Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.50 | 33.42 | 32.50 | 33.17 | 1,443,192 | +0.67(+2.05%) |
Apr 29, 2019 | 32.44 | 32.78 | 32.32 | 32.51 | 571,488 | +0.07(+0.21%) |
Apr 26, 2019 | 32.34 | 32.67 | 32.11 | 32.44 | 775,076 | +0.19(+0.58%) |
Apr 25, 2019 | 32.88 | 32.88 | 32.21 | 32.25 | 713,501 | -0.82(-2.49%) |
Apr 24, 2019 | 32.67 | 33.10 | 32.63 | 33.07 | 894,512 | +0.23(+0.69%) |
Apr 23, 2019 | 32.05 | 32.85 | 31.96 | 32.85 | 834,834 | +0.74(+2.32%) |
Apr 22, 2019 | 32.03 | 32.16 | 31.77 | 32.10 | 436,831 | +0.02(+0.06%) |
Apr 18, 2019 | 31.82 | 32.11 | 31.76 | 32.08 | 515,184 | +0.28(+0.89%) |
Apr 17, 2019 | 31.70 | 32.01 | 31.63 | 31.80 | 1,002,177 | +0.13(+0.40%) |
Apr 16, 2019 | 31.51 | 31.83 | 31.51 | 31.67 | 517,887 | +0.23(+0.72%) |
Apr 15, 2019 | 31.22 | 31.80 | 31.17 | 31.45 | 748,994 | +0.15(+0.47%) |
Apr 12, 2019 | 31.02 | 31.61 | 30.92 | 31.30 | 769,046 | +0.46(+1.49%) |
Apr 11, 2019 | 30.47 | 30.96 | 30.30 | 30.84 | 793,051 | +0.36(+1.19%) |
Apr 10, 2019 | 30.18 | 30.59 | 30.06 | 30.48 | 634,790 | +0.30(+1.01%) |
Apr 09, 2019 | 30.50 | 30.54 | 30.13 | 30.18 | 414,707 | -0.59(-1.91%) |
Apr 08, 2019 | 30.48 | 30.79 | 30.38 | 30.76 | 850,363 | +0.19(+0.61%) |
Apr 05, 2019 | 30.27 | 30.80 | 30.27 | 30.58 | 704,456 | +0.26(+0.87%) |
Apr 04, 2019 | 29.95 | 30.38 | 29.94 | 30.31 | 718,244 | +0.42(+1.41%) |
Apr 03, 2019 | 30.04 | 30.30 | 29.76 | 29.89 | 741,846 | +0.04(+0.13%) |
Apr 02, 2019 | 30.13 | 30.15 | 29.58 | 29.85 | 647,317 | -0.13(-0.42%) |
Apr 01, 2019 | 29.32 | 30.06 | 29.30 | 29.98 | 592,682 | +0.95(+3.27%) |
Mar 29, 2019 | 29.18 | 29.34 | 28.81 | 29.03 | 1,204,413 | +0.16(+0.54%) |
Mar 28, 2019 | 28.58 | 29.05 | 28.53 | 28.88 | 549,337 | +0.35(+1.24%) |
Mar 27, 2019 | 28.86 | 29.04 | 28.42 | 28.52 | 2,166,791 | -0.36(-1.25%) |
Mar 26, 2019 | 29.04 | 29.26 | 28.50 | 28.88 | 525,490 | +0.05(+0.17%) |
Mar 25, 2019 | 28.68 | 29.08 | 28.34 | 28.84 | 404,385 | +0.11(+0.37%) |
Mar 22, 2019 | 29.23 | 29.27 | 28.62 | 28.73 | 715,085 | -0.70(-2.39%) |
Mar 21, 2019 | 29.25 | 29.75 | 29.17 | 29.43 | 870,589 | +0.06(+0.20%) |
Mar 20, 2019 | 29.51 | 29.69 | 29.11 | 29.37 | 715,127 | -0.23(-0.79%) |
Mar 19, 2019 | 30.07 | 30.24 | 29.51 | 29.61 | 432,150 | -0.23(-0.79%) |
Mar 18, 2019 | 29.68 | 30.23 | 29.68 | 29.84 | 676,809 | +0.18(+0.59%) |
Mar 15, 2019 | 29.72 | 29.93 | 29.56 | 29.67 | 1,034,456 | +0.00(+0.00%) |
Mar 14, 2019 | 29.82 | 29.99 | 29.56 | 29.67 | 972,733 | -0.07(-0.23%) |
Mar 13, 2019 | 29.89 | 30.00 | 29.23 | 29.74 | 1,042,113 | +0.09(+0.30%) |
Mar 12, 2019 | 29.78 | 30.18 | 29.58 | 29.65 | 921,550 | -0.08(-0.26%) |
Mar 11, 2019 | 29.31 | 29.80 | 29.08 | 29.73 | 639,352 | +0.24(+0.83%) |
Mar 08, 2019 | 29.23 | 29.56 | 29.05 | 29.48 | 395,100 | -0.04(-0.13%) |
Mar 07, 2019 | 29.81 | 29.81 | 29.31 | 29.52 | 1,184,224 | -0.33(-1.11%) |
Mar 06, 2019 | 30.35 | 30.52 | 29.84 | 29.85 | 403,792 | -0.47(-1.55%) |
Mar 05, 2019 | 30.63 | 30.76 | 30.11 | 30.32 | 416,580 | -0.29(-0.96%) |
Mar 04, 2019 | 31.00 | 31.18 | 30.26 | 30.62 | 664,061 | -0.23(-0.76%) |
Mar 01, 2019 | 30.53 | 30.95 | 30.40 | 30.85 | 1,252,753 | +0.56(+1.84%) |
Feb 28, 2019 | 30.16 | 30.42 | 30.05 | 30.29 | 876,996 | +0.17(+0.55%) |
Feb 27, 2019 | 29.98 | 30.26 | 29.88 | 30.13 | 480,621 | -0.08(-0.26%) |
Feb 26, 2019 | 30.48 | 30.72 | 30.17 | 30.21 | 787,278 | -0.34(-1.12%) |
Feb 25, 2019 | 30.58 | 30.81 | 30.42 | 30.55 | 574,418 | +0.07(+0.22%) |
Feb 22, 2019 | 30.33 | 30.77 | 30.29 | 30.48 | 684,834 | +0.23(+0.78%) |
Feb 21, 2019 | 30.23 | 30.58 | 30.10 | 30.25 | 489,690 | -0.07(-0.23%) |
Feb 20, 2019 | 29.91 | 30.41 | 29.83 | 30.31 | 1,590,381 | +0.45(+1.51%) |
Feb 19, 2019 | 29.58 | 30.07 | 29.47 | 29.86 | 1,041,310 | +0.08(+0.26%) |
Feb 15, 2019 | 29.61 | 29.97 | 29.51 | 29.79 | 1,779,997 | +0.38(+1.30%) |
Feb 14, 2019 | 29.31 | 29.74 | 29.24 | 29.40 | 746,495 | -0.08(-0.27%) |
Feb 13, 2019 | 29.27 | 29.63 | 28.88 | 29.48 | 841,555 | +0.24(+0.84%) |
Feb 12, 2019 | 28.77 | 29.37 | 28.64 | 29.24 | 1,077,043 | +0.79(+2.79%) |
Feb 11, 2019 | 28.19 | 28.47 | 27.75 | 28.44 | 898,039 | +0.26(+0.94%) |
Feb 08, 2019 | 28.08 | 28.35 | 27.51 | 28.18 | 1,134,202 | -0.10(-0.35%) |
Feb 07, 2019 | 29.15 | 29.24 | 27.99 | 28.28 | 1,618,119 | -1.15(-3.92%) |
Feb 06, 2019 | 29.55 | 29.93 | 29.06 | 29.43 | 1,561,298 | -0.09(-0.30%) |
Feb 05, 2019 | 30.85 | 31.31 | 29.02 | 29.52 | 1,930,958 | -0.84(-2.77%) |
Feb 04, 2019 | 29.68 | 30.60 | 29.55 | 30.36 | 1,019,452 | +0.62(+2.07%) |
Feb 01, 2019 | 29.88 | 30.10 | 29.52 | 29.75 | 835,884 | -0.21(-0.69%) |
Jan 31, 2019 | 29.64 | 30.14 | 29.40 | 29.95 | 578,770 | +0.27(+0.92%) |
Jan 30, 2019 | 29.66 | 29.90 | 29.12 | 29.68 | 660,532 | +0.21(+0.70%) |
Jan 29, 2019 | 29.57 | 29.84 | 29.36 | 29.47 | 672,086 | -0.08(-0.26%) |
Jan 28, 2019 | 29.56 | 30.02 | 29.53 | 29.55 | 937,306 | -0.34(-1.15%) |
Jan 25, 2019 | 29.61 | 29.99 | 29.51 | 29.89 | 564,035 | +0.53(+1.80%) |
Jan 24, 2019 | 28.96 | 29.47 | 28.96 | 29.36 | 542,503 | +0.43(+1.49%) |
Jan 23, 2019 | 29.30 | 29.35 | 28.53 | 28.93 | 461,623 | -0.08(-0.27%) |
Jan 22, 2019 | 29.35 | 29.35 | 28.72 | 29.01 | 588,899 | -0.50(-1.69%) |
Jan 18, 2019 | 28.89 | 29.55 | 28.68 | 29.51 | 814,524 | +0.94(+3.29%) |
Jan 17, 2019 | 28.52 | 28.88 | 28.44 | 28.57 | 941,599 | +0.05(+0.17%) |
Jan 16, 2019 | 28.42 | 28.83 | 28.42 | 28.52 | 700,422 | +0.09(+0.31%) |
Jan 15, 2019 | 28.59 | 28.77 | 28.41 | 28.43 | 564,851 | -0.10(-0.34%) |
Jan 14, 2019 | 28.21 | 28.80 | 28.19 | 28.53 | 647,111 | -0.03(-0.10%) |
Jan 11, 2019 | 28.40 | 28.78 | 28.37 | 28.56 | 591,220 | -0.08(-0.27%) |
Jan 10, 2019 | 28.03 | 28.66 | 27.87 | 28.64 | 446,130 | +0.45(+1.60%) |
Jan 09, 2019 | 28.15 | 28.47 | 27.86 | 28.19 | 831,517 | +0.20(+0.70%) |
Jan 08, 2019 | 27.94 | 28.28 | 27.79 | 27.99 | 833,667 | +0.33(+1.20%) |
Jan 07, 2019 | 26.96 | 27.91 | 26.96 | 27.66 | 1,234,703 | +0.52(+1.91%) |
Jan 04, 2019 | 26.29 | 27.17 | 26.09 | 27.14 | 881,873 | +1.34(+5.20%) |
Jan 03, 2019 | 26.22 | 26.57 | 25.75 | 25.80 | 1,050,306 | -0.50(-1.90%) |
Jan 02, 2019 | 25.53 | 26.52 | 25.42 | 26.30 | 1,064,186 | +0.37(+1.43%) |
Dec 31, 2018 | 25.70 | 26.11 | 25.65 | 25.93 | 1,051,012 | +0.24(+0.95%) |
Dec 28, 2018 | 25.75 | 26.05 | 25.41 | 25.69 | 855,608 | -0.07(-0.27%) |
Dec 27, 2018 | 25.31 | 25.76 | 25.08 | 25.75 | 1,043,697 | -0.05(-0.19%) |
Dec 26, 2018 | 24.46 | 25.83 | 24.30 | 25.80 | 789,969 | +1.42(+5.82%) |
Dec 24, 2018 | 24.70 | 24.91 | 24.33 | 24.38 | 744,620 | -0.41(-1.66%) |
Dec 21, 2018 | 25.28 | 25.75 | 24.64 | 24.79 | 2,993,506 | -0.62(-2.43%) |
Dec 20, 2018 | 25.92 | 26.16 | 24.90 | 25.41 | 1,770,005 | -0.64(-2.44%) |
Dec 19, 2018 | 26.44 | 26.80 | 25.76 | 26.05 | 1,230,443 | -0.54(-2.02%) |
Dec 18, 2018 | 27.02 | 27.30 | 26.49 | 26.59 | 1,003,904 | -0.32(-1.20%) |
Dec 17, 2018 | 27.17 | 27.41 | 26.57 | 26.91 | 1,454,823 | -0.40(-1.47%) |
Dec 14, 2018 | 27.27 | 27.66 | 27.13 | 27.31 | 1,366,194 | -0.37(-1.34%) |
Dec 13, 2018 | 28.37 | 28.43 | 27.55 | 27.68 | 839,555 | -0.35(-1.26%) |
Dec 12, 2018 | 28.05 | 28.43 | 27.87 | 28.03 | 721,324 | +0.50(+1.81%) |
Dec 11, 2018 | 28.11 | 28.50 | 27.45 | 27.53 | 1,020,702 | +0.01(+0.04%) |
Dec 10, 2018 | 27.81 | 27.90 | 27.31 | 27.52 | 917,508 | -0.44(-1.57%) |
Dec 07, 2018 | 28.83 | 29.19 | 27.76 | 27.97 | 1,336,863 | -0.84(-2.92%) |
Dec 06, 2018 | 28.93 | 29.03 | 28.26 | 28.81 | 1,289,993 | -0.66(-2.23%) |
Dec 04, 2018 | 30.77 | 30.86 | 29.39 | 29.46 | 1,136,451 | -1.36(-4.41%) |
Dec 03, 2018 | 31.93 | 32.28 | 30.64 | 30.82 | 972,296 | -0.65(-2.05%) |
Nov 30, 2018 | 30.66 | 31.58 | 30.62 | 31.47 | 1,212,384 | +0.73(+2.39%) |
Nov 29, 2018 | 30.88 | 31.19 | 30.57 | 30.73 | 1,271,831 | -0.17(-0.54%) |
Nov 28, 2018 | 31.31 | 31.52 | 30.68 | 30.90 | 1,765,355 | -0.54(-1.71%) |
Nov 27, 2018 | 32.04 | 32.22 | 31.08 | 31.44 | 976,396 | -0.71(-2.22%) |
Nov 26, 2018 | 31.32 | 32.19 | 31.10 | 32.15 | 1,060,931 | +1.13(+3.63%) |
Nov 23, 2018 | 30.51 | 31.42 | 30.51 | 31.03 | 672,570 | +0.18(+0.57%) |
Nov 21, 2018 | 30.85 | 30.85 | 30.85 | 0 | +0.72(+2.40%) | |
Nov 20, 2018 | 31.20 | 31.20 | 29.63 | 30.13 | 1,918,769 | -1.41(-4.47%) |
Nov 19, 2018 | 32.07 | 32.53 | 31.30 | 31.54 | 1,507,857 | -0.69(-2.16%) |
Nov 16, 2018 | 33.13 | 33.41 | 32.14 | 32.23 | 2,550,167 | -1.19(-3.57%) |
Nov 15, 2018 | 31.63 | 33.50 | 31.63 | 33.42 | 1,854,907 | +1.63(+5.14%) |
Nov 14, 2018 | 30.90 | 31.99 | 30.85 | 31.79 | 2,201,674 | +1.03(+3.34%) |
Nov 13, 2018 | 30.34 | 31.84 | 30.34 | 30.76 | 2,065,332 | +0.45(+1.48%) |
Nov 12, 2018 | 30.33 | 31.61 | 28.80 | 30.31 | 2,775,406 | -1.70(-5.32%) |
Nov 09, 2018 | 32.40 | 32.51 | 31.72 | 32.02 | 1,014,936 | -0.74(-2.27%) |
Nov 08, 2018 | 32.90 | 33.11 | 32.57 | 32.76 | 868,743 | -0.10(-0.30%) |
Nov 07, 2018 | 32.18 | 32.98 | 31.98 | 32.86 | 1,304,426 | +0.87(+2.72%) |
Nov 06, 2018 | 31.17 | 32.17 | 31.12 | 31.99 | 1,150,638 | +0.68(+2.16%) |
Nov 05, 2018 | 30.39 | 31.54 | 30.35 | 31.31 | 1,259,444 | +1.12(+3.69%) |
Nov 02, 2018 | 30.01 | 30.43 | 29.94 | 30.20 | 1,107,222 | +0.46(+1.55%) |
Nov 01, 2018 | 28.64 | 29.79 | 28.57 | 29.74 | 752,622 | +1.22(+4.29%) |
Oct 31, 2018 | 29.23 | 29.51 | 28.50 | 28.51 | 1,183,784 | -0.32(-1.12%) |
Oct 30, 2018 | 29.14 | 29.23 | 28.60 | 28.84 | 1,673,034 | -0.29(-1.01%) |
Oct 29, 2018 | 29.98 | 30.09 | 28.75 | 29.13 | 987,748 | -0.35(-1.19%) |
Oct 26, 2018 | 29.27 | 29.87 | 28.77 | 29.48 | 964,961 | -0.26(-0.89%) |
Oct 25, 2018 | 29.64 | 29.97 | 29.34 | 29.75 | 724,760 | +0.42(+1.43%) |
Oct 24, 2018 | 30.32 | 30.60 | 29.30 | 29.33 | 1,193,092 | -1.00(-3.29%) |
Oct 23, 2018 | 30.02 | 30.65 | 29.79 | 30.32 | 922,966 | -0.06(-0.19%) |
Oct 22, 2018 | 30.67 | 30.94 | 30.34 | 30.38 | 804,273 | -0.09(-0.29%) |
Oct 19, 2018 | 30.37 | 30.79 | 30.34 | 30.47 | 641,910 | +0.08(+0.26%) |
Oct 18, 2018 | 30.73 | 30.92 | 30.23 | 30.39 | 663,749 | -0.48(-1.55%) |
Oct 17, 2018 | 30.87 | 31.04 | 30.45 | 30.87 | 824,973 | -0.11(-0.35%) |
Oct 16, 2018 | 30.36 | 31.02 | 30.26 | 30.98 | 766,695 | +0.73(+2.43%) |
Oct 15, 2018 | 30.10 | 30.46 | 29.96 | 30.25 | 612,159 | +0.16(+0.52%) |
Oct 12, 2018 | 30.33 | 30.59 | 29.72 | 30.09 | 1,262,257 | -0.04(-0.13%) |
Oct 11, 2018 | 30.73 | 30.91 | 30.13 | 30.13 | 1,311,800 | -1.12(-3.57%) |
Oct 10, 2018 | 31.61 | 31.72 | 31.16 | 31.24 | 1,178,587 | -0.42(-1.33%) |
Oct 09, 2018 | 31.70 | 31.98 | 31.61 | 31.66 | 573,397 | -0.08(-0.25%) |
Oct 08, 2018 | 31.54 | 31.84 | 31.46 | 31.74 | 585,722 | -0.02(-0.06%) |
Oct 05, 2018 | 31.96 | 32.08 | 31.71 | 31.76 | 947,281 | -0.26(-0.82%) |
Oct 04, 2018 | 31.91 | 32.18 | 31.71 | 32.03 | 594,471 | -0.04(-0.12%) |
Oct 03, 2018 | 32.27 | 32.32 | 31.84 | 32.06 | 918,015 | -0.07(-0.21%) |
Oct 02, 2018 | 31.98 | 32.35 | 31.94 | 32.13 | 603,968 | +0.06(+0.18%) |
Oct 01, 2018 | 32.05 | 32.40 | 31.95 | 32.07 | 531,287 | +0.12(+0.37%) |
Sep 28, 2018 | 31.87 | 32.18 | 31.84 | 31.96 | 657,956 | +0.04(+0.12%) |
Sep 27, 2018 | 31.80 | 32.06 | 31.67 | 31.92 | 537,117 | +0.11(+0.34%) |
Sep 26, 2018 | 31.99 | 32.19 | 31.74 | 31.81 | 746,034 | -0.20(-0.61%) |
Sep 25, 2018 | 32.13 | 32.33 | 31.79 | 32.01 | 810,171 | -0.13(-0.40%) |
Sep 24, 2018 | 32.27 | 32.30 | 31.94 | 32.13 | 573,304 | -0.19(-0.58%) |
Sep 21, 2018 | 32.32 | 32.68 | 32.26 | 32.32 | 1,105,280 | +0.02(+0.06%) |
Sep 20, 2018 | 32.16 | 32.63 | 32.15 | 32.30 | 659,979 | +0.26(+0.82%) |
Sep 19, 2018 | 31.88 | 32.43 | 31.88 | 32.04 | 414,157 | +0.09(+0.28%) |
Sep 18, 2018 | 31.89 | 32.07 | 31.64 | 31.95 | 603,455 | +0.06(+0.18%) |
Sep 17, 2018 | 31.79 | 32.13 | 31.73 | 31.89 | 577,781 | +0.15(+0.46%) |
Sep 14, 2018 | 31.55 | 31.94 | 31.48 | 31.74 | 1,266,652 | +0.13(+0.40%) |
Sep 13, 2018 | 31.67 | 32.01 | 31.50 | 31.61 | 1,085,296 | +0.08(+0.25%) |
Sep 12, 2018 | 31.52 | 31.59 | 31.22 | 31.54 | 1,109,012 | -0.01(-0.03%) |
Sep 11, 2018 | 31.92 | 32.06 | 31.32 | 31.55 | 990,770 | -0.50(-1.56%) |
Sep 10, 2018 | 32.27 | 32.36 | 31.97 | 32.05 | 980,479 | -0.04(-0.12%) |
Sep 07, 2018 | 32.18 | 32.31 | 31.87 | 32.08 | 543,289 | -0.23(-0.70%) |
Sep 06, 2018 | 32.57 | 32.88 | 32.31 | 32.31 | 617,790 | -0.23(-0.72%) |
Sep 05, 2018 | 32.16 | 32.58 | 32.08 | 32.54 | 868,198 | +0.25(+0.79%) |
Sep 04, 2018 | 32.79 | 32.89 | 31.91 | 32.29 | 739,086 | -0.63(-1.90%) |
Aug 31, 2018 | 32.92 | 32.92 | 32.92 | 0 | +0.09(+0.27%) | |
Aug 30, 2018 | 33.21 | 33.32 | 32.60 | 32.83 | 632,329 | -0.37(-1.12%) |
Aug 29, 2018 | 32.95 | 33.26 | 32.77 | 33.20 | 561,391 | +0.27(+0.83%) |
Aug 28, 2018 | 32.88 | 33.16 | 32.73 | 32.93 | 645,654 | +0.08(+0.24%) |
Aug 27, 2018 | 32.96 | 33.39 | 32.68 | 32.85 | 842,542 | +0.05(+0.15%) |
Aug 24, 2018 | 32.82 | 32.95 | 32.55 | 32.80 | 906,503 | +0.03(+0.09%) |
Aug 23, 2018 | 32.88 | 32.97 | 32.63 | 32.77 | 682,971 | -0.14(-0.42%) |
Aug 22, 2018 | 32.82 | 33.12 | 32.68 | 32.91 | 446,301 | +0.11(+0.33%) |
Aug 21, 2018 | 32.59 | 33.01 | 32.59 | 32.80 | 526,586 | +0.38(+1.18%) |
Aug 20, 2018 | 32.24 | 32.52 | 32.10 | 32.42 | 1,002,008 | +0.22(+0.67%) |
Aug 17, 2018 | 32.02 | 32.33 | 31.94 | 32.20 | 687,593 | +0.23(+0.70%) |
Aug 16, 2018 | 31.48 | 32.18 | 31.44 | 31.98 | 812,110 | +0.55(+1.74%) |
Aug 15, 2018 | 31.61 | 31.76 | 31.24 | 31.43 | 1,245,690 | -0.79(-2.46%) |
Aug 14, 2018 | 31.98 | 32.39 | 31.85 | 32.22 | 878,467 | +0.26(+0.83%) |
Aug 13, 2018 | 32.88 | 32.88 | 31.88 | 31.96 | 937,357 | -0.95(-2.88%) |
Aug 10, 2018 | 32.62 | 33.09 | 32.52 | 32.91 | 1,359,960 | -0.10(-0.30%) |
Aug 09, 2018 | 33.29 | 33.44 | 32.78 | 33.00 | 749,847 | -0.20(-0.59%) |
Aug 08, 2018 | 32.43 | 33.33 | 32.27 | 33.20 | 966,415 | +0.76(+2.35%) |
Aug 07, 2018 | 33.70 | 34.25 | 32.27 | 32.44 | 1,947,036 | -1.14(-3.38%) |
Aug 06, 2018 | 33.25 | 33.86 | 33.25 | 33.57 | 800,361 | +0.66(+1.99%) |
Aug 03, 2018 | 32.89 | 33.47 | 32.80 | 32.92 | 437,819 | +0.07(+0.21%) |
Aug 02, 2018 | 32.33 | 32.97 | 32.27 | 32.85 | 499,941 | +0.19(+0.57%) |
Aug 01, 2018 | 32.67 | 33.03 | 32.26 | 32.66 | 446,842 | -0.18(-0.54%) |
Jul 31, 2018 | 32.34 | 32.94 | 32.23 | 32.84 | 562,929 | +0.68(+2.13%) |
Jul 30, 2018 | 31.96 | 32.56 | 31.96 | 32.15 | 482,109 | +0.32(+1.01%) |
Jul 27, 2018 | 32.20 | 32.29 | 31.79 | 31.83 | 478,699 | -0.23(-0.73%) |
Jul 26, 2018 | 32.10 | 32.53 | 31.77 | 32.06 | 370,775 | +0.00(+0.00%) |
Jul 25, 2018 | 31.70 | 32.07 | 31.48 | 32.06 | 487,438 | +0.24(+0.77%) |
Jul 24, 2018 | 32.06 | 32.22 | 31.71 | 31.82 | 569,403 | -0.08(-0.25%) |
Jul 23, 2018 | 31.76 | 32.06 | 31.73 | 31.90 | 591,734 | -0.01(-0.03%) |
Jul 20, 2018 | 32.31 | 32.38 | 31.82 | 31.91 | 727,397 | -0.55(-1.69%) |
Jul 19, 2018 | 31.97 | 32.52 | 31.82 | 32.46 | 584,296 | +0.25(+0.79%) |
Jul 18, 2018 | 31.81 | 32.20 | 31.71 | 32.20 | 736,666 | +0.49(+1.54%) |
Jul 17, 2018 | 31.31 | 31.84 | 31.31 | 31.71 | 486,690 | +0.31(+1.00%) |
Jul 16, 2018 | 31.73 | 31.82 | 31.16 | 31.40 | 775,264 | -0.47(-1.47%) |
Jul 13, 2018 | 31.66 | 31.98 | 31.55 | 31.87 | 532,314 | +0.22(+0.71%) |
Jul 12, 2018 | 31.83 | 31.91 | 31.25 | 31.64 | 659,906 | -0.02(-0.06%) |
Jul 11, 2018 | 30.28 | 32.28 | 30.28 | 31.66 | 610,439 | -0.77(-2.38%) |
Jul 10, 2018 | 32.45 | 32.51 | 32.06 | 32.44 | 507,556 | -0.04(-0.12%) |
Jul 09, 2018 | 32.47 | 32.69 | 32.30 | 32.48 | 582,906 | +0.20(+0.61%) |
Jul 06, 2018 | 31.84 | 32.36 | 31.72 | 32.28 | 477,949 | +0.29(+0.92%) |
Jul 05, 2018 | 31.89 | 32.04 | 31.22 | 31.99 | 1,013,612 | +0.28(+0.90%) |
Jul 03, 2018 | 31.70 | 31.70 | 31.70 | 0 | -0.32(-1.01%) | |
Jul 02, 2018 | 31.87 | 32.12 | 31.68 | 32.03 | 782,505 | -0.29(-0.91%) |
Jun 29, 2018 | 32.27 | 32.72 | 32.19 | 32.32 | 603,794 | +0.23(+0.70%) |
Jun 28, 2018 | 32.36 | 32.39 | 31.68 | 32.09 | 769,330 | -0.32(-1.00%) |
Jun 27, 2018 | 32.60 | 33.19 | 32.41 | 32.42 | 816,077 | -0.04(-0.12%) |
Jun 26, 2018 | 32.25 | 32.69 | 31.87 | 32.46 | 737,987 | +0.23(+0.73%) |
Jun 25, 2018 | 32.61 | 32.69 | 31.75 | 32.22 | 1,039,096 | -0.55(-1.67%) |
Jun 22, 2018 | 33.30 | 33.46 | 32.72 | 32.77 | 871,206 | -0.11(-0.33%) |
Jun 21, 2018 | 33.16 | 33.25 | 32.62 | 32.88 | 1,235,875 | -0.38(-1.15%) |
Jun 20, 2018 | 32.90 | 33.31 | 32.48 | 33.26 | 631,969 | +0.36(+1.10%) |
Jun 19, 2018 | 32.53 | 33.01 | 32.31 | 32.90 | 748,140 | +0.02(+0.06%) |
Jun 18, 2018 | 32.44 | 33.02 | 32.43 | 32.88 | 575,979 | +0.22(+0.66%) |
Jun 15, 2018 | 32.91 | 32.42 | 32.66 | 1,643,992 | -0.24(-0.74%) | |
Jun 14, 2018 | 33.33 | 33.50 | 32.73 | 32.91 | 1,008,392 | -0.26(-0.80%) |
Jun 13, 2018 | 33.66 | 33.66 | 33.14 | 33.17 | 697,450 | -0.50(-1.48%) |
Jun 12, 2018 | 33.74 | 33.88 | 33.56 | 33.67 | 463,879 | -0.03(-0.09%) |
Jun 11, 2018 | 33.93 | 33.94 | 33.61 | 33.70 | 454,302 | -0.28(-0.84%) |
Jun 08, 2018 | 33.55 | 34.00 | 33.07 | 33.98 | 1,063,523 | +0.50(+1.49%) |
Jun 07, 2018 | 33.54 | 33.63 | 33.20 | 33.48 | 1,328,043 | +0.10(+0.29%) |
Jun 06, 2018 | 33.45 | 33.39 | 1,032,550 | +0.21(+0.62%) | ||
Jun 05, 2018 | 32.75 | 33.21 | 32.65 | 33.18 | 977,100 | +0.37(+1.13%) |
Jun 04, 2018 | 32.61 | 32.94 | 32.47 | 32.81 | 758,531 | +0.37(+1.15%) |
Jun 01, 2018 | 32.55 | 32.69 | 32.34 | 32.44 | 664,317 | +0.15(+0.45%) |
May 31, 2018 | 32.67 | 32.72 | 32.13 | 32.29 | 732,458 | -0.44(-1.35%) |
May 30, 2018 | 32.18 | 32.91 | 32.12 | 32.73 | 1,244,646 | +0.76(+2.39%) |
May 29, 2018 | 31.51 | 32.10 | 31.51 | 31.97 | 749,867 | +0.21(+0.65%) |
May 25, 2018 | 31.76 | 31.76 | 31.76 | 0 | -0.26(-0.82%) | |
May 24, 2018 | 32.00 | 32.15 | 31.69 | 32.03 | 676,988 | -0.03(-0.09%) |
May 23, 2018 | 32.34 | 32.46 | 31.78 | 32.06 | 967,160 | -0.56(-1.71%) |
May 22, 2018 | 32.57 | 32.90 | 32.54 | 32.61 | 888,948 | -0.02(-0.06%) |
May 21, 2018 | 32.52 | 32.79 | 32.38 | 32.63 | 1,028,645 | +0.27(+0.85%) |
May 18, 2018 | 32.75 | 32.90 | 32.36 | 32.36 | 697,610 | -0.31(-0.96%) |
May 17, 2018 | 32.99 | 33.23 | 32.59 | 32.67 | 1,062,893 | -0.33(-1.01%) |
May 16, 2018 | 32.80 | 33.17 | 32.62 | 33.00 | 813,096 | +0.32(+0.99%) |
May 15, 2018 | 32.18 | 32.70 | 31.98 | 32.68 | 1,133,727 | +0.43(+1.33%) |
May 14, 2018 | 32.53 | 32.81 | 32.11 | 32.25 | 1,442,864 | -0.28(-0.87%) |
May 11, 2018 | 33.27 | 33.38 | 32.36 | 32.53 | 1,556,512 | -0.64(-1.92%) |
May 10, 2018 | 33.44 | 33.44 | 32.97 | 33.17 | 1,894,790 | -0.38(-1.14%) |
May 09, 2018 | 34.68 | 34.70 | 33.28 | 33.55 | 1,593,644 | -1.09(-3.14%) |
May 08, 2018 | 34.08 | 34.99 | 33.46 | 34.64 | 1,722,750 | +0.85(+2.52%) |
May 07, 2018 | 33.46 | 34.12 | 33.18 | 33.79 | 1,205,720 | +0.42(+1.26%) |
May 04, 2018 | 32.85 | 33.51 | 32.29 | 33.37 | 1,718,019 | +0.05(+0.15%) |
May 03, 2018 | 33.65 | 33.84 | 32.81 | 33.32 | 690,063 | -0.37(-1.10%) |
May 02, 2018 | 33.73 | 34.19 | 33.54 | 33.69 | 780,891 | -0.04(-0.12%) |