Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.42 | 29.63 | 28.85 | 28.98 | 162,661 | -0.46(-1.57%) |
Apr 29, 2019 | 28.94 | 29.49 | 28.94 | 29.44 | 87,129 | +0.47(+1.62%) |
Apr 26, 2019 | 28.48 | 29.01 | 28.42 | 28.97 | 71,992 | +0.41(+1.43%) |
Apr 25, 2019 | 29.01 | 29.23 | 28.46 | 28.56 | 51,528 | -0.53(-1.83%) |
Apr 24, 2019 | 29.33 | 29.42 | 28.99 | 29.09 | 67,401 | -0.16(-0.55%) |
Apr 23, 2019 | 28.91 | 29.47 | 28.71 | 29.25 | 61,019 | +0.38(+1.32%) |
Apr 22, 2019 | 29.01 | 29.34 | 28.72 | 28.87 | 59,201 | -0.24(-0.82%) |
Apr 18, 2019 | 28.99 | 29.34 | 28.92 | 29.11 | 101,894 | +0.04(+0.12%) |
Apr 17, 2019 | 29.17 | 29.40 | 28.96 | 29.08 | 73,922 | -0.04(-0.12%) |
Apr 16, 2019 | 28.96 | 29.11 | 28.83 | 29.11 | 81,312 | +0.23(+0.80%) |
Apr 15, 2019 | 29.28 | 29.32 | 28.86 | 28.88 | 70,820 | -0.33(-1.12%) |
Apr 12, 2019 | 29.42 | 29.51 | 29.15 | 29.21 | 53,035 | -0.12(-0.39%) |
Apr 11, 2019 | 29.32 | 29.73 | 29.25 | 29.32 | 52,078 | -0.01(-0.03%) |
Apr 10, 2019 | 28.80 | 29.51 | 28.62 | 29.33 | 158,983 | +0.51(+1.75%) |
Apr 09, 2019 | 29.09 | 29.29 | 28.73 | 28.83 | 112,608 | -0.27(-0.94%) |
Apr 08, 2019 | 28.94 | 29.13 | 28.41 | 29.10 | 119,035 | +0.15(+0.52%) |
Apr 05, 2019 | 28.85 | 29.15 | 28.49 | 28.95 | 223,762 | +0.11(+0.37%) |
Apr 04, 2019 | 28.40 | 28.90 | 28.40 | 28.85 | 80,948 | +0.46(+1.62%) |
Apr 03, 2019 | 28.58 | 28.83 | 28.31 | 28.39 | 92,447 | -0.05(-0.19%) |
Apr 02, 2019 | 28.82 | 28.86 | 28.35 | 28.44 | 75,565 | -0.40(-1.38%) |
Apr 01, 2019 | 28.73 | 29.13 | 28.70 | 28.84 | 64,464 | +0.27(+0.96%) |
Mar 29, 2019 | 29.06 | 29.13 | 28.33 | 28.56 | 142,856 | -0.41(-1.41%) |
Mar 28, 2019 | 28.89 | 29.05 | 28.64 | 28.97 | 78,246 | +0.19(+0.67%) |
Mar 27, 2019 | 28.93 | 28.97 | 28.49 | 28.78 | 77,160 | -0.14(-0.49%) |
Mar 26, 2019 | 29.07 | 29.28 | 28.85 | 28.92 | 77,054 | -0.05(-0.18%) |
Mar 25, 2019 | 28.79 | 29.05 | 28.56 | 28.97 | 78,808 | +0.19(+0.67%) |
Mar 22, 2019 | 29.84 | 29.94 | 28.78 | 28.78 | 106,167 | -1.16(-3.86%) |
Mar 21, 2019 | 29.38 | 30.07 | 29.38 | 29.93 | 175,322 | +0.35(+1.19%) |
Mar 20, 2019 | 29.89 | 30.05 | 29.45 | 29.58 | 149,762 | -0.37(-1.24%) |
Mar 19, 2019 | 30.29 | 30.50 | 29.90 | 29.95 | 158,696 | -0.34(-1.11%) |
Mar 18, 2019 | 30.48 | 30.75 | 30.08 | 30.28 | 178,339 | -0.19(-0.61%) |
Mar 15, 2019 | 31.02 | 31.39 | 30.39 | 30.47 | 417,639 | -0.53(-1.71%) |
Mar 14, 2019 | 31.15 | 31.34 | 30.94 | 31.00 | 151,080 | -0.19(-0.62%) |
Mar 13, 2019 | 30.85 | 31.49 | 30.73 | 31.19 | 155,753 | +0.47(+1.52%) |
Mar 12, 2019 | 31.30 | 31.33 | 30.68 | 30.72 | 96,911 | -0.56(-1.78%) |
Mar 11, 2019 | 30.55 | 31.32 | 30.55 | 31.28 | 97,553 | +0.74(+2.42%) |
Mar 08, 2019 | 30.27 | 30.57 | 30.26 | 30.54 | 117,283 | +0.11(+0.38%) |
Mar 07, 2019 | 31.08 | 31.11 | 30.40 | 30.42 | 135,509 | -0.55(-1.76%) |
Mar 06, 2019 | 31.80 | 31.80 | 30.95 | 30.97 | 125,240 | -0.90(-2.82%) |
Mar 05, 2019 | 32.40 | 32.40 | 31.86 | 31.87 | 76,205 | -0.63(-1.95%) |
Mar 04, 2019 | 32.66 | 33.11 | 32.48 | 32.51 | 138,761 | -0.28(-0.86%) |
Mar 01, 2019 | 32.77 | 32.96 | 32.60 | 32.79 | 163,789 | +0.20(+0.62%) |
Feb 28, 2019 | 32.57 | 32.61 | 32.27 | 32.58 | 120,962 | -0.07(-0.22%) |
Feb 27, 2019 | 32.68 | 32.89 | 32.26 | 32.66 | 106,223 | -0.17(-0.51%) |
Feb 26, 2019 | 32.75 | 32.90 | 32.50 | 32.82 | 130,058 | +0.06(+0.19%) |
Feb 25, 2019 | 32.67 | 33.66 | 32.23 | 32.76 | 93,046 | +0.16(+0.49%) |
Feb 22, 2019 | 32.52 | 33.04 | 31.25 | 32.60 | 118,077 | +0.09(+0.27%) |
Feb 21, 2019 | 32.58 | 32.58 | 31.78 | 32.51 | 91,425 | -0.18(-0.54%) |
Feb 20, 2019 | 32.31 | 32.97 | 31.96 | 32.69 | 201,433 | +0.33(+1.01%) |
Feb 19, 2019 | 31.76 | 32.57 | 31.58 | 32.36 | 170,581 | +0.32(+0.99%) |
Feb 15, 2019 | 33.08 | 33.20 | 31.97 | 32.05 | 144,846 | -1.08(-3.27%) |
Feb 14, 2019 | 33.00 | 33.70 | 32.61 | 33.13 | 317,607 | +1.95(+6.25%) |
Feb 13, 2019 | 30.65 | 31.23 | 30.60 | 31.18 | 167,956 | +0.55(+1.78%) |
Feb 12, 2019 | 30.54 | 31.01 | 30.44 | 30.64 | 110,648 | +0.10(+0.32%) |
Feb 11, 2019 | 30.18 | 30.94 | 29.88 | 30.54 | 104,776 | +0.35(+1.17%) |
Feb 08, 2019 | 30.45 | 31.17 | 30.12 | 30.19 | 108,663 | -0.32(-1.04%) |
Feb 07, 2019 | 30.78 | 30.81 | 30.19 | 30.50 | 148,406 | -0.45(-1.45%) |
Feb 06, 2019 | 30.86 | 31.11 | 30.85 | 30.95 | 65,420 | +0.11(+0.34%) |
Feb 05, 2019 | 31.05 | 31.30 | 30.45 | 30.85 | 107,686 | -0.22(-0.71%) |
Feb 04, 2019 | 30.76 | 31.07 | 30.49 | 31.07 | 109,415 | +0.34(+1.12%) |
Feb 01, 2019 | 31.01 | 31.10 | 30.59 | 30.72 | 67,716 | -0.18(-0.57%) |
Jan 31, 2019 | 30.50 | 31.07 | 30.45 | 30.90 | 78,825 | +0.31(+1.01%) |
Jan 30, 2019 | 30.58 | 30.80 | 30.07 | 30.59 | 58,114 | +0.13(+0.43%) |
Jan 29, 2019 | 30.50 | 30.71 | 30.31 | 30.46 | 49,077 | +0.00(+0.00%) |
Jan 28, 2019 | 30.43 | 30.56 | 30.18 | 30.46 | 65,230 | -0.19(-0.60%) |
Jan 25, 2019 | 30.77 | 31.03 | 30.50 | 30.65 | 70,098 | -0.02(-0.06%) |
Jan 24, 2019 | 30.08 | 30.69 | 30.08 | 30.66 | 56,157 | +0.46(+1.52%) |
Jan 23, 2019 | 29.98 | 30.27 | 29.43 | 30.20 | 144,170 | +0.34(+1.15%) |
Jan 22, 2019 | 29.91 | 29.96 | 29.43 | 29.86 | 217,985 | -0.19(-0.62%) |
Jan 18, 2019 | 30.05 | 30.33 | 29.93 | 30.05 | 65,787 | +0.00(+0.00%) |
Jan 17, 2019 | 29.99 | 30.32 | 29.71 | 30.05 | 83,683 | -0.06(-0.20%) |
Jan 16, 2019 | 29.53 | 30.12 | 29.53 | 30.11 | 70,555 | +0.59(+2.00%) |
Jan 15, 2019 | 29.60 | 29.61 | 29.12 | 29.52 | 56,982 | -0.08(-0.27%) |
Jan 14, 2019 | 29.72 | 30.17 | 29.53 | 29.60 | 93,183 | -0.39(-1.29%) |
Jan 11, 2019 | 30.36 | 30.48 | 29.65 | 29.98 | 89,947 | -0.39(-1.28%) |
Jan 10, 2019 | 30.10 | 30.62 | 29.91 | 30.37 | 142,525 | +0.26(+0.88%) |
Jan 09, 2019 | 29.60 | 30.25 | 29.39 | 30.11 | 93,643 | +0.54(+1.82%) |
Jan 08, 2019 | 29.09 | 29.80 | 28.89 | 29.57 | 208,567 | +0.81(+2.82%) |
Jan 07, 2019 | 28.26 | 29.08 | 28.07 | 28.76 | 227,999 | +0.36(+1.27%) |
Jan 04, 2019 | 27.64 | 28.46 | 27.58 | 28.40 | 113,427 | +1.15(+4.24%) |
Jan 03, 2019 | 27.28 | 27.65 | 26.89 | 27.24 | 124,934 | -0.08(-0.29%) |
Jan 02, 2019 | 26.02 | 27.37 | 25.66 | 27.32 | 155,402 | +0.97(+3.68%) |
Dec 31, 2018 | 25.99 | 26.39 | 25.55 | 26.35 | 87,565 | +0.41(+1.60%) |
Dec 28, 2018 | 25.82 | 26.25 | 25.62 | 25.94 | 91,950 | +0.11(+0.41%) |
Dec 27, 2018 | 25.35 | 25.86 | 24.68 | 25.83 | 101,248 | +0.22(+0.86%) |
Dec 26, 2018 | 24.37 | 25.67 | 24.21 | 25.61 | 127,124 | +1.35(+5.56%) |
Dec 24, 2018 | 24.60 | 25.16 | 24.26 | 24.26 | 71,187 | -0.36(-1.46%) |
Dec 21, 2018 | 25.21 | 25.26 | 24.45 | 24.62 | 525,008 | -0.62(-2.47%) |
Dec 20, 2018 | 25.68 | 25.94 | 25.07 | 25.24 | 91,550 | -0.52(-2.01%) |
Dec 19, 2018 | 26.14 | 26.64 | 25.66 | 25.76 | 83,630 | -0.39(-1.48%) |
Dec 18, 2018 | 26.36 | 26.78 | 26.03 | 26.15 | 111,286 | -0.18(-0.67%) |
Dec 17, 2018 | 26.67 | 26.99 | 25.95 | 26.32 | 201,706 | -0.44(-1.64%) |
Dec 14, 2018 | 26.78 | 27.36 | 26.69 | 26.76 | 80,998 | -0.26(-0.97%) |
Dec 13, 2018 | 27.52 | 27.83 | 26.88 | 27.02 | 81,257 | -0.50(-1.82%) |
Dec 12, 2018 | 27.47 | 27.96 | 27.00 | 27.52 | 86,952 | +0.34(+1.26%) |
Dec 11, 2018 | 27.31 | 28.76 | 26.54 | 27.18 | 84,756 | +0.04(+0.16%) |
Dec 10, 2018 | 27.23 | 27.29 | 26.33 | 27.14 | 91,104 | +0.04(+0.13%) |
Dec 07, 2018 | 27.59 | 27.98 | 26.94 | 27.10 | 86,360 | -0.47(-1.72%) |
Dec 06, 2018 | 27.53 | 27.73 | 26.51 | 27.58 | 169,418 | -0.31(-1.10%) |
Dec 04, 2018 | 29.41 | 29.83 | 27.73 | 27.88 | 127,658 | -1.53(-5.21%) |
Dec 03, 2018 | 29.32 | 29.95 | 29.01 | 29.42 | 125,230 | +0.44(+1.51%) |
Nov 30, 2018 | 29.13 | 29.22 | 28.86 | 28.98 | 163,366 | -0.29(-0.99%) |
Nov 29, 2018 | 29.62 | 29.83 | 29.22 | 29.27 | 62,428 | -0.45(-1.50%) |
Nov 28, 2018 | 29.01 | 29.90 | 28.92 | 29.72 | 72,228 | +0.69(+2.39%) |
Nov 27, 2018 | 28.88 | 29.08 | 28.79 | 29.02 | 128,173 | +0.11(+0.39%) |
Nov 26, 2018 | 28.99 | 29.11 | 28.31 | 28.91 | 65,259 | +0.01(+0.03%) |
Nov 23, 2018 | 28.55 | 29.20 | 28.55 | 28.90 | 43,579 | +0.35(+1.23%) |
Nov 21, 2018 | 28.55 | 28.55 | 28.55 | 0 | +0.40(+1.43%) | |
Nov 20, 2018 | 28.30 | 28.92 | 28.12 | 28.15 | 127,668 | -0.43(-1.50%) |
Nov 19, 2018 | 28.95 | 29.08 | 28.51 | 28.58 | 101,519 | -0.32(-1.09%) |
Nov 16, 2018 | 28.85 | 29.22 | 28.53 | 28.89 | 132,221 | -0.14(-0.48%) |
Nov 15, 2018 | 28.81 | 29.19 | 28.51 | 29.03 | 116,233 | +0.11(+0.39%) |
Nov 14, 2018 | 28.92 | 29.50 | 28.80 | 28.92 | 193,871 | +0.01(+0.03%) |
Nov 13, 2018 | 28.63 | 29.51 | 28.49 | 28.91 | 133,341 | +0.27(+0.95%) |
Nov 12, 2018 | 28.92 | 28.92 | 28.31 | 28.64 | 93,482 | -0.27(-0.94%) |
Nov 09, 2018 | 30.07 | 30.07 | 28.85 | 28.91 | 150,817 | -1.17(-3.88%) |
Nov 08, 2018 | 28.82 | 30.34 | 28.38 | 30.07 | 158,739 | +1.24(+4.29%) |
Nov 07, 2018 | 28.24 | 29.02 | 28.06 | 28.84 | 164,751 | +0.26(+0.92%) |
Nov 06, 2018 | 30.98 | 31.10 | 28.18 | 28.58 | 521,394 | -3.86(-11.89%) |
Nov 05, 2018 | 32.13 | 32.50 | 31.71 | 32.43 | 182,085 | +0.30(+0.93%) |
Nov 02, 2018 | 31.63 | 32.13 | 31.59 | 32.13 | 95,943 | +0.49(+1.55%) |
Nov 01, 2018 | 31.63 | 32.03 | 31.60 | 31.64 | 86,267 | +0.09(+0.28%) |
Oct 31, 2018 | 32.22 | 32.22 | 31.41 | 31.56 | 105,448 | -0.48(-1.50%) |
Oct 30, 2018 | 31.09 | 32.08 | 30.88 | 32.04 | 104,887 | +0.94(+3.02%) |
Oct 29, 2018 | 31.30 | 31.85 | 30.91 | 31.10 | 81,099 | +0.06(+0.20%) |
Oct 26, 2018 | 30.64 | 31.66 | 30.40 | 31.04 | 121,155 | +0.05(+0.17%) |
Oct 25, 2018 | 30.50 | 31.08 | 29.94 | 30.99 | 114,131 | +0.46(+1.52%) |
Oct 24, 2018 | 31.34 | 31.65 | 30.48 | 30.52 | 73,979 | -0.75(-2.38%) |
Oct 23, 2018 | 31.19 | 31.80 | 30.78 | 31.27 | 115,637 | -0.20(-0.64%) |
Oct 22, 2018 | 31.63 | 31.63 | 31.13 | 31.47 | 163,350 | -0.05(-0.17%) |
Oct 19, 2018 | 31.49 | 31.81 | 31.12 | 31.52 | 129,483 | -0.02(-0.06%) |
Oct 18, 2018 | 30.78 | 31.77 | 30.78 | 31.54 | 148,747 | +0.77(+2.51%) |
Oct 17, 2018 | 30.83 | 31.00 | 30.20 | 30.77 | 129,488 | -0.21(-0.68%) |
Oct 16, 2018 | 29.88 | 32.77 | 29.88 | 30.98 | 181,836 | +1.11(+3.73%) |
Oct 15, 2018 | 30.25 | 30.52 | 29.83 | 29.86 | 120,396 | -0.53(-1.76%) |
Oct 12, 2018 | 31.30 | 31.85 | 30.31 | 30.40 | 112,143 | -0.53(-1.73%) |
Oct 11, 2018 | 31.25 | 31.49 | 30.65 | 30.93 | 162,516 | -0.32(-1.01%) |
Oct 10, 2018 | 32.75 | 32.95 | 31.21 | 31.25 | 149,658 | -1.51(-4.60%) |
Oct 09, 2018 | 32.76 | 33.42 | 32.19 | 32.76 | 149,146 | -0.15(-0.45%) |
Oct 08, 2018 | 32.13 | 32.95 | 32.13 | 32.91 | 128,793 | +0.76(+2.37%) |
Oct 05, 2018 | 32.56 | 32.56 | 31.85 | 32.14 | 184,357 | -0.34(-1.05%) |
Oct 04, 2018 | 32.63 | 32.70 | 32.19 | 32.49 | 94,241 | -0.34(-1.04%) |
Oct 03, 2018 | 32.54 | 33.05 | 32.02 | 32.83 | 119,316 | +0.33(+1.03%) |
Oct 02, 2018 | 32.46 | 32.73 | 32.13 | 32.49 | 100,027 | -0.06(-0.19%) |
Oct 01, 2018 | 33.05 | 33.54 | 32.47 | 32.56 | 78,551 | -0.45(-1.35%) |
Sep 28, 2018 | 32.52 | 33.48 | 32.52 | 33.00 | 77,005 | +0.50(+1.52%) |
Sep 27, 2018 | 32.77 | 33.12 | 32.29 | 32.51 | 191,709 | -0.35(-1.06%) |
Sep 26, 2018 | 33.03 | 33.12 | 32.64 | 32.86 | 96,711 | -0.22(-0.66%) |
Sep 25, 2018 | 33.64 | 33.64 | 33.03 | 33.07 | 148,880 | -0.48(-1.43%) |
Sep 24, 2018 | 33.69 | 33.69 | 33.25 | 33.55 | 84,329 | -0.13(-0.39%) |
Sep 21, 2018 | 33.95 | 34.03 | 33.51 | 33.69 | 278,683 | -0.31(-0.90%) |
Sep 20, 2018 | 33.60 | 34.17 | 33.16 | 33.99 | 102,127 | +0.44(+1.30%) |
Sep 19, 2018 | 33.64 | 33.96 | 33.42 | 33.55 | 162,625 | -0.17(-0.52%) |
Sep 18, 2018 | 33.95 | 34.12 | 33.60 | 33.73 | 87,820 | -0.17(-0.51%) |
Sep 17, 2018 | 34.12 | 34.21 | 33.86 | 33.90 | 115,327 | -0.26(-0.77%) |
Sep 14, 2018 | 33.90 | 34.49 | 33.86 | 34.17 | 150,915 | +0.22(+0.64%) |
Sep 13, 2018 | 34.12 | 34.21 | 33.77 | 33.95 | 109,418 | -0.09(-0.26%) |
Sep 12, 2018 | 33.95 | 34.34 | 33.55 | 34.03 | 121,042 | +0.04(+0.13%) |
Sep 11, 2018 | 34.03 | 34.30 | 33.38 | 33.99 | 116,486 | +0.00(+0.00%) |
Sep 10, 2018 | 35.17 | 35.24 | 33.95 | 33.99 | 146,096 | -1.09(-3.11%) |
Sep 07, 2018 | 34.86 | 35.13 | 34.73 | 35.08 | 121,351 | +0.09(+0.25%) |
Sep 06, 2018 | 35.04 | 35.21 | 34.82 | 34.99 | 98,480 | +0.04(+0.12%) |
Sep 05, 2018 | 34.95 | 35.30 | 34.73 | 34.95 | 239,546 | -0.04(-0.12%) |
Sep 04, 2018 | 35.61 | 35.69 | 34.86 | 34.99 | 131,188 | -0.65(-1.84%) |
Aug 31, 2018 | 35.65 | 35.65 | 35.65 | 0 | +0.35(+0.99%) | |
Aug 30, 2018 | 35.34 | 35.43 | 34.95 | 35.30 | 90,891 | -0.09(-0.25%) |
Aug 29, 2018 | 35.34 | 35.65 | 35.21 | 35.39 | 59,236 | -0.13(-0.37%) |
Aug 28, 2018 | 35.43 | 35.87 | 35.34 | 35.52 | 64,335 | +0.17(+0.49%) |
Aug 27, 2018 | 35.52 | 35.74 | 35.17 | 35.34 | 80,118 | -0.04(-0.12%) |
Aug 24, 2018 | 35.34 | 35.47 | 35.08 | 35.39 | 95,224 | +0.09(+0.25%) |
Aug 23, 2018 | 36.09 | 36.09 | 35.17 | 35.30 | 69,672 | -0.87(-2.41%) |
Aug 22, 2018 | 35.91 | 36.22 | 35.65 | 36.17 | 110,769 | +0.17(+0.48%) |
Aug 21, 2018 | 35.74 | 36.30 | 35.74 | 36.00 | 145,801 | +0.31(+0.86%) |
Aug 20, 2018 | 35.56 | 35.80 | 35.34 | 35.69 | 134,769 | +0.22(+0.62%) |
Aug 17, 2018 | 34.78 | 35.61 | 34.60 | 35.47 | 428,682 | +0.57(+1.62%) |
Aug 16, 2018 | 34.43 | 35.08 | 34.43 | 34.91 | 237,056 | +0.52(+1.52%) |
Aug 15, 2018 | 34.30 | 34.51 | 33.99 | 34.38 | 119,338 | -0.09(-0.25%) |
Aug 14, 2018 | 34.73 | 35.52 | 34.43 | 34.47 | 257,807 | -0.22(-0.63%) |
Aug 13, 2018 | 34.86 | 35.39 | 34.60 | 34.69 | 232,186 | -0.09(-0.25%) |
Aug 10, 2018 | 35.13 | 35.39 | 34.25 | 34.78 | 213,137 | -0.44(-1.24%) |
Aug 09, 2018 | 35.13 | 36.39 | 35.08 | 35.21 | 302,583 | +0.22(+0.62%) |
Aug 08, 2018 | 32.51 | 35.61 | 32.20 | 34.99 | 577,602 | +4.01(+12.96%) |
Aug 07, 2018 | 30.63 | 31.68 | 30.57 | 30.98 | 134,776 | +0.44(+1.43%) |
Aug 06, 2018 | 30.33 | 30.81 | 30.33 | 30.54 | 65,411 | +0.09(+0.29%) |
Aug 03, 2018 | 30.46 | 30.72 | 30.11 | 30.46 | 53,284 | +0.04(+0.14%) |
Aug 02, 2018 | 30.11 | 30.59 | 29.98 | 30.41 | 71,818 | +0.09(+0.29%) |
Aug 01, 2018 | 30.81 | 30.81 | 30.24 | 30.33 | 76,207 | -0.44(-1.42%) |
Jul 31, 2018 | 30.06 | 30.96 | 29.98 | 30.76 | 106,665 | +0.81(+2.70%) |
Jul 30, 2018 | 29.89 | 30.33 | 29.85 | 29.95 | 136,301 | -0.07(-0.22%) |
Jul 27, 2018 | 30.50 | 30.72 | 29.85 | 30.02 | 136,018 | -0.46(-1.50%) |
Jul 26, 2018 | 30.54 | 30.98 | 30.06 | 30.48 | 140,406 | -0.02(-0.07%) |
Jul 25, 2018 | 30.41 | 30.50 | 29.98 | 30.50 | 89,421 | +0.13(+0.43%) |
Jul 24, 2018 | 30.59 | 30.30 | 30.37 | 90,520 | -0.22(-0.71%) | |
Jul 23, 2018 | 30.85 | 30.98 | 30.41 | 30.59 | 69,876 | -0.35(-1.13%) |
Jul 20, 2018 | 30.46 | 31.07 | 30.46 | 30.94 | 110,034 | +0.39(+1.29%) |
Jul 19, 2018 | 30.06 | 30.63 | 29.93 | 30.54 | 69,213 | +0.31(+1.01%) |
Jul 18, 2018 | 30.50 | 30.50 | 29.93 | 30.24 | 64,212 | -0.39(-1.28%) |
Jul 17, 2018 | 30.59 | 30.76 | 30.50 | 30.63 | 48,318 | +0.09(+0.29%) |
Jul 16, 2018 | 30.98 | 30.98 | 30.28 | 30.54 | 80,505 | -0.39(-1.27%) |
Jul 13, 2018 | 30.76 | 31.15 | 30.76 | 30.94 | 42,302 | +0.04(+0.14%) |
Jul 12, 2018 | 31.24 | 31.24 | 30.67 | 30.89 | 61,010 | -0.13(-0.42%) |
Jul 11, 2018 | 31.20 | 31.37 | 31.02 | 31.02 | 68,370 | -0.22(-0.70%) |
Jul 10, 2018 | 31.02 | 31.37 | 30.95 | 31.24 | 80,476 | +0.26(+0.85%) |
Jul 09, 2018 | 31.11 | 31.40 | 30.85 | 30.98 | 58,475 | -0.09(-0.28%) |
Jul 06, 2018 | 30.63 | 31.15 | 30.59 | 31.07 | 61,661 | +0.48(+1.57%) |
Jul 05, 2018 | 30.11 | 30.63 | 29.89 | 30.59 | 90,776 | +0.61(+2.04%) |
Jul 03, 2018 | 29.98 | 29.98 | 29.98 | 0 | -0.17(-0.58%) | |
Jul 02, 2018 | 29.63 | 30.15 | 29.63 | 30.15 | 80,711 | +0.31(+1.02%) |
Jun 29, 2018 | 29.71 | 30.11 | 29.63 | 29.85 | 86,085 | +0.23(+0.78%) |
Jun 28, 2018 | 29.70 | 29.83 | 29.35 | 29.61 | 59,289 | -0.13(-0.44%) |
Jun 27, 2018 | 30.05 | 30.22 | 29.74 | 29.74 | 78,902 | -0.39(-1.30%) |
Jun 26, 2018 | 30.14 | 30.66 | 29.96 | 30.14 | 178,540 | +0.04(+0.14%) |
Jun 25, 2018 | 30.27 | 30.48 | 29.87 | 30.09 | 102,763 | -0.30(-1.00%) |
Jun 22, 2018 | 30.53 | 31.00 | 29.92 | 30.40 | 269,703 | +0.13(+0.43%) |
Jun 21, 2018 | 30.57 | 30.79 | 30.14 | 30.27 | 81,372 | -0.26(-0.85%) |
Jun 20, 2018 | 30.40 | 30.74 | 30.14 | 30.53 | 83,592 | +0.35(+1.15%) |
Jun 19, 2018 | 30.44 | 30.70 | 30.18 | 30.18 | 106,580 | -0.43(-1.42%) |
Jun 18, 2018 | 30.31 | 30.92 | 30.00 | 30.61 | 104,396 | +0.04(+0.14%) |
Jun 15, 2018 | 30.61 | 29.53 | 30.57 | 264,907 | +0.65(+2.18%) | |
Jun 14, 2018 | 29.66 | 30.03 | 29.53 | 29.92 | 89,695 | +0.30(+1.03%) |
Jun 13, 2018 | 29.01 | 29.68 | 28.94 | 29.61 | 114,992 | +0.61(+2.10%) |
Jun 12, 2018 | 29.18 | 29.18 | 28.59 | 29.01 | 198,614 | -0.22(-0.74%) |
Jun 11, 2018 | 29.48 | 29.53 | 29.01 | 29.22 | 123,746 | -0.22(-0.74%) |
Jun 08, 2018 | 29.14 | 29.53 | 29.01 | 29.44 | 106,062 | +0.26(+0.89%) |
Jun 07, 2018 | 29.05 | 29.27 | 28.92 | 29.18 | 93,747 | +0.17(+0.60%) |
Jun 06, 2018 | 28.79 | 29.05 | 28.57 | 29.01 | 119,329 | +0.30(+1.06%) |
Jun 05, 2018 | 28.66 | 28.75 | 28.31 | 28.70 | 107,004 | +0.09(+0.30%) |
Jun 04, 2018 | 29.14 | 29.57 | 28.31 | 28.62 | 184,351 | -0.52(-1.79%) |
Jun 01, 2018 | 28.27 | 29.18 | 28.22 | 29.14 | 201,719 | +1.09(+3.87%) |
May 31, 2018 | 28.49 | 28.49 | 27.88 | 28.05 | 174,294 | -0.35(-1.22%) |
May 30, 2018 | 28.05 | 28.57 | 28.05 | 28.40 | 261,983 | +0.43(+1.55%) |
May 29, 2018 | 28.35 | 28.53 | 27.88 | 27.96 | 126,374 | -0.56(-1.98%) |
May 25, 2018 | 28.53 | 28.53 | 28.53 | 0 | +0.30(+1.08%) | |
May 24, 2018 | 27.96 | 28.44 | 27.88 | 28.22 | 222,832 | +0.13(+0.46%) |
May 23, 2018 | 28.27 | 28.27 | 27.77 | 28.09 | 141,437 | -0.35(-1.22%) |
May 22, 2018 | 28.44 | 28.66 | 28.40 | 28.44 | 141,345 | -0.04(-0.15%) |
May 21, 2018 | 28.05 | 28.62 | 27.96 | 28.49 | 118,418 | +0.43(+1.55%) |
May 18, 2018 | 28.27 | 28.35 | 27.83 | 28.05 | 120,097 | -0.13(-0.46%) |
May 17, 2018 | 27.66 | 28.27 | 27.66 | 28.18 | 151,139 | +0.56(+2.04%) |
May 16, 2018 | 27.23 | 27.75 | 27.23 | 27.62 | 159,613 | +0.43(+1.60%) |
May 15, 2018 | 27.01 | 27.40 | 26.97 | 27.18 | 71,453 | +0.00(+0.00%) |
May 14, 2018 | 27.23 | 27.66 | 27.10 | 27.18 | 142,489 | +0.00(+0.00%) |
May 11, 2018 | 27.05 | 27.31 | 26.92 | 27.18 | 77,358 | +0.26(+0.97%) |
May 10, 2018 | 27.31 | 27.31 | 26.79 | 26.92 | 206,944 | -0.33(-1.20%) |
May 09, 2018 | 26.97 | 27.66 | 26.97 | 27.25 | 50,943 | +0.04(+0.16%) |
May 08, 2018 | 27.57 | 28.44 | 25.93 | 27.20 | 247,015 | -2.02(-6.91%) |
May 07, 2018 | 28.83 | 29.44 | 28.35 | 29.22 | 99,275 | +0.48(+1.66%) |
May 04, 2018 | 27.75 | 28.83 | 27.75 | 28.75 | 77,495 | +0.87(+3.12%) |
May 03, 2018 | 27.88 | 27.96 | 27.53 | 27.88 | 75,317 | -0.17(-0.62%) |
May 02, 2018 | 28.18 | 28.22 | 27.75 | 28.05 | 59,509 | -0.09(-0.31%) |