Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 30.94 | 30.98 | 30.80 | 30.93 | 13,459 | -0.17(-0.54%) |
Apr 29, 2019 | 31.12 | 31.15 | 31.03 | 31.10 | 5,401,611 | -0.02(-0.06%) |
Apr 26, 2019 | 31.03 | 31.15 | 30.97 | 31.12 | 14,870 | +0.09(+0.29%) |
Apr 25, 2019 | 31.11 | 31.11 | 30.86 | 31.03 | 18,327 | -0.41(-1.29%) |
Apr 24, 2019 | 31.54 | 31.56 | 31.35 | 31.43 | 4,059 | -0.30(-0.93%) |
Apr 23, 2019 | 31.64 | 31.75 | 31.62 | 31.73 | 30,574 | +0.05(+0.17%) |
Apr 22, 2019 | 31.61 | 31.67 | 31.57 | 31.67 | 5,330 | -0.32(-0.99%) |
Apr 18, 2019 | 31.93 | 32.01 | 31.93 | 31.99 | 1,929 | -0.02(-0.05%) |
Apr 17, 2019 | 32.15 | 32.17 | 32.01 | 32.01 | 48,818 | +0.11(+0.36%) |
Apr 16, 2019 | 32.15 | 32.15 | 31.84 | 31.89 | 108,235 | +0.40(+1.27%) |
Apr 15, 2019 | 31.85 | 31.85 | 31.42 | 31.49 | 13,597 | -0.56(-1.75%) |
Apr 12, 2019 | 32.05 | 32.23 | 32.04 | 32.05 | 40,297 | +0.41(+1.28%) |
Apr 11, 2019 | 31.88 | 31.88 | 31.60 | 31.64 | 9,898 | -0.53(-1.65%) |
Apr 10, 2019 | 32.25 | 32.25 | 32.06 | 32.17 | 9,861 | +0.11(+0.35%) |
Apr 09, 2019 | 32.08 | 32.09 | 32.02 | 32.06 | 49,008 | -0.07(-0.23%) |
Apr 08, 2019 | 32.07 | 32.17 | 31.99 | 32.14 | 17,025 | -0.12(-0.38%) |
Apr 05, 2019 | 32.04 | 32.27 | 32.04 | 32.26 | 11,578 | +0.42(+1.32%) |
Apr 04, 2019 | 31.72 | 31.90 | 31.72 | 31.84 | 174,353 | +0.29(+0.93%) |
Apr 03, 2019 | 31.54 | 31.76 | 31.49 | 31.55 | 8,185 | +0.29(+0.92%) |
Apr 02, 2019 | 31.29 | 31.29 | 31.21 | 31.26 | 3,065 | -0.14(-0.46%) |
Apr 01, 2019 | 31.42 | 31.42 | 31.25 | 31.40 | 13,738 | +0.66(+2.15%) |
Mar 29, 2019 | 30.64 | 30.77 | 30.61 | 30.74 | 23,270 | +0.72(+2.39%) |
Mar 28, 2019 | 29.94 | 30.04 | 29.90 | 30.02 | 2,924 | +0.13(+0.44%) |
Mar 27, 2019 | 30.03 | 30.04 | 29.79 | 29.89 | 5,001,599 | -0.08(-0.28%) |
Mar 26, 2019 | 29.96 | 29.97 | 29.86 | 29.97 | 11,366 | -0.02(-0.07%) |
Mar 25, 2019 | 29.82 | 30.06 | 29.82 | 30.00 | 7,478 | -0.04(-0.14%) |
Mar 22, 2019 | 30.26 | 30.26 | 30.02 | 30.04 | 247,571 | -0.82(-2.65%) |
Mar 21, 2019 | 30.60 | 30.86 | 30.60 | 30.86 | 9,059 | +0.01(+0.05%) |
Mar 20, 2019 | 30.64 | 30.97 | 30.54 | 30.84 | 3,439 | -0.01(-0.02%) |
Mar 19, 2019 | 30.90 | 30.95 | 30.85 | 30.85 | 3,450 | -0.05(-0.15%) |
Mar 18, 2019 | 30.76 | 30.91 | 30.76 | 30.90 | 14,789 | +0.60(+1.97%) |
Mar 15, 2019 | 30.26 | 30.34 | 30.23 | 30.30 | 7,378 | +0.40(+1.33%) |
Mar 14, 2019 | 29.95 | 29.95 | 29.78 | 29.90 | 12,757 | -0.27(-0.90%) |
Mar 13, 2019 | 30.23 | 30.23 | 30.12 | 30.17 | 25,533 | -0.26(-0.84%) |
Mar 12, 2019 | 30.24 | 30.43 | 30.24 | 30.43 | 36,166 | +0.31(+1.03%) |
Mar 11, 2019 | 29.86 | 30.13 | 29.86 | 30.12 | 6,481 | +0.92(+3.14%) |
Mar 08, 2019 | 29.12 | 29.20 | 29.05 | 29.20 | 6,697 | -0.62(-2.09%) |
Mar 07, 2019 | 30.36 | 30.36 | 29.82 | 29.83 | 3,672,624 | -0.80(-2.60%) |
Mar 06, 2019 | 30.80 | 30.80 | 30.62 | 30.62 | 7,364 | -0.22(-0.72%) |
Mar 05, 2019 | 30.60 | 30.84 | 30.60 | 30.84 | 13,512 | +0.53(+1.73%) |
Mar 04, 2019 | 30.57 | 30.57 | 30.26 | 30.32 | 3,797,192 | +0.29(+0.98%) |
Mar 01, 2019 | 30.01 | 30.08 | 30.01 | 30.02 | 3,291 | +0.42(+1.42%) |
Feb 28, 2019 | 29.62 | 29.73 | 29.60 | 29.60 | 6,181 | -0.19(-0.64%) |
Feb 27, 2019 | 29.79 | 29.82 | 29.69 | 29.79 | 2,443 | -0.32(-1.06%) |
Feb 26, 2019 | 30.10 | 30.12 | 29.95 | 30.11 | 7,010 | -0.24(-0.78%) |
Feb 25, 2019 | 30.35 | 30.45 | 30.29 | 30.35 | 13,901 | +1.06(+3.61%) |
Feb 22, 2019 | 29.05 | 29.34 | 29.05 | 29.29 | 5,562 | +0.62(+2.15%) |
Feb 21, 2019 | 28.73 | 28.73 | 28.65 | 28.68 | 3,081 | -0.12(-0.43%) |
Feb 20, 2019 | 28.81 | 28.97 | 28.80 | 28.80 | 3,312 | +0.15(+0.53%) |
Feb 19, 2019 | 28.16 | 28.65 | 28.16 | 28.65 | 3,784 | +0.55(+1.94%) |
Feb 15, 2019 | 28.27 | 28.27 | 28.04 | 28.10 | 6,924 | -0.24(-0.85%) |
Feb 14, 2019 | 28.19 | 28.36 | 28.19 | 28.34 | 1,783 | -0.07(-0.24%) |
Feb 13, 2019 | 28.47 | 28.58 | 28.38 | 28.41 | 2,957 | +0.25(+0.90%) |
Feb 12, 2019 | 28.24 | 28.24 | 28.13 | 28.16 | 2,636 | +0.19(+0.68%) |
Feb 11, 2019 | 28.15 | 28.15 | 27.96 | 27.97 | 2,324 | +0.34(+1.23%) |
Feb 08, 2019 | 27.53 | 27.63 | 27.46 | 27.63 | 2,270 | -0.01(-0.03%) |
Feb 07, 2019 | 27.90 | 27.90 | 27.49 | 27.64 | 2,893 | -0.37(-1.32%) |
Feb 06, 2019 | 28.22 | 28.22 | 28.00 | 28.01 | 1,345 | -0.27(-0.95%) |
Feb 05, 2019 | 28.14 | 28.27 | 28.13 | 28.27 | 3,644 | +0.41(+1.46%) |
Feb 04, 2019 | 27.83 | 27.88 | 27.71 | 27.87 | 3,636 | +0.02(+0.08%) |
Feb 01, 2019 | 27.79 | 27.89 | 27.79 | 27.85 | 3,972 | -0.11(-0.39%) |
Jan 31, 2019 | 27.77 | 27.96 | 27.74 | 27.96 | 4,565 | +0.34(+1.23%) |
Jan 30, 2019 | 27.30 | 27.62 | 27.29 | 27.62 | 3,085 | +0.48(+1.77%) |
Jan 29, 2019 | 27.20 | 27.20 | 27.14 | 27.14 | 2,130 | -0.00(-0.02%) |
Jan 28, 2019 | 27.06 | 27.16 | 27.04 | 27.14 | 4,219 | -0.23(-0.84%) |
Jan 25, 2019 | 27.34 | 27.44 | 27.34 | 27.37 | 2,837 | +0.49(+1.81%) |
Jan 24, 2019 | 26.75 | 26.89 | 26.75 | 26.89 | 3,951 | +0.32(+1.20%) |
Jan 23, 2019 | 26.59 | 26.66 | 26.46 | 26.57 | 3,717 | +0.20(+0.77%) |
Jan 22, 2019 | 26.63 | 26.63 | 26.28 | 26.37 | 2,435 | -0.64(-2.35%) |
Jan 18, 2019 | 26.90 | 27.12 | 26.90 | 27.00 | 1,021 | +0.27(+1.02%) |
Jan 17, 2019 | 26.49 | 26.75 | 26.48 | 26.73 | 6,047 | +0.08(+0.28%) |
Jan 16, 2019 | 26.57 | 26.73 | 26.57 | 26.65 | 1,049 | +0.37(+1.40%) |
Jan 15, 2019 | 26.13 | 26.37 | 26.13 | 26.29 | 3,713 | +0.29(+1.11%) |
Jan 14, 2019 | 25.90 | 26.05 | 25.89 | 26.00 | 2,792 | -0.26(-0.97%) |
Jan 11, 2019 | 26.24 | 26.25 | 26.24 | 26.25 | 1,816 | -0.08(-0.32%) |
Jan 10, 2019 | 26.03 | 26.34 | 26.03 | 26.34 | 4,484 | +0.15(+0.58%) |
Jan 09, 2019 | 25.86 | 26.27 | 25.86 | 26.18 | 7,495 | +0.50(+1.95%) |
Jan 08, 2019 | 25.64 | 25.72 | 25.47 | 25.68 | 8,393 | +0.13(+0.53%) |
Jan 07, 2019 | 25.30 | 25.58 | 25.30 | 25.55 | 6,265 | +0.17(+0.66%) |
Jan 04, 2019 | 24.80 | 25.47 | 24.80 | 25.38 | 11,578 | +0.96(+3.93%) |
Jan 03, 2019 | 24.47 | 24.52 | 24.42 | 24.42 | 1,793 | -0.48(-1.93%) |
Jan 02, 2019 | 24.71 | 24.90 | 24.71 | 24.90 | 6,614 | -0.10(-0.40%) |
Dec 31, 2018 | 25.42 | 25.42 | 25.00 | 25.00 | 6,470 | -0.10(-0.39%) |
Dec 28, 2018 | 25.20 | 25.20 | 25.05 | 25.10 | 2,837 | +0.13(+0.53%) |
Dec 27, 2018 | 24.75 | 24.97 | 24.65 | 24.97 | 5,219 | -0.16(-0.65%) |
Dec 26, 2018 | 24.68 | 25.13 | 24.63 | 25.13 | 6,008 | +0.45(+1.81%) |
Dec 24, 2018 | 24.83 | 24.90 | 24.68 | 24.68 | 4,540 | -0.09(-0.36%) |
Dec 21, 2018 | 25.05 | 25.16 | 24.77 | 24.77 | 7,491 | -0.24(-0.97%) |
Dec 20, 2018 | 25.05 | 25.20 | 25.01 | 25.01 | 8,672 | +0.01(+0.05%) |
Dec 19, 2018 | 25.47 | 25.67 | 24.88 | 25.00 | 7,825 | -0.68(-2.65%) |
Dec 18, 2018 | 25.76 | 25.84 | 25.68 | 25.68 | 3,223 | +0.02(+0.09%) |
Dec 17, 2018 | 26.03 | 26.03 | 25.62 | 25.66 | 12,886 | -0.53(-2.03%) |
Dec 14, 2018 | 26.25 | 26.25 | 26.02 | 26.19 | 25,713 | -0.42(-1.58%) |
Dec 13, 2018 | 26.63 | 26.65 | 26.57 | 26.61 | 28,168 | +0.13(+0.48%) |
Dec 12, 2018 | 26.68 | 26.73 | 26.49 | 26.49 | 17,445 | +0.27(+1.01%) |
Dec 11, 2018 | 26.36 | 26.36 | 26.16 | 26.22 | 3,589 | +0.19(+0.74%) |
Dec 10, 2018 | 25.91 | 26.07 | 25.69 | 26.03 | 6,675 | -0.09(-0.34%) |
Dec 07, 2018 | 26.45 | 26.59 | 26.12 | 26.12 | 9,034 | -0.38(-1.43%) |
Dec 06, 2018 | 26.31 | 26.50 | 26.15 | 26.50 | 15,449 | -0.46(-1.70%) |
Dec 04, 2018 | 27.55 | 27.55 | 26.92 | 26.95 | 6,602 | -0.46(-1.68%) |
Dec 03, 2018 | 27.63 | 27.63 | 27.35 | 27.42 | 13,741 | +0.92(+3.45%) |
Nov 30, 2018 | 26.51 | 26.56 | 26.49 | 26.50 | 1,389 | +0.01(+0.05%) |
Nov 29, 2018 | 26.55 | 26.55 | 26.25 | 26.49 | 3,772 | -0.39(-1.44%) |
Nov 28, 2018 | 26.44 | 26.87 | 26.38 | 26.87 | 4,196 | +0.67(+2.58%) |
Nov 27, 2018 | 26.09 | 26.23 | 26.04 | 26.20 | 5,204 | -0.04(-0.16%) |
Nov 26, 2018 | 26.27 | 26.27 | 26.20 | 26.24 | 1,210 | +0.32(+1.25%) |
Nov 23, 2018 | 25.88 | 25.92 | 25.88 | 25.92 | 6,022 | -0.49(-1.84%) |
Nov 21, 2018 | 26.40 | 26.40 | 26.40 | 0 | +0.65(+2.53%) | |
Nov 20, 2018 | 25.90 | 25.95 | 25.75 | 25.75 | 3,210 | -0.60(-2.26%) |
Nov 19, 2018 | 26.57 | 26.57 | 26.32 | 26.35 | 2,793 | -0.52(-1.93%) |
Nov 16, 2018 | 26.66 | 26.88 | 26.63 | 26.87 | 3,938 | +0.23(+0.87%) |
Nov 15, 2018 | 26.37 | 26.91 | 26.30 | 26.64 | 4,279 | +0.55(+2.12%) |
Nov 14, 2018 | 26.23 | 26.28 | 25.98 | 26.08 | 215,478 | +0.13(+0.50%) |
Nov 13, 2018 | 25.90 | 25.98 | 25.90 | 25.95 | 750 | +0.41(+1.61%) |
Nov 12, 2018 | 25.47 | 25.57 | 25.36 | 25.54 | 2,835 | -0.01(-0.05%) |
Nov 09, 2018 | 25.72 | 25.72 | 25.36 | 25.56 | 19,574 | -0.57(-2.18%) |
Nov 08, 2018 | 26.47 | 26.47 | 26.07 | 26.13 | 49,499 | -0.69(-2.58%) |
Nov 07, 2018 | 26.53 | 26.82 | 26.53 | 26.82 | 2,175 | +0.54(+2.07%) |
Nov 06, 2018 | 26.40 | 26.40 | 26.27 | 26.27 | 930 | -0.11(-0.43%) |
Nov 05, 2018 | 26.39 | 26.44 | 26.31 | 26.38 | 5,566 | -0.15(-0.55%) |
Nov 02, 2018 | 27.01 | 27.01 | 26.22 | 26.53 | 8,802 | +0.14(+0.52%) |
Nov 01, 2018 | 25.82 | 26.39 | 25.82 | 26.39 | 6,805 | +0.98(+3.87%) |
Oct 31, 2018 | 25.05 | 25.41 | 25.05 | 25.41 | 7,519 | +0.91(+3.70%) |
Oct 30, 2018 | 24.44 | 24.50 | 24.40 | 24.50 | 3,353 | +0.39(+1.61%) |
Oct 29, 2018 | 24.98 | 24.98 | 24.11 | 24.11 | 9,767 | -1.01(-4.02%) |
Oct 26, 2018 | 24.96 | 25.31 | 24.83 | 25.12 | 8,918 | -0.47(-1.86%) |
Oct 25, 2018 | 25.43 | 25.62 | 25.43 | 25.60 | 2,282 | +0.60(+2.42%) |
Oct 24, 2018 | 25.49 | 25.50 | 24.99 | 24.99 | 4,864 | -0.37(-1.46%) |
Oct 23, 2018 | 25.39 | 25.40 | 25.34 | 25.37 | 4,765 | -0.79(-3.00%) |
Oct 22, 2018 | 26.19 | 26.19 | 26.06 | 26.15 | 12,607 | +0.89(+3.52%) |
Oct 19, 2018 | 25.41 | 25.52 | 25.20 | 25.26 | 7,297 | +0.55(+2.21%) |
Oct 18, 2018 | 25.05 | 25.05 | 24.72 | 24.72 | 4,755 | -0.75(-2.96%) |
Oct 17, 2018 | 25.60 | 25.62 | 25.43 | 25.47 | 5,162 | -0.29(-1.14%) |
Oct 16, 2018 | 25.56 | 25.85 | 25.56 | 25.76 | 11,518 | +0.21(+0.81%) |
Oct 15, 2018 | 25.40 | 25.57 | 25.40 | 25.55 | 9,701 | -0.31(-1.21%) |
Oct 12, 2018 | 25.62 | 25.87 | 25.62 | 25.87 | 6,138 | +0.44(+1.73%) |
Oct 11, 2018 | 25.31 | 25.43 | 25.00 | 25.43 | 8,049 | -0.26(-1.01%) |
Oct 10, 2018 | 25.90 | 25.91 | 25.56 | 25.69 | 3,230 | -0.71(-2.67%) |
Oct 09, 2018 | 26.29 | 26.39 | 26.29 | 26.39 | 2,377 | -0.16(-0.61%) |
Oct 08, 2018 | 26.36 | 26.55 | 26.29 | 26.55 | 4,579 | -0.11(-0.41%) |
Oct 05, 2018 | 26.82 | 26.92 | 26.65 | 26.66 | 5,096 | -0.08(-0.29%) |
Oct 04, 2018 | 27.10 | 27.13 | 26.74 | 26.74 | 4,481 | -0.73(-2.64%) |
Oct 03, 2018 | 27.68 | 27.68 | 27.46 | 27.46 | 23,245 | -0.20(-0.72%) |
Oct 02, 2018 | 27.66 | 27.66 | 27.54 | 27.66 | 1,305 | -0.48(-1.72%) |
Oct 01, 2018 | 28.10 | 28.23 | 28.10 | 28.15 | 6,405 | +0.03(+0.12%) |
Sep 28, 2018 | 28.19 | 28.19 | 28.09 | 28.11 | 2,200 | -0.11(-0.40%) |
Sep 27, 2018 | 28.20 | 28.24 | 28.09 | 28.22 | 3,025 | -0.27(-0.94%) |
Sep 26, 2018 | 28.34 | 28.49 | 28.34 | 28.49 | 889 | +0.44(+1.57%) |
Sep 25, 2018 | 28.04 | 28.05 | 28.01 | 28.05 | 2,054 | +0.10(+0.34%) |
Sep 24, 2018 | 28.09 | 28.09 | 27.93 | 27.96 | 3,933 | -0.41(-1.46%) |
Sep 21, 2018 | 28.39 | 28.47 | 28.37 | 28.37 | 3,706 | +0.34(+1.22%) |
Sep 20, 2018 | 27.95 | 28.05 | 27.86 | 28.03 | 3,999 | +0.27(+0.98%) |
Sep 19, 2018 | 27.63 | 27.77 | 27.63 | 27.76 | 855 | +0.55(+2.02%) |
Sep 18, 2018 | 27.02 | 27.22 | 26.78 | 27.21 | 3,628 | +0.43(+1.62%) |
Sep 17, 2018 | 26.94 | 26.94 | 26.73 | 26.77 | 5,611 | -0.27(-0.99%) |
Sep 14, 2018 | 27.36 | 27.36 | 26.95 | 27.04 | 7,876 | -0.38(-1.39%) |
Sep 13, 2018 | 27.27 | 27.42 | 27.27 | 27.42 | 6,249 | +0.47(+1.73%) |
Sep 12, 2018 | 26.38 | 27.00 | 26.38 | 26.95 | 5,816 | +0.45(+1.69%) |
Sep 11, 2018 | 26.30 | 26.51 | 26.16 | 26.51 | 4,888 | -0.18(-0.68%) |
Sep 10, 2018 | 26.86 | 26.86 | 26.67 | 26.69 | 5,621 | -0.35(-1.31%) |
Sep 07, 2018 | 27.04 | 27.24 | 26.92 | 27.04 | 7,065 | -0.20(-0.72%) |
Sep 06, 2018 | 27.29 | 27.41 | 27.08 | 27.24 | 7,748 | -0.06(-0.23%) |
Sep 05, 2018 | 27.58 | 27.58 | 27.30 | 27.30 | 5,348 | -0.64(-2.29%) |
Sep 04, 2018 | 28.21 | 28.21 | 27.92 | 27.94 | 4,556 | -0.22(-0.77%) |
Aug 31, 2018 | 28.16 | 28.16 | 28.16 | 0 | +0.17(+0.62%) | |
Aug 30, 2018 | 28.43 | 28.43 | 27.98 | 27.98 | 3,365 | -0.89(-3.07%) |
Aug 29, 2018 | 28.71 | 28.87 | 28.71 | 28.87 | 2,660 | +0.09(+0.33%) |
Aug 28, 2018 | 28.97 | 28.97 | 28.74 | 28.77 | 4,060 | -0.25(-0.86%) |
Aug 27, 2018 | 28.76 | 29.04 | 28.76 | 29.02 | 1,559 | +0.70(+2.47%) |
Aug 24, 2018 | 28.07 | 28.36 | 28.07 | 28.32 | 5,675 | +0.42(+1.49%) |
Aug 23, 2018 | 28.30 | 28.30 | 27.91 | 27.91 | 10,220 | -0.43(-1.50%) |
Aug 22, 2018 | 28.32 | 28.34 | 28.31 | 28.33 | 2,691 | +0.04(+0.14%) |
Aug 21, 2018 | 28.28 | 28.32 | 28.26 | 28.29 | 5,395 | +0.46(+1.64%) |
Aug 20, 2018 | 27.73 | 27.84 | 27.71 | 27.84 | 7,162 | +0.11(+0.40%) |
Aug 17, 2018 | 27.09 | 27.72 | 27.09 | 27.72 | 8,455 | +0.29(+1.05%) |
Aug 16, 2018 | 27.51 | 27.63 | 27.44 | 27.44 | 19,572 | +0.52(+1.92%) |
Aug 15, 2018 | 26.99 | 27.02 | 26.76 | 26.92 | 7,193 | -1.27(-4.50%) |
Aug 14, 2018 | 28.21 | 28.21 | 28.05 | 28.19 | 6,299 | -0.23(-0.82%) |
Aug 13, 2018 | 28.59 | 28.62 | 28.40 | 28.42 | 7,327 | -0.16(-0.54%) |
Aug 10, 2018 | 28.54 | 28.70 | 28.54 | 28.58 | 4,401 | -0.40(-1.37%) |
Aug 09, 2018 | 28.94 | 29.14 | 28.94 | 28.97 | 6,370 | +0.47(+1.64%) |
Aug 08, 2018 | 28.55 | 28.55 | 28.38 | 28.51 | 62,729 | -0.31(-1.08%) |
Aug 07, 2018 | 28.68 | 28.86 | 28.68 | 28.82 | 6,335 | +0.72(+2.58%) |
Aug 06, 2018 | 28.02 | 28.12 | 28.02 | 28.09 | 5,735 | -0.40(-1.41%) |
Aug 03, 2018 | 28.46 | 28.50 | 28.45 | 28.50 | 4,633 | -0.05(-0.17%) |
Aug 02, 2018 | 28.37 | 28.54 | 28.33 | 28.54 | 65,666 | -0.45(-1.55%) |
Aug 01, 2018 | 29.21 | 29.26 | 28.92 | 28.99 | 18,054 | -0.91(-3.03%) |
Jul 31, 2018 | 29.65 | 29.92 | 29.58 | 29.90 | 6,408 | +0.26(+0.87%) |
Jul 30, 2018 | 29.94 | 29.94 | 29.63 | 29.64 | 3,474 | -0.22(-0.72%) |
Jul 27, 2018 | 30.10 | 30.11 | 29.79 | 29.86 | 4,748 | -0.21(-0.70%) |
Jul 26, 2018 | 29.96 | 30.15 | 29.96 | 30.07 | 7,775 | -0.50(-1.64%) |
Jul 25, 2018 | 30.43 | 30.57 | 30.34 | 30.57 | 4,212 | +0.34(+1.13%) |
Jul 24, 2018 | 30.27 | 30.32 | 30.20 | 30.23 | 3,758 | +0.61(+2.07%) |
Jul 23, 2018 | 29.54 | 29.61 | 29.52 | 29.61 | 11,912 | -0.04(-0.15%) |
Jul 20, 2018 | 29.67 | 29.68 | 29.63 | 29.66 | 3,894 | +0.47(+1.60%) |
Jul 19, 2018 | 29.16 | 29.30 | 29.13 | 29.19 | 15,086 | -0.44(-1.47%) |
Jul 18, 2018 | 29.56 | 29.63 | 29.55 | 29.63 | 2,452 | -0.17(-0.56%) |
Jul 17, 2018 | 29.63 | 29.81 | 29.62 | 29.79 | 18,365 | -0.01(-0.03%) |
Jul 16, 2018 | 29.79 | 29.80 | 29.77 | 29.80 | 865 | -0.10(-0.35%) |
Jul 13, 2018 | 29.96 | 29.98 | 29.91 | 29.91 | 7,002 | -0.12(-0.40%) |
Jul 12, 2018 | 30.15 | 30.15 | 29.95 | 30.03 | 4,411 | +0.36(+1.23%) |
Jul 11, 2018 | 29.79 | 29.79 | 29.66 | 29.66 | 1,006 | -0.43(-1.44%) |
Jul 10, 2018 | 30.10 | 30.13 | 30.06 | 30.10 | 2,899 | -0.19(-0.63%) |
Jul 09, 2018 | 29.94 | 30.32 | 29.94 | 30.29 | 6,925 | +0.73(+2.48%) |
Jul 06, 2018 | 29.17 | 29.63 | 29.17 | 29.55 | 11,883 | +0.37(+1.27%) |
Jul 05, 2018 | 29.50 | 29.50 | 29.11 | 29.18 | 14,887 | -0.43(-1.44%) |
Jul 03, 2018 | 29.61 | 29.61 | 29.61 | 0 | +0.21(+0.72%) | |
Jul 02, 2018 | 29.35 | 29.45 | 29.31 | 29.40 | 10,813 | -0.84(-2.78%) |
Jun 29, 2018 | 30.05 | 30.30 | 30.05 | 30.24 | 5,176 | +0.64(+2.15%) |
Jun 28, 2018 | 29.54 | 29.61 | 29.47 | 29.60 | 40,281 | +0.02(+0.07%) |
Jun 27, 2018 | 30.17 | 30.17 | 29.56 | 29.58 | 7,932 | -0.94(-3.07%) |
Jun 26, 2018 | 30.55 | 30.58 | 30.40 | 30.52 | 6,170 | +0.03(+0.10%) |
Jun 25, 2018 | 30.99 | 30.99 | 30.43 | 30.49 | 4,086 | -0.93(-2.95%) |
Jun 22, 2018 | 31.44 | 31.46 | 31.35 | 31.42 | 6,895 | +0.30(+0.97%) |
Jun 21, 2018 | 31.49 | 31.49 | 31.12 | 31.12 | 4,092 | -0.60(-1.91%) |
Jun 20, 2018 | 31.78 | 31.80 | 31.71 | 31.72 | 7,782 | +0.06(+0.19%) |
Jun 19, 2018 | 31.63 | 31.66 | 31.41 | 31.66 | 6,438 | -0.69(-2.13%) |
Jun 18, 2018 | 32.40 | 32.44 | 32.26 | 32.35 | 8,524 | -0.46(-1.40%) |
Jun 15, 2018 | 33.14 | 33.14 | 32.81 | 3,309 | -0.34(-1.02%) | |
Jun 14, 2018 | 33.31 | 33.31 | 33.13 | 33.14 | 4,082 | -0.06(-0.18%) |
Jun 13, 2018 | 33.40 | 33.40 | 33.21 | 33.21 | 2,086 | -0.35(-1.05%) |
Jun 12, 2018 | 33.58 | 33.60 | 33.52 | 33.56 | 5,104 | +0.12(+0.35%) |
Jun 11, 2018 | 33.42 | 33.45 | 33.40 | 33.44 | 2,118 | +0.04(+0.11%) |
Jun 08, 2018 | 33.17 | 33.42 | 33.17 | 33.40 | 5,615 | -0.13(-0.40%) |
Jun 07, 2018 | 33.83 | 33.83 | 33.54 | 33.54 | 5,348 | -0.39(-1.16%) |
Jun 06, 2018 | 33.93 | 33.70 | 33.93 | 4,753 | +0.38(+1.13%) | |
Jun 05, 2018 | 33.64 | 33.66 | 33.55 | 33.55 | 3,581 | +0.16(+0.49%) |
Jun 04, 2018 | 33.17 | 33.39 | 33.17 | 33.39 | 3,560 | +0.33(+1.01%) |
Jun 01, 2018 | 32.92 | 33.08 | 32.92 | 33.05 | 2,088 | +0.28(+0.85%) |
May 31, 2018 | 32.73 | 32.82 | 32.69 | 32.77 | 10,938 | +0.24(+0.75%) |
May 30, 2018 | 32.36 | 32.53 | 32.36 | 32.53 | 3,780 | +0.17(+0.53%) |
May 29, 2018 | 32.76 | 32.76 | 32.31 | 32.36 | 4,404 | -0.56(-1.70%) |
May 25, 2018 | 32.92 | 32.92 | 32.92 | 0 | -0.10(-0.29%) | |
May 24, 2018 | 33.00 | 33.06 | 32.96 | 33.02 | 6,410 | -0.16(-0.47%) |
May 23, 2018 | 33.01 | 33.17 | 33.00 | 33.17 | 5,984 | -0.35(-1.05%) |
May 22, 2018 | 33.63 | 33.67 | 33.51 | 33.52 | 6,356 | -0.03(-0.10%) |
May 21, 2018 | 33.67 | 33.67 | 33.52 | 33.56 | 6,635 | +0.30(+0.91%) |
May 18, 2018 | 33.30 | 33.31 | 33.25 | 33.26 | 2,328 | -0.05(-0.14%) |
May 17, 2018 | 33.48 | 33.48 | 33.30 | 33.30 | 3,298 | -0.40(-1.20%) |
May 16, 2018 | 33.57 | 33.71 | 33.56 | 33.71 | 3,006 | +0.54(+1.62%) |
May 15, 2018 | 33.26 | 33.26 | 33.14 | 33.17 | 1,980 | -0.62(-1.84%) |
May 14, 2018 | 33.75 | 33.85 | 33.75 | 33.79 | 5,041 | +0.38(+1.14%) |
May 11, 2018 | 33.46 | 33.46 | 33.39 | 33.41 | 4,970 | -0.16(-0.48%) |
May 10, 2018 | 33.29 | 33.60 | 33.29 | 33.57 | 3,984 | +0.52(+1.57%) |
May 09, 2018 | 32.98 | 33.07 | 32.93 | 33.05 | 6,293 | +0.20(+0.60%) |
May 08, 2018 | 32.70 | 32.93 | 32.70 | 32.85 | 80,278 | +0.40(+1.23%) |
May 07, 2018 | 32.24 | 32.54 | 32.24 | 32.45 | 7,080 | +0.07(+0.20%) |
May 04, 2018 | 31.87 | 32.38 | 31.83 | 32.38 | 3,529 | +0.24(+0.74%) |
May 03, 2018 | 31.79 | 32.16 | 31.78 | 32.15 | 6,488 | +0.12(+0.36%) |
May 02, 2018 | 32.27 | 32.27 | 32.01 | 32.03 | 10,047 | -0.12(-0.36%) |