Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.88 | 24.97 | 24.18 | 24.51 | 78,559 | -0.61(-2.42%) |
May 30, 2019 | 25.16 | 25.67 | 25.00 | 25.12 | 91,648 | -0.02(-0.08%) |
May 29, 2019 | 25.67 | 25.72 | 24.99 | 25.14 | 78,205 | -0.70(-2.72%) |
May 28, 2019 | 25.25 | 26.08 | 25.25 | 25.84 | 71,505 | +0.56(+2.22%) |
May 24, 2019 | 25.05 | 25.53 | 24.74 | 25.28 | 63,289 | +0.36(+1.45%) |
May 23, 2019 | 25.05 | 25.31 | 24.63 | 24.92 | 91,089 | -0.34(-1.35%) |
May 22, 2019 | 25.15 | 25.64 | 25.04 | 25.26 | 87,450 | +0.00(+0.00%) |
May 21, 2019 | 25.73 | 25.98 | 25.22 | 25.26 | 114,736 | -0.42(-1.65%) |
May 20, 2019 | 25.81 | 25.81 | 25.49 | 25.68 | 72,448 | -0.36(-1.38%) |
May 17, 2019 | 26.45 | 26.92 | 26.01 | 26.04 | 53,135 | -0.62(-2.31%) |
May 16, 2019 | 26.07 | 26.69 | 25.89 | 26.66 | 95,871 | +0.53(+2.03%) |
May 15, 2019 | 26.01 | 26.46 | 25.90 | 26.13 | 59,214 | -0.10(-0.40%) |
May 14, 2019 | 26.44 | 26.66 | 25.99 | 26.23 | 103,779 | -0.18(-0.68%) |
May 13, 2019 | 26.29 | 26.66 | 26.20 | 26.41 | 136,783 | -0.31(-1.17%) |
May 10, 2019 | 26.43 | 26.93 | 26.24 | 26.72 | 113,138 | +0.11(+0.43%) |
May 09, 2019 | 26.40 | 27.46 | 25.86 | 26.61 | 120,515 | +0.09(+0.36%) |
May 08, 2019 | 25.75 | 26.54 | 25.75 | 26.52 | 147,842 | +0.70(+2.71%) |
May 07, 2019 | 26.31 | 26.46 | 25.70 | 25.81 | 132,273 | -0.41(-1.55%) |
May 06, 2019 | 25.69 | 26.43 | 25.69 | 26.22 | 151,799 | +0.14(+0.54%) |
May 03, 2019 | 25.13 | 26.38 | 25.13 | 26.08 | 137,329 | +0.97(+3.88%) |
May 02, 2019 | 25.65 | 27.01 | 24.71 | 25.10 | 406,386 | -2.57(-9.30%) |
May 01, 2019 | 27.38 | 27.83 | 27.09 | 27.68 | 286,898 | +0.34(+1.25%) |
Apr 30, 2019 | 27.66 | 27.79 | 27.03 | 27.34 | 98,555 | -0.29(-1.06%) |
Apr 29, 2019 | 27.51 | 27.88 | 27.25 | 27.63 | 109,051 | +0.17(+0.62%) |
Apr 26, 2019 | 27.44 | 27.68 | 27.26 | 27.46 | 101,201 | +0.09(+0.31%) |
Apr 25, 2019 | 26.42 | 27.44 | 26.25 | 27.38 | 196,193 | +0.72(+2.70%) |
Apr 24, 2019 | 26.84 | 27.09 | 26.12 | 26.66 | 168,379 | -0.06(-0.21%) |
Apr 23, 2019 | 25.98 | 26.83 | 25.79 | 26.71 | 342,881 | +0.78(+2.99%) |
Apr 22, 2019 | 25.62 | 26.13 | 25.46 | 25.94 | 90,753 | +0.15(+0.59%) |
Apr 18, 2019 | 25.63 | 26.03 | 25.20 | 25.79 | 108,490 | +0.17(+0.67%) |
Apr 17, 2019 | 27.23 | 27.49 | 25.55 | 25.62 | 183,861 | -1.49(-5.48%) |
Apr 16, 2019 | 27.40 | 27.66 | 26.90 | 27.10 | 145,212 | -0.17(-0.62%) |
Apr 15, 2019 | 28.27 | 28.34 | 27.01 | 27.27 | 192,786 | -0.96(-3.39%) |
Apr 12, 2019 | 28.72 | 28.91 | 28.13 | 28.23 | 128,033 | -0.34(-1.19%) |
Apr 11, 2019 | 28.45 | 29.53 | 27.83 | 28.57 | 283,253 | +0.26(+0.94%) |
Apr 10, 2019 | 28.54 | 28.91 | 28.29 | 28.30 | 200,839 | -0.21(-0.73%) |
Apr 09, 2019 | 28.78 | 28.78 | 28.23 | 28.51 | 175,898 | -0.08(-0.27%) |
Apr 08, 2019 | 28.63 | 28.81 | 28.26 | 28.59 | 96,571 | -0.05(-0.17%) |
Apr 05, 2019 | 28.75 | 28.88 | 28.47 | 28.64 | 75,531 | -0.01(-0.03%) |
Apr 04, 2019 | 28.71 | 28.86 | 28.29 | 28.64 | 90,876 | -0.06(-0.20%) |
Apr 03, 2019 | 29.32 | 29.34 | 28.68 | 28.70 | 61,390 | -0.45(-1.53%) |
Apr 02, 2019 | 29.02 | 29.41 | 28.61 | 29.15 | 172,933 | +0.12(+0.42%) |
Apr 01, 2019 | 29.36 | 29.51 | 28.85 | 29.02 | 225,532 | -0.32(-1.10%) |
Mar 29, 2019 | 28.64 | 29.59 | 28.47 | 29.35 | 185,923 | +0.98(+3.44%) |
Mar 28, 2019 | 28.48 | 28.78 | 27.84 | 28.37 | 75,990 | -0.07(-0.23%) |
Mar 27, 2019 | 28.81 | 28.81 | 27.80 | 28.44 | 69,858 | -0.39(-1.35%) |
Mar 26, 2019 | 28.45 | 28.88 | 28.06 | 28.82 | 120,987 | +0.54(+1.91%) |
Mar 25, 2019 | 28.64 | 28.94 | 28.14 | 28.29 | 163,735 | -0.43(-1.48%) |
Mar 22, 2019 | 29.56 | 30.11 | 28.71 | 28.71 | 156,344 | -0.87(-2.94%) |
Mar 21, 2019 | 29.05 | 30.03 | 29.05 | 29.58 | 90,902 | +0.30(+1.02%) |
Mar 20, 2019 | 29.32 | 29.61 | 28.97 | 29.28 | 103,095 | -0.04(-0.13%) |
Mar 19, 2019 | 29.86 | 29.94 | 29.12 | 29.32 | 112,569 | -0.46(-1.55%) |
Mar 18, 2019 | 29.71 | 30.02 | 29.11 | 29.78 | 223,485 | +0.26(+0.90%) |
Mar 15, 2019 | 28.79 | 29.92 | 28.79 | 29.52 | 407,930 | +0.80(+2.79%) |
Mar 14, 2019 | 28.94 | 29.22 | 28.64 | 28.72 | 107,020 | -0.23(-0.78%) |
Mar 13, 2019 | 28.41 | 29.51 | 28.39 | 28.94 | 164,215 | +0.66(+2.34%) |
Mar 12, 2019 | 28.15 | 28.38 | 27.80 | 28.28 | 81,136 | +0.03(+0.10%) |
Mar 11, 2019 | 28.13 | 28.44 | 28.00 | 28.25 | 86,349 | +0.16(+0.57%) |
Mar 08, 2019 | 28.12 | 28.33 | 27.79 | 28.09 | 76,374 | -0.06(-0.20%) |
Mar 07, 2019 | 28.34 | 28.56 | 27.92 | 28.15 | 78,387 | -0.25(-0.86%) |
Mar 06, 2019 | 29.02 | 29.02 | 28.39 | 28.40 | 189,202 | -0.61(-2.12%) |
Mar 05, 2019 | 28.41 | 29.16 | 28.09 | 29.01 | 146,319 | +0.61(+2.16%) |
Mar 04, 2019 | 28.89 | 29.25 | 28.13 | 28.40 | 205,537 | -0.52(-1.80%) |
Mar 01, 2019 | 28.41 | 28.92 | 28.35 | 28.92 | 100,314 | +0.67(+2.37%) |
Feb 28, 2019 | 27.91 | 28.27 | 27.52 | 28.25 | 163,781 | +0.30(+1.08%) |
Feb 27, 2019 | 27.64 | 28.21 | 27.53 | 27.94 | 125,808 | +0.17(+0.61%) |
Feb 26, 2019 | 28.24 | 28.31 | 27.56 | 27.77 | 101,055 | -0.56(-1.97%) |
Feb 25, 2019 | 28.11 | 28.41 | 27.46 | 28.33 | 156,890 | +0.32(+1.15%) |
Feb 22, 2019 | 27.67 | 28.34 | 27.33 | 28.01 | 249,037 | +0.42(+1.51%) |
Feb 21, 2019 | 29.42 | 29.42 | 26.14 | 27.59 | 446,578 | -1.45(-5.00%) |
Feb 20, 2019 | 25.97 | 30.61 | 25.73 | 29.05 | 879,321 | +5.35(+22.59%) |
Feb 19, 2019 | 23.67 | 24.29 | 23.56 | 23.70 | 460,564 | -0.05(-0.20%) |
Feb 15, 2019 | 23.54 | 23.91 | 23.54 | 23.74 | 105,610 | +0.29(+1.25%) |
Feb 14, 2019 | 23.41 | 23.71 | 23.33 | 23.45 | 89,976 | -0.04(-0.16%) |
Feb 13, 2019 | 23.15 | 23.61 | 23.08 | 23.49 | 69,993 | +0.31(+1.34%) |
Feb 12, 2019 | 22.87 | 23.26 | 22.81 | 23.18 | 40,590 | +0.38(+1.66%) |
Feb 11, 2019 | 22.60 | 22.81 | 22.35 | 22.80 | 154,747 | +0.35(+1.56%) |
Feb 08, 2019 | 22.38 | 22.46 | 21.95 | 22.45 | 40,252 | +0.00(+0.00%) |
Feb 07, 2019 | 22.35 | 22.90 | 22.05 | 22.45 | 122,857 | +0.01(+0.04%) |
Feb 06, 2019 | 22.69 | 22.89 | 22.35 | 22.44 | 102,976 | -0.40(-1.74%) |
Feb 05, 2019 | 22.93 | 23.09 | 22.43 | 22.84 | 106,974 | -0.09(-0.41%) |
Feb 04, 2019 | 22.33 | 22.94 | 22.33 | 22.93 | 92,793 | +0.54(+2.40%) |
Feb 01, 2019 | 22.41 | 22.45 | 21.83 | 22.39 | 171,709 | -0.11(-0.50%) |
Jan 31, 2019 | 22.36 | 22.66 | 22.15 | 22.51 | 82,622 | +0.08(+0.34%) |
Jan 30, 2019 | 22.22 | 22.59 | 22.15 | 22.43 | 68,350 | +0.22(+0.98%) |
Jan 29, 2019 | 22.06 | 22.28 | 21.76 | 22.21 | 120,039 | +0.06(+0.26%) |
Jan 28, 2019 | 22.03 | 22.18 | 21.71 | 22.16 | 60,859 | +0.00(+0.00%) |
Jan 25, 2019 | 22.31 | 22.44 | 21.89 | 22.16 | 86,543 | +0.05(+0.21%) |
Jan 24, 2019 | 21.97 | 22.17 | 21.78 | 22.11 | 68,141 | +0.12(+0.56%) |
Jan 23, 2019 | 21.49 | 22.02 | 21.49 | 21.99 | 90,873 | +0.35(+1.61%) |
Jan 22, 2019 | 21.98 | 22.07 | 21.54 | 21.64 | 67,335 | -0.43(-1.97%) |
Jan 18, 2019 | 21.55 | 22.26 | 21.37 | 22.07 | 92,051 | +0.51(+2.36%) |
Jan 17, 2019 | 21.80 | 22.18 | 21.37 | 21.56 | 125,061 | -0.32(-1.47%) |
Jan 16, 2019 | 22.07 | 22.45 | 21.81 | 21.88 | 83,737 | -0.22(-0.98%) |
Jan 15, 2019 | 21.95 | 22.22 | 21.88 | 22.10 | 57,703 | +0.25(+1.17%) |
Jan 14, 2019 | 21.29 | 22.36 | 21.29 | 21.84 | 147,146 | +0.43(+2.03%) |
Jan 11, 2019 | 22.38 | 22.58 | 21.17 | 21.41 | 130,821 | -1.06(-4.71%) |
Jan 10, 2019 | 21.60 | 22.72 | 21.34 | 22.47 | 175,436 | +0.76(+3.52%) |
Jan 09, 2019 | 21.44 | 22.18 | 21.36 | 21.70 | 227,700 | +0.33(+1.55%) |
Jan 08, 2019 | 21.41 | 21.92 | 21.00 | 21.37 | 169,942 | +0.12(+0.58%) |
Jan 07, 2019 | 21.51 | 21.87 | 21.03 | 21.25 | 178,461 | -0.47(-2.17%) |
Jan 04, 2019 | 21.32 | 21.90 | 20.99 | 21.72 | 196,073 | +0.53(+2.49%) |
Jan 03, 2019 | 22.01 | 22.08 | 21.14 | 21.19 | 80,742 | -0.89(-4.02%) |
Jan 02, 2019 | 22.01 | 22.48 | 21.89 | 22.08 | 97,599 | -0.24(-1.06%) |
Dec 31, 2018 | 22.33 | 22.77 | 22.08 | 22.32 | 75,421 | +0.11(+0.51%) |
Dec 28, 2018 | 21.95 | 22.65 | 21.81 | 22.20 | 97,666 | +0.25(+1.16%) |
Dec 27, 2018 | 21.36 | 21.95 | 21.06 | 21.95 | 134,753 | +0.44(+2.06%) |
Dec 26, 2018 | 20.92 | 21.62 | 20.92 | 21.51 | 89,645 | +0.73(+3.50%) |
Dec 24, 2018 | 21.02 | 21.68 | 20.57 | 20.78 | 52,328 | -0.25(-1.21%) |
Dec 21, 2018 | 21.43 | 22.00 | 20.70 | 21.03 | 487,588 | -0.38(-1.76%) |
Dec 20, 2018 | 21.90 | 22.40 | 21.22 | 21.41 | 133,983 | -0.83(-3.73%) |
Dec 19, 2018 | 22.78 | 23.18 | 22.14 | 22.24 | 119,134 | -0.52(-2.28%) |
Dec 18, 2018 | 23.02 | 23.23 | 22.48 | 22.76 | 118,265 | -0.17(-0.74%) |
Dec 17, 2018 | 23.37 | 23.70 | 22.85 | 22.93 | 121,366 | -0.59(-2.49%) |
Dec 14, 2018 | 24.62 | 24.73 | 23.41 | 23.52 | 119,063 | -1.27(-5.10%) |
Dec 13, 2018 | 24.88 | 25.07 | 24.48 | 24.78 | 100,401 | +0.00(+0.00%) |
Dec 12, 2018 | 24.84 | 25.33 | 24.34 | 24.78 | 161,176 | +0.10(+0.42%) |
Dec 11, 2018 | 24.72 | 24.96 | 24.59 | 24.68 | 109,242 | +0.10(+0.42%) |
Dec 10, 2018 | 24.06 | 24.72 | 23.70 | 24.57 | 140,925 | +0.37(+1.52%) |
Dec 07, 2018 | 24.36 | 24.77 | 23.70 | 24.20 | 166,943 | -0.35(-1.42%) |
Dec 06, 2018 | 24.86 | 25.30 | 24.45 | 24.55 | 194,001 | -0.56(-2.22%) |
Dec 04, 2018 | 25.36 | 25.40 | 24.51 | 25.11 | 195,755 | -0.35(-1.37%) |
Dec 03, 2018 | 25.50 | 26.01 | 24.97 | 25.46 | 228,841 | -0.87(-3.30%) |
Nov 30, 2018 | 26.47 | 26.58 | 26.07 | 26.33 | 76,586 | -0.18(-0.68%) |
Nov 29, 2018 | 26.66 | 26.94 | 26.11 | 26.51 | 56,853 | -0.26(-0.99%) |
Nov 28, 2018 | 25.77 | 26.84 | 25.32 | 26.77 | 416,051 | +1.15(+4.50%) |
Nov 27, 2018 | 26.55 | 26.55 | 25.58 | 25.62 | 99,956 | -0.93(-3.48%) |
Nov 26, 2018 | 26.25 | 26.86 | 25.99 | 26.55 | 144,581 | +0.45(+1.74%) |
Nov 23, 2018 | 25.72 | 26.51 | 25.72 | 26.09 | 30,401 | +0.29(+1.13%) |
Nov 21, 2018 | 25.80 | 25.80 | 25.80 | 0 | +0.08(+0.33%) | |
Nov 20, 2018 | 25.70 | 26.19 | 25.11 | 25.72 | 128,162 | -0.19(-0.73%) |
Nov 19, 2018 | 26.04 | 26.17 | 25.16 | 25.90 | 129,037 | -0.07(-0.25%) |
Nov 16, 2018 | 25.30 | 26.13 | 25.29 | 25.97 | 128,818 | +0.51(+2.00%) |
Nov 15, 2018 | 24.37 | 25.59 | 24.37 | 25.46 | 160,945 | +0.93(+3.80%) |
Nov 14, 2018 | 25.02 | 25.03 | 24.13 | 24.53 | 154,839 | -0.40(-1.59%) |
Nov 13, 2018 | 25.39 | 25.77 | 24.69 | 24.93 | 95,006 | -0.35(-1.38%) |
Nov 12, 2018 | 25.33 | 25.41 | 24.86 | 25.27 | 116,546 | -0.08(-0.33%) |
Nov 09, 2018 | 25.89 | 26.04 | 25.14 | 25.36 | 73,276 | -0.67(-2.57%) |
Nov 08, 2018 | 25.91 | 26.18 | 25.49 | 26.03 | 148,980 | +0.08(+0.33%) |
Nov 07, 2018 | 26.63 | 26.68 | 25.71 | 25.94 | 110,947 | -0.58(-2.20%) |
Nov 06, 2018 | 26.05 | 26.59 | 25.47 | 26.53 | 109,086 | +0.40(+1.55%) |
Nov 05, 2018 | 25.69 | 26.22 | 25.26 | 26.12 | 138,581 | +0.54(+2.10%) |
Nov 02, 2018 | 25.47 | 25.75 | 25.01 | 25.58 | 170,766 | +0.21(+0.82%) |
Nov 01, 2018 | 25.26 | 25.83 | 24.85 | 25.38 | 220,963 | +0.24(+0.94%) |
Oct 31, 2018 | 26.28 | 26.38 | 25.13 | 25.14 | 155,712 | -1.22(-4.64%) |
Oct 30, 2018 | 26.45 | 27.29 | 26.11 | 26.37 | 106,608 | -0.08(-0.28%) |
Oct 29, 2018 | 26.61 | 26.96 | 26.04 | 26.44 | 81,877 | +0.08(+0.32%) |
Oct 26, 2018 | 26.53 | 26.66 | 25.81 | 26.36 | 104,074 | -0.34(-1.27%) |
Oct 25, 2018 | 26.25 | 27.06 | 26.09 | 26.70 | 112,877 | +0.57(+2.20%) |
Oct 24, 2018 | 26.32 | 27.12 | 26.10 | 26.12 | 90,380 | -0.17(-0.64%) |
Oct 23, 2018 | 26.11 | 26.46 | 25.80 | 26.29 | 85,718 | -0.13(-0.50%) |
Oct 22, 2018 | 26.42 | 26.74 | 26.14 | 26.42 | 63,286 | +0.01(+0.04%) |
Oct 19, 2018 | 26.51 | 26.71 | 26.33 | 26.41 | 117,030 | -0.10(-0.39%) |
Oct 18, 2018 | 27.10 | 27.10 | 26.28 | 26.52 | 104,777 | -0.58(-2.15%) |
Oct 17, 2018 | 27.00 | 27.29 | 26.85 | 27.10 | 66,441 | -0.02(-0.07%) |
Oct 16, 2018 | 26.55 | 27.31 | 26.55 | 27.12 | 90,698 | +0.62(+2.35%) |
Oct 15, 2018 | 26.54 | 26.91 | 26.04 | 26.50 | 92,000 | -0.08(-0.28%) |
Oct 12, 2018 | 26.57 | 27.27 | 26.01 | 26.57 | 235,865 | +0.27(+1.04%) |
Oct 11, 2018 | 25.70 | 26.75 | 25.33 | 26.30 | 356,148 | +0.58(+2.27%) |
Oct 10, 2018 | 25.15 | 25.93 | 24.91 | 25.72 | 312,643 | +0.63(+2.52%) |
Oct 09, 2018 | 26.64 | 27.00 | 25.08 | 25.09 | 300,324 | -1.67(-6.23%) |
Oct 08, 2018 | 27.35 | 27.87 | 26.34 | 26.75 | 518,238 | -0.11(-0.42%) |
Oct 05, 2018 | 29.15 | 29.66 | 25.41 | 26.86 | 1,410,839 | -7.01(-20.68%) |
Oct 04, 2018 | 34.49 | 34.49 | 33.44 | 33.87 | 119,428 | -0.63(-1.83%) |
Oct 03, 2018 | 34.69 | 35.23 | 34.12 | 34.50 | 143,086 | -0.06(-0.16%) |
Oct 02, 2018 | 34.26 | 34.79 | 33.89 | 34.56 | 109,913 | -0.50(-1.42%) |
Oct 01, 2018 | 36.71 | 36.72 | 34.94 | 35.06 | 130,915 | -1.42(-3.90%) |
Sep 28, 2018 | 35.19 | 36.55 | 35.19 | 36.48 | 144,110 | +1.20(+3.39%) |
Sep 27, 2018 | 33.80 | 35.36 | 33.67 | 35.28 | 128,220 | +1.63(+4.84%) |
Sep 26, 2018 | 33.31 | 33.83 | 32.94 | 33.65 | 75,798 | +0.30(+0.90%) |
Sep 25, 2018 | 32.48 | 33.38 | 32.48 | 33.35 | 81,135 | +0.86(+2.64%) |
Sep 24, 2018 | 32.36 | 32.53 | 32.02 | 32.50 | 105,867 | -0.05(-0.14%) |
Sep 21, 2018 | 32.24 | 33.08 | 31.84 | 32.54 | 308,929 | +0.24(+0.76%) |
Sep 20, 2018 | 33.14 | 33.25 | 32.23 | 32.30 | 75,441 | -0.75(-2.28%) |
Sep 19, 2018 | 32.64 | 33.12 | 32.16 | 33.05 | 119,470 | +0.35(+1.07%) |
Sep 18, 2018 | 32.03 | 32.74 | 31.88 | 32.70 | 64,279 | +0.67(+2.09%) |
Sep 17, 2018 | 32.69 | 32.91 | 31.93 | 32.03 | 81,551 | -0.63(-1.93%) |
Sep 14, 2018 | 32.71 | 33.25 | 32.61 | 32.67 | 99,188 | -0.08(-0.26%) |
Sep 13, 2018 | 32.49 | 32.78 | 32.16 | 32.75 | 61,435 | +0.32(+0.99%) |
Sep 12, 2018 | 32.07 | 32.51 | 32.05 | 32.43 | 75,542 | +0.28(+0.88%) |
Sep 11, 2018 | 32.57 | 32.57 | 32.03 | 32.15 | 134,020 | -0.42(-1.30%) |
Sep 10, 2018 | 33.00 | 33.11 | 32.51 | 32.57 | 93,675 | -0.35(-1.06%) |
Sep 07, 2018 | 33.11 | 33.49 | 32.62 | 32.92 | 112,463 | -0.20(-0.60%) |
Sep 06, 2018 | 33.13 | 33.15 | 32.54 | 33.12 | 165,507 | -0.10(-0.31%) |
Sep 05, 2018 | 34.66 | 34.66 | 32.97 | 33.22 | 160,260 | -1.44(-4.16%) |
Sep 04, 2018 | 35.36 | 35.36 | 34.62 | 34.66 | 78,921 | -0.66(-1.87%) |
Aug 31, 2018 | 35.32 | 35.32 | 35.32 | 0 | +1.31(+3.85%) | |
Aug 30, 2018 | 33.91 | 34.12 | 33.45 | 34.01 | 72,981 | +0.07(+0.19%) |
Aug 29, 2018 | 33.80 | 34.04 | 33.66 | 33.95 | 51,991 | +0.17(+0.50%) |
Aug 28, 2018 | 34.12 | 34.12 | 33.58 | 33.78 | 49,709 | -0.31(-0.91%) |
Aug 27, 2018 | 33.58 | 34.69 | 33.51 | 34.09 | 132,684 | +0.50(+1.49%) |
Aug 24, 2018 | 34.46 | 34.62 | 33.53 | 33.59 | 138,906 | -0.96(-2.78%) |
Aug 23, 2018 | 35.20 | 35.21 | 34.44 | 34.55 | 126,695 | -0.66(-1.87%) |
Aug 22, 2018 | 35.18 | 35.48 | 35.17 | 35.21 | 117,248 | -0.09(-0.27%) |
Aug 21, 2018 | 34.85 | 35.34 | 34.52 | 35.30 | 105,468 | +0.51(+1.46%) |
Aug 20, 2018 | 34.77 | 34.90 | 34.24 | 34.79 | 131,829 | -0.07(-0.19%) |
Aug 17, 2018 | 34.54 | 35.01 | 34.19 | 34.86 | 96,504 | +0.22(+0.62%) |
Aug 16, 2018 | 34.63 | 35.17 | 34.57 | 34.64 | 71,741 | +0.10(+0.30%) |
Aug 15, 2018 | 34.36 | 34.61 | 34.03 | 34.54 | 119,448 | +0.12(+0.36%) |
Aug 14, 2018 | 34.40 | 34.59 | 34.25 | 34.42 | 62,934 | +0.10(+0.30%) |
Aug 13, 2018 | 34.27 | 34.64 | 34.22 | 34.31 | 105,545 | -0.07(-0.19%) |
Aug 10, 2018 | 34.42 | 35.10 | 32.90 | 34.38 | 130,764 | -0.18(-0.52%) |
Aug 09, 2018 | 34.07 | 34.69 | 34.07 | 34.56 | 87,362 | +0.51(+1.49%) |
Aug 08, 2018 | 33.68 | 34.10 | 33.42 | 34.05 | 91,060 | +0.39(+1.14%) |
Aug 07, 2018 | 33.76 | 33.88 | 33.40 | 33.67 | 79,159 | -0.10(-0.31%) |
Aug 06, 2018 | 33.45 | 33.89 | 33.21 | 33.77 | 71,558 | +0.37(+1.10%) |
Aug 03, 2018 | 33.36 | 33.42 | 32.81 | 33.40 | 74,266 | +0.04(+0.11%) |
Aug 02, 2018 | 33.98 | 34.10 | 33.21 | 33.36 | 118,791 | -0.53(-1.55%) |
Aug 01, 2018 | 33.83 | 34.02 | 32.97 | 33.89 | 126,686 | +0.06(+0.17%) |
Jul 31, 2018 | 32.55 | 34.00 | 32.16 | 33.83 | 234,902 | +1.39(+4.29%) |
Jul 30, 2018 | 32.58 | 32.90 | 32.02 | 32.44 | 171,394 | -0.18(-0.56%) |
Jul 27, 2018 | 35.28 | 35.28 | 31.49 | 32.63 | 427,298 | -2.43(-6.93%) |
Jul 26, 2018 | 34.98 | 35.28 | 34.74 | 35.06 | 167,198 | -0.06(-0.16%) |
Jul 25, 2018 | 34.09 | 35.11 | 34.06 | 35.11 | 192,182 | +1.05(+3.09%) |
Jul 24, 2018 | 34.53 | 34.69 | 33.47 | 34.06 | 299,379 | -0.46(-1.33%) |
Jul 23, 2018 | 34.35 | 34.86 | 34.16 | 34.52 | 214,106 | +0.03(+0.08%) |
Jul 20, 2018 | 34.76 | 34.85 | 34.37 | 34.49 | 199,122 | -0.21(-0.60%) |
Jul 19, 2018 | 34.51 | 34.91 | 34.36 | 34.70 | 115,286 | +0.14(+0.41%) |
Jul 18, 2018 | 34.48 | 34.57 | 34.12 | 34.56 | 63,734 | +0.08(+0.22%) |
Jul 17, 2018 | 34.17 | 34.61 | 34.17 | 34.48 | 53,841 | +0.31(+0.91%) |
Jul 16, 2018 | 34.37 | 34.37 | 33.78 | 34.17 | 64,946 | -0.19(-0.55%) |
Jul 13, 2018 | 34.45 | 34.45 | 34.07 | 34.36 | 49,286 | -0.01(-0.03%) |
Jul 12, 2018 | 34.25 | 34.82 | 34.07 | 34.37 | 95,182 | +0.11(+0.33%) |
Jul 11, 2018 | 34.06 | 34.64 | 33.99 | 34.26 | 107,300 | +0.16(+0.47%) |
Jul 10, 2018 | 33.83 | 34.28 | 33.50 | 34.10 | 129,939 | +0.25(+0.75%) |
Jul 09, 2018 | 34.74 | 34.74 | 33.20 | 33.84 | 187,317 | -0.68(-1.96%) |
Jul 06, 2018 | 34.40 | 34.66 | 34.19 | 34.52 | 119,366 | +0.12(+0.36%) |
Jul 05, 2018 | 33.71 | 34.53 | 33.71 | 34.40 | 157,928 | +0.79(+2.35%) |
Jul 03, 2018 | 33.61 | 33.61 | 33.61 | 0 | +0.79(+2.41%) | |
Jul 02, 2018 | 31.46 | 32.83 | 31.34 | 32.82 | 138,028 | +1.35(+4.30%) |
Jun 29, 2018 | 31.83 | 32.33 | 31.28 | 31.47 | 451,485 | -0.23(-0.74%) |
Jun 28, 2018 | 32.27 | 32.27 | 31.28 | 31.70 | 482,192 | -0.66(-2.03%) |
Jun 27, 2018 | 33.68 | 33.77 | 32.35 | 32.36 | 128,857 | -1.43(-4.23%) |
Jun 26, 2018 | 33.11 | 33.82 | 33.04 | 33.79 | 175,080 | +0.72(+2.19%) |
Jun 25, 2018 | 33.48 | 33.99 | 32.78 | 33.06 | 124,775 | +0.00(+0.00%) |
Jun 22, 2018 | 33.17 | 33.47 | 32.76 | 33.06 | 231,165 | +0.13(+0.40%) |
Jun 21, 2018 | 33.43 | 33.43 | 32.82 | 32.93 | 128,198 | -0.38(-1.13%) |
Jun 20, 2018 | 33.84 | 33.99 | 33.18 | 33.31 | 162,066 | -0.53(-1.56%) |
Jun 19, 2018 | 34.78 | 34.92 | 33.81 | 33.83 | 243,663 | -1.01(-2.89%) |
Jun 18, 2018 | 34.61 | 34.86 | 34.30 | 34.84 | 87,832 | +0.15(+0.43%) |
Jun 15, 2018 | 34.76 | 34.30 | 34.69 | 222,678 | -0.07(-0.19%) | |
Jun 14, 2018 | 34.54 | 34.76 | 33.88 | 34.76 | 113,536 | +0.34(+0.98%) |
Jun 13, 2018 | 33.86 | 34.72 | 33.86 | 34.42 | 127,748 | +0.29(+0.85%) |
Jun 12, 2018 | 32.80 | 34.17 | 32.80 | 34.13 | 223,652 | +1.22(+3.71%) |
Jun 11, 2018 | 32.98 | 33.31 | 32.72 | 32.90 | 121,616 | +0.02(+0.06%) |
Jun 08, 2018 | 32.33 | 33.11 | 32.33 | 32.89 | 147,718 | +1.15(+3.61%) |
Jun 07, 2018 | 31.88 | 31.99 | 31.40 | 31.74 | 121,391 | -0.16(-0.50%) |
Jun 06, 2018 | 32.51 | 31.82 | 31.90 | 143,214 | -0.48(-1.48%) | |
Jun 05, 2018 | 32.69 | 32.82 | 32.27 | 32.38 | 75,113 | -0.23(-0.72%) |
Jun 04, 2018 | 32.40 | 32.72 | 32.25 | 32.61 | 73,733 | +0.25(+0.78%) |