Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 29.26 | 29.50 | 28.08 | 28.45 | 64,621 | -0.88(-3.00%) |
Apr 29, 2019 | 28.66 | 29.35 | 28.15 | 29.33 | 21,894 | +0.82(+2.87%) |
Apr 26, 2019 | 28.06 | 28.77 | 28.03 | 28.51 | 21,693 | +0.41(+1.44%) |
Apr 25, 2019 | 28.79 | 28.98 | 27.86 | 28.10 | 25,845 | -0.65(-2.27%) |
Apr 24, 2019 | 29.15 | 29.34 | 28.68 | 28.76 | 70,318 | -0.44(-1.51%) |
Apr 23, 2019 | 28.87 | 29.57 | 28.83 | 29.20 | 29,090 | +0.32(+1.10%) |
Apr 22, 2019 | 29.57 | 29.57 | 28.76 | 28.88 | 22,122 | -0.58(-1.97%) |
Apr 18, 2019 | 29.78 | 30.08 | 29.21 | 29.46 | 26,350 | -0.40(-1.33%) |
Apr 17, 2019 | 30.06 | 30.41 | 29.55 | 29.86 | 33,498 | -0.20(-0.67%) |
Apr 16, 2019 | 29.94 | 30.72 | 29.77 | 30.06 | 48,021 | +0.29(+0.98%) |
Apr 15, 2019 | 29.86 | 30.07 | 29.50 | 29.77 | 30,664 | -0.11(-0.35%) |
Apr 12, 2019 | 30.59 | 31.12 | 29.83 | 29.87 | 46,112 | -0.66(-2.16%) |
Apr 11, 2019 | 31.21 | 31.26 | 30.44 | 30.53 | 33,427 | -0.81(-2.58%) |
Apr 10, 2019 | 30.75 | 31.56 | 30.74 | 31.34 | 148,320 | +0.59(+1.92%) |
Apr 09, 2019 | 31.19 | 31.19 | 30.51 | 30.75 | 67,044 | -0.67(-2.13%) |
Apr 08, 2019 | 31.50 | 31.50 | 30.30 | 31.42 | 115,280 | -0.09(-0.28%) |
Apr 05, 2019 | 30.63 | 31.51 | 30.63 | 31.51 | 29,870 | +0.56(+1.82%) |
Apr 04, 2019 | 30.19 | 30.95 | 30.02 | 30.95 | 44,523 | +0.70(+2.33%) |
Apr 03, 2019 | 30.30 | 30.63 | 29.81 | 30.24 | 59,947 | +0.30(+1.00%) |
Apr 02, 2019 | 29.97 | 30.22 | 29.54 | 29.94 | 48,881 | -0.01(-0.03%) |
Apr 01, 2019 | 28.94 | 30.00 | 28.94 | 29.95 | 106,328 | +1.05(+3.62%) |
Mar 29, 2019 | 28.99 | 29.27 | 28.63 | 28.91 | 61,445 | +0.16(+0.55%) |
Mar 28, 2019 | 28.39 | 29.07 | 28.09 | 28.75 | 25,909 | +0.42(+1.49%) |
Mar 27, 2019 | 28.20 | 28.66 | 27.85 | 28.32 | 26,660 | +0.08(+0.28%) |
Mar 26, 2019 | 27.91 | 28.52 | 27.90 | 28.25 | 36,224 | +0.48(+1.71%) |
Mar 25, 2019 | 27.50 | 28.03 | 27.25 | 27.77 | 31,741 | +0.26(+0.96%) |
Mar 22, 2019 | 28.78 | 29.35 | 27.50 | 27.51 | 57,924 | -1.46(-5.05%) |
Mar 21, 2019 | 28.40 | 29.46 | 28.40 | 28.97 | 61,593 | +0.15(+0.52%) |
Mar 20, 2019 | 28.62 | 29.22 | 28.21 | 28.82 | 47,555 | -0.15(-0.52%) |
Mar 19, 2019 | 29.00 | 29.50 | 28.71 | 28.97 | 51,292 | +0.06(+0.21%) |
Mar 18, 2019 | 28.25 | 28.98 | 28.01 | 28.91 | 64,052 | +0.68(+2.40%) |
Mar 15, 2019 | 27.52 | 28.39 | 27.31 | 28.23 | 112,441 | +0.77(+2.79%) |
Mar 14, 2019 | 27.88 | 27.88 | 27.27 | 27.46 | 61,653 | -0.57(-2.04%) |
Mar 13, 2019 | 27.72 | 28.47 | 27.72 | 28.03 | 68,923 | +0.48(+1.73%) |
Mar 12, 2019 | 28.03 | 28.30 | 27.49 | 27.56 | 38,895 | -0.39(-1.39%) |
Mar 11, 2019 | 27.74 | 27.95 | 27.08 | 27.95 | 54,174 | +0.21(+0.76%) |
Mar 08, 2019 | 27.37 | 27.88 | 27.14 | 27.73 | 72,803 | +0.26(+0.93%) |
Mar 07, 2019 | 28.76 | 28.76 | 27.39 | 27.48 | 44,745 | -1.29(-4.47%) |
Mar 06, 2019 | 30.52 | 30.52 | 28.62 | 28.76 | 43,328 | -1.73(-5.69%) |
Mar 05, 2019 | 30.38 | 30.99 | 30.28 | 30.50 | 50,254 | -0.27(-0.89%) |
Mar 04, 2019 | 30.69 | 31.14 | 30.21 | 30.77 | 59,076 | +0.18(+0.58%) |
Mar 01, 2019 | 31.09 | 31.32 | 30.39 | 30.60 | 77,119 | -0.38(-1.22%) |
Feb 28, 2019 | 30.77 | 31.00 | 30.39 | 30.97 | 66,062 | +0.20(+0.66%) |
Feb 27, 2019 | 30.66 | 30.83 | 30.33 | 30.77 | 42,673 | +0.17(+0.54%) |
Feb 26, 2019 | 30.43 | 30.94 | 30.40 | 30.61 | 50,987 | +0.15(+0.49%) |
Feb 25, 2019 | 30.80 | 30.80 | 30.31 | 30.46 | 36,911 | -0.08(-0.26%) |
Feb 22, 2019 | 30.57 | 30.80 | 30.17 | 30.54 | 38,516 | +0.21(+0.69%) |
Feb 21, 2019 | 30.84 | 30.84 | 29.97 | 30.33 | 43,430 | -0.65(-2.09%) |
Feb 20, 2019 | 29.49 | 31.22 | 29.49 | 30.97 | 74,612 | +1.51(+5.14%) |
Feb 19, 2019 | 28.97 | 29.57 | 28.67 | 29.46 | 40,840 | +0.36(+1.23%) |
Feb 15, 2019 | 29.18 | 29.65 | 29.04 | 29.10 | 48,231 | +0.06(+0.21%) |
Feb 14, 2019 | 29.08 | 29.27 | 28.74 | 29.04 | 48,940 | -0.07(-0.24%) |
Feb 13, 2019 | 29.22 | 29.53 | 29.07 | 29.11 | 52,429 | +0.20(+0.70%) |
Feb 12, 2019 | 28.60 | 29.03 | 28.43 | 28.91 | 39,172 | +0.40(+1.41%) |
Feb 11, 2019 | 28.41 | 28.58 | 28.16 | 28.51 | 32,563 | +0.09(+0.31%) |
Feb 08, 2019 | 28.58 | 28.75 | 28.20 | 28.42 | 36,116 | -0.49(-1.69%) |
Feb 07, 2019 | 29.47 | 29.47 | 28.54 | 28.91 | 54,149 | -0.66(-2.22%) |
Feb 06, 2019 | 29.92 | 30.21 | 29.51 | 29.56 | 72,674 | -0.47(-1.57%) |
Feb 05, 2019 | 30.62 | 30.89 | 29.68 | 30.04 | 90,442 | -0.47(-1.55%) |
Feb 04, 2019 | 32.02 | 32.32 | 30.47 | 30.51 | 98,522 | -1.74(-5.40%) |
Feb 01, 2019 | 29.41 | 32.49 | 29.41 | 32.25 | 173,153 | +3.55(+12.38%) |
Jan 31, 2019 | 28.39 | 28.88 | 28.10 | 28.70 | 59,376 | +0.26(+0.92%) |
Jan 30, 2019 | 27.53 | 28.56 | 27.24 | 28.44 | 40,983 | +1.13(+4.13%) |
Jan 29, 2019 | 27.20 | 27.74 | 27.09 | 27.31 | 46,498 | +0.17(+0.61%) |
Jan 28, 2019 | 27.49 | 27.49 | 26.79 | 27.14 | 42,043 | -0.46(-1.65%) |
Jan 25, 2019 | 26.95 | 27.74 | 26.95 | 27.60 | 43,888 | +0.89(+3.34%) |
Jan 24, 2019 | 26.84 | 27.04 | 26.47 | 26.70 | 49,229 | -0.20(-0.75%) |
Jan 23, 2019 | 27.32 | 28.10 | 26.76 | 26.90 | 34,319 | -0.35(-1.28%) |
Jan 22, 2019 | 27.43 | 27.78 | 26.57 | 27.25 | 47,392 | -0.32(-1.17%) |
Jan 18, 2019 | 27.27 | 28.02 | 26.73 | 27.58 | 112,121 | +0.45(+1.68%) |
Jan 17, 2019 | 26.94 | 27.99 | 26.69 | 27.12 | 123,102 | +0.10(+0.36%) |
Jan 16, 2019 | 26.87 | 27.63 | 26.71 | 27.03 | 68,552 | +0.15(+0.55%) |
Jan 15, 2019 | 27.22 | 27.66 | 26.34 | 26.88 | 97,466 | -0.31(-1.16%) |
Jan 14, 2019 | 26.71 | 27.85 | 26.34 | 27.19 | 77,684 | +0.34(+1.27%) |
Jan 11, 2019 | 26.54 | 26.95 | 25.99 | 26.85 | 55,889 | +0.15(+0.56%) |
Jan 10, 2019 | 26.33 | 26.70 | 25.91 | 26.70 | 48,230 | +0.26(+0.99%) |
Jan 09, 2019 | 25.82 | 26.63 | 25.66 | 26.44 | 46,328 | +0.67(+2.61%) |
Jan 08, 2019 | 25.65 | 26.06 | 25.20 | 25.77 | 47,871 | +0.51(+2.01%) |
Jan 07, 2019 | 25.13 | 25.60 | 24.73 | 25.26 | 81,014 | +0.13(+0.52%) |
Jan 04, 2019 | 24.04 | 28.86 | 23.75 | 25.13 | 130,293 | +1.45(+6.13%) |
Jan 03, 2019 | 23.90 | 24.32 | 23.16 | 23.68 | 100,312 | -0.31(-1.28%) |
Jan 02, 2019 | 22.84 | 24.02 | 22.84 | 23.98 | 125,582 | +0.88(+3.83%) |
Dec 31, 2018 | 23.24 | 23.54 | 21.40 | 23.10 | 87,548 | -0.11(-0.45%) |
Dec 28, 2018 | 22.92 | 23.80 | 22.84 | 23.20 | 115,321 | +0.11(+0.45%) |
Dec 27, 2018 | 22.62 | 23.27 | 22.15 | 23.10 | 84,449 | +0.14(+0.61%) |
Dec 26, 2018 | 22.27 | 22.98 | 21.61 | 22.96 | 316,179 | +0.94(+4.29%) |
Dec 24, 2018 | 22.44 | 24.42 | 21.96 | 22.01 | 109,149 | -0.43(-1.91%) |
Dec 21, 2018 | 23.54 | 23.62 | 22.21 | 22.44 | 387,795 | -0.82(-3.53%) |
Dec 20, 2018 | 23.87 | 25.24 | 22.90 | 23.26 | 76,454 | -0.59(-2.49%) |
Dec 19, 2018 | 23.69 | 25.23 | 23.49 | 23.86 | 115,125 | +0.38(+1.60%) |
Dec 18, 2018 | 24.41 | 25.05 | 23.30 | 23.48 | 222,734 | -0.80(-3.31%) |
Dec 17, 2018 | 24.78 | 26.79 | 24.08 | 24.29 | 149,438 | -0.50(-2.01%) |
Dec 14, 2018 | 25.17 | 25.31 | 24.67 | 24.79 | 54,060 | -0.62(-2.44%) |
Dec 13, 2018 | 25.73 | 26.07 | 25.27 | 25.41 | 56,732 | -0.41(-1.59%) |
Dec 12, 2018 | 25.99 | 26.93 | 25.70 | 25.82 | 54,975 | +0.17(+0.65%) |
Dec 11, 2018 | 26.37 | 27.34 | 25.58 | 25.65 | 77,204 | -0.39(-1.51%) |
Dec 10, 2018 | 26.47 | 26.55 | 25.73 | 26.05 | 110,044 | +0.15(+0.57%) |
Dec 07, 2018 | 27.93 | 27.99 | 25.88 | 25.90 | 94,405 | -2.02(-7.24%) |
Dec 06, 2018 | 28.64 | 29.07 | 27.60 | 27.92 | 139,975 | -1.01(-3.48%) |
Dec 04, 2018 | 28.78 | 29.38 | 28.71 | 28.93 | 114,292 | +0.22(+0.76%) |
Dec 03, 2018 | 29.32 | 29.44 | 28.43 | 28.71 | 151,472 | -0.14(-0.49%) |
Nov 30, 2018 | 28.50 | 29.10 | 28.31 | 28.85 | 99,777 | +0.53(+1.85%) |
Nov 29, 2018 | 28.67 | 28.67 | 27.82 | 28.32 | 61,579 | -0.36(-1.24%) |
Nov 28, 2018 | 28.36 | 28.92 | 27.53 | 28.68 | 86,810 | +0.31(+1.10%) |
Nov 27, 2018 | 28.73 | 29.03 | 28.30 | 28.37 | 98,344 | -0.69(-2.36%) |
Nov 26, 2018 | 28.68 | 29.65 | 28.59 | 29.05 | 99,265 | +0.62(+2.17%) |
Nov 23, 2018 | 28.31 | 28.69 | 28.07 | 28.43 | 30,838 | -0.37(-1.27%) |
Nov 21, 2018 | 28.80 | 28.80 | 28.80 | 0 | -0.73(-2.47%) | |
Nov 20, 2018 | 30.35 | 30.93 | 29.50 | 29.53 | 156,280 | -1.03(-3.36%) |
Nov 19, 2018 | 30.86 | 31.01 | 29.83 | 30.56 | 151,181 | -0.62(-1.98%) |
Nov 16, 2018 | 27.76 | 31.81 | 25.93 | 31.17 | 245,443 | +3.91(+14.34%) |
Nov 15, 2018 | 27.47 | 28.77 | 26.98 | 27.26 | 106,692 | -0.22(-0.79%) |
Nov 14, 2018 | 27.69 | 29.10 | 27.18 | 27.48 | 132,084 | +0.05(+0.19%) |
Nov 13, 2018 | 27.31 | 27.86 | 26.91 | 27.43 | 80,924 | +0.13(+0.48%) |
Nov 12, 2018 | 27.31 | 27.91 | 26.84 | 27.30 | 50,775 | +0.00(+0.00%) |
Nov 09, 2018 | 27.90 | 28.53 | 26.69 | 27.30 | 90,789 | -0.83(-2.97%) |
Nov 08, 2018 | 27.82 | 28.95 | 26.64 | 28.13 | 35,022 | +0.22(+0.78%) |
Nov 07, 2018 | 27.47 | 28.00 | 26.64 | 27.91 | 46,611 | +0.44(+1.61%) |
Nov 06, 2018 | 26.94 | 27.47 | 26.18 | 27.47 | 60,616 | +0.54(+2.00%) |
Nov 05, 2018 | 26.80 | 27.31 | 26.39 | 26.93 | 70,040 | +0.23(+0.85%) |
Nov 02, 2018 | 26.30 | 26.87 | 26.14 | 26.71 | 84,460 | +0.48(+1.82%) |
Nov 01, 2018 | 25.29 | 26.40 | 25.29 | 26.23 | 76,892 | +1.06(+4.21%) |
Oct 31, 2018 | 25.06 | 25.45 | 25.00 | 25.17 | 55,671 | +0.38(+1.54%) |
Oct 30, 2018 | 25.32 | 25.42 | 24.63 | 24.79 | 64,702 | -0.45(-1.79%) |
Oct 29, 2018 | 25.85 | 26.55 | 24.95 | 25.24 | 67,178 | -0.24(-0.96%) |
Oct 26, 2018 | 24.74 | 25.66 | 24.41 | 25.48 | 71,803 | +0.41(+1.63%) |
Oct 25, 2018 | 24.79 | 25.36 | 24.40 | 25.07 | 86,856 | +0.40(+1.62%) |
Oct 24, 2018 | 26.11 | 26.29 | 24.59 | 24.67 | 91,350 | -1.42(-5.43%) |
Oct 23, 2018 | 25.74 | 26.25 | 25.37 | 26.09 | 111,584 | -0.03(-0.13%) |
Oct 22, 2018 | 26.47 | 26.88 | 25.91 | 26.12 | 101,250 | -0.32(-1.22%) |
Oct 19, 2018 | 27.10 | 27.10 | 25.97 | 26.44 | 102,181 | -0.63(-2.34%) |
Oct 18, 2018 | 28.43 | 28.43 | 26.90 | 27.08 | 62,972 | -1.34(-4.71%) |
Oct 17, 2018 | 27.86 | 28.55 | 27.58 | 28.42 | 41,802 | +0.49(+1.74%) |
Oct 16, 2018 | 27.84 | 28.41 | 27.41 | 27.93 | 39,735 | +0.30(+1.10%) |
Oct 15, 2018 | 27.61 | 28.03 | 27.08 | 27.63 | 72,552 | +0.01(+0.03%) |
Oct 12, 2018 | 28.36 | 28.36 | 27.54 | 27.62 | 86,417 | -0.24(-0.87%) |
Oct 11, 2018 | 29.14 | 29.15 | 27.68 | 27.86 | 100,459 | -1.30(-4.47%) |
Oct 10, 2018 | 29.58 | 29.83 | 29.16 | 29.16 | 78,666 | -0.46(-1.55%) |
Oct 09, 2018 | 29.57 | 30.17 | 29.53 | 29.63 | 56,430 | +0.02(+0.06%) |
Oct 08, 2018 | 29.60 | 29.92 | 29.24 | 29.61 | 72,794 | -0.12(-0.41%) |
Oct 05, 2018 | 30.29 | 30.59 | 29.10 | 29.73 | 41,540 | -0.56(-1.84%) |
Oct 04, 2018 | 30.49 | 31.19 | 30.10 | 30.29 | 58,770 | -0.19(-0.63%) |
Oct 03, 2018 | 30.76 | 31.26 | 30.29 | 30.48 | 61,459 | -0.22(-0.71%) |
Oct 02, 2018 | 30.65 | 30.92 | 30.43 | 30.69 | 58,634 | +0.08(+0.26%) |
Oct 01, 2018 | 30.90 | 31.24 | 30.61 | 30.62 | 63,235 | -0.23(-0.76%) |
Sep 28, 2018 | 30.69 | 31.32 | 30.69 | 30.85 | 45,912 | +0.10(+0.31%) |
Sep 27, 2018 | 30.39 | 30.91 | 30.23 | 30.76 | 51,864 | +0.33(+1.09%) |
Sep 26, 2018 | 30.69 | 31.19 | 30.36 | 30.43 | 59,818 | -0.30(-0.99%) |
Sep 25, 2018 | 30.35 | 31.07 | 30.24 | 30.73 | 82,189 | +0.16(+0.51%) |
Sep 24, 2018 | 31.00 | 31.09 | 30.37 | 30.57 | 57,988 | -0.25(-0.82%) |
Sep 21, 2018 | 30.62 | 30.97 | 29.82 | 30.82 | 246,363 | +0.25(+0.82%) |
Sep 20, 2018 | 30.63 | 31.29 | 30.43 | 30.57 | 69,003 | +0.16(+0.51%) |
Sep 19, 2018 | 30.11 | 30.80 | 29.87 | 30.42 | 111,335 | +0.24(+0.81%) |
Sep 18, 2018 | 30.10 | 30.51 | 29.85 | 30.17 | 71,774 | +0.19(+0.64%) |
Sep 17, 2018 | 30.72 | 31.23 | 29.92 | 29.98 | 79,430 | -0.73(-2.38%) |
Sep 14, 2018 | 30.49 | 30.97 | 30.29 | 30.71 | 53,047 | +0.23(+0.74%) |
Sep 13, 2018 | 30.21 | 30.64 | 29.98 | 30.49 | 44,246 | +0.31(+1.04%) |
Sep 12, 2018 | 29.50 | 30.32 | 29.45 | 30.17 | 88,937 | +0.55(+1.85%) |
Sep 11, 2018 | 30.69 | 30.69 | 29.56 | 29.63 | 87,946 | -1.29(-4.16%) |
Sep 10, 2018 | 31.59 | 31.77 | 30.81 | 30.91 | 33,218 | -0.57(-1.82%) |
Sep 07, 2018 | 31.69 | 31.78 | 31.09 | 31.49 | 49,019 | -0.31(-0.98%) |
Sep 06, 2018 | 32.15 | 32.40 | 31.67 | 31.80 | 72,952 | -0.37(-1.16%) |
Sep 05, 2018 | 33.06 | 33.12 | 32.06 | 32.17 | 43,675 | -0.77(-2.35%) |
Sep 04, 2018 | 34.05 | 34.05 | 32.75 | 32.95 | 101,385 | -1.29(-3.78%) |
Aug 31, 2018 | 34.24 | 34.24 | 34.24 | 0 | +1.20(+3.63%) | |
Aug 30, 2018 | 33.89 | 33.89 | 32.55 | 33.04 | 69,253 | -0.98(-2.89%) |
Aug 29, 2018 | 33.42 | 34.11 | 33.36 | 34.02 | 56,306 | +0.57(+1.70%) |
Aug 28, 2018 | 33.36 | 33.85 | 33.13 | 33.45 | 35,731 | +0.17(+0.52%) |
Aug 27, 2018 | 33.37 | 33.69 | 33.07 | 33.28 | 58,760 | +0.09(+0.26%) |
Aug 24, 2018 | 32.82 | 33.78 | 32.71 | 33.19 | 77,182 | +0.37(+1.13%) |
Aug 23, 2018 | 33.61 | 33.81 | 32.61 | 32.82 | 60,064 | -0.92(-2.74%) |
Aug 22, 2018 | 33.55 | 34.02 | 33.27 | 33.75 | 50,971 | +0.07(+0.21%) |
Aug 21, 2018 | 33.10 | 33.97 | 33.10 | 33.68 | 65,168 | +0.56(+1.70%) |
Aug 20, 2018 | 33.02 | 33.56 | 32.97 | 33.12 | 46,447 | +0.21(+0.63%) |
Aug 17, 2018 | 32.65 | 33.01 | 32.23 | 32.91 | 56,469 | +0.28(+0.85%) |
Aug 16, 2018 | 32.25 | 33.05 | 32.21 | 32.63 | 53,627 | +0.14(+0.43%) |
Aug 15, 2018 | 33.50 | 33.50 | 32.25 | 32.49 | 101,773 | -1.23(-3.64%) |
Aug 14, 2018 | 34.39 | 34.44 | 33.25 | 33.72 | 80,456 | -0.07(-0.20%) |
Aug 13, 2018 | 34.26 | 34.61 | 33.66 | 33.79 | 69,509 | -0.59(-1.71%) |
Aug 10, 2018 | 34.23 | 35.45 | 34.07 | 34.38 | 72,785 | -0.08(-0.23%) |
Aug 09, 2018 | 34.42 | 34.92 | 33.94 | 34.45 | 44,328 | -0.07(-0.20%) |
Aug 08, 2018 | 35.00 | 35.65 | 34.16 | 34.52 | 73,676 | -0.60(-1.70%) |
Aug 07, 2018 | 35.56 | 36.64 | 35.04 | 35.12 | 74,094 | -0.51(-1.43%) |
Aug 06, 2018 | 35.49 | 36.49 | 35.34 | 35.63 | 74,868 | +0.11(+0.32%) |
Aug 03, 2018 | 34.86 | 36.34 | 34.61 | 35.52 | 70,471 | -0.38(-1.06%) |
Aug 02, 2018 | 35.94 | 36.62 | 35.40 | 35.90 | 65,181 | -0.28(-0.76%) |
Aug 01, 2018 | 36.70 | 37.08 | 35.47 | 36.17 | 70,375 | -0.52(-1.41%) |
Jul 31, 2018 | 36.65 | 37.33 | 36.16 | 36.69 | 59,496 | +0.17(+0.47%) |
Jul 30, 2018 | 35.80 | 37.29 | 35.73 | 36.52 | 82,960 | +0.45(+1.25%) |
Jul 27, 2018 | 36.54 | 36.68 | 35.70 | 36.07 | 56,353 | -0.45(-1.23%) |
Jul 26, 2018 | 35.45 | 36.81 | 35.16 | 36.52 | 108,622 | +1.03(+2.90%) |
Jul 25, 2018 | 35.30 | 35.68 | 34.96 | 35.49 | 48,476 | +0.16(+0.44%) |
Jul 24, 2018 | 34.04 | 35.62 | 34.04 | 35.34 | 109,452 | +1.54(+4.55%) |
Jul 23, 2018 | 33.56 | 34.31 | 33.23 | 33.80 | 33,119 | +0.29(+0.85%) |
Jul 20, 2018 | 33.27 | 33.86 | 33.15 | 33.51 | 35,307 | +0.23(+0.70%) |
Jul 19, 2018 | 33.50 | 33.50 | 32.65 | 33.28 | 157,307 | -0.33(-0.98%) |
Jul 18, 2018 | 33.54 | 33.86 | 32.96 | 33.61 | 43,862 | +0.57(+1.73%) |
Jul 17, 2018 | 32.73 | 33.43 | 32.73 | 33.04 | 32,671 | +0.22(+0.68%) |
Jul 16, 2018 | 32.82 | 32.97 | 32.44 | 32.81 | 60,122 | +0.00(+0.00%) |
Jul 13, 2018 | 32.55 | 33.06 | 32.55 | 32.81 | 42,657 | -0.02(-0.05%) |
Jul 12, 2018 | 32.77 | 32.50 | 32.83 | 45,332 | +0.06(+0.18%) | |
Jul 11, 2018 | 33.15 | 33.70 | 32.58 | 32.77 | 58,429 | -0.57(-1.71%) |
Jul 10, 2018 | 33.39 | 34.10 | 33.10 | 33.34 | 33,057 | -0.06(-0.18%) |
Jul 09, 2018 | 33.31 | 33.83 | 33.24 | 33.40 | 44,878 | +0.17(+0.52%) |
Jul 06, 2018 | 32.89 | 33.49 | 32.88 | 33.23 | 39,871 | +0.30(+0.92%) |
Jul 05, 2018 | 32.33 | 33.05 | 32.17 | 32.93 | 54,516 | +0.70(+2.17%) |
Jul 03, 2018 | 32.23 | 32.23 | 32.23 | 0 | +0.06(+0.19%) | |
Jul 02, 2018 | 31.66 | 32.31 | 31.53 | 32.16 | 77,703 | +0.41(+1.31%) |
Jun 29, 2018 | 31.92 | 32.41 | 31.58 | 31.75 | 45,055 | -0.06(-0.19%) |
Jun 28, 2018 | 32.09 | 32.40 | 31.54 | 31.81 | 52,442 | -0.35(-1.10%) |
Jun 27, 2018 | 32.48 | 33.04 | 32.10 | 32.16 | 38,166 | -0.41(-1.25%) |
Jun 26, 2018 | 32.40 | 32.74 | 31.97 | 32.57 | 43,394 | +0.16(+0.51%) |
Jun 25, 2018 | 33.43 | 33.43 | 32.01 | 32.41 | 84,675 | -1.11(-3.33%) |
Jun 22, 2018 | 32.79 | 33.72 | 32.68 | 33.52 | 205,998 | +0.92(+2.81%) |
Jun 21, 2018 | 33.94 | 33.94 | 32.57 | 32.61 | 87,858 | -1.48(-4.34%) |
Jun 20, 2018 | 34.32 | 34.55 | 33.99 | 34.08 | 84,221 | -0.11(-0.33%) |
Jun 19, 2018 | 34.38 | 34.83 | 32.85 | 34.20 | 104,704 | -0.41(-1.17%) |
Jun 18, 2018 | 34.08 | 35.16 | 33.99 | 34.60 | 83,798 | +0.41(+1.21%) |
Jun 15, 2018 | 34.28 | 34.28 | 34.19 | 176,983 | -0.10(-0.28%) | |
Jun 14, 2018 | 34.33 | 34.39 | 33.68 | 34.28 | 119,593 | +0.06(+0.18%) |
Jun 13, 2018 | 34.96 | 34.96 | 33.91 | 34.22 | 68,971 | -0.29(-0.85%) |
Jun 12, 2018 | 35.49 | 35.66 | 33.95 | 34.52 | 108,579 | -0.99(-2.78%) |
Jun 11, 2018 | 36.30 | 36.60 | 35.29 | 35.50 | 112,033 | -0.73(-2.03%) |
Jun 08, 2018 | 37.20 | 37.45 | 35.94 | 36.24 | 126,164 | -1.18(-3.14%) |
Jun 07, 2018 | 37.59 | 38.11 | 37.37 | 37.41 | 86,637 | -0.17(-0.46%) |
Jun 06, 2018 | 37.62 | 37.67 | 36.80 | 37.58 | 96,582 | +0.00(+0.00%) |
Jun 05, 2018 | 36.75 | 37.61 | 36.30 | 37.58 | 87,858 | +0.93(+2.55%) |
Jun 04, 2018 | 37.35 | 37.35 | 36.34 | 36.65 | 95,849 | -0.65(-1.74%) |
Jun 01, 2018 | 36.86 | 37.83 | 36.62 | 37.30 | 71,846 | +0.50(+1.36%) |
May 31, 2018 | 36.74 | 37.28 | 36.48 | 36.80 | 61,445 | +0.18(+0.50%) |
May 30, 2018 | 35.18 | 37.40 | 35.18 | 36.62 | 101,445 | +1.53(+4.36%) |
May 29, 2018 | 35.18 | 35.36 | 34.15 | 35.09 | 154,870 | -0.38(-1.07%) |
May 25, 2018 | 35.46 | 35.46 | 35.46 | 0 | +0.18(+0.51%) | |
May 24, 2018 | 35.74 | 36.07 | 35.02 | 35.28 | 92,866 | -0.40(-1.13%) |
May 23, 2018 | 35.94 | 36.23 | 35.23 | 35.69 | 91,248 | -0.43(-1.19%) |
May 22, 2018 | 35.68 | 36.50 | 34.81 | 36.12 | 63,182 | +0.48(+1.35%) |
May 21, 2018 | 35.58 | 35.98 | 35.16 | 35.64 | 47,475 | +0.05(+0.15%) |
May 18, 2018 | 35.48 | 35.75 | 35.28 | 35.58 | 63,703 | +0.11(+0.31%) |
May 17, 2018 | 34.90 | 35.58 | 34.88 | 35.47 | 76,828 | +0.58(+1.68%) |
May 16, 2018 | 34.18 | 35.40 | 34.18 | 34.89 | 106,256 | +0.70(+2.06%) |
May 15, 2018 | 33.80 | 34.33 | 33.12 | 34.18 | 62,038 | +0.32(+0.94%) |
May 14, 2018 | 34.26 | 34.26 | 33.62 | 33.86 | 47,074 | -0.40(-1.18%) |
May 11, 2018 | 34.04 | 35.01 | 33.96 | 34.27 | 83,716 | +0.50(+1.48%) |
May 10, 2018 | 33.19 | 34.19 | 33.19 | 33.77 | 79,128 | +0.70(+2.11%) |
May 09, 2018 | 33.60 | 33.75 | 32.88 | 33.07 | 61,570 | -0.53(-1.59%) |
May 08, 2018 | 33.42 | 34.11 | 33.18 | 33.61 | 99,324 | -0.02(-0.05%) |
May 07, 2018 | 34.53 | 34.65 | 32.94 | 33.62 | 131,060 | -0.91(-2.64%) |
May 04, 2018 | 33.32 | 35.92 | 33.32 | 34.53 | 181,459 | -0.52(-1.50%) |
May 03, 2018 | 35.32 | 35.65 | 34.83 | 35.06 | 89,733 | -0.28(-0.78%) |
May 02, 2018 | 35.10 | 35.92 | 35.10 | 35.33 | 61,495 | +0.23(+0.66%) |