Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.21 | 33.28 | 32.72 | 32.79 | 129,728 | -0.26(-0.79%) |
Apr 29, 2019 | 33.02 | 33.11 | 32.83 | 33.06 | 91,032 | +0.15(+0.45%) |
Apr 26, 2019 | 32.87 | 32.94 | 32.68 | 32.91 | 212,818 | +0.04(+0.11%) |
Apr 25, 2019 | 32.98 | 33.06 | 32.77 | 32.87 | 258,157 | -0.07(-0.23%) |
Apr 24, 2019 | 33.13 | 33.13 | 32.87 | 32.94 | 329,955 | -0.26(-0.79%) |
Apr 23, 2019 | 33.28 | 33.46 | 33.09 | 33.21 | 259,361 | +0.00(+0.00%) |
Apr 22, 2019 | 32.94 | 33.24 | 32.91 | 33.21 | 243,634 | +0.52(+1.60%) |
Apr 18, 2019 | 32.94 | 32.94 | 32.50 | 32.68 | 195,629 | -0.19(-0.57%) |
Apr 17, 2019 | 33.28 | 33.28 | 32.83 | 32.87 | 163,548 | -0.30(-0.90%) |
Apr 16, 2019 | 33.47 | 33.50 | 33.06 | 33.17 | 134,783 | -0.19(-0.56%) |
Apr 15, 2019 | 33.58 | 33.58 | 33.24 | 33.35 | 169,627 | -0.11(-0.33%) |
Apr 12, 2019 | 33.50 | 33.71 | 33.43 | 33.47 | 135,390 | +0.15(+0.45%) |
Apr 11, 2019 | 33.09 | 33.32 | 32.94 | 33.32 | 93,388 | +0.22(+0.68%) |
Apr 10, 2019 | 33.21 | 33.34 | 32.98 | 33.09 | 153,035 | -0.04(-0.11%) |
Apr 09, 2019 | 33.39 | 33.39 | 33.02 | 33.13 | 135,908 | -0.37(-1.11%) |
Apr 08, 2019 | 33.62 | 33.73 | 33.39 | 33.50 | 120,960 | -0.07(-0.22%) |
Apr 05, 2019 | 33.47 | 33.61 | 33.34 | 33.58 | 117,693 | +0.22(+0.67%) |
Apr 04, 2019 | 33.54 | 33.58 | 33.24 | 33.35 | 102,396 | -0.11(-0.33%) |
Apr 03, 2019 | 33.73 | 33.73 | 33.35 | 33.47 | 152,953 | -0.11(-0.33%) |
Apr 02, 2019 | 33.50 | 33.77 | 33.43 | 33.58 | 132,167 | +0.00(+0.00%) |
Apr 01, 2019 | 33.39 | 33.67 | 33.28 | 33.58 | 477,932 | +0.45(+1.35%) |
Mar 29, 2019 | 33.17 | 33.27 | 33.02 | 33.13 | 686,913 | +0.15(+0.45%) |
Mar 28, 2019 | 32.87 | 33.02 | 32.66 | 32.98 | 117,525 | +0.07(+0.23%) |
Mar 27, 2019 | 33.06 | 33.13 | 32.71 | 32.91 | 120,943 | -0.11(-0.34%) |
Mar 26, 2019 | 33.02 | 33.47 | 32.91 | 33.02 | 733,199 | +0.15(+0.45%) |
Mar 25, 2019 | 33.13 | 33.21 | 32.62 | 32.87 | 112,846 | -0.34(-1.01%) |
Mar 22, 2019 | 33.54 | 33.54 | 33.09 | 33.21 | 163,850 | -0.56(-1.66%) |
Mar 21, 2019 | 33.43 | 33.84 | 33.35 | 33.77 | 162,688 | +0.37(+1.12%) |
Mar 20, 2019 | 33.24 | 33.65 | 33.11 | 33.39 | 366,436 | +0.15(+0.45%) |
Mar 19, 2019 | 33.24 | 33.50 | 33.13 | 33.24 | 154,916 | +0.15(+0.45%) |
Mar 18, 2019 | 32.68 | 33.09 | 32.56 | 33.09 | 83,503 | +0.60(+1.84%) |
Mar 15, 2019 | 32.57 | 32.61 | 32.23 | 32.50 | 151,989 | -0.11(-0.34%) |
Mar 14, 2019 | 32.64 | 32.71 | 32.50 | 32.61 | 161,821 | +0.00(+0.00%) |
Mar 13, 2019 | 32.72 | 32.87 | 32.53 | 32.61 | 375,256 | +0.00(+0.00%) |
Mar 12, 2019 | 32.76 | 32.83 | 32.57 | 32.61 | 122,032 | -0.04(-0.11%) |
Mar 11, 2019 | 32.42 | 32.83 | 32.31 | 32.64 | 193,305 | +0.45(+1.39%) |
Mar 08, 2019 | 32.08 | 32.27 | 31.79 | 32.20 | 128,108 | -0.19(-0.58%) |
Mar 07, 2019 | 32.05 | 32.38 | 31.82 | 32.38 | 486,698 | +0.52(+1.64%) |
Mar 06, 2019 | 32.16 | 32.16 | 31.79 | 31.86 | 350,853 | -0.26(-0.81%) |
Mar 05, 2019 | 32.31 | 32.31 | 31.90 | 32.12 | 465,470 | -0.07(-0.23%) |
Mar 04, 2019 | 32.20 | 32.27 | 31.84 | 32.20 | 131,263 | +0.04(+0.12%) |
Mar 01, 2019 | 32.05 | 32.27 | 31.79 | 32.16 | 429,705 | +0.22(+0.70%) |
Feb 28, 2019 | 32.27 | 32.27 | 31.75 | 31.94 | 152,158 | -0.30(-0.93%) |
Feb 27, 2019 | 32.31 | 32.35 | 31.86 | 32.23 | 154,203 | +0.07(+0.23%) |
Feb 26, 2019 | 32.68 | 32.68 | 32.16 | 32.16 | 122,555 | -0.56(-1.71%) |
Feb 25, 2019 | 32.61 | 32.79 | 32.38 | 32.72 | 154,588 | +0.15(+0.46%) |
Feb 22, 2019 | 32.68 | 32.91 | 32.57 | 32.57 | 101,014 | +0.00(+0.00%) |
Feb 21, 2019 | 32.98 | 32.99 | 32.38 | 32.57 | 198,209 | -0.41(-1.25%) |
Feb 20, 2019 | 33.32 | 33.35 | 32.96 | 32.98 | 102,307 | -0.37(-1.12%) |
Feb 19, 2019 | 32.64 | 33.54 | 32.64 | 33.35 | 186,900 | +0.71(+2.17%) |
Feb 15, 2019 | 32.79 | 32.79 | 32.50 | 32.64 | 291,664 | +0.19(+0.58%) |
Feb 14, 2019 | 32.12 | 32.63 | 32.12 | 32.46 | 428,907 | +0.30(+0.93%) |
Feb 13, 2019 | 31.94 | 32.23 | 31.90 | 32.16 | 217,192 | +0.34(+1.06%) |
Feb 12, 2019 | 31.38 | 31.88 | 31.38 | 31.82 | 171,440 | +0.64(+2.04%) |
Feb 11, 2019 | 31.08 | 31.26 | 30.96 | 31.19 | 310,318 | -0.04(-0.12%) |
Feb 08, 2019 | 31.38 | 31.38 | 30.74 | 31.23 | 255,520 | -0.15(-0.48%) |
Feb 07, 2019 | 31.97 | 31.97 | 31.19 | 31.38 | 546,480 | -0.74(-2.31%) |
Feb 06, 2019 | 32.45 | 32.48 | 32.01 | 32.12 | 254,171 | -0.33(-1.01%) |
Feb 05, 2019 | 32.56 | 32.59 | 32.34 | 32.45 | 220,153 | -0.11(-0.34%) |
Feb 04, 2019 | 32.26 | 32.59 | 32.04 | 32.56 | 144,728 | +0.22(+0.68%) |
Feb 01, 2019 | 31.93 | 32.34 | 31.75 | 32.34 | 361,381 | +0.40(+1.26%) |
Jan 31, 2019 | 32.45 | 32.52 | 31.68 | 31.93 | 161,488 | -0.37(-1.13%) |
Jan 30, 2019 | 32.04 | 32.52 | 31.73 | 32.30 | 204,714 | +0.44(+1.38%) |
Jan 29, 2019 | 31.57 | 32.04 | 31.57 | 31.86 | 163,119 | +0.37(+1.16%) |
Jan 28, 2019 | 31.64 | 31.65 | 31.24 | 31.49 | 293,469 | -0.26(-0.81%) |
Jan 25, 2019 | 31.46 | 31.86 | 31.46 | 31.75 | 207,359 | +0.33(+1.05%) |
Jan 24, 2019 | 31.28 | 31.50 | 30.96 | 31.42 | 226,220 | +0.18(+0.59%) |
Jan 23, 2019 | 31.38 | 31.48 | 30.91 | 31.24 | 312,294 | +0.04(+0.12%) |
Jan 22, 2019 | 31.86 | 31.97 | 31.06 | 31.20 | 221,706 | -0.73(-2.29%) |
Jan 18, 2019 | 31.75 | 32.01 | 31.57 | 31.93 | 247,436 | +0.33(+1.04%) |
Jan 17, 2019 | 31.53 | 31.71 | 31.31 | 31.60 | 722,059 | +0.00(+0.00%) |
Jan 16, 2019 | 31.53 | 31.79 | 31.53 | 31.60 | 192,855 | +0.04(+0.12%) |
Jan 15, 2019 | 31.09 | 31.60 | 31.09 | 31.57 | 312,499 | +0.59(+1.89%) |
Jan 14, 2019 | 31.09 | 31.24 | 30.84 | 30.98 | 226,363 | -0.26(-0.82%) |
Jan 11, 2019 | 31.64 | 31.64 | 31.17 | 31.24 | 357,663 | -0.44(-1.39%) |
Jan 10, 2019 | 32.04 | 32.04 | 31.38 | 31.68 | 322,547 | -0.48(-1.48%) |
Jan 09, 2019 | 31.93 | 32.24 | 31.75 | 32.15 | 296,739 | +0.40(+1.27%) |
Jan 08, 2019 | 31.31 | 31.97 | 31.09 | 31.75 | 483,909 | +0.91(+2.97%) |
Jan 07, 2019 | 30.51 | 31.24 | 30.43 | 30.84 | 271,729 | +0.51(+1.69%) |
Jan 04, 2019 | 29.34 | 30.53 | 29.26 | 30.32 | 211,022 | +1.50(+5.20%) |
Jan 03, 2019 | 28.53 | 29.12 | 28.42 | 28.82 | 226,914 | +0.37(+1.29%) |
Jan 02, 2019 | 27.76 | 28.86 | 27.73 | 28.46 | 217,647 | +0.40(+1.43%) |
Dec 31, 2018 | 27.80 | 28.09 | 27.65 | 28.06 | 1,118,209 | +0.33(+1.19%) |
Dec 28, 2018 | 28.17 | 28.17 | 27.21 | 27.73 | 1,112,522 | -0.15(-0.52%) |
Dec 27, 2018 | 27.84 | 28.06 | 26.67 | 27.87 | 1,365,392 | -0.44(-1.55%) |
Dec 26, 2018 | 26.89 | 28.31 | 26.59 | 28.31 | 1,514,709 | +1.50(+5.59%) |
Dec 24, 2018 | 27.80 | 27.80 | 26.81 | 26.81 | 403,591 | -1.24(-4.43%) |
Dec 21, 2018 | 28.42 | 28.82 | 27.87 | 28.06 | 1,372,480 | -0.51(-1.79%) |
Dec 20, 2018 | 29.19 | 29.59 | 28.31 | 28.57 | 758,278 | -0.84(-2.86%) |
Dec 19, 2018 | 29.41 | 30.14 | 29.15 | 29.41 | 945,991 | +0.18(+0.63%) |
Dec 18, 2018 | 30.07 | 30.14 | 28.93 | 29.23 | 773,153 | -0.77(-2.56%) |
Dec 17, 2018 | 30.95 | 31.02 | 29.78 | 29.99 | 732,258 | -0.99(-3.19%) |
Dec 14, 2018 | 31.13 | 31.57 | 30.91 | 30.98 | 333,305 | -0.29(-0.94%) |
Dec 13, 2018 | 30.51 | 31.38 | 30.51 | 31.28 | 369,770 | +0.59(+1.91%) |
Dec 12, 2018 | 30.47 | 31.01 | 30.47 | 30.69 | 731,650 | +0.33(+1.08%) |
Dec 11, 2018 | 30.43 | 30.80 | 30.25 | 30.36 | 365,637 | -0.04(-0.12%) |
Dec 10, 2018 | 30.69 | 30.73 | 29.99 | 30.40 | 362,913 | -0.51(-1.66%) |
Dec 07, 2018 | 31.09 | 31.75 | 30.87 | 30.91 | 305,092 | -0.07(-0.24%) |
Dec 06, 2018 | 30.76 | 31.09 | 30.19 | 30.98 | 594,184 | -0.29(-0.94%) |
Dec 04, 2018 | 32.12 | 32.15 | 31.20 | 31.28 | 199,267 | -0.88(-2.73%) |
Dec 03, 2018 | 31.79 | 32.23 | 31.79 | 32.15 | 219,792 | +0.91(+2.93%) |
Nov 30, 2018 | 31.46 | 31.64 | 30.98 | 31.24 | 234,287 | -0.40(-1.27%) |
Nov 29, 2018 | 31.24 | 31.90 | 31.13 | 31.64 | 188,216 | +0.51(+1.65%) |
Nov 28, 2018 | 30.87 | 31.20 | 30.51 | 31.13 | 395,885 | +0.40(+1.31%) |
Nov 27, 2018 | 30.98 | 31.24 | 30.73 | 30.73 | 423,537 | -0.40(-1.29%) |
Nov 26, 2018 | 31.17 | 31.42 | 30.95 | 31.13 | 461,936 | +0.22(+0.71%) |
Nov 23, 2018 | 31.09 | 31.18 | 30.62 | 30.91 | 116,296 | -0.62(-1.97%) |
Nov 21, 2018 | 31.53 | 31.53 | 31.53 | 0 | +0.70(+2.25%) | |
Nov 20, 2018 | 31.31 | 31.35 | 30.58 | 30.84 | 362,720 | -0.91(-2.88%) |
Nov 19, 2018 | 31.57 | 32.08 | 31.57 | 31.75 | 337,306 | +0.04(+0.12%) |
Nov 16, 2018 | 31.53 | 31.95 | 31.49 | 31.71 | 261,433 | +0.07(+0.23%) |
Nov 15, 2018 | 31.46 | 31.71 | 31.20 | 31.64 | 357,236 | +0.22(+0.70%) |
Nov 14, 2018 | 32.01 | 32.01 | 31.13 | 31.42 | 200,978 | +0.00(+0.00%) |
Nov 13, 2018 | 32.04 | 32.34 | 31.42 | 31.42 | 353,998 | -0.48(-1.49%) |
Nov 12, 2018 | 32.34 | 32.43 | 31.90 | 31.90 | 123,372 | -0.55(-1.69%) |
Nov 09, 2018 | 32.56 | 32.57 | 31.93 | 32.45 | 202,766 | -0.22(-0.67%) |
Nov 08, 2018 | 32.59 | 33.36 | 32.49 | 32.67 | 121,610 | +0.02(+0.07%) |
Nov 07, 2018 | 32.64 | 33.07 | 32.46 | 32.64 | 139,776 | +0.32(+1.00%) |
Nov 06, 2018 | 32.18 | 32.35 | 31.85 | 32.32 | 104,913 | +0.11(+0.33%) |
Nov 05, 2018 | 31.78 | 32.39 | 31.68 | 32.21 | 172,393 | +0.72(+2.28%) |
Nov 02, 2018 | 31.96 | 32.05 | 31.39 | 31.49 | 559,332 | -0.36(-1.12%) |
Nov 01, 2018 | 31.78 | 32.03 | 31.51 | 31.85 | 560,488 | +0.21(+0.68%) |
Oct 31, 2018 | 31.35 | 32.21 | 31.35 | 31.64 | 227,517 | +0.32(+1.03%) |
Oct 30, 2018 | 31.03 | 31.57 | 30.87 | 31.32 | 282,471 | +0.07(+0.23%) |
Oct 29, 2018 | 32.00 | 32.03 | 30.89 | 31.24 | 793,933 | -0.50(-1.58%) |
Oct 26, 2018 | 32.10 | 32.14 | 31.39 | 31.75 | 250,012 | -0.61(-1.88%) |
Oct 25, 2018 | 32.50 | 32.61 | 32.11 | 32.35 | 139,035 | +0.07(+0.22%) |
Oct 24, 2018 | 33.29 | 33.29 | 32.21 | 32.28 | 143,787 | -1.04(-3.12%) |
Oct 23, 2018 | 33.36 | 33.47 | 32.64 | 33.32 | 201,078 | -0.47(-1.38%) |
Oct 22, 2018 | 34.22 | 34.22 | 33.64 | 33.79 | 107,770 | -0.39(-1.15%) |
Oct 19, 2018 | 34.22 | 34.50 | 34.00 | 34.18 | 62,265 | +0.14(+0.42%) |
Oct 18, 2018 | 34.15 | 34.61 | 34.00 | 34.04 | 74,180 | -0.11(-0.31%) |
Oct 17, 2018 | 34.54 | 34.55 | 34.07 | 34.15 | 73,347 | -0.57(-1.65%) |
Oct 16, 2018 | 34.00 | 34.83 | 34.00 | 34.72 | 612,871 | +0.86(+2.54%) |
Oct 15, 2018 | 33.93 | 34.22 | 33.86 | 33.86 | 71,673 | -0.04(-0.11%) |
Oct 12, 2018 | 34.43 | 34.58 | 33.57 | 33.90 | 114,289 | -0.21(-0.63%) |
Oct 11, 2018 | 34.58 | 34.65 | 33.93 | 34.11 | 108,260 | -0.75(-2.16%) |
Oct 10, 2018 | 35.11 | 35.13 | 34.68 | 34.86 | 160,748 | -0.39(-1.12%) |
Oct 09, 2018 | 34.65 | 35.29 | 34.65 | 35.26 | 108,276 | +0.50(+1.44%) |
Oct 08, 2018 | 34.90 | 35.08 | 34.61 | 34.76 | 71,103 | -0.22(-0.61%) |
Oct 05, 2018 | 34.90 | 35.26 | 34.83 | 34.97 | 71,559 | -0.07(-0.20%) |
Oct 04, 2018 | 35.08 | 35.10 | 34.90 | 35.04 | 58,088 | -0.11(-0.31%) |
Oct 03, 2018 | 34.97 | 35.26 | 34.79 | 35.15 | 104,244 | +0.29(+0.82%) |
Oct 02, 2018 | 35.01 | 35.08 | 34.68 | 34.86 | 91,814 | -0.14(-0.41%) |
Oct 01, 2018 | 34.29 | 35.04 | 34.29 | 35.01 | 66,090 | +0.79(+2.30%) |
Sep 28, 2018 | 33.97 | 34.43 | 33.90 | 34.22 | 106,446 | +0.14(+0.42%) |
Sep 27, 2018 | 33.82 | 34.15 | 33.75 | 34.07 | 65,505 | +0.29(+0.85%) |
Sep 26, 2018 | 34.04 | 34.20 | 33.72 | 33.79 | 146,387 | -0.29(-0.84%) |
Sep 25, 2018 | 34.54 | 34.54 | 33.90 | 34.07 | 91,765 | -0.43(-1.25%) |
Sep 24, 2018 | 35.04 | 35.19 | 34.43 | 34.50 | 118,129 | -0.50(-1.43%) |
Sep 21, 2018 | 35.04 | 35.04 | 34.83 | 35.01 | 38,347 | +0.11(+0.31%) |
Sep 20, 2018 | 35.04 | 35.04 | 34.76 | 34.90 | 98,831 | +0.00(+0.00%) |
Sep 19, 2018 | 35.04 | 35.04 | 34.90 | 34.90 | 67,933 | -0.18(-0.51%) |
Sep 18, 2018 | 35.01 | 35.15 | 34.90 | 35.08 | 137,246 | +0.11(+0.31%) |
Sep 17, 2018 | 35.19 | 35.29 | 34.94 | 34.97 | 74,726 | -0.25(-0.71%) |
Sep 14, 2018 | 35.33 | 35.33 | 34.83 | 35.22 | 43,036 | -0.07(-0.20%) |
Sep 13, 2018 | 35.22 | 35.47 | 35.22 | 35.29 | 68,468 | -0.18(-0.51%) |
Sep 12, 2018 | 35.36 | 35.58 | 35.36 | 35.47 | 64,066 | +0.11(+0.30%) |
Sep 11, 2018 | 35.22 | 35.47 | 35.22 | 35.36 | 77,209 | +0.11(+0.30%) |
Sep 10, 2018 | 35.04 | 35.29 | 35.04 | 35.26 | 151,570 | +0.20(+0.56%) |
Sep 07, 2018 | 35.19 | 35.19 | 34.90 | 35.06 | 39,212 | -0.02(-0.05%) |
Sep 06, 2018 | 35.15 | 35.51 | 35.01 | 35.08 | 80,348 | -0.36(-1.01%) |
Sep 05, 2018 | 35.29 | 35.44 | 34.93 | 35.44 | 106,156 | +0.14(+0.41%) |
Sep 04, 2018 | 35.26 | 35.33 | 34.90 | 35.29 | 60,923 | +0.25(+0.72%) |
Aug 31, 2018 | 35.04 | 35.04 | 35.04 | 0 | -0.18(-0.51%) | |
Aug 30, 2018 | 35.29 | 35.29 | 34.93 | 35.22 | 117,764 | -0.11(-0.30%) |
Aug 29, 2018 | 35.54 | 35.58 | 35.31 | 35.33 | 129,376 | -0.21(-0.60%) |
Aug 28, 2018 | 35.97 | 35.97 | 35.51 | 35.54 | 78,270 | -0.43(-1.20%) |
Aug 27, 2018 | 36.12 | 36.12 | 35.69 | 35.97 | 64,960 | -0.04(-0.10%) |
Aug 24, 2018 | 36.01 | 36.05 | 35.83 | 36.01 | 275,326 | +0.14(+0.40%) |
Aug 23, 2018 | 35.94 | 35.97 | 35.83 | 35.87 | 64,701 | -0.11(-0.30%) |
Aug 22, 2018 | 35.72 | 36.05 | 35.69 | 35.97 | 106,419 | +0.22(+0.60%) |
Aug 21, 2018 | 36.12 | 36.12 | 35.72 | 35.76 | 160,160 | -0.25(-0.70%) |
Aug 20, 2018 | 35.69 | 36.04 | 35.69 | 36.01 | 137,527 | +0.25(+0.70%) |
Aug 17, 2018 | 35.36 | 35.76 | 35.36 | 35.76 | 150,990 | +0.39(+1.11%) |
Aug 16, 2018 | 35.11 | 35.42 | 35.01 | 35.36 | 83,168 | +0.14(+0.41%) |
Aug 15, 2018 | 35.62 | 35.62 | 34.90 | 35.22 | 103,988 | -0.39(-1.11%) |
Aug 14, 2018 | 35.79 | 35.79 | 35.44 | 35.62 | 74,281 | +0.29(+0.81%) |
Aug 13, 2018 | 35.97 | 35.97 | 35.33 | 35.33 | 174,214 | -0.64(-1.79%) |
Aug 10, 2018 | 36.05 | 36.40 | 35.94 | 35.97 | 305,719 | -0.11(-0.30%) |
Aug 09, 2018 | 35.90 | 36.15 | 35.83 | 36.08 | 64,977 | +0.43(+1.20%) |
Aug 08, 2018 | 35.44 | 35.86 | 35.25 | 35.65 | 450,686 | +0.21(+0.60%) |
Aug 07, 2018 | 35.83 | 36.07 | 35.41 | 35.44 | 188,349 | -0.21(-0.59%) |
Aug 06, 2018 | 35.27 | 35.69 | 35.27 | 35.65 | 165,087 | +0.32(+0.90%) |
Aug 03, 2018 | 35.44 | 35.48 | 35.23 | 35.34 | 147,551 | -0.11(-0.30%) |
Aug 02, 2018 | 34.67 | 35.44 | 34.63 | 35.44 | 824,707 | +1.02(+2.96%) |
Aug 01, 2018 | 34.25 | 34.60 | 34.07 | 34.42 | 103,509 | +0.18(+0.51%) |
Jul 31, 2018 | 34.07 | 34.28 | 33.93 | 34.25 | 72,427 | +0.18(+0.52%) |
Jul 30, 2018 | 33.79 | 34.07 | 33.61 | 34.07 | 65,198 | +0.56(+1.68%) |
Jul 27, 2018 | 34.28 | 34.32 | 33.47 | 33.51 | 111,289 | -0.70(-2.06%) |
Jul 26, 2018 | 33.65 | 34.39 | 33.65 | 34.21 | 342,468 | +0.35(+1.04%) |
Jul 25, 2018 | 33.44 | 33.92 | 33.21 | 33.86 | 88,350 | +0.53(+1.58%) |
Jul 24, 2018 | 33.51 | 33.71 | 33.28 | 33.33 | 76,658 | +0.07(+0.21%) |
Jul 23, 2018 | 33.23 | 33.37 | 33.02 | 33.26 | 99,415 | +0.11(+0.32%) |
Jul 20, 2018 | 33.68 | 33.68 | 33.12 | 33.16 | 109,495 | -0.46(-1.36%) |
Jul 19, 2018 | 33.79 | 33.93 | 33.37 | 33.61 | 261,960 | +0.84(+2.57%) |
Jul 18, 2018 | 32.21 | 33.03 | 32.14 | 32.77 | 128,154 | +0.53(+1.64%) |
Jul 17, 2018 | 32.42 | 32.52 | 32.17 | 32.24 | 810,429 | -0.25(-0.76%) |
Jul 16, 2018 | 32.56 | 32.66 | 32.42 | 32.49 | 118,979 | -0.18(-0.54%) |
Jul 13, 2018 | 32.59 | 32.84 | 32.42 | 32.66 | 122,103 | +0.11(+0.32%) |
Jul 12, 2018 | 32.21 | 32.61 | 32.10 | 32.56 | 122,156 | +0.39(+1.20%) |
Jul 11, 2018 | 32.31 | 32.50 | 32.08 | 32.17 | 157,467 | -0.28(-0.87%) |
Jul 10, 2018 | 32.56 | 32.73 | 32.35 | 32.45 | 161,092 | +0.04(+0.11%) |
Jul 09, 2018 | 32.42 | 32.65 | 32.26 | 32.42 | 163,584 | +0.07(+0.22%) |
Jul 06, 2018 | 32.17 | 32.49 | 32.03 | 32.35 | 105,312 | +0.18(+0.55%) |
Jul 05, 2018 | 32.24 | 32.38 | 32.17 | 32.17 | 162,785 | +0.07(+0.22%) |
Jul 03, 2018 | 32.10 | 32.10 | 32.10 | 0 | +0.25(+0.77%) | |
Jul 02, 2018 | 32.07 | 32.17 | 31.67 | 31.86 | 102,865 | -0.35(-1.09%) |
Jun 29, 2018 | 32.03 | 32.31 | 31.79 | 32.21 | 96,900 | +0.30(+0.94%) |
Jun 28, 2018 | 31.93 | 32.14 | 31.47 | 31.91 | 359,593 | -0.02(-0.06%) |
Jun 27, 2018 | 32.56 | 32.69 | 31.79 | 31.93 | 166,363 | -0.53(-1.63%) |
Jun 26, 2018 | 31.79 | 32.52 | 31.77 | 32.45 | 304,161 | +0.63(+1.99%) |
Jun 25, 2018 | 32.59 | 32.59 | 31.71 | 31.82 | 140,651 | -0.67(-2.06%) |
Jun 22, 2018 | 32.59 | 33.09 | 32.49 | 32.49 | 226,042 | +0.18(+0.54%) |
Jun 21, 2018 | 32.45 | 32.56 | 32.24 | 32.31 | 121,988 | -0.35(-1.08%) |
Jun 20, 2018 | 32.56 | 32.70 | 32.45 | 32.66 | 80,201 | +0.25(+0.76%) |
Jun 19, 2018 | 32.14 | 32.59 | 32.14 | 32.42 | 102,206 | -0.18(-0.54%) |
Jun 18, 2018 | 32.14 | 32.63 | 32.03 | 32.59 | 136,526 | +0.42(+1.31%) |
Jun 15, 2018 | 33.12 | 32.14 | 32.17 | 106,456 | -0.95(-2.87%) | |
Jun 14, 2018 | 33.23 | 33.35 | 33.09 | 33.12 | 96,021 | +0.00(+0.00%) |
Jun 13, 2018 | 33.58 | 33.58 | 33.09 | 33.12 | 97,865 | -0.60(-1.77%) |
Jun 12, 2018 | 33.72 | 33.93 | 33.49 | 33.72 | 110,780 | +0.04(+0.10%) |
Jun 11, 2018 | 33.02 | 33.74 | 32.97 | 33.68 | 89,248 | +0.49(+1.48%) |
Jun 08, 2018 | 33.30 | 33.51 | 32.97 | 33.19 | 190,465 | -0.18(-0.53%) |
Jun 07, 2018 | 33.09 | 33.54 | 33.09 | 33.37 | 128,433 | +0.32(+0.96%) |
Jun 06, 2018 | 33.44 | 33.02 | 33.05 | 257,811 | -0.35(-1.05%) | |
Jun 05, 2018 | 33.19 | 33.47 | 33.19 | 33.40 | 432,970 | +0.04(+0.11%) |
Jun 04, 2018 | 33.05 | 33.37 | 33.05 | 33.37 | 192,920 | +0.32(+0.96%) |
Jun 01, 2018 | 32.84 | 33.14 | 32.66 | 33.05 | 168,431 | +0.28(+0.86%) |
May 31, 2018 | 32.49 | 32.91 | 32.39 | 32.77 | 246,869 | +0.11(+0.32%) |
May 30, 2018 | 32.21 | 32.66 | 32.07 | 32.66 | 100,915 | +0.60(+1.86%) |
May 29, 2018 | 31.86 | 32.28 | 31.75 | 32.07 | 96,292 | +0.00(+0.00%) |
May 25, 2018 | 32.07 | 32.07 | 32.07 | 0 | -0.18(-0.55%) | |
May 24, 2018 | 32.70 | 32.70 | 32.15 | 32.24 | 167,348 | -0.53(-1.61%) |
May 23, 2018 | 32.84 | 32.95 | 32.59 | 32.77 | 120,913 | -0.21(-0.64%) |
May 22, 2018 | 33.09 | 33.37 | 32.97 | 32.98 | 174,724 | -0.07(-0.21%) |
May 21, 2018 | 32.98 | 33.05 | 32.77 | 33.05 | 97,490 | +0.21(+0.64%) |
May 18, 2018 | 32.98 | 33.04 | 32.66 | 32.84 | 118,095 | -0.14(-0.43%) |
May 17, 2018 | 32.66 | 33.16 | 32.66 | 32.98 | 207,444 | +0.39(+1.19%) |
May 16, 2018 | 32.31 | 32.64 | 32.28 | 32.59 | 114,441 | +0.28(+0.87%) |
May 15, 2018 | 32.38 | 32.45 | 32.21 | 32.31 | 174,430 | -0.14(-0.43%) |
May 14, 2018 | 31.82 | 32.49 | 31.82 | 32.45 | 129,803 | +0.69(+2.16%) |
May 11, 2018 | 32.00 | 32.14 | 31.73 | 31.77 | 126,698 | -0.14(-0.44%) |
May 10, 2018 | 31.89 | 32.10 | 31.79 | 31.91 | 226,395 | +0.17(+0.53%) |
May 09, 2018 | 31.57 | 32.02 | 31.57 | 31.74 | 108,433 | +0.31(+0.99%) |
May 08, 2018 | 31.05 | 31.49 | 30.78 | 31.43 | 191,587 | +0.28(+0.88%) |
May 07, 2018 | 31.12 | 31.57 | 31.07 | 31.16 | 164,448 | +0.21(+0.67%) |
May 04, 2018 | 30.50 | 30.95 | 30.33 | 30.95 | 186,596 | +0.41(+1.35%) |
May 03, 2018 | 30.81 | 31.26 | 30.47 | 30.54 | 174,534 | -0.28(-0.89%) |
May 02, 2018 | 31.36 | 31.47 | 30.74 | 30.81 | 198,591 | -0.60(-1.92%) |