Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.77 | 30.95 | 30.23 | 30.40 | 351,723 | -0.27(-0.89%) |
Apr 29, 2019 | 30.64 | 31.10 | 30.51 | 30.67 | 208,079 | +0.07(+0.22%) |
Apr 26, 2019 | 30.15 | 30.80 | 29.94 | 30.61 | 356,336 | +0.54(+1.79%) |
Apr 25, 2019 | 30.27 | 30.27 | 29.61 | 30.07 | 232,521 | -0.17(-0.57%) |
Apr 24, 2019 | 29.61 | 30.73 | 29.49 | 30.24 | 324,117 | +0.64(+2.15%) |
Apr 23, 2019 | 29.38 | 29.78 | 28.99 | 29.61 | 614,472 | +0.08(+0.28%) |
Apr 22, 2019 | 31.79 | 31.79 | 28.96 | 29.52 | 710,526 | -2.26(-7.11%) |
Apr 18, 2019 | 31.54 | 31.96 | 31.40 | 31.78 | 131,860 | +0.11(+0.34%) |
Apr 17, 2019 | 31.81 | 31.81 | 31.44 | 31.68 | 98,061 | +0.08(+0.26%) |
Apr 16, 2019 | 31.35 | 31.62 | 31.22 | 31.59 | 104,366 | +0.34(+1.09%) |
Apr 15, 2019 | 31.26 | 31.39 | 31.04 | 31.25 | 89,122 | +0.04(+0.13%) |
Apr 12, 2019 | 31.11 | 31.27 | 30.78 | 31.21 | 153,232 | +0.30(+0.96%) |
Apr 11, 2019 | 30.81 | 31.11 | 30.75 | 30.91 | 113,387 | +0.20(+0.65%) |
Apr 10, 2019 | 30.57 | 30.82 | 30.38 | 30.72 | 158,216 | +0.24(+0.79%) |
Apr 09, 2019 | 30.77 | 30.84 | 30.38 | 30.48 | 143,634 | -0.39(-1.26%) |
Apr 08, 2019 | 31.05 | 31.05 | 30.67 | 30.87 | 239,443 | -0.29(-0.93%) |
Apr 05, 2019 | 31.06 | 31.51 | 31.06 | 31.16 | 195,254 | +0.20(+0.64%) |
Apr 04, 2019 | 30.64 | 31.15 | 30.56 | 30.96 | 243,817 | +0.31(+1.03%) |
Apr 03, 2019 | 30.46 | 30.90 | 30.34 | 30.64 | 297,777 | +0.44(+1.45%) |
Apr 02, 2019 | 30.68 | 30.68 | 30.10 | 30.20 | 238,286 | -0.43(-1.41%) |
Apr 01, 2019 | 30.35 | 30.83 | 30.25 | 30.63 | 251,932 | +0.58(+1.93%) |
Mar 29, 2019 | 30.31 | 30.68 | 30.00 | 30.05 | 307,190 | -0.20(-0.66%) |
Mar 28, 2019 | 30.43 | 30.67 | 29.84 | 30.25 | 177,930 | -0.07(-0.25%) |
Mar 27, 2019 | 29.87 | 30.55 | 29.83 | 30.33 | 317,694 | +0.46(+1.55%) |
Mar 26, 2019 | 30.02 | 30.41 | 29.60 | 29.86 | 434,246 | +0.13(+0.45%) |
Mar 25, 2019 | 29.41 | 29.90 | 29.08 | 29.73 | 258,579 | +0.31(+1.04%) |
Mar 22, 2019 | 30.63 | 30.69 | 29.42 | 29.42 | 280,142 | -1.52(-4.92%) |
Mar 21, 2019 | 30.84 | 31.55 | 30.84 | 30.95 | 187,672 | +0.10(+0.32%) |
Mar 20, 2019 | 32.01 | 32.02 | 30.78 | 30.85 | 374,325 | -1.08(-3.37%) |
Mar 19, 2019 | 32.03 | 32.22 | 31.82 | 31.93 | 214,597 | +0.04(+0.13%) |
Mar 18, 2019 | 31.66 | 31.97 | 31.32 | 31.88 | 269,442 | +0.27(+0.84%) |
Mar 15, 2019 | 31.28 | 31.96 | 31.20 | 31.62 | 626,335 | +0.40(+1.27%) |
Mar 14, 2019 | 31.35 | 31.44 | 31.10 | 31.22 | 196,826 | -0.12(-0.37%) |
Mar 13, 2019 | 31.12 | 31.50 | 31.00 | 31.34 | 247,794 | +0.31(+0.99%) |
Mar 12, 2019 | 31.14 | 31.54 | 30.99 | 31.03 | 128,279 | -0.13(-0.43%) |
Mar 11, 2019 | 30.58 | 31.26 | 30.58 | 31.16 | 154,674 | +0.55(+1.81%) |
Mar 08, 2019 | 30.38 | 30.78 | 30.38 | 30.61 | 162,410 | +0.05(+0.16%) |
Mar 07, 2019 | 30.91 | 31.16 | 30.52 | 30.56 | 181,093 | -0.31(-1.02%) |
Mar 06, 2019 | 31.58 | 31.59 | 30.87 | 30.87 | 169,005 | -0.77(-2.43%) |
Mar 05, 2019 | 31.76 | 31.90 | 31.26 | 31.64 | 198,033 | -0.02(-0.08%) |
Mar 04, 2019 | 31.76 | 31.83 | 31.31 | 31.67 | 455,944 | -0.09(-0.29%) |
Mar 01, 2019 | 32.36 | 32.43 | 31.50 | 31.76 | 246,935 | -0.23(-0.72%) |
Feb 28, 2019 | 30.61 | 32.14 | 30.50 | 31.99 | 448,705 | +1.47(+4.80%) |
Feb 27, 2019 | 30.43 | 30.88 | 30.32 | 30.53 | 367,934 | -0.17(-0.54%) |
Feb 26, 2019 | 32.09 | 32.27 | 30.35 | 30.69 | 505,760 | -3.98(-11.47%) |
Feb 25, 2019 | 34.60 | 34.97 | 34.48 | 34.67 | 242,122 | +0.11(+0.31%) |
Feb 22, 2019 | 34.37 | 34.84 | 34.16 | 34.56 | 180,643 | +0.32(+0.93%) |
Feb 21, 2019 | 34.29 | 34.48 | 33.94 | 34.24 | 142,202 | -0.04(-0.12%) |
Feb 20, 2019 | 34.03 | 34.40 | 33.76 | 34.28 | 167,303 | +0.20(+0.58%) |
Feb 19, 2019 | 33.51 | 34.14 | 33.51 | 34.08 | 238,643 | +0.41(+1.22%) |
Feb 15, 2019 | 33.04 | 33.95 | 32.90 | 33.67 | 313,638 | +0.82(+2.50%) |
Feb 14, 2019 | 32.76 | 33.30 | 32.57 | 32.85 | 235,525 | +0.15(+0.45%) |
Feb 13, 2019 | 32.64 | 32.92 | 32.39 | 32.70 | 127,276 | +0.19(+0.58%) |
Feb 12, 2019 | 32.34 | 32.82 | 32.34 | 32.51 | 133,517 | +0.36(+1.13%) |
Feb 11, 2019 | 32.06 | 32.18 | 31.79 | 32.15 | 389,115 | +0.30(+0.96%) |
Feb 08, 2019 | 31.61 | 32.04 | 31.61 | 31.85 | 127,328 | +0.06(+0.18%) |
Feb 07, 2019 | 31.68 | 31.93 | 31.36 | 31.79 | 214,371 | -0.12(-0.39%) |
Feb 06, 2019 | 32.24 | 32.31 | 31.86 | 31.91 | 97,275 | -0.24(-0.74%) |
Feb 05, 2019 | 32.16 | 32.70 | 31.96 | 32.15 | 259,552 | +0.06(+0.18%) |
Feb 04, 2019 | 31.41 | 32.19 | 31.33 | 32.09 | 232,036 | +0.58(+1.85%) |
Feb 01, 2019 | 31.96 | 31.96 | 31.25 | 31.51 | 266,939 | -0.45(-1.42%) |
Jan 31, 2019 | 31.51 | 32.08 | 31.40 | 31.96 | 220,760 | +0.47(+1.49%) |
Jan 30, 2019 | 31.74 | 32.04 | 30.93 | 31.49 | 145,818 | +0.01(+0.03%) |
Jan 29, 2019 | 31.40 | 31.72 | 31.09 | 31.49 | 116,484 | +0.08(+0.26%) |
Jan 28, 2019 | 31.66 | 31.91 | 31.12 | 31.40 | 204,660 | -0.62(-1.95%) |
Jan 25, 2019 | 32.25 | 32.66 | 31.90 | 32.03 | 188,377 | +0.15(+0.46%) |
Jan 24, 2019 | 32.21 | 32.74 | 31.75 | 31.88 | 335,164 | -0.31(-0.97%) |
Jan 23, 2019 | 32.55 | 32.85 | 31.80 | 32.19 | 262,425 | -0.36(-1.11%) |
Jan 22, 2019 | 33.26 | 33.38 | 32.27 | 32.55 | 384,304 | -0.86(-2.58%) |
Jan 18, 2019 | 32.69 | 33.66 | 32.64 | 33.42 | 198,228 | +0.93(+2.86%) |
Jan 17, 2019 | 31.93 | 32.52 | 31.93 | 32.49 | 158,676 | +0.36(+1.13%) |
Jan 16, 2019 | 32.39 | 32.77 | 31.95 | 32.13 | 152,632 | -0.18(-0.56%) |
Jan 15, 2019 | 32.33 | 32.52 | 31.90 | 32.31 | 132,871 | +0.17(+0.54%) |
Jan 14, 2019 | 32.42 | 32.86 | 32.07 | 32.13 | 193,001 | -0.41(-1.26%) |
Jan 11, 2019 | 32.44 | 32.67 | 32.00 | 32.55 | 123,193 | -0.05(-0.15%) |
Jan 10, 2019 | 32.46 | 32.60 | 32.10 | 32.60 | 269,441 | +0.08(+0.25%) |
Jan 09, 2019 | 31.84 | 32.76 | 31.81 | 32.51 | 324,788 | +0.81(+2.57%) |
Jan 08, 2019 | 31.25 | 31.76 | 31.04 | 31.70 | 292,200 | +0.86(+2.77%) |
Jan 07, 2019 | 30.24 | 31.07 | 30.18 | 30.84 | 227,471 | +0.35(+1.16%) |
Jan 04, 2019 | 28.99 | 30.55 | 28.93 | 30.49 | 271,074 | +1.83(+6.40%) |
Jan 03, 2019 | 29.02 | 29.16 | 28.37 | 28.66 | 228,261 | -0.32(-1.11%) |
Jan 02, 2019 | 28.97 | 29.45 | 28.48 | 28.98 | 316,068 | -0.16(-0.54%) |
Dec 31, 2018 | 29.11 | 29.33 | 28.38 | 29.13 | 230,212 | +0.19(+0.65%) |
Dec 28, 2018 | 29.02 | 29.53 | 28.76 | 28.94 | 172,568 | +0.02(+0.09%) |
Dec 27, 2018 | 28.36 | 28.93 | 27.98 | 28.92 | 173,317 | +0.05(+0.17%) |
Dec 26, 2018 | 27.51 | 28.92 | 27.13 | 28.87 | 278,754 | +1.50(+5.47%) |
Dec 24, 2018 | 28.30 | 28.32 | 27.32 | 27.37 | 89,993 | -0.90(-3.20%) |
Dec 21, 2018 | 28.60 | 29.34 | 28.04 | 28.28 | 731,985 | -0.24(-0.84%) |
Dec 20, 2018 | 28.29 | 28.88 | 28.03 | 28.52 | 226,548 | +0.30(+1.05%) |
Dec 19, 2018 | 29.47 | 29.66 | 27.99 | 28.22 | 226,284 | -1.05(-3.60%) |
Dec 18, 2018 | 29.13 | 29.64 | 28.90 | 29.27 | 228,293 | +0.46(+1.60%) |
Dec 17, 2018 | 29.20 | 29.77 | 28.62 | 28.81 | 265,486 | -0.32(-1.10%) |
Dec 14, 2018 | 28.99 | 29.57 | 28.90 | 29.13 | 170,743 | -0.07(-0.25%) |
Dec 13, 2018 | 29.36 | 29.54 | 29.02 | 29.21 | 190,664 | -0.16(-0.53%) |
Dec 12, 2018 | 29.29 | 29.97 | 29.15 | 29.36 | 169,700 | +0.50(+1.74%) |
Dec 11, 2018 | 29.28 | 29.59 | 28.61 | 28.86 | 248,746 | +0.00(+0.00%) |
Dec 10, 2018 | 29.24 | 29.28 | 28.47 | 28.86 | 192,135 | -0.31(-1.07%) |
Dec 07, 2018 | 29.33 | 29.89 | 28.95 | 29.17 | 222,307 | -0.23(-0.78%) |
Dec 06, 2018 | 29.08 | 29.42 | 28.66 | 29.40 | 191,287 | -0.07(-0.22%) |
Dec 04, 2018 | 31.25 | 31.25 | 29.41 | 29.47 | 176,946 | -1.67(-5.36%) |
Dec 03, 2018 | 31.86 | 32.02 | 30.81 | 31.14 | 300,514 | -0.56(-1.76%) |
Nov 30, 2018 | 31.33 | 31.82 | 31.08 | 31.70 | 197,498 | +0.23(+0.73%) |
Nov 29, 2018 | 31.61 | 32.20 | 31.37 | 31.47 | 137,689 | -0.37(-1.16%) |
Nov 28, 2018 | 30.79 | 31.87 | 30.39 | 31.84 | 202,143 | +1.18(+3.86%) |
Nov 27, 2018 | 30.71 | 31.13 | 30.52 | 30.65 | 192,127 | -0.19(-0.61%) |
Nov 26, 2018 | 31.37 | 31.50 | 30.57 | 30.84 | 195,269 | -0.16(-0.53%) |
Nov 23, 2018 | 30.72 | 31.45 | 30.72 | 31.01 | 83,669 | -0.11(-0.34%) |
Nov 21, 2018 | 31.12 | 31.12 | 31.12 | 0 | +0.74(+2.44%) | |
Nov 20, 2018 | 31.29 | 31.72 | 30.28 | 30.38 | 152,477 | -1.18(-3.73%) |
Nov 19, 2018 | 31.79 | 32.15 | 31.33 | 31.55 | 146,589 | -0.32(-1.01%) |
Nov 16, 2018 | 31.37 | 31.99 | 31.27 | 31.87 | 186,310 | +0.42(+1.32%) |
Nov 15, 2018 | 31.42 | 31.67 | 31.04 | 31.46 | 312,359 | -0.06(-0.18%) |
Nov 14, 2018 | 31.44 | 32.19 | 31.31 | 31.51 | 376,302 | +0.48(+1.55%) |
Nov 13, 2018 | 30.97 | 31.69 | 30.89 | 31.03 | 182,137 | +0.19(+0.61%) |
Nov 12, 2018 | 31.17 | 31.43 | 30.64 | 30.84 | 201,573 | -0.27(-0.87%) |
Nov 09, 2018 | 31.73 | 32.00 | 30.94 | 31.11 | 169,977 | -0.76(-2.38%) |
Nov 08, 2018 | 32.13 | 32.46 | 31.36 | 31.87 | 177,940 | -0.40(-1.24%) |
Nov 07, 2018 | 32.11 | 32.63 | 31.85 | 32.27 | 252,806 | +0.27(+0.84%) |
Nov 06, 2018 | 31.36 | 32.26 | 31.36 | 32.00 | 100,779 | +0.54(+1.71%) |
Nov 05, 2018 | 31.54 | 32.17 | 31.33 | 31.46 | 198,480 | -0.07(-0.23%) |
Nov 02, 2018 | 31.33 | 32.15 | 31.33 | 31.54 | 333,336 | +0.25(+0.81%) |
Nov 01, 2018 | 31.03 | 31.51 | 31.03 | 31.29 | 354,129 | +0.37(+1.19%) |
Oct 31, 2018 | 31.51 | 31.66 | 30.89 | 30.92 | 278,011 | -0.21(-0.68%) |
Oct 30, 2018 | 30.68 | 31.45 | 30.63 | 31.13 | 258,024 | +0.47(+1.54%) |
Oct 29, 2018 | 31.29 | 31.67 | 30.14 | 30.66 | 229,972 | -0.34(-1.11%) |
Oct 26, 2018 | 31.19 | 31.58 | 30.35 | 31.00 | 151,839 | -0.61(-1.94%) |
Oct 25, 2018 | 31.73 | 31.88 | 31.12 | 31.61 | 275,327 | +0.15(+0.47%) |
Oct 24, 2018 | 31.92 | 32.61 | 31.42 | 31.46 | 337,281 | -0.71(-2.21%) |
Oct 23, 2018 | 34.11 | 34.11 | 31.39 | 32.17 | 835,692 | +0.54(+1.70%) |
Oct 22, 2018 | 31.66 | 31.91 | 31.29 | 31.64 | 200,466 | +0.13(+0.41%) |
Oct 19, 2018 | 31.60 | 32.18 | 31.31 | 31.51 | 122,795 | -0.19(-0.59%) |
Oct 18, 2018 | 32.48 | 32.70 | 31.51 | 31.69 | 139,426 | -0.91(-2.80%) |
Oct 17, 2018 | 32.37 | 32.70 | 32.06 | 32.61 | 195,747 | -0.02(-0.08%) |
Oct 16, 2018 | 31.83 | 32.66 | 31.43 | 32.63 | 169,493 | +0.96(+3.04%) |
Oct 15, 2018 | 31.01 | 32.12 | 31.01 | 31.67 | 251,171 | +0.45(+1.44%) |
Oct 12, 2018 | 32.23 | 32.37 | 30.73 | 31.22 | 355,518 | -0.48(-1.52%) |
Oct 11, 2018 | 32.88 | 33.05 | 31.68 | 31.70 | 184,525 | -1.33(-4.03%) |
Oct 10, 2018 | 33.90 | 34.21 | 32.96 | 33.03 | 184,686 | -1.02(-3.00%) |
Oct 09, 2018 | 34.20 | 34.50 | 33.64 | 34.05 | 165,187 | -0.25(-0.74%) |
Oct 08, 2018 | 33.86 | 34.59 | 33.70 | 34.30 | 197,104 | +0.42(+1.23%) |
Oct 05, 2018 | 34.57 | 35.37 | 33.86 | 33.89 | 256,007 | -0.64(-1.84%) |
Oct 04, 2018 | 34.69 | 34.80 | 34.36 | 34.52 | 151,778 | -0.37(-1.05%) |
Oct 03, 2018 | 34.68 | 35.02 | 34.19 | 34.89 | 94,599 | +0.38(+1.11%) |
Oct 02, 2018 | 34.18 | 34.70 | 34.18 | 34.51 | 127,816 | +0.33(+0.95%) |
Oct 01, 2018 | 36.14 | 36.35 | 34.03 | 34.18 | 262,545 | -1.92(-5.31%) |
Sep 28, 2018 | 36.02 | 36.53 | 35.92 | 36.10 | 172,550 | -0.03(-0.09%) |
Sep 27, 2018 | 35.77 | 36.36 | 35.56 | 36.13 | 170,661 | +0.46(+1.28%) |
Sep 26, 2018 | 36.30 | 36.52 | 35.63 | 35.68 | 217,584 | -0.55(-1.53%) |
Sep 25, 2018 | 36.30 | 36.55 | 36.21 | 36.23 | 171,157 | +0.10(+0.27%) |
Sep 24, 2018 | 35.95 | 36.14 | 35.41 | 36.13 | 206,377 | +0.08(+0.23%) |
Sep 21, 2018 | 34.79 | 36.40 | 34.79 | 36.05 | 613,486 | +1.37(+3.95%) |
Sep 20, 2018 | 34.46 | 34.75 | 34.32 | 34.68 | 147,458 | +0.59(+1.72%) |
Sep 19, 2018 | 34.21 | 34.67 | 33.81 | 34.09 | 152,659 | -0.18(-0.52%) |
Sep 18, 2018 | 34.70 | 34.74 | 34.14 | 34.27 | 167,250 | -0.38(-1.11%) |
Sep 17, 2018 | 35.23 | 35.23 | 34.61 | 34.66 | 285,589 | -0.48(-1.37%) |
Sep 14, 2018 | 34.78 | 35.29 | 34.78 | 35.14 | 223,409 | +0.24(+0.70%) |
Sep 13, 2018 | 34.96 | 35.13 | 34.65 | 34.89 | 153,559 | +0.08(+0.23%) |
Sep 12, 2018 | 34.75 | 35.08 | 34.63 | 34.81 | 135,220 | +0.00(+0.00%) |
Sep 11, 2018 | 34.71 | 35.00 | 34.68 | 34.81 | 110,774 | -0.07(-0.21%) |
Sep 10, 2018 | 35.32 | 35.65 | 34.83 | 34.88 | 123,976 | -0.03(-0.09%) |
Sep 07, 2018 | 34.95 | 35.23 | 34.64 | 34.92 | 118,383 | -0.04(-0.12%) |
Sep 06, 2018 | 34.79 | 35.09 | 34.48 | 34.96 | 129,451 | +0.22(+0.63%) |
Sep 05, 2018 | 34.60 | 34.85 | 34.35 | 34.74 | 202,882 | +0.01(+0.02%) |
Sep 04, 2018 | 35.85 | 35.89 | 34.48 | 34.73 | 341,590 | -1.26(-3.49%) |
Aug 31, 2018 | 35.99 | 35.99 | 35.99 | 0 | -0.12(-0.34%) | |
Aug 30, 2018 | 35.90 | 36.30 | 35.69 | 36.11 | 128,083 | +0.16(+0.45%) |
Aug 29, 2018 | 36.01 | 36.25 | 35.92 | 35.94 | 87,406 | +0.04(+0.11%) |
Aug 28, 2018 | 36.02 | 36.07 | 35.67 | 35.90 | 144,203 | -0.04(-0.11%) |
Aug 27, 2018 | 36.04 | 36.13 | 35.68 | 35.94 | 224,195 | -0.05(-0.14%) |
Aug 24, 2018 | 35.43 | 36.06 | 35.30 | 35.99 | 118,015 | +0.58(+1.64%) |
Aug 23, 2018 | 35.39 | 35.62 | 35.26 | 35.41 | 87,448 | -0.04(-0.12%) |
Aug 22, 2018 | 35.72 | 35.90 | 35.33 | 35.45 | 133,737 | -0.42(-1.18%) |
Aug 21, 2018 | 35.21 | 36.05 | 35.21 | 35.88 | 147,953 | +0.71(+2.02%) |
Aug 20, 2018 | 35.11 | 35.36 | 34.83 | 35.17 | 133,386 | +0.15(+0.44%) |
Aug 17, 2018 | 34.78 | 35.11 | 34.59 | 35.01 | 82,844 | +0.16(+0.47%) |
Aug 16, 2018 | 34.62 | 35.23 | 34.43 | 34.85 | 128,284 | +0.30(+0.86%) |
Aug 15, 2018 | 35.01 | 35.19 | 34.46 | 34.55 | 89,876 | -0.57(-1.62%) |
Aug 14, 2018 | 34.91 | 35.57 | 34.91 | 35.12 | 119,571 | +0.39(+1.12%) |
Aug 13, 2018 | 35.12 | 35.17 | 34.53 | 34.73 | 138,137 | -0.32(-0.92%) |
Aug 10, 2018 | 34.97 | 35.44 | 34.80 | 35.06 | 101,314 | -0.14(-0.39%) |
Aug 09, 2018 | 35.02 | 35.28 | 34.75 | 35.19 | 157,777 | +0.18(+0.51%) |
Aug 08, 2018 | 34.93 | 35.16 | 34.68 | 35.02 | 116,903 | +0.12(+0.35%) |
Aug 07, 2018 | 34.61 | 35.10 | 34.50 | 34.89 | 133,642 | +0.41(+1.17%) |
Aug 06, 2018 | 34.59 | 34.93 | 34.37 | 34.49 | 166,363 | -0.10(-0.28%) |
Aug 03, 2018 | 35.16 | 35.53 | 34.52 | 34.59 | 122,910 | -0.49(-1.39%) |
Aug 02, 2018 | 34.89 | 35.29 | 34.71 | 35.07 | 203,658 | -0.05(-0.14%) |
Aug 01, 2018 | 35.06 | 35.19 | 34.63 | 35.12 | 298,584 | +0.06(+0.16%) |
Jul 31, 2018 | 34.75 | 35.36 | 34.58 | 35.06 | 417,603 | +0.53(+1.53%) |
Jul 30, 2018 | 34.25 | 34.93 | 34.25 | 34.54 | 234,197 | +0.29(+0.85%) |
Jul 27, 2018 | 35.66 | 35.66 | 34.04 | 34.25 | 445,982 | -1.48(-4.15%) |
Jul 26, 2018 | 36.34 | 36.79 | 35.38 | 35.73 | 526,827 | -0.83(-2.26%) |
Jul 25, 2018 | 35.52 | 36.68 | 35.52 | 36.55 | 718,306 | +0.98(+2.76%) |
Jul 24, 2018 | 31.59 | 35.96 | 31.15 | 35.57 | 1,261,807 | +3.74(+11.76%) |
Jul 23, 2018 | 31.73 | 32.15 | 31.64 | 31.83 | 188,635 | -0.02(-0.05%) |
Jul 20, 2018 | 31.79 | 32.15 | 31.68 | 31.85 | 212,678 | +0.01(+0.03%) |
Jul 19, 2018 | 31.41 | 31.96 | 31.20 | 31.84 | 234,370 | +0.34(+1.08%) |
Jul 18, 2018 | 31.22 | 31.53 | 30.83 | 31.50 | 247,998 | +0.25(+0.80%) |
Jul 17, 2018 | 31.20 | 31.67 | 31.16 | 31.25 | 178,665 | -0.06(-0.18%) |
Jul 16, 2018 | 31.76 | 31.78 | 31.00 | 31.30 | 176,417 | -0.45(-1.43%) |
Jul 13, 2018 | 31.54 | 32.05 | 31.51 | 31.76 | 146,195 | +0.22(+0.69%) |
Jul 12, 2018 | 31.94 | 32.05 | 31.28 | 31.54 | 159,894 | -0.15(-0.46%) |
Jul 11, 2018 | 31.31 | 31.95 | 31.26 | 31.68 | 202,482 | +0.19(+0.62%) |
Jul 10, 2018 | 31.62 | 31.69 | 31.24 | 31.49 | 185,819 | -0.22(-0.69%) |
Jul 09, 2018 | 31.77 | 32.12 | 31.64 | 31.71 | 145,477 | +0.08(+0.26%) |
Jul 06, 2018 | 31.64 | 31.99 | 31.53 | 31.63 | 151,893 | +0.03(+0.10%) |
Jul 05, 2018 | 31.64 | 30.93 | 31.60 | 250,680 | +0.45(+1.46%) | |
Jul 03, 2018 | 31.14 | 31.14 | 31.14 | 0 | +0.74(+2.43%) | |
Jul 02, 2018 | 29.86 | 30.44 | 29.40 | 30.40 | 180,218 | +0.26(+0.86%) |
Jun 29, 2018 | 30.23 | 30.71 | 30.14 | 30.14 | 163,499 | -0.07(-0.24%) |
Jun 28, 2018 | 29.92 | 30.70 | 29.66 | 30.22 | 206,545 | +0.31(+1.03%) |
Jun 27, 2018 | 30.57 | 30.80 | 29.89 | 29.91 | 115,871 | -0.60(-1.97%) |
Jun 26, 2018 | 29.80 | 30.66 | 29.67 | 30.51 | 153,473 | +0.68(+2.28%) |
Jun 25, 2018 | 30.37 | 30.37 | 29.72 | 29.83 | 274,772 | -0.70(-2.31%) |
Jun 22, 2018 | 30.72 | 30.80 | 30.38 | 30.53 | 324,574 | -0.04(-0.13%) |
Jun 21, 2018 | 31.72 | 31.72 | 30.45 | 30.57 | 340,175 | -1.04(-3.28%) |
Jun 20, 2018 | 31.65 | 31.68 | 31.08 | 31.61 | 415,858 | +0.05(+0.15%) |
Jun 19, 2018 | 31.17 | 31.62 | 30.54 | 31.56 | 285,199 | +0.27(+0.85%) |
Jun 18, 2018 | 31.55 | 31.68 | 31.02 | 31.30 | 274,794 | -0.43(-1.35%) |
Jun 15, 2018 | 31.65 | 31.65 | 31.73 | 639,461 | +0.07(+0.23%) | |
Jun 14, 2018 | 31.60 | 31.79 | 31.47 | 31.65 | 259,494 | +0.19(+0.59%) |
Jun 13, 2018 | 31.46 | 31.51 | 31.22 | 31.47 | 205,861 | +0.15(+0.49%) |
Jun 12, 2018 | 30.84 | 31.35 | 30.67 | 31.31 | 365,150 | +0.51(+1.66%) |
Jun 11, 2018 | 30.45 | 30.83 | 30.37 | 30.80 | 184,531 | +0.36(+1.17%) |
Jun 08, 2018 | 30.29 | 30.53 | 30.18 | 30.44 | 178,439 | +0.19(+0.64%) |
Jun 07, 2018 | 29.97 | 30.38 | 29.73 | 30.25 | 157,984 | +0.32(+1.06%) |
Jun 06, 2018 | 30.23 | 29.89 | 29.93 | 223,010 | -0.22(-0.73%) | |
Jun 05, 2018 | 29.78 | 30.19 | 29.42 | 30.15 | 183,501 | +0.35(+1.17%) |
Jun 04, 2018 | 29.92 | 30.25 | 29.56 | 29.80 | 325,489 | -0.01(-0.03%) |
Jun 01, 2018 | 30.35 | 30.41 | 29.63 | 29.81 | 270,657 | -0.26(-0.86%) |
May 31, 2018 | 30.87 | 30.87 | 30.00 | 30.07 | 166,346 | -0.71(-2.29%) |
May 30, 2018 | 29.98 | 30.98 | 29.92 | 30.78 | 315,552 | +0.94(+3.15%) |
May 29, 2018 | 29.37 | 29.93 | 29.03 | 29.84 | 113,968 | +0.26(+0.88%) |
May 25, 2018 | 29.58 | 29.58 | 29.58 | 0 | -0.15(-0.49%) | |
May 24, 2018 | 29.79 | 30.00 | 29.42 | 29.72 | 117,502 | -0.11(-0.38%) |
May 23, 2018 | 29.63 | 29.97 | 29.46 | 29.84 | 139,202 | +0.06(+0.22%) |
May 22, 2018 | 30.66 | 30.68 | 29.72 | 29.77 | 207,379 | -0.84(-2.75%) |
May 21, 2018 | 30.24 | 30.70 | 30.04 | 30.61 | 136,029 | +0.52(+1.72%) |
May 18, 2018 | 30.10 | 30.31 | 29.97 | 30.10 | 182,119 | +0.08(+0.27%) |
May 17, 2018 | 29.73 | 30.10 | 29.61 | 30.02 | 153,796 | +0.35(+1.19%) |
May 16, 2018 | 29.15 | 29.82 | 29.15 | 29.66 | 167,404 | +0.37(+1.26%) |
May 15, 2018 | 28.67 | 29.37 | 28.61 | 29.29 | 239,706 | +0.45(+1.56%) |
May 14, 2018 | 28.96 | 29.13 | 28.79 | 28.84 | 172,168 | -0.10(-0.33%) |
May 11, 2018 | 28.78 | 29.08 | 28.69 | 28.94 | 116,296 | +0.14(+0.47%) |
May 10, 2018 | 28.74 | 29.07 | 28.66 | 28.80 | 189,982 | +0.17(+0.59%) |
May 09, 2018 | 28.51 | 28.75 | 28.03 | 28.63 | 183,617 | +0.24(+0.85%) |
May 08, 2018 | 28.01 | 28.64 | 28.01 | 28.39 | 181,631 | +0.15(+0.54%) |
May 07, 2018 | 28.22 | 28.41 | 28.03 | 28.24 | 146,099 | +0.16(+0.57%) |
May 04, 2018 | 27.34 | 28.26 | 27.33 | 28.08 | 138,317 | +0.59(+2.13%) |
May 03, 2018 | 27.32 | 27.71 | 27.13 | 27.49 | 162,607 | +0.10(+0.35%) |
May 02, 2018 | 27.15 | 27.52 | 26.74 | 27.40 | 282,568 | +0.18(+0.65%) |