Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.35 | 28.51 | 27.84 | 28.09 | 689,827 | -0.58(-2.01%) |
May 30, 2019 | 29.22 | 29.39 | 28.33 | 28.67 | 498,947 | -0.51(-1.76%) |
May 29, 2019 | 28.66 | 29.26 | 28.47 | 29.18 | 478,322 | +0.36(+1.23%) |
May 28, 2019 | 29.17 | 29.42 | 28.71 | 28.82 | 555,710 | -0.38(-1.30%) |
May 24, 2019 | 29.06 | 29.34 | 29.03 | 29.20 | 592,977 | +0.31(+1.09%) |
May 23, 2019 | 29.48 | 29.48 | 28.66 | 28.89 | 407,722 | -0.90(-3.03%) |
May 22, 2019 | 30.10 | 30.24 | 29.73 | 29.79 | 210,502 | -0.40(-1.32%) |
May 21, 2019 | 30.22 | 30.44 | 30.06 | 30.19 | 327,458 | +0.12(+0.41%) |
May 20, 2019 | 29.86 | 30.22 | 29.86 | 30.06 | 313,472 | +0.12(+0.41%) |
May 17, 2019 | 29.97 | 30.49 | 29.93 | 29.94 | 557,449 | -0.26(-0.88%) |
May 16, 2019 | 29.59 | 30.33 | 29.59 | 30.20 | 458,732 | +0.59(+1.98%) |
May 15, 2019 | 29.75 | 29.77 | 29.22 | 29.62 | 506,735 | -0.46(-1.51%) |
May 14, 2019 | 29.43 | 30.27 | 29.43 | 30.07 | 481,322 | +0.60(+2.05%) |
May 13, 2019 | 30.21 | 30.41 | 29.40 | 29.47 | 1,013,581 | -1.32(-4.27%) |
May 10, 2019 | 30.44 | 30.80 | 30.17 | 30.78 | 571,829 | +0.24(+0.79%) |
May 09, 2019 | 30.17 | 30.66 | 30.06 | 30.54 | 465,159 | +0.03(+0.11%) |
May 08, 2019 | 30.27 | 30.92 | 30.27 | 30.51 | 519,727 | -0.11(-0.35%) |
May 07, 2019 | 30.56 | 30.74 | 30.44 | 30.62 | 435,825 | -0.31(-0.99%) |
May 06, 2019 | 30.54 | 31.04 | 30.45 | 30.92 | 362,812 | -0.14(-0.45%) |
May 03, 2019 | 30.67 | 31.08 | 30.52 | 31.07 | 283,860 | +0.50(+1.65%) |
May 02, 2019 | 30.33 | 30.71 | 30.22 | 30.56 | 350,953 | +0.29(+0.96%) |
May 01, 2019 | 30.46 | 30.68 | 30.16 | 30.27 | 618,628 | -0.17(-0.57%) |
Apr 30, 2019 | 30.69 | 30.77 | 30.35 | 30.44 | 512,454 | -0.19(-0.62%) |
Apr 29, 2019 | 30.28 | 30.72 | 30.09 | 30.63 | 344,290 | +0.46(+1.51%) |
Apr 26, 2019 | 29.81 | 30.18 | 29.74 | 30.18 | 232,260 | +0.37(+1.25%) |
Apr 25, 2019 | 29.72 | 30.01 | 29.40 | 29.81 | 403,178 | +0.06(+0.19%) |
Apr 24, 2019 | 29.82 | 29.98 | 29.58 | 29.75 | 554,597 | -0.17(-0.55%) |
Apr 23, 2019 | 29.09 | 29.94 | 29.04 | 29.91 | 435,041 | +0.86(+2.96%) |
Apr 22, 2019 | 29.39 | 29.60 | 28.95 | 29.05 | 480,518 | -0.38(-1.29%) |
Apr 18, 2019 | 29.63 | 30.05 | 29.29 | 29.43 | 846,989 | -0.72(-2.39%) |
Apr 17, 2019 | 30.04 | 30.24 | 29.70 | 30.15 | 621,662 | +0.18(+0.61%) |
Apr 16, 2019 | 29.33 | 30.00 | 29.24 | 29.97 | 418,272 | +0.65(+2.23%) |
Apr 15, 2019 | 29.89 | 30.03 | 29.26 | 29.32 | 265,223 | -0.61(-2.05%) |
Apr 12, 2019 | 29.63 | 30.04 | 29.31 | 29.93 | 496,665 | +0.60(+2.03%) |
Apr 11, 2019 | 29.46 | 29.67 | 29.15 | 29.34 | 433,433 | +0.05(+0.17%) |
Apr 10, 2019 | 28.84 | 29.29 | 28.62 | 29.29 | 473,404 | +0.49(+1.70%) |
Apr 09, 2019 | 29.13 | 29.17 | 28.68 | 28.80 | 327,268 | -0.42(-1.44%) |
Apr 08, 2019 | 29.29 | 29.54 | 29.07 | 29.22 | 445,247 | -0.04(-0.14%) |
Apr 05, 2019 | 29.22 | 29.48 | 29.02 | 29.26 | 455,820 | +0.05(+0.17%) |
Apr 04, 2019 | 28.76 | 29.28 | 28.71 | 29.21 | 591,331 | +0.50(+1.76%) |
Apr 03, 2019 | 29.00 | 29.14 | 28.62 | 28.71 | 779,318 | +0.06(+0.20%) |
Apr 02, 2019 | 28.81 | 29.03 | 28.55 | 28.65 | 417,880 | -0.15(-0.52%) |
Apr 01, 2019 | 28.39 | 28.88 | 28.33 | 28.80 | 897,005 | +0.74(+2.62%) |
Mar 29, 2019 | 28.34 | 28.43 | 27.86 | 28.06 | 912,245 | +0.01(+0.03%) |
Mar 28, 2019 | 27.90 | 28.26 | 27.56 | 28.05 | 994,395 | +0.19(+0.68%) |
Mar 27, 2019 | 27.72 | 28.09 | 27.55 | 27.86 | 990,491 | +0.02(+0.06%) |
Mar 26, 2019 | 27.27 | 27.88 | 27.20 | 27.85 | 519,719 | +0.71(+2.62%) |
Mar 25, 2019 | 26.78 | 27.34 | 26.56 | 27.13 | 873,728 | +0.30(+1.11%) |
Mar 22, 2019 | 27.66 | 27.72 | 26.61 | 26.84 | 1,189,580 | -1.02(-3.65%) |
Mar 21, 2019 | 28.12 | 28.42 | 27.74 | 27.85 | 646,264 | -0.40(-1.41%) |
Mar 20, 2019 | 29.51 | 29.61 | 28.23 | 28.25 | 659,902 | -1.30(-4.40%) |
Mar 19, 2019 | 30.55 | 30.55 | 29.51 | 29.55 | 673,619 | -0.85(-2.80%) |
Mar 18, 2019 | 30.11 | 30.54 | 30.00 | 30.40 | 669,457 | +0.42(+1.41%) |
Mar 15, 2019 | 30.15 | 30.21 | 29.84 | 29.98 | 1,390,300 | -0.17(-0.55%) |
Mar 14, 2019 | 30.20 | 30.26 | 30.03 | 30.15 | 381,891 | -0.07(-0.22%) |
Mar 13, 2019 | 30.34 | 30.51 | 30.09 | 30.21 | 583,294 | -0.01(-0.03%) |
Mar 12, 2019 | 30.25 | 30.30 | 29.92 | 30.22 | 421,474 | -0.01(-0.03%) |
Mar 11, 2019 | 30.39 | 30.39 | 30.03 | 30.23 | 558,400 | -0.12(-0.41%) |
Mar 08, 2019 | 30.04 | 30.43 | 30.02 | 30.35 | 594,185 | +0.14(+0.47%) |
Mar 07, 2019 | 30.64 | 30.69 | 30.08 | 30.21 | 732,216 | -0.47(-1.54%) |
Mar 06, 2019 | 31.40 | 31.48 | 30.67 | 30.68 | 622,323 | -0.76(-2.42%) |
Mar 05, 2019 | 31.65 | 31.65 | 31.16 | 31.45 | 447,614 | -0.20(-0.63%) |
Mar 04, 2019 | 31.74 | 32.03 | 31.35 | 31.64 | 425,236 | -0.10(-0.31%) |
Mar 01, 2019 | 32.05 | 32.21 | 31.56 | 31.74 | 872,366 | -0.14(-0.44%) |
Feb 28, 2019 | 32.13 | 32.20 | 31.87 | 31.88 | 409,559 | -0.18(-0.56%) |
Feb 27, 2019 | 31.84 | 32.08 | 31.43 | 32.06 | 382,861 | +0.22(+0.70%) |
Feb 26, 2019 | 32.32 | 32.43 | 31.84 | 31.84 | 468,589 | -0.57(-1.75%) |
Feb 25, 2019 | 32.60 | 32.64 | 32.33 | 32.41 | 465,199 | -0.05(-0.15%) |
Feb 22, 2019 | 32.55 | 32.57 | 32.31 | 32.46 | 291,747 | -0.06(-0.18%) |
Feb 21, 2019 | 32.85 | 32.85 | 32.43 | 32.52 | 532,455 | -0.34(-1.05%) |
Feb 20, 2019 | 32.52 | 32.89 | 32.25 | 32.86 | 544,136 | +0.48(+1.47%) |
Feb 19, 2019 | 32.10 | 32.53 | 31.97 | 32.39 | 410,665 | +0.09(+0.28%) |
Feb 15, 2019 | 31.77 | 32.31 | 31.65 | 32.29 | 1,538,163 | +0.69(+2.18%) |
Feb 14, 2019 | 31.47 | 31.77 | 31.26 | 31.61 | 620,786 | -0.16(-0.52%) |
Feb 13, 2019 | 31.53 | 31.92 | 31.47 | 31.77 | 604,567 | +0.24(+0.76%) |
Feb 12, 2019 | 31.55 | 31.92 | 31.48 | 31.53 | 495,381 | +0.16(+0.52%) |
Feb 11, 2019 | 30.96 | 31.39 | 30.78 | 31.37 | 711,264 | +0.54(+1.76%) |
Feb 08, 2019 | 31.37 | 31.53 | 30.78 | 30.83 | 493,596 | -0.60(-1.91%) |
Feb 07, 2019 | 31.03 | 31.43 | 30.83 | 31.42 | 853,712 | +0.41(+1.32%) |
Feb 06, 2019 | 30.95 | 31.31 | 30.87 | 31.01 | 634,122 | -0.10(-0.32%) |
Feb 05, 2019 | 31.04 | 31.17 | 30.78 | 31.11 | 543,502 | +0.06(+0.18%) |
Feb 04, 2019 | 30.59 | 31.06 | 30.44 | 31.06 | 622,603 | +0.47(+1.53%) |
Feb 01, 2019 | 30.53 | 30.73 | 28.97 | 30.59 | 627,227 | +0.11(+0.38%) |
Jan 31, 2019 | 30.39 | 30.52 | 29.77 | 30.47 | 683,506 | -0.06(-0.19%) |
Jan 30, 2019 | 30.78 | 30.98 | 30.43 | 30.53 | 743,990 | -0.08(-0.27%) |
Jan 29, 2019 | 30.64 | 30.86 | 30.56 | 30.61 | 484,050 | -0.02(-0.08%) |
Jan 28, 2019 | 30.56 | 31.06 | 30.29 | 30.64 | 673,412 | -0.06(-0.19%) |
Jan 25, 2019 | 30.54 | 31.02 | 30.46 | 30.69 | 640,261 | +0.18(+0.59%) |
Jan 24, 2019 | 30.37 | 30.64 | 29.97 | 30.51 | 967,902 | -0.11(-0.38%) |
Jan 23, 2019 | 30.55 | 30.73 | 30.18 | 30.63 | 741,012 | +0.12(+0.40%) |
Jan 22, 2019 | 30.72 | 31.01 | 30.06 | 30.51 | 1,070,504 | -0.42(-1.35%) |
Jan 18, 2019 | 30.49 | 31.06 | 30.18 | 30.92 | 286,388 | +0.44(+1.45%) |
Jan 17, 2019 | 30.11 | 30.60 | 29.89 | 30.48 | 427,681 | +0.22(+0.73%) |
Jan 16, 2019 | 29.50 | 30.28 | 29.04 | 30.26 | 477,808 | +0.96(+3.28%) |
Jan 15, 2019 | 28.92 | 29.33 | 28.70 | 29.30 | 564,754 | +0.25(+0.88%) |
Jan 14, 2019 | 29.03 | 29.43 | 28.96 | 29.04 | 421,783 | -0.20(-0.67%) |
Jan 11, 2019 | 28.98 | 29.35 | 28.90 | 29.24 | 285,413 | +0.07(+0.23%) |
Jan 10, 2019 | 28.95 | 29.25 | 28.74 | 29.18 | 454,824 | +0.14(+0.48%) |
Jan 09, 2019 | 28.96 | 29.19 | 28.76 | 29.04 | 434,762 | +0.07(+0.25%) |
Jan 08, 2019 | 28.72 | 28.97 | 28.31 | 28.96 | 313,310 | +0.39(+1.35%) |
Jan 07, 2019 | 28.50 | 28.75 | 28.23 | 28.58 | 726,395 | +0.07(+0.26%) |
Jan 04, 2019 | 28.26 | 28.61 | 27.98 | 28.50 | 656,219 | +0.67(+2.42%) |
Jan 03, 2019 | 27.74 | 28.32 | 27.48 | 27.83 | 490,914 | -0.02(-0.06%) |
Jan 02, 2019 | 27.15 | 28.10 | 27.15 | 27.85 | 445,470 | +0.32(+1.16%) |
Dec 31, 2018 | 27.54 | 27.78 | 27.03 | 27.53 | 535,013 | +0.07(+0.27%) |
Dec 28, 2018 | 27.30 | 27.88 | 27.22 | 27.45 | 402,843 | +0.18(+0.66%) |
Dec 27, 2018 | 26.94 | 27.34 | 26.33 | 27.27 | 630,905 | -0.29(-1.04%) |
Dec 26, 2018 | 26.40 | 27.58 | 26.22 | 27.56 | 806,729 | +1.20(+4.55%) |
Dec 24, 2018 | 26.52 | 26.84 | 26.34 | 26.36 | 475,323 | -0.40(-1.50%) |
Dec 21, 2018 | 26.67 | 27.23 | 26.49 | 26.76 | 2,094,981 | +0.02(+0.09%) |
Dec 20, 2018 | 26.70 | 27.16 | 26.43 | 26.74 | 479,745 | -0.16(-0.58%) |
Dec 19, 2018 | 27.77 | 28.08 | 26.77 | 26.89 | 743,367 | -0.89(-3.19%) |
Dec 18, 2018 | 28.42 | 28.72 | 27.71 | 27.78 | 631,904 | -0.43(-1.51%) |
Dec 17, 2018 | 28.73 | 29.07 | 28.08 | 28.21 | 908,308 | -0.59(-2.05%) |
Dec 14, 2018 | 29.22 | 29.71 | 28.78 | 28.80 | 390,540 | -0.66(-2.26%) |
Dec 13, 2018 | 30.17 | 30.41 | 29.44 | 29.46 | 397,727 | -0.76(-2.53%) |
Dec 12, 2018 | 30.02 | 30.51 | 29.70 | 30.23 | 402,764 | +0.55(+1.85%) |
Dec 11, 2018 | 30.33 | 30.43 | 29.54 | 29.68 | 456,258 | -0.34(-1.12%) |
Dec 10, 2018 | 30.81 | 30.83 | 29.77 | 30.01 | 573,385 | -0.58(-1.91%) |
Dec 07, 2018 | 30.85 | 31.26 | 30.36 | 30.60 | 671,446 | -0.25(-0.80%) |
Dec 06, 2018 | 30.13 | 30.85 | 30.05 | 30.84 | 724,226 | +0.10(+0.32%) |
Dec 04, 2018 | 32.06 | 32.09 | 30.20 | 30.74 | 1,198,298 | -1.40(-4.37%) |
Dec 03, 2018 | 32.93 | 32.93 | 31.94 | 32.15 | 708,381 | -0.34(-1.04%) |
Nov 30, 2018 | 31.58 | 32.54 | 31.46 | 32.48 | 654,027 | +0.89(+2.83%) |
Nov 29, 2018 | 31.41 | 31.78 | 31.17 | 31.59 | 441,097 | -0.12(-0.39%) |
Nov 28, 2018 | 31.65 | 31.87 | 30.99 | 31.71 | 502,145 | +0.17(+0.54%) |
Nov 27, 2018 | 31.56 | 31.78 | 31.39 | 31.54 | 451,626 | -0.13(-0.41%) |
Nov 26, 2018 | 31.44 | 32.04 | 31.34 | 31.67 | 481,827 | +0.55(+1.78%) |
Nov 23, 2018 | 31.17 | 31.46 | 30.99 | 31.12 | 346,778 | -0.28(-0.88%) |
Nov 21, 2018 | 31.39 | 31.39 | 31.39 | 0 | -0.07(-0.23%) | |
Nov 20, 2018 | 31.61 | 31.87 | 31.34 | 31.47 | 570,249 | -0.33(-1.02%) |
Nov 19, 2018 | 31.71 | 32.09 | 31.44 | 31.79 | 495,451 | +0.07(+0.23%) |
Nov 16, 2018 | 31.47 | 31.89 | 31.30 | 31.72 | 457,663 | +0.06(+0.18%) |
Nov 15, 2018 | 30.68 | 31.74 | 30.55 | 31.66 | 399,380 | +0.81(+2.61%) |
Nov 14, 2018 | 31.82 | 31.82 | 30.43 | 30.86 | 588,573 | -0.65(-2.07%) |
Nov 13, 2018 | 31.17 | 31.95 | 31.17 | 31.51 | 312,175 | +0.34(+1.10%) |
Nov 12, 2018 | 31.42 | 31.86 | 31.11 | 31.17 | 538,971 | -0.27(-0.85%) |
Nov 09, 2018 | 31.75 | 32.07 | 31.27 | 31.43 | 443,910 | -0.37(-1.18%) |
Nov 08, 2018 | 31.59 | 32.04 | 31.54 | 31.81 | 369,633 | +0.09(+0.28%) |
Nov 07, 2018 | 31.64 | 31.83 | 31.10 | 31.72 | 428,038 | +0.11(+0.36%) |
Nov 06, 2018 | 31.55 | 31.96 | 31.40 | 31.61 | 490,160 | -0.05(-0.15%) |
Nov 05, 2018 | 31.41 | 31.80 | 31.29 | 31.65 | 401,976 | +0.23(+0.73%) |
Nov 02, 2018 | 31.06 | 31.56 | 31.06 | 31.43 | 629,456 | +0.51(+1.66%) |
Nov 01, 2018 | 30.84 | 31.08 | 30.51 | 30.91 | 457,623 | +0.24(+0.77%) |
Oct 31, 2018 | 31.07 | 31.50 | 30.62 | 30.68 | 695,411 | -0.13(-0.42%) |
Oct 30, 2018 | 30.64 | 30.96 | 30.40 | 30.81 | 407,513 | +0.25(+0.83%) |
Oct 29, 2018 | 30.18 | 31.07 | 30.14 | 30.55 | 565,306 | +0.84(+2.82%) |
Oct 26, 2018 | 29.63 | 30.17 | 29.13 | 29.72 | 576,162 | -0.30(-1.00%) |
Oct 25, 2018 | 29.34 | 30.25 | 29.24 | 30.02 | 582,632 | +0.89(+3.05%) |
Oct 24, 2018 | 30.60 | 30.60 | 29.10 | 29.13 | 741,523 | -1.53(-4.99%) |
Oct 23, 2018 | 30.13 | 30.95 | 30.12 | 30.66 | 653,492 | +0.03(+0.11%) |
Oct 22, 2018 | 31.65 | 31.76 | 30.60 | 30.63 | 517,312 | -0.98(-3.09%) |
Oct 19, 2018 | 31.53 | 32.07 | 31.37 | 31.61 | 568,180 | -0.12(-0.38%) |
Oct 18, 2018 | 32.70 | 33.14 | 31.61 | 31.73 | 658,491 | -0.73(-2.26%) |
Oct 17, 2018 | 32.16 | 32.50 | 31.57 | 32.46 | 806,949 | +0.17(+0.53%) |
Oct 16, 2018 | 32.16 | 32.34 | 31.56 | 32.29 | 514,471 | +0.24(+0.74%) |
Oct 15, 2018 | 31.81 | 32.31 | 31.67 | 32.05 | 473,889 | +0.18(+0.56%) |
Oct 12, 2018 | 33.23 | 33.23 | 30.97 | 31.87 | 653,524 | -0.87(-2.66%) |
Oct 11, 2018 | 33.97 | 34.02 | 32.74 | 32.75 | 719,148 | -1.33(-3.90%) |
Oct 10, 2018 | 34.70 | 34.98 | 34.02 | 34.07 | 577,971 | -0.56(-1.62%) |
Oct 09, 2018 | 34.76 | 34.94 | 34.55 | 34.63 | 448,736 | -0.21(-0.61%) |
Oct 08, 2018 | 34.44 | 35.00 | 34.25 | 34.85 | 667,814 | +0.44(+1.28%) |
Oct 05, 2018 | 34.68 | 34.74 | 34.11 | 34.41 | 572,233 | -0.14(-0.40%) |
Oct 04, 2018 | 34.52 | 34.95 | 33.96 | 34.54 | 804,284 | +0.04(+0.12%) |
Oct 03, 2018 | 33.75 | 34.69 | 33.53 | 34.50 | 727,325 | +1.01(+3.01%) |
Oct 02, 2018 | 33.54 | 33.86 | 33.31 | 33.49 | 579,056 | -0.06(-0.17%) |
Oct 01, 2018 | 34.12 | 34.12 | 33.43 | 33.55 | 502,644 | -0.20(-0.58%) |
Sep 28, 2018 | 33.56 | 33.97 | 33.56 | 33.75 | 687,784 | +0.01(+0.02%) |
Sep 27, 2018 | 34.19 | 34.58 | 33.72 | 33.74 | 1,023,441 | -0.26(-0.77%) |
Sep 26, 2018 | 34.68 | 34.89 | 33.95 | 34.00 | 562,115 | -0.61(-1.76%) |
Sep 25, 2018 | 34.70 | 34.70 | 34.41 | 34.61 | 353,780 | +0.02(+0.07%) |
Sep 24, 2018 | 34.88 | 34.91 | 34.25 | 34.59 | 401,664 | -0.40(-1.14%) |
Sep 21, 2018 | 35.09 | 35.38 | 34.92 | 34.98 | 962,849 | -0.24(-0.69%) |
Sep 20, 2018 | 35.11 | 35.44 | 35.00 | 35.23 | 423,673 | +0.32(+0.91%) |
Sep 19, 2018 | 34.37 | 35.14 | 34.37 | 34.91 | 471,742 | +0.50(+1.47%) |
Sep 18, 2018 | 34.43 | 34.48 | 34.17 | 34.41 | 352,105 | +0.02(+0.05%) |
Sep 17, 2018 | 34.80 | 34.80 | 34.26 | 34.39 | 503,896 | -0.37(-1.08%) |
Sep 14, 2018 | 34.01 | 34.98 | 34.01 | 34.76 | 769,935 | +0.93(+2.74%) |
Sep 13, 2018 | 34.31 | 34.42 | 33.79 | 33.84 | 454,857 | -0.37(-1.09%) |
Sep 12, 2018 | 34.41 | 34.43 | 33.84 | 34.21 | 504,000 | -0.21(-0.62%) |
Sep 11, 2018 | 34.24 | 34.63 | 34.16 | 34.42 | 227,455 | +0.13(+0.38%) |
Sep 10, 2018 | 34.63 | 34.71 | 34.26 | 34.29 | 160,679 | -0.15(-0.43%) |
Sep 07, 2018 | 34.50 | 34.52 | 34.24 | 34.44 | 195,369 | +0.00(+0.00%) |
Sep 06, 2018 | 34.57 | 34.75 | 34.42 | 34.44 | 250,096 | -0.16(-0.47%) |
Sep 05, 2018 | 34.57 | 34.78 | 34.48 | 34.60 | 179,753 | +0.06(+0.17%) |
Sep 04, 2018 | 34.38 | 34.76 | 34.25 | 34.54 | 246,642 | +0.10(+0.28%) |
Aug 31, 2018 | 34.45 | 34.45 | 34.45 | 0 | +0.50(+1.49%) | |
Aug 30, 2018 | 34.01 | 34.41 | 33.80 | 33.94 | 501,192 | -0.11(-0.31%) |
Aug 29, 2018 | 34.20 | 34.22 | 33.70 | 34.05 | 290,325 | -0.09(-0.26%) |
Aug 28, 2018 | 34.49 | 34.49 | 33.93 | 34.14 | 265,795 | -0.20(-0.59%) |
Aug 27, 2018 | 34.45 | 34.73 | 34.27 | 34.34 | 256,050 | -0.09(-0.26%) |
Aug 24, 2018 | 34.68 | 34.74 | 34.41 | 34.43 | 293,568 | -0.20(-0.58%) |
Aug 23, 2018 | 34.78 | 34.78 | 34.42 | 34.63 | 297,895 | -0.14(-0.40%) |
Aug 22, 2018 | 34.78 | 34.97 | 34.70 | 34.77 | 299,440 | -0.11(-0.33%) |
Aug 21, 2018 | 34.41 | 35.12 | 34.36 | 34.88 | 499,705 | +0.55(+1.60%) |
Aug 20, 2018 | 34.40 | 34.60 | 34.14 | 34.33 | 286,230 | -0.06(-0.16%) |
Aug 17, 2018 | 34.13 | 34.42 | 33.89 | 34.39 | 401,264 | +0.24(+0.71%) |
Aug 16, 2018 | 33.72 | 34.34 | 33.72 | 34.14 | 186,069 | +0.51(+1.52%) |
Aug 15, 2018 | 33.94 | 34.19 | 33.55 | 33.63 | 336,239 | -0.46(-1.35%) |
Aug 14, 2018 | 33.66 | 34.30 | 33.66 | 34.10 | 317,721 | +0.56(+1.67%) |
Aug 13, 2018 | 33.95 | 34.01 | 33.51 | 33.54 | 360,733 | -0.42(-1.24%) |
Aug 10, 2018 | 34.00 | 34.24 | 33.64 | 33.96 | 353,344 | -0.28(-0.83%) |
Aug 09, 2018 | 34.40 | 34.53 | 34.14 | 34.24 | 225,531 | -0.15(-0.45%) |
Aug 08, 2018 | 33.98 | 34.51 | 33.83 | 34.40 | 327,280 | +0.39(+1.14%) |
Aug 07, 2018 | 34.13 | 34.41 | 33.85 | 34.01 | 245,880 | -0.04(-0.12%) |
Aug 06, 2018 | 33.91 | 34.06 | 33.69 | 34.05 | 318,384 | +0.14(+0.41%) |
Aug 03, 2018 | 34.38 | 34.53 | 33.89 | 33.91 | 463,510 | -0.43(-1.25%) |
Aug 02, 2018 | 33.88 | 34.44 | 33.72 | 34.34 | 395,376 | +0.37(+1.10%) |
Aug 01, 2018 | 33.72 | 34.09 | 33.66 | 33.97 | 290,332 | +0.29(+0.87%) |
Jul 31, 2018 | 33.81 | 33.87 | 33.45 | 33.68 | 494,298 | -0.11(-0.34%) |
Jul 30, 2018 | 33.98 | 34.23 | 33.76 | 33.79 | 360,549 | -0.11(-0.33%) |
Jul 27, 2018 | 34.01 | 34.22 | 33.64 | 33.90 | 411,020 | -0.02(-0.07%) |
Jul 26, 2018 | 33.63 | 34.33 | 33.63 | 33.93 | 527,245 | +0.36(+1.06%) |
Jul 25, 2018 | 34.36 | 34.36 | 33.46 | 33.57 | 714,184 | -0.81(-2.36%) |
Jul 24, 2018 | 34.72 | 34.74 | 34.19 | 34.38 | 426,603 | -0.23(-0.66%) |
Jul 23, 2018 | 34.10 | 34.82 | 34.10 | 34.61 | 567,380 | +0.51(+1.50%) |
Jul 20, 2018 | 34.06 | 34.51 | 33.70 | 34.10 | 640,468 | +0.01(+0.02%) |
Jul 19, 2018 | 33.77 | 34.44 | 33.57 | 34.09 | 2,103,741 | +0.86(+2.58%) |
Jul 18, 2018 | 32.75 | 33.27 | 32.67 | 33.23 | 570,170 | +0.50(+1.53%) |
Jul 17, 2018 | 32.99 | 33.09 | 32.70 | 32.73 | 414,319 | -0.22(-0.66%) |
Jul 16, 2018 | 32.95 | 33.14 | 32.73 | 32.95 | 498,729 | +0.11(+0.32%) |
Jul 13, 2018 | 33.29 | 33.48 | 32.82 | 32.84 | 390,835 | -0.54(-1.63%) |
Jul 12, 2018 | 33.73 | 33.73 | 32.99 | 33.38 | 421,247 | -0.20(-0.60%) |
Jul 11, 2018 | 33.45 | 33.79 | 33.42 | 33.59 | 289,264 | -0.10(-0.29%) |
Jul 10, 2018 | 34.20 | 34.42 | 33.40 | 33.68 | 622,616 | -0.59(-1.72%) |
Jul 09, 2018 | 33.46 | 34.31 | 33.46 | 34.27 | 440,246 | +0.93(+2.79%) |
Jul 06, 2018 | 33.17 | 33.51 | 32.87 | 33.34 | 276,425 | +0.18(+0.54%) |
Jul 05, 2018 | 33.20 | 33.26 | 32.87 | 33.16 | 337,450 | +0.23(+0.69%) |
Jul 03, 2018 | 32.94 | 32.94 | 32.94 | 0 | -0.17(-0.51%) | |
Jul 02, 2018 | 32.63 | 33.11 | 32.55 | 33.11 | 281,366 | +0.32(+0.99%) |
Jun 29, 2018 | 33.36 | 33.57 | 32.78 | 32.78 | 504,278 | -0.33(-1.00%) |
Jun 28, 2018 | 33.25 | 33.38 | 32.91 | 33.12 | 481,211 | -0.01(-0.02%) |
Jun 27, 2018 | 33.73 | 33.84 | 33.09 | 33.12 | 369,866 | -0.71(-2.11%) |
Jun 26, 2018 | 33.99 | 33.99 | 33.46 | 33.84 | 613,859 | -0.12(-0.36%) |
Jun 25, 2018 | 33.95 | 34.21 | 33.59 | 33.96 | 507,192 | -0.20(-0.59%) |
Jun 22, 2018 | 34.74 | 34.77 | 33.88 | 34.16 | 1,212,015 | -0.40(-1.15%) |
Jun 21, 2018 | 34.78 | 34.92 | 34.39 | 34.56 | 319,054 | -0.30(-0.86%) |
Jun 20, 2018 | 35.02 | 35.03 | 34.34 | 34.86 | 317,522 | +0.08(+0.23%) |
Jun 19, 2018 | 34.14 | 34.82 | 34.14 | 34.78 | 474,230 | +0.29(+0.85%) |
Jun 18, 2018 | 34.19 | 35.04 | 34.03 | 34.48 | 315,142 | +0.00(+0.00%) |
Jun 15, 2018 | 34.68 | 33.87 | 34.48 | 1,692,293 | +0.09(+0.26%) | |
Jun 14, 2018 | 34.49 | 34.49 | 33.96 | 34.40 | 506,483 | -0.06(-0.19%) |
Jun 13, 2018 | 34.51 | 34.96 | 34.26 | 34.46 | 565,567 | -0.06(-0.16%) |
Jun 12, 2018 | 34.67 | 34.75 | 34.33 | 34.52 | 604,278 | -0.12(-0.35%) |
Jun 11, 2018 | 35.46 | 35.50 | 34.53 | 34.64 | 510,556 | -0.73(-2.06%) |
Jun 08, 2018 | 35.44 | 35.55 | 35.25 | 35.37 | 533,353 | -0.10(-0.27%) |
Jun 07, 2018 | 35.50 | 35.67 | 35.19 | 35.46 | 707,273 | +0.16(+0.46%) |
Jun 06, 2018 | 34.82 | 35.30 | 34.78 | 35.30 | 479,865 | +0.55(+1.58%) |
Jun 05, 2018 | 34.78 | 34.89 | 34.42 | 34.75 | 337,684 | -0.11(-0.30%) |
Jun 04, 2018 | 34.77 | 34.90 | 34.41 | 34.86 | 308,000 | +0.28(+0.82%) |