 | 32.75 | 205,562 | -0.27(-0.82%) |
Sep 14, 2018 | 32.90 | 33.22 | 32.81 | 33.02 | 283,398 | +0.03(+0.11%) |
Sep 13, 2018 | 33.01 | 33.38 | 32.91 | 32.99 | 246,947 | +0.00(+0.00%) |
Sep 12, 2018 | 32.90 | 33.36 | 32.69 | 32.99 | 524,726 | +0.13(+0.40%) |
Sep 11, 2018 | 32.88 | 33.04 | 32.66 | 32.86 | 375,214 | +0.18(+0.56%) |
Sep 10, 2018 | 32.40 | 32.80 | 32.40 | 32.67 | 485,431 | +0.21(+0.64%) |
Sep 07, 2018 | 32.72 | 32.86 | 32.40 | 32.47 | 236,126 | -0.42(-1.27%) |
Sep 06, 2018 | 32.91 | 33.29 | 32.81 | 32.88 | 206,156 | -0.14(-0.42%) |
Sep 05, 2018 | 33.41 | 33.47 | 32.78 | 33.02 | 244,631 | -0.32(-0.97%) |
Sep 04, 2018 | 33.22 | 33.48 | 33.03 | 33.35 | 488,856 | +0.13(+0.39%) |
Aug 31, 2018 | 33.22 | 33.22 | 33.22 | 0 | -0.06(-0.18%) | |
Aug 30, 2018 | 33.08 | 33.41 | 33.08 | 33.28 | 203,468 | +0.17(+0.50%) |
Aug 29, 2018 | 33.11 | 33.21 | 33.00 | 33.11 | 321,171 | +0.04(+0.13%) |
Aug 28, 2018 | 33.51 | 33.62 | 33.02 | 33.07 | 357,211 | -0.22(-0.65%) |
Aug 27, 2018 | 33.29 | 33.48 | 33.19 | 33.29 | 332,320 | +0.13(+0.39%) |
Aug 24, 2018 | 33.26 | 33.28 | 33.02 | 33.16 | 334,879 | +0.07(+0.21%) |
Aug 23, 2018 | 33.22 | 33.35 | 32.98 | 33.09 | 253,925 | -0.11(-0.34%) |
Aug 22, 2018 | 33.40 | 33.60 | 33.09 | 33.20 | 300,273 | -0.23(-0.67%) |
Aug 21, 2018 | 33.19 | 33.63 | 33.19 | 33.42 | 850,976 | +0.22(+0.65%) |
Aug 20, 2018 | 32.94 | 33.42 | 32.82 | 33.21 | 424,750 | +0.27(+0.82%) |
Aug 17, 2018 | 32.82 | 33.18 | 32.82 | 32.94 | 399,319 | +0.06(+0.18%) |
Aug 16, 2018 | 32.87 | 33.35 | 32.57 | 32.88 | 996,541 | +0.22(+0.66%) |
Aug 15, 2018 | 32.63 | 32.80 | 32.47 | 32.66 | 527,606 | -0.04(-0.13%) |
Aug 14, 2018 | 32.91 | 33.22 | 32.59 | 32.70 | 634,597 | -0.02(-0.05%) |
Aug 13, 2018 | 32.75 | 33.05 | 32.48 | 32.72 | 530,391 | +0.08(+0.24%) |
Aug 10, 2018 | 31.52 | 33.43 | 31.52 | 32.64 | 1,413,294 | +2.45(+8.13%) |
Aug 09, 2018 | 30.09 | 30.45 | 30.00 | 30.19 | 384,672 | +0.24(+0.81%) |
Aug 08, 2018 | 29.75 | 30.03 | 29.48 | 29.95 | 265,547 | +0.30(+1.02%) |
Aug 07, 2018 | 29.68 | 30.01 | 29.58 | 29.64 | 446,770 | -0.03(-0.12%) |
Aug 06, 2018 | 29.79 | 29.84 | 29.53 | 29.68 | 188,618 | -0.05(-0.17%) |
Aug 03, 2018 | 29.31 | 29.87 | 29.31 | 29.73 | 333,726 | +0.35(+1.18%) |
Aug 02, 2018 | 28.73 | 29.38 | 28.62 | 29.38 | 265,928 | +0.62(+2.14%) |
Aug 01, 2018 | 28.84 | 29.15 | 28.76 | 28.77 | 190,623 | -0.10(-0.33%) |
Jul 31, 2018 | 28.56 | 29.01 | 28.41 | 28.86 | 164,839 | +0.36(+1.25%) |
Jul 30, 2018 | 28.64 | 28.76 | 28.44 | 28.51 | 218,245 | -0.04(-0.15%) |
Jul 27, 2018 | 28.58 | 28.82 | 28.20 | 28.55 | 256,029 | -0.10(-0.33%) |
Jul 26, 2018 | 28.02 | 28.79 | 28.01 | 28.64 | 270,878 | +0.60(+2.13%) |
Jul 25, 2018 | 27.86 | 28.08 | 27.76 | 28.05 | 407,848 | +0.27(+0.97%) |
Jul 24, 2018 | 28.19 | 28.38 | 27.72 | 27.78 | 529,591 | -0.37(-1.33%) |
Jul 23, 2018 | 28.35 | 28.36 | 28.05 | 28.15 | 323,432 | -0.23(-0.80%) |
Jul 20, 2018 | 28.30 | 28.92 | 28.30 | 28.38 | 338,698 | +0.05(+0.18%) |
Jul 19, 2018 | 28.42 | 28.57 | 28.25 | 28.32 | 663,628 | -0.13(-0.46%) |
Jul 18, 2018 | 28.23 | 28.64 | 28.19 | 28.45 | 569,887 | +0.20(+0.71%) |
Jul 17, 2018 | 28.76 | 28.90 | 28.19 | 28.25 | 608,230 | -0.47(-1.63%) |
Jul 16, 2018 | 28.90 | 29.10 | 28.68 | 28.72 | 397,151 | -0.24(-0.84%) |
Jul 13, 2018 | 28.61 | 29.15 | 28.45 | 28.96 | 335,782 | +0.40(+1.40%) |
Jul 12, 2018 | 28.67 | 29.04 | 28.53 | 28.57 | 456,669 | +0.05(+0.18%) |
Jul 11, 2018 | 29.57 | 29.58 | 28.36 | 28.51 | 621,191 | -1.42(-4.75%) |
Jul 10, 2018 | 29.93 | 30.21 | 29.88 | 29.94 | 236,299 | -0.16(-0.55%) |
Jul 09, 2018 | 29.81 | 30.21 | 29.81 | 30.10 | 250,538 | +0.47(+1.58%) |
Jul 06, 2018 | 29.65 | 29.78 | 29.19 | 29.63 | 461,459 | +0.04(+0.15%) |
Jul 05, 2018 | 29.49 | 29.64 | 29.29 | 29.59 | 351,644 | +0.24(+0.83%) |
Jul 03, 2018 | 29.35 | 29.35 | 29.35 | 0 | -0.71(-2.37%) | |
Jul 02, 2018 | 29.50 | 30.11 | 29.23 | 30.06 | 238,041 | +0.46(+1.55%) |
Jun 29, 2018 | 29.26 | 29.77 | 29.15 | 29.60 | 345,705 | +0.47(+1.61%) |
Jun 28, 2018 | 29.26 | 29.33 | 27.79 | 29.13 | 881,020 | -1.05(-3.48%) |
Jun 27, 2018 | 30.38 | 30.86 | 30.16 | 30.18 | 281,786 | -0.20(-0.66%) |
Jun 26, 2018 | 30.26 | 30.66 | 30.12 | 30.38 | 268,486 | +0.23(+0.75%) |
Jun 25, 2018 | 30.65 | 30.65 | 29.88 | 30.15 | 287,267 | -0.51(-1.67%) |
Jun 22, 2018 | 30.91 | 30.99 | 30.65 | 30.67 | 357,716 | -0.02(-0.06%) |
Jun 21, 2018 | 30.81 | 30.97 | 30.57 | 30.68 | 367,777 | -0.23(-0.76%) |
Jun 20, 2018 | 30.63 | 31.07 | 30.54 | 30.92 | 341,016 | +0.33(+1.08%) |
Jun 19, 2018 | 30.41 | 30.72 | 30.27 | 30.59 | 242,382 | -0.18(-0.59%) |
Jun 18, 2018 | 30.37 | 30.80 | 30.24 | 30.77 | 183,240 | +0.26(+0.85%) |
Jun 15, 2018 | 30.73 | 30.20 | 30.51 | 366,623 | -0.23(-0.73%) | |
Jun 14, 2018 | 30.95 | 31.00 | 30.66 | 30.73 | 268,477 | -0.14(-0.45%) |
Jun 13, 2018 | 31.01 | 31.08 | 30.71 | 30.87 | 669,621 | -0.09(-0.28%) |
Jun 12, 2018 | 31.02 | 31.23 | 30.84 | 30.96 | 337,676 | -0.05(-0.17%) |
Jun 11, 2018 | 30.80 | 31.16 | 30.72 | 31.01 | 348,418 | +0.23(+0.73%) |
Jun 08, 2018 | 30.59 | 31.00 | 30.49 | 30.79 | 470,524 | +0.19(+0.62%) |
Jun 07, 2018 | 30.72 | 30.80 | 30.37 | 30.60 | 243,782 | -0.08(-0.25%) |
Jun 06, 2018 | 30.67 | 273,055 | +0.12(+0.40%) | |||
Jun 05, 2018 | 30.67 | 30.67 | 30.14 | 30.55 | 375,078 | -0.04(-0.14%) |
Jun 04, 2018 | 30.36 | 30.72 | 30.10 | 30.60 | 531,493 | +0.39(+1.29%) |
Jun 01, 2018 | 29.68 | 30.29 | 29.63 | 30.21 | 292,648 | +0.64(+2.17%) |
May 31, 2018 | 29.72 | 29.85 | 29.40 | 29.56 | 359,660 | -0.12(-0.41%) |
May 30, 2018 | 29.13 | 29.93 | 29.13 | 29.68 | 490,799 | +0.61(+2.09%) |
May 29, 2018 | 29.41 | 29.41 | 28.97 | 29.08 | 343,714 | -0.36(-1.21%) |
May 25, 2018 | 29.43 | 29.43 | 29.43 | 0 | +0.14(+0.47%) | |
May 24, 2018 | 28.59 | 29.35 | 28.59 | 29.30 | 409,354 | +0.64(+2.23%) |
May 23, 2018 | 28.43 | 28.76 | 28.42 | 28.66 | 371,362 | +0.16(+0.54%) |
May 22, 2018 | 28.71 | 28.80 | 28.47 | 28.50 | 405,508 | +0.05(+0.18%) |
May 21, 2018 | 28.35 | 28.53 | 28.35 | 28.45 | 352,250 | +0.30(+1.07%) |
May 18, 2018 | 28.21 | 28.27 | 28.08 | 28.15 | 569,611 | -0.13(-0.46%) |
May 17, 2018 | 28.56 | 28.75 | 28.28 | 28.28 | 337,172 | -0.25(-0.88%) |
May 16, 2018 | 28.37 | 28.70 | 28.32 | 28.53 | 332,013 | +0.08(+0.27%) |
May 15, 2018 | 28.35 | 28.73 | 28.18 | 28.45 | 577,102 | -0.05(-0.18%) |
May 14, 2018 | 28.92 | 29.19 | 28.44 | 28.50 | 290,821 | -0.15(-0.51%) |
May 11, 2018 | 28.76 | 28.82 | 27.54 | 28.65 | 924,848 | -0.73(-2.47%) |
May 10, 2018 | 29.27 | 29.72 | 29.08 | 29.37 | 792,675 | +0.20(+0.68%) |
May 09, 2018 | 29.23 | 29.29 | 28.81 | 29.17 | 434,235 | +0.09(+0.30%) |
May 08, 2018 | 28.92 | 29.30 | 28.55 | 29.09 | 530,455 | +0.22(+0.78%) |
May 07, 2018 | 28.79 | 29.05 | 28.66 | 28.86 | 277,756 | +0.00(+0.00%) |
May 04, 2018 | 28.36 | 28.99 | 28.27 | 28.86 | 222,968 | +0.48(+1.70%) |
May 03, 2018 | 28.30 | 28.50 | 28.08 | 28.38 | 258,243 | +0.03(+0.12%) |
May 02, 2018 | 28.30 | 28.59 | 28.16 | 28.35 | 291,923 | +0.05(+0.18%) |