Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.11 | 29.17 | 28.46 | 28.57 | 102,577 | -0.79(-2.70%) |
May 30, 2019 | 29.82 | 30.00 | 29.08 | 29.36 | 68,363 | -0.42(-1.41%) |
May 29, 2019 | 29.61 | 29.92 | 29.38 | 29.78 | 85,184 | +0.10(+0.34%) |
May 28, 2019 | 29.99 | 30.13 | 29.64 | 29.68 | 67,680 | -0.35(-1.15%) |
May 24, 2019 | 29.47 | 30.06 | 29.47 | 30.03 | 49,807 | +0.76(+2.58%) |
May 23, 2019 | 30.02 | 30.02 | 29.10 | 29.27 | 120,697 | -1.06(-3.49%) |
May 22, 2019 | 30.56 | 30.67 | 30.16 | 30.33 | 62,238 | -0.35(-1.13%) |
May 21, 2019 | 30.61 | 30.79 | 30.53 | 30.67 | 64,867 | +0.19(+0.63%) |
May 20, 2019 | 30.08 | 30.65 | 30.08 | 30.48 | 51,597 | +0.36(+1.21%) |
May 17, 2019 | 30.01 | 30.62 | 30.01 | 30.12 | 75,259 | -0.20(-0.66%) |
May 16, 2019 | 30.29 | 30.69 | 30.25 | 30.32 | 46,556 | +0.12(+0.39%) |
May 15, 2019 | 30.12 | 30.22 | 29.64 | 30.20 | 64,602 | -0.18(-0.60%) |
May 14, 2019 | 29.67 | 30.44 | 29.57 | 30.38 | 139,142 | +0.86(+2.90%) |
May 13, 2019 | 30.60 | 30.75 | 29.44 | 29.52 | 155,392 | -1.57(-5.04%) |
May 10, 2019 | 30.87 | 31.13 | 30.44 | 31.09 | 114,315 | +0.12(+0.38%) |
May 09, 2019 | 30.66 | 31.12 | 30.41 | 30.97 | 75,577 | +0.07(+0.24%) |
May 08, 2019 | 31.06 | 31.39 | 30.84 | 30.90 | 121,414 | -0.15(-0.50%) |
May 07, 2019 | 31.38 | 31.47 | 30.82 | 31.06 | 115,517 | -0.67(-2.13%) |
May 06, 2019 | 31.06 | 31.78 | 30.58 | 31.73 | 163,057 | +0.30(+0.96%) |
May 03, 2019 | 30.99 | 31.45 | 30.87 | 31.43 | 148,983 | +0.59(+1.92%) |
May 02, 2019 | 30.48 | 31.02 | 30.48 | 30.84 | 70,544 | +0.35(+1.14%) |
May 01, 2019 | 30.97 | 31.20 | 30.44 | 30.49 | 378,776 | -0.45(-1.44%) |
Apr 30, 2019 | 31.28 | 31.30 | 30.85 | 30.94 | 161,447 | -0.24(-0.76%) |
Apr 29, 2019 | 31.10 | 31.50 | 30.97 | 31.17 | 131,266 | +0.19(+0.62%) |
Apr 26, 2019 | 30.88 | 31.14 | 30.42 | 30.98 | 101,370 | +0.17(+0.56%) |
Apr 25, 2019 | 30.65 | 30.90 | 30.41 | 30.81 | 152,231 | +0.01(+0.03%) |
Apr 24, 2019 | 30.64 | 30.91 | 30.44 | 30.80 | 167,255 | +0.12(+0.39%) |
Apr 23, 2019 | 30.08 | 30.74 | 29.94 | 30.68 | 172,843 | +0.63(+2.09%) |
Apr 22, 2019 | 30.57 | 30.74 | 29.83 | 30.05 | 127,937 | -0.56(-1.82%) |
Apr 18, 2019 | 31.40 | 31.42 | 30.50 | 30.61 | 161,819 | -0.91(-2.89%) |
Apr 17, 2019 | 31.60 | 31.80 | 31.29 | 31.52 | 180,502 | +0.08(+0.26%) |
Apr 16, 2019 | 32.29 | 32.29 | 30.75 | 31.44 | 710,207 | -0.70(-2.18%) |
Apr 15, 2019 | 32.40 | 32.50 | 31.99 | 32.14 | 261,130 | -0.09(-0.28%) |
Apr 12, 2019 | 31.82 | 32.29 | 31.61 | 32.23 | 160,722 | +0.69(+2.20%) |
Apr 11, 2019 | 31.55 | 31.83 | 31.30 | 31.54 | 149,111 | -0.11(-0.35%) |
Apr 10, 2019 | 30.92 | 31.77 | 30.83 | 31.65 | 217,791 | +0.84(+2.72%) |
Apr 09, 2019 | 31.17 | 31.30 | 30.75 | 30.81 | 140,863 | -0.51(-1.63%) |
Apr 08, 2019 | 31.50 | 31.50 | 31.20 | 31.32 | 86,971 | -0.26(-0.84%) |
Apr 05, 2019 | 31.34 | 31.62 | 31.19 | 31.58 | 158,089 | +0.28(+0.90%) |
Apr 04, 2019 | 30.88 | 31.36 | 30.88 | 31.30 | 121,725 | +0.43(+1.39%) |
Apr 03, 2019 | 31.16 | 31.43 | 30.70 | 30.87 | 130,299 | -0.05(-0.15%) |
Apr 02, 2019 | 31.58 | 31.58 | 30.88 | 30.92 | 167,978 | -0.67(-2.13%) |
Apr 01, 2019 | 30.99 | 31.66 | 30.99 | 31.59 | 181,938 | +0.82(+2.67%) |
Mar 29, 2019 | 30.86 | 31.00 | 30.36 | 30.77 | 182,993 | +0.10(+0.33%) |
Mar 28, 2019 | 30.35 | 30.72 | 30.20 | 30.67 | 127,087 | +0.40(+1.32%) |
Mar 27, 2019 | 30.01 | 30.43 | 29.69 | 30.27 | 98,316 | +0.15(+0.51%) |
Mar 26, 2019 | 29.46 | 30.16 | 29.46 | 30.12 | 137,670 | +0.82(+2.79%) |
Mar 25, 2019 | 29.00 | 29.49 | 28.69 | 29.30 | 143,510 | +0.31(+1.06%) |
Mar 22, 2019 | 29.96 | 30.02 | 28.90 | 28.99 | 319,461 | -1.22(-4.03%) |
Mar 21, 2019 | 30.30 | 30.73 | 30.06 | 30.21 | 149,161 | -0.23(-0.75%) |
Mar 20, 2019 | 31.42 | 31.59 | 30.37 | 30.44 | 171,303 | -1.00(-3.18%) |
Mar 19, 2019 | 32.04 | 32.04 | 31.38 | 31.43 | 160,961 | -0.49(-1.54%) |
Mar 18, 2019 | 31.34 | 31.93 | 31.27 | 31.92 | 122,085 | +0.67(+2.15%) |
Mar 15, 2019 | 31.07 | 31.44 | 31.07 | 31.25 | 480,019 | +0.18(+0.58%) |
Mar 14, 2019 | 31.16 | 31.32 | 31.01 | 31.07 | 178,548 | -0.08(-0.26%) |
Mar 13, 2019 | 31.04 | 31.26 | 30.85 | 31.15 | 213,500 | +0.16(+0.53%) |
Mar 12, 2019 | 31.07 | 31.13 | 30.78 | 30.99 | 134,073 | -0.01(-0.03%) |
Mar 11, 2019 | 30.67 | 31.11 | 30.51 | 31.00 | 128,939 | +0.44(+1.43%) |
Mar 08, 2019 | 30.28 | 30.68 | 30.27 | 30.56 | 140,611 | +0.17(+0.57%) |
Mar 07, 2019 | 30.86 | 30.97 | 30.24 | 30.39 | 134,277 | -0.57(-1.85%) |
Mar 06, 2019 | 31.57 | 31.61 | 30.75 | 30.96 | 238,627 | -0.60(-1.90%) |
Mar 05, 2019 | 31.79 | 31.79 | 31.43 | 31.56 | 112,531 | -0.25(-0.77%) |
Mar 04, 2019 | 31.94 | 32.22 | 31.61 | 31.81 | 223,128 | -0.14(-0.43%) |
Mar 01, 2019 | 31.98 | 32.03 | 31.43 | 31.94 | 99,177 | +0.21(+0.66%) |
Feb 28, 2019 | 31.69 | 32.00 | 31.53 | 31.73 | 155,994 | -0.08(-0.26%) |
Feb 27, 2019 | 31.78 | 32.17 | 31.70 | 31.82 | 114,897 | +0.03(+0.09%) |
Feb 26, 2019 | 32.28 | 32.46 | 31.76 | 31.79 | 88,835 | -0.58(-1.79%) |
Feb 25, 2019 | 32.76 | 32.95 | 32.28 | 32.37 | 133,138 | -0.24(-0.72%) |
Feb 22, 2019 | 32.72 | 32.90 | 32.54 | 32.61 | 124,302 | -0.11(-0.33%) |
Feb 21, 2019 | 32.95 | 32.95 | 32.58 | 32.71 | 119,694 | -0.24(-0.74%) |
Feb 20, 2019 | 32.56 | 33.10 | 32.32 | 32.96 | 162,026 | +0.43(+1.31%) |
Feb 19, 2019 | 31.80 | 32.54 | 31.76 | 32.53 | 98,884 | +0.55(+1.73%) |
Feb 15, 2019 | 31.04 | 31.98 | 31.04 | 31.98 | 283,317 | +1.12(+3.62%) |
Feb 14, 2019 | 31.14 | 31.14 | 30.61 | 30.86 | 199,727 | -0.38(-1.22%) |
Feb 13, 2019 | 31.15 | 31.31 | 30.93 | 31.24 | 143,344 | +0.13(+0.41%) |
Feb 12, 2019 | 31.03 | 31.34 | 30.87 | 31.12 | 411,552 | +0.26(+0.85%) |
Feb 11, 2019 | 30.84 | 31.01 | 30.69 | 30.85 | 326,763 | +0.11(+0.35%) |
Feb 08, 2019 | 30.86 | 31.04 | 30.55 | 30.74 | 74,603 | -0.19(-0.62%) |
Feb 07, 2019 | 30.85 | 31.19 | 30.72 | 30.94 | 116,693 | +0.09(+0.29%) |
Feb 06, 2019 | 30.90 | 31.01 | 30.78 | 30.84 | 102,506 | -0.06(-0.21%) |
Feb 05, 2019 | 31.14 | 31.25 | 30.74 | 30.91 | 135,685 | -0.21(-0.67%) |
Feb 04, 2019 | 30.88 | 31.14 | 30.61 | 31.12 | 275,271 | +0.26(+0.85%) |
Feb 01, 2019 | 30.74 | 31.02 | 30.64 | 30.85 | 66,669 | +0.23(+0.74%) |
Jan 31, 2019 | 30.77 | 31.08 | 30.02 | 30.63 | 169,066 | -0.28(-0.91%) |
Jan 30, 2019 | 31.17 | 31.48 | 30.79 | 30.91 | 108,421 | -0.27(-0.87%) |
Jan 29, 2019 | 31.25 | 31.50 | 31.14 | 31.18 | 88,716 | -0.08(-0.26%) |
Jan 28, 2019 | 30.96 | 31.35 | 30.76 | 31.26 | 99,071 | +0.15(+0.50%) |
Jan 25, 2019 | 31.23 | 31.57 | 30.94 | 31.11 | 147,003 | +0.03(+0.09%) |
Jan 24, 2019 | 30.79 | 31.17 | 30.36 | 31.08 | 219,832 | +0.15(+0.47%) |
Jan 23, 2019 | 30.94 | 31.55 | 30.06 | 30.94 | 307,234 | +0.00(+0.00%) |
Jan 22, 2019 | 31.33 | 31.46 | 30.82 | 30.94 | 102,687 | -0.60(-1.90%) |
Jan 18, 2019 | 31.13 | 31.68 | 30.86 | 31.53 | 115,045 | +0.38(+1.22%) |
Jan 17, 2019 | 30.67 | 31.23 | 30.67 | 31.15 | 128,830 | +0.34(+1.09%) |
Jan 16, 2019 | 30.40 | 30.87 | 30.40 | 30.82 | 108,302 | +0.53(+1.74%) |
Jan 15, 2019 | 30.25 | 30.32 | 29.90 | 30.29 | 123,822 | +0.05(+0.15%) |
Jan 14, 2019 | 30.25 | 30.62 | 30.09 | 30.25 | 139,773 | -0.04(-0.12%) |
Jan 11, 2019 | 30.43 | 30.57 | 30.17 | 30.28 | 125,073 | -0.19(-0.63%) |
Jan 10, 2019 | 30.43 | 30.74 | 30.07 | 30.47 | 94,951 | -0.13(-0.42%) |
Jan 09, 2019 | 30.54 | 30.70 | 30.29 | 30.60 | 133,124 | +0.26(+0.87%) |
Jan 08, 2019 | 30.36 | 30.36 | 29.83 | 30.34 | 89,349 | +0.21(+0.69%) |
Jan 07, 2019 | 29.86 | 30.29 | 29.74 | 30.13 | 81,971 | +0.18(+0.61%) |
Jan 04, 2019 | 29.33 | 30.15 | 29.28 | 29.95 | 132,787 | +0.93(+3.22%) |
Jan 03, 2019 | 29.03 | 29.54 | 28.88 | 29.01 | 172,725 | -0.17(-0.59%) |
Jan 02, 2019 | 28.58 | 29.32 | 28.58 | 29.18 | 141,873 | +0.26(+0.91%) |
Dec 31, 2018 | 29.08 | 29.20 | 28.37 | 28.92 | 119,343 | +0.01(+0.03%) |
Dec 28, 2018 | 28.45 | 29.35 | 28.37 | 28.91 | 165,631 | +0.53(+1.88%) |
Dec 27, 2018 | 28.16 | 28.70 | 27.65 | 28.38 | 180,416 | -0.22(-0.76%) |
Dec 26, 2018 | 27.30 | 28.65 | 27.01 | 28.60 | 181,613 | +1.41(+5.18%) |
Dec 24, 2018 | 27.39 | 27.96 | 27.15 | 27.19 | 87,576 | -0.42(-1.50%) |
Dec 21, 2018 | 28.51 | 28.69 | 27.30 | 27.60 | 1,335,678 | -0.80(-2.83%) |
Dec 20, 2018 | 28.57 | 29.17 | 28.31 | 28.41 | 242,860 | -0.33(-1.16%) |
Dec 19, 2018 | 30.04 | 30.31 | 28.46 | 28.74 | 224,735 | -1.42(-4.70%) |
Dec 18, 2018 | 30.53 | 30.78 | 29.95 | 30.16 | 206,226 | -0.08(-0.27%) |
Dec 17, 2018 | 30.19 | 30.66 | 30.02 | 30.24 | 161,416 | -0.06(-0.21%) |
Dec 14, 2018 | 30.47 | 31.23 | 30.23 | 30.30 | 202,278 | -0.33(-1.09%) |
Dec 13, 2018 | 31.59 | 31.70 | 30.54 | 30.64 | 122,661 | -0.90(-2.86%) |
Dec 12, 2018 | 31.62 | 32.14 | 31.43 | 31.54 | 191,483 | +0.12(+0.37%) |
Dec 11, 2018 | 32.13 | 32.33 | 31.24 | 31.42 | 122,147 | -0.16(-0.51%) |
Dec 10, 2018 | 32.28 | 32.28 | 31.18 | 31.59 | 180,027 | -0.70(-2.15%) |
Dec 07, 2018 | 32.64 | 33.26 | 32.11 | 32.28 | 107,726 | -0.35(-1.08%) |
Dec 06, 2018 | 32.80 | 33.32 | 31.84 | 32.63 | 256,411 | -0.57(-1.71%) |
Dec 04, 2018 | 35.47 | 35.47 | 33.11 | 33.20 | 229,182 | -2.47(-6.91%) |
Dec 03, 2018 | 35.88 | 35.88 | 35.24 | 35.67 | 207,199 | +0.11(+0.30%) |
Nov 30, 2018 | 35.00 | 35.68 | 34.99 | 35.56 | 177,145 | +0.56(+1.60%) |
Nov 29, 2018 | 34.68 | 35.27 | 34.50 | 35.00 | 134,213 | +0.10(+0.28%) |
Nov 28, 2018 | 34.13 | 34.92 | 33.68 | 34.90 | 102,143 | +0.80(+2.36%) |
Nov 27, 2018 | 34.07 | 34.35 | 33.86 | 34.10 | 98,626 | -0.14(-0.42%) |
Nov 26, 2018 | 33.66 | 34.33 | 33.36 | 34.24 | 134,729 | +0.83(+2.49%) |
Nov 23, 2018 | 33.09 | 33.76 | 33.09 | 33.41 | 78,054 | +0.07(+0.22%) |
Nov 21, 2018 | 33.34 | 33.34 | 33.34 | 0 | +0.27(+0.82%) | |
Nov 20, 2018 | 33.17 | 33.62 | 32.71 | 33.07 | 115,810 | -0.37(-1.11%) |
Nov 19, 2018 | 34.10 | 34.42 | 33.39 | 33.44 | 133,860 | -0.66(-1.93%) |
Nov 16, 2018 | 33.67 | 34.20 | 33.57 | 34.10 | 552,473 | +0.20(+0.59%) |
Nov 15, 2018 | 32.87 | 33.96 | 32.76 | 33.90 | 189,327 | +0.92(+2.79%) |
Nov 14, 2018 | 33.98 | 34.29 | 32.69 | 32.98 | 133,925 | -0.74(-2.20%) |
Nov 13, 2018 | 33.24 | 34.01 | 33.24 | 33.72 | 185,194 | +0.57(+1.72%) |
Nov 12, 2018 | 33.45 | 33.79 | 33.14 | 33.15 | 161,538 | -0.30(-0.89%) |
Nov 09, 2018 | 33.45 | 34.18 | 33.02 | 33.45 | 173,049 | -0.58(-1.70%) |
Nov 08, 2018 | 33.45 | 34.15 | 33.35 | 34.02 | 114,514 | +0.49(+1.45%) |
Nov 07, 2018 | 33.42 | 33.64 | 32.81 | 33.54 | 153,311 | +0.13(+0.38%) |
Nov 06, 2018 | 33.17 | 33.57 | 32.95 | 33.41 | 99,736 | +0.22(+0.65%) |
Nov 05, 2018 | 33.27 | 33.34 | 32.83 | 33.19 | 179,084 | -0.06(-0.19%) |
Nov 02, 2018 | 33.13 | 33.48 | 32.81 | 33.26 | 137,509 | +0.28(+0.85%) |
Nov 01, 2018 | 32.60 | 33.33 | 32.53 | 32.98 | 154,505 | +0.48(+1.47%) |
Oct 31, 2018 | 33.57 | 33.57 | 32.36 | 32.50 | 211,368 | -0.73(-2.20%) |
Oct 30, 2018 | 33.28 | 33.45 | 32.85 | 33.23 | 262,133 | -0.01(-0.03%) |
Oct 29, 2018 | 32.65 | 33.38 | 32.60 | 33.24 | 244,198 | +0.87(+2.68%) |
Oct 26, 2018 | 31.90 | 32.79 | 31.36 | 32.37 | 209,253 | +0.09(+0.28%) |
Oct 25, 2018 | 31.22 | 32.52 | 31.21 | 32.28 | 183,144 | +1.36(+4.41%) |
Oct 24, 2018 | 31.86 | 31.88 | 30.84 | 30.92 | 260,750 | -1.04(-3.25%) |
Oct 23, 2018 | 31.61 | 32.14 | 31.39 | 31.96 | 236,559 | +0.06(+0.20%) |
Oct 22, 2018 | 33.16 | 33.16 | 31.68 | 31.89 | 159,782 | -1.10(-3.34%) |
Oct 19, 2018 | 33.11 | 33.42 | 32.57 | 32.99 | 265,940 | -0.11(-0.33%) |
Oct 18, 2018 | 33.75 | 34.01 | 32.36 | 33.10 | 434,316 | +0.80(+2.49%) |
Oct 17, 2018 | 32.39 | 32.52 | 31.55 | 32.30 | 360,025 | -0.10(-0.31%) |
Oct 16, 2018 | 32.52 | 32.94 | 31.67 | 32.40 | 186,810 | +0.20(+0.62%) |
Oct 15, 2018 | 32.22 | 32.65 | 31.95 | 32.20 | 226,826 | +0.14(+0.45%) |
Oct 12, 2018 | 33.45 | 33.45 | 31.26 | 32.05 | 278,450 | -0.90(-2.74%) |
Oct 11, 2018 | 34.16 | 34.45 | 32.91 | 32.96 | 377,359 | -1.30(-3.80%) |
Oct 10, 2018 | 34.53 | 34.91 | 34.19 | 34.26 | 234,776 | -0.24(-0.71%) |
Oct 09, 2018 | 34.49 | 34.94 | 34.42 | 34.50 | 135,589 | -0.11(-0.31%) |
Oct 08, 2018 | 34.43 | 34.85 | 34.23 | 34.61 | 99,073 | +0.26(+0.76%) |
Oct 05, 2018 | 34.91 | 35.11 | 34.15 | 34.35 | 135,848 | -0.49(-1.40%) |
Oct 04, 2018 | 35.20 | 35.50 | 34.77 | 34.84 | 115,124 | -0.34(-0.98%) |
Oct 03, 2018 | 34.36 | 35.46 | 34.10 | 35.18 | 353,217 | +0.97(+2.82%) |
Oct 02, 2018 | 34.41 | 34.59 | 33.94 | 34.21 | 266,753 | -0.26(-0.76%) |
Oct 01, 2018 | 35.41 | 35.61 | 34.44 | 34.48 | 109,322 | -0.89(-2.50%) |
Sep 28, 2018 | 35.05 | 35.53 | 34.72 | 35.36 | 198,403 | +0.21(+0.59%) |
Sep 27, 2018 | 35.24 | 35.42 | 35.13 | 35.15 | 119,834 | -0.01(-0.03%) |
Sep 26, 2018 | 35.79 | 35.79 | 35.11 | 35.16 | 157,913 | -0.52(-1.46%) |
Sep 25, 2018 | 36.05 | 36.20 | 35.63 | 35.68 | 88,340 | -0.37(-1.02%) |
Sep 24, 2018 | 36.51 | 36.51 | 35.81 | 36.05 | 125,447 | -0.60(-1.65%) |
Sep 21, 2018 | 36.79 | 37.14 | 36.40 | 36.66 | 587,898 | -0.20(-0.54%) |
Sep 20, 2018 | 36.85 | 37.20 | 36.66 | 36.86 | 203,364 | +0.14(+0.37%) |
Sep 19, 2018 | 36.70 | 37.12 | 36.67 | 36.72 | 174,071 | -0.08(-0.22%) |
Sep 18, 2018 | 37.10 | 37.22 | 36.77 | 36.80 | 91,894 | -0.29(-0.78%) |
Sep 17, 2018 | 37.52 | 37.67 | 36.92 | 37.09 | 96,924 | -0.44(-1.18%) |
Sep 14, 2018 | 36.65 | 37.61 | 36.64 | 37.53 | 128,460 | +0.87(+2.38%) |
Sep 13, 2018 | 37.16 | 37.27 | 36.53 | 36.66 | 117,167 | -0.36(-0.97%) |
Sep 12, 2018 | 37.85 | 37.85 | 36.94 | 37.02 | 122,431 | -0.91(-2.40%) |
Sep 11, 2018 | 38.01 | 38.36 | 37.67 | 37.93 | 70,734 | -0.22(-0.57%) |
Sep 10, 2018 | 38.58 | 38.68 | 38.10 | 38.14 | 80,927 | -0.35(-0.91%) |
Sep 07, 2018 | 38.28 | 38.52 | 37.93 | 38.49 | 121,687 | +0.15(+0.40%) |
Sep 06, 2018 | 38.88 | 39.05 | 38.31 | 38.34 | 103,818 | -0.55(-1.41%) |
Sep 05, 2018 | 38.85 | 39.11 | 38.65 | 38.89 | 79,988 | -0.05(-0.12%) |
Sep 04, 2018 | 38.69 | 39.10 | 38.46 | 38.94 | 63,675 | +0.12(+0.30%) |
Aug 31, 2018 | 38.82 | 38.82 | 38.82 | 0 | -0.05(-0.14%) | |
Aug 30, 2018 | 38.65 | 39.24 | 38.58 | 38.87 | 95,826 | +0.12(+0.30%) |
Aug 29, 2018 | 38.76 | 38.86 | 38.54 | 38.76 | 74,122 | -0.02(-0.05%) |
Aug 28, 2018 | 39.01 | 39.07 | 38.62 | 38.77 | 90,283 | -0.17(-0.44%) |
Aug 27, 2018 | 38.97 | 39.30 | 38.67 | 38.94 | 104,217 | +0.15(+0.39%) |
Aug 24, 2018 | 39.14 | 39.20 | 38.76 | 38.79 | 125,906 | -0.36(-0.92%) |
Aug 23, 2018 | 39.47 | 39.50 | 38.96 | 39.15 | 67,633 | -0.31(-0.78%) |
Aug 22, 2018 | 39.47 | 39.55 | 39.02 | 39.46 | 85,011 | -0.02(-0.05%) |
Aug 21, 2018 | 38.95 | 39.68 | 38.95 | 39.48 | 161,891 | +0.62(+1.60%) |
Aug 20, 2018 | 39.22 | 39.44 | 38.70 | 38.85 | 126,036 | -0.36(-0.92%) |
Aug 17, 2018 | 38.87 | 39.25 | 38.72 | 39.22 | 98,704 | +0.22(+0.55%) |
Aug 16, 2018 | 38.18 | 39.16 | 38.18 | 39.00 | 117,047 | +0.92(+2.41%) |
Aug 15, 2018 | 38.43 | 38.58 | 37.90 | 38.08 | 48,974 | -0.46(-1.19%) |
Aug 14, 2018 | 38.14 | 38.81 | 38.14 | 38.54 | 63,612 | +0.48(+1.25%) |
Aug 13, 2018 | 38.03 | 38.42 | 37.90 | 38.06 | 170,873 | +0.04(+0.09%) |
Aug 10, 2018 | 37.96 | 38.26 | 37.59 | 38.03 | 55,403 | -0.18(-0.47%) |
Aug 09, 2018 | 38.31 | 38.35 | 37.85 | 38.21 | 96,339 | -0.09(-0.24%) |
Aug 08, 2018 | 37.94 | 38.45 | 37.72 | 38.30 | 53,774 | +0.35(+0.93%) |
Aug 07, 2018 | 38.15 | 38.45 | 37.94 | 37.95 | 46,364 | -0.05(-0.12%) |
Aug 06, 2018 | 37.99 | 38.18 | 37.84 | 37.99 | 58,029 | -0.08(-0.21%) |
Aug 03, 2018 | 38.84 | 39.05 | 37.87 | 38.07 | 78,608 | -0.76(-1.95%) |
Aug 02, 2018 | 38.16 | 38.90 | 38.16 | 38.83 | 75,013 | +0.45(+1.17%) |
Aug 01, 2018 | 38.18 | 38.53 | 37.90 | 38.38 | 105,338 | +0.32(+0.85%) |
Jul 31, 2018 | 37.95 | 38.13 | 37.25 | 38.05 | 153,542 | +0.15(+0.40%) |
Jul 30, 2018 | 37.93 | 38.36 | 37.86 | 37.90 | 93,979 | +0.06(+0.17%) |
Jul 27, 2018 | 37.85 | 37.95 | 37.49 | 37.84 | 133,012 | +0.08(+0.21%) |
Jul 26, 2018 | 37.15 | 37.78 | 37.15 | 37.76 | 125,167 | +0.70(+1.90%) |
Jul 25, 2018 | 37.23 | 37.55 | 36.75 | 37.05 | 87,506 | -0.32(-0.87%) |
Jul 24, 2018 | 37.92 | 38.17 | 37.24 | 37.38 | 133,014 | -0.52(-1.38%) |
Jul 23, 2018 | 37.13 | 38.05 | 36.94 | 37.90 | 163,706 | +0.52(+1.40%) |
Jul 20, 2018 | 37.93 | 39.54 | 37.33 | 37.38 | 283,965 | -1.73(-4.42%) |
Jul 19, 2018 | 39.00 | 39.47 | 38.58 | 39.11 | 385,091 | -0.04(-0.11%) |
Jul 18, 2018 | 38.76 | 39.18 | 38.68 | 39.15 | 85,055 | +0.30(+0.76%) |
Jul 17, 2018 | 38.65 | 39.11 | 38.49 | 38.85 | 78,724 | +0.19(+0.49%) |
Jul 16, 2018 | 38.63 | 38.80 | 37.89 | 38.67 | 69,225 | +0.24(+0.63%) |
Jul 13, 2018 | 38.44 | 38.62 | 38.07 | 38.42 | 82,184 | -0.16(-0.42%) |
Jul 12, 2018 | 39.10 | 39.66 | 38.08 | 38.58 | 73,033 | -0.39(-0.99%) |
Jul 11, 2018 | 38.93 | 40.48 | 38.77 | 38.97 | 62,321 | -0.14(-0.37%) |
Jul 10, 2018 | 39.82 | 39.82 | 38.78 | 39.12 | 70,735 | -0.59(-1.50%) |
Jul 09, 2018 | 39.05 | 39.80 | 39.05 | 39.71 | 75,276 | +0.74(+1.89%) |
Jul 06, 2018 | 38.53 | 39.11 | 38.53 | 38.97 | 69,961 | +0.37(+0.96%) |
Jul 05, 2018 | 38.49 | 38.63 | 38.21 | 38.60 | 78,113 | +0.29(+0.75%) |
Jul 03, 2018 | 38.31 | 38.31 | 38.31 | 0 | -0.07(-0.19%) | |
Jul 02, 2018 | 37.40 | 38.43 | 37.40 | 38.39 | 98,215 | +0.80(+2.13%) |
Jun 29, 2018 | 38.45 | 38.62 | 37.55 | 37.58 | 113,461 | -0.54(-1.42%) |
Jun 28, 2018 | 38.12 | 38.23 | 37.86 | 38.13 | 86,029 | +0.03(+0.07%) |
Jun 27, 2018 | 39.10 | 39.10 | 38.09 | 38.10 | 92,857 | -0.98(-2.51%) |
Jun 26, 2018 | 39.27 | 39.28 | 38.74 | 39.08 | 79,797 | -0.04(-0.09%) |
Jun 25, 2018 | 39.37 | 39.37 | 38.80 | 39.11 | 97,523 | -0.49(-1.25%) |
Jun 22, 2018 | 40.03 | 40.07 | 39.23 | 39.61 | 344,981 | -0.23(-0.59%) |
Jun 21, 2018 | 40.10 | 40.20 | 39.55 | 39.84 | 95,973 | -0.22(-0.54%) |
Jun 20, 2018 | 40.03 | 40.19 | 39.80 | 40.06 | 79,441 | +0.20(+0.50%) |
Jun 19, 2018 | 38.87 | 39.96 | 38.25 | 39.86 | 133,803 | +0.51(+1.30%) |
Jun 18, 2018 | 38.62 | 39.44 | 38.39 | 39.35 | 141,479 | +0.59(+1.53%) |
Jun 15, 2018 | 38.87 | 38.22 | 38.75 | 257,117 | +0.05(+0.14%) | |
Jun 14, 2018 | 39.01 | 39.01 | 38.27 | 38.70 | 238,032 | -0.13(-0.32%) |
Jun 13, 2018 | 39.23 | 39.23 | 38.71 | 38.83 | 168,923 | -0.23(-0.60%) |
Jun 12, 2018 | 39.54 | 39.57 | 38.88 | 39.06 | 82,255 | -0.49(-1.23%) |
Jun 11, 2018 | 40.09 | 40.16 | 39.32 | 39.54 | 72,074 | -0.40(-1.01%) |
Jun 08, 2018 | 39.62 | 40.29 | 39.53 | 39.95 | 121,926 | +0.07(+0.18%) |
Jun 07, 2018 | 40.00 | 40.17 | 39.63 | 39.88 | 86,900 | -0.03(-0.08%) |
Jun 06, 2018 | 39.29 | 39.93 | 39.29 | 39.91 | 155,527 | +0.74(+1.89%) |
Jun 05, 2018 | 38.64 | 39.19 | 38.48 | 39.17 | 320,661 | +0.29(+0.74%) |
Jun 04, 2018 | 38.39 | 39.04 | 38.29 | 38.88 | 192,552 | +0.70(+1.84%) |