Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.50 | 35.25 | 32.54 | 34.42 | 112,137 | +0.80(+2.38%) |
Apr 29, 2019 | 32.68 | 33.63 | 32.24 | 33.62 | 51,036 | +0.52(+1.57%) |
Apr 26, 2019 | 31.95 | 33.66 | 31.90 | 33.10 | 31,500 | +1.22(+3.83%) |
Apr 25, 2019 | 30.81 | 32.00 | 30.81 | 31.88 | 21,033 | +1.08(+3.51%) |
Apr 24, 2019 | 31.95 | 32.34 | 30.66 | 30.80 | 30,647 | -1.10(-3.45%) |
Apr 23, 2019 | 30.79 | 32.69 | 30.28 | 31.90 | 20,212 | +1.23(+4.01%) |
Apr 22, 2019 | 30.94 | 31.49 | 30.55 | 30.67 | 29,149 | -0.38(-1.22%) |
Apr 18, 2019 | 30.65 | 31.08 | 29.83 | 31.05 | 16,900 | +0.30(+0.98%) |
Apr 17, 2019 | 33.18 | 33.18 | 30.60 | 30.75 | 37,678 | -2.23(-6.76%) |
Apr 16, 2019 | 32.17 | 33.26 | 32.02 | 32.98 | 37,194 | +1.02(+3.19%) |
Apr 15, 2019 | 34.59 | 34.77 | 31.60 | 31.96 | 44,335 | -2.63(-7.60%) |
Apr 12, 2019 | 33.44 | 35.30 | 33.30 | 34.59 | 68,200 | +1.47(+4.44%) |
Apr 11, 2019 | 32.83 | 33.22 | 32.16 | 33.12 | 34,396 | +0.28(+0.85%) |
Apr 10, 2019 | 33.97 | 33.98 | 32.40 | 32.84 | 32,314 | -0.98(-2.90%) |
Apr 09, 2019 | 34.71 | 34.86 | 33.78 | 33.82 | 22,933 | -0.93(-2.68%) |
Apr 08, 2019 | 34.87 | 34.98 | 34.15 | 34.75 | 45,905 | -0.15(-0.43%) |
Apr 05, 2019 | 34.85 | 34.95 | 33.95 | 34.90 | 28,100 | +0.20(+0.58%) |
Apr 04, 2019 | 34.55 | 35.00 | 34.30 | 34.70 | 34,483 | +0.16(+0.46%) |
Apr 03, 2019 | 34.13 | 34.82 | 33.20 | 34.54 | 41,810 | +1.02(+3.04%) |
Apr 02, 2019 | 33.74 | 33.74 | 32.33 | 33.52 | 26,330 | -0.29(-0.86%) |
Apr 01, 2019 | 31.85 | 34.04 | 31.85 | 33.81 | 43,356 | +1.60(+4.97%) |
Mar 29, 2019 | 32.13 | 32.97 | 31.62 | 32.21 | 38,100 | +0.39(+1.23%) |
Mar 28, 2019 | 32.06 | 32.33 | 31.07 | 31.82 | 18,308 | -0.23(-0.72%) |
Mar 27, 2019 | 31.54 | 32.35 | 31.05 | 32.05 | 57,302 | +0.51(+1.62%) |
Mar 26, 2019 | 28.77 | 31.60 | 28.77 | 31.54 | 76,165 | +2.78(+9.67%) |
Mar 25, 2019 | 28.40 | 29.04 | 27.83 | 28.76 | 24,304 | +0.36(+1.27%) |
Mar 22, 2019 | 29.54 | 29.65 | 27.87 | 28.40 | 33,100 | -1.67(-5.55%) |
Mar 21, 2019 | 30.30 | 30.99 | 29.78 | 30.07 | 27,184 | -0.51(-1.67%) |
Mar 20, 2019 | 30.44 | 31.19 | 30.07 | 30.58 | 25,364 | +0.13(+0.43%) |
Mar 19, 2019 | 31.19 | 31.19 | 30.33 | 30.45 | 17,516 | -0.55(-1.77%) |
Mar 18, 2019 | 31.49 | 31.49 | 29.95 | 31.00 | 46,286 | -0.63(-1.99%) |
Mar 15, 2019 | 30.40 | 31.79 | 30.31 | 31.63 | 58,200 | +1.24(+4.08%) |
Mar 14, 2019 | 29.51 | 30.40 | 29.33 | 30.39 | 31,442 | +0.76(+2.56%) |
Mar 13, 2019 | 30.71 | 30.71 | 29.20 | 29.63 | 13,554 | +0.42(+1.44%) |
Mar 12, 2019 | 30.72 | 30.72 | 28.92 | 29.21 | 27,895 | -1.52(-4.95%) |
Mar 11, 2019 | 28.95 | 30.88 | 28.70 | 30.73 | 52,332 | +1.77(+6.11%) |
Mar 08, 2019 | 28.43 | 29.27 | 27.84 | 28.96 | 46,000 | +0.06(+0.21%) |
Mar 07, 2019 | 31.07 | 31.07 | 28.48 | 28.90 | 44,153 | -2.10(-6.77%) |
Mar 06, 2019 | 31.32 | 31.32 | 29.75 | 31.00 | 76,305 | +0.21(+0.68%) |
Mar 05, 2019 | 32.42 | 32.56 | 30.34 | 30.79 | 68,709 | -1.38(-4.29%) |
Mar 04, 2019 | 30.98 | 32.63 | 30.98 | 32.17 | 93,254 | +1.19(+3.84%) |
Mar 01, 2019 | 28.36 | 31.28 | 28.33 | 30.98 | 48,700 | +2.86(+10.17%) |
Feb 28, 2019 | 30.04 | 30.04 | 27.61 | 28.12 | 58,021 | +1.32(+4.93%) |
Feb 27, 2019 | 26.64 | 27.64 | 25.59 | 26.80 | 36,912 | +0.03(+0.11%) |
Feb 26, 2019 | 26.16 | 27.79 | 25.76 | 26.77 | 50,063 | +0.69(+2.65%) |
Feb 25, 2019 | 26.63 | 26.63 | 25.49 | 26.08 | 58,900 | -0.39(-1.47%) |
Feb 22, 2019 | 25.37 | 27.55 | 25.09 | 26.47 | 69,700 | +1.18(+4.67%) |
Feb 21, 2019 | 25.97 | 25.97 | 24.99 | 25.29 | 10,696 | -0.62(-2.39%) |
Feb 20, 2019 | 26.00 | 26.00 | 25.56 | 25.91 | 30,003 | -0.17(-0.65%) |
Feb 19, 2019 | 26.34 | 26.34 | 25.39 | 26.08 | 27,364 | -0.30(-1.14%) |
Feb 15, 2019 | 26.11 | 26.43 | 25.85 | 26.38 | 28,000 | +0.56(+2.17%) |
Feb 14, 2019 | 26.07 | 26.07 | 25.81 | 25.82 | 11,344 | -0.18(-0.69%) |
Feb 13, 2019 | 25.80 | 26.10 | 25.57 | 26.00 | 19,186 | +0.12(+0.46%) |
Feb 12, 2019 | 25.73 | 26.11 | 25.65 | 25.88 | 11,171 | +0.43(+1.69%) |
Feb 11, 2019 | 24.84 | 26.05 | 24.84 | 25.45 | 16,683 | +0.61(+2.46%) |
Feb 08, 2019 | 25.38 | 25.65 | 23.45 | 24.84 | 26,000 | -0.55(-2.17%) |
Feb 07, 2019 | 26.33 | 26.37 | 25.00 | 25.39 | 18,882 | -1.21(-4.55%) |
Feb 06, 2019 | 26.13 | 26.60 | 25.63 | 26.60 | 40,739 | +0.10(+0.38%) |
Feb 05, 2019 | 26.64 | 26.74 | 25.91 | 26.50 | 42,877 | -0.02(-0.08%) |
Feb 04, 2019 | 26.43 | 26.65 | 25.81 | 26.52 | 36,050 | +0.12(+0.45%) |
Feb 01, 2019 | 26.00 | 26.41 | 25.16 | 26.40 | 44,500 | +0.40(+1.54%) |
Jan 31, 2019 | 24.23 | 26.10 | 24.02 | 26.00 | 30,202 | +1.72(+7.08%) |
Jan 30, 2019 | 23.09 | 25.41 | 22.55 | 24.28 | 77,581 | +1.70(+7.53%) |
Jan 29, 2019 | 22.22 | 23.02 | 22.22 | 22.58 | 23,647 | +0.36(+1.62%) |
Jan 28, 2019 | 23.05 | 23.23 | 21.80 | 22.22 | 36,646 | -1.08(-4.64%) |
Jan 25, 2019 | 23.10 | 23.50 | 22.70 | 23.30 | 14,900 | +0.23(+1.00%) |
Jan 24, 2019 | 22.68 | 23.16 | 22.35 | 23.07 | 21,769 | +0.39(+1.72%) |
Jan 23, 2019 | 24.14 | 24.14 | 22.28 | 22.68 | 25,035 | -1.36(-5.66%) |
Jan 22, 2019 | 24.20 | 24.32 | 22.91 | 24.04 | 41,172 | -0.11(-0.46%) |
Jan 18, 2019 | 24.06 | 24.43 | 24.06 | 24.15 | 9,200 | +0.17(+0.71%) |
Jan 17, 2019 | 24.07 | 24.91 | 23.94 | 23.98 | 18,267 | -0.27(-1.11%) |
Jan 16, 2019 | 24.06 | 24.91 | 24.06 | 24.25 | 12,915 | +0.06(+0.25%) |
Jan 15, 2019 | 23.89 | 24.26 | 23.59 | 24.19 | 11,408 | +0.38(+1.60%) |
Jan 14, 2019 | 23.43 | 24.04 | 23.02 | 23.81 | 23,949 | +0.15(+0.63%) |
Jan 11, 2019 | 23.68 | 23.86 | 23.26 | 23.66 | 29,500 | -0.17(-0.71%) |
Jan 10, 2019 | 23.86 | 24.46 | 23.59 | 23.83 | 47,942 | -0.27(-1.12%) |
Jan 09, 2019 | 25.29 | 25.40 | 23.95 | 24.10 | 75,282 | -0.82(-3.29%) |
Jan 08, 2019 | 26.20 | 26.20 | 23.50 | 24.92 | 94,745 | -0.78(-3.04%) |
Jan 07, 2019 | 25.58 | 26.57 | 24.42 | 25.70 | 15,059 | +0.31(+1.22%) |
Jan 04, 2019 | 23.94 | 25.58 | 22.80 | 25.39 | 20,500 | +1.99(+8.50%) |
Jan 03, 2019 | 23.92 | 24.67 | 23.12 | 23.40 | 14,839 | -0.73(-3.03%) |
Jan 02, 2019 | 24.24 | 25.22 | 22.70 | 24.13 | 37,478 | -0.40(-1.63%) |
Dec 31, 2018 | 23.58 | 24.59 | 23.58 | 24.53 | 28,200 | +1.35(+5.82%) |
Dec 28, 2018 | 23.01 | 24.17 | 22.23 | 23.18 | 41,500 | +0.38(+1.67%) |
Dec 27, 2018 | 22.43 | 23.24 | 21.36 | 22.80 | 38,894 | +0.04(+0.18%) |
Dec 26, 2018 | 21.00 | 23.41 | 20.20 | 22.76 | 83,140 | +1.80(+8.59%) |
Dec 24, 2018 | 20.44 | 21.19 | 20.13 | 20.96 | 27,000 | +0.06(+0.29%) |
Dec 21, 2018 | 21.42 | 21.93 | 19.10 | 20.90 | 128,500 | -0.52(-2.43%) |
Dec 20, 2018 | 22.25 | 22.48 | 21.24 | 21.42 | 73,180 | -0.76(-3.43%) |
Dec 19, 2018 | 23.97 | 23.97 | 21.40 | 22.18 | 122,348 | -1.79(-7.47%) |
Dec 18, 2018 | 24.37 | 24.49 | 23.46 | 23.97 | 59,476 | +0.12(+0.50%) |
Dec 17, 2018 | 23.60 | 24.74 | 23.50 | 23.85 | 25,592 | +0.35(+1.49%) |
Dec 14, 2018 | 24.09 | 24.58 | 23.15 | 23.50 | 76,400 | -0.91(-3.73%) |
Dec 13, 2018 | 25.50 | 26.65 | 23.93 | 24.41 | 38,626 | -1.09(-4.27%) |
Dec 12, 2018 | 25.79 | 26.58 | 24.87 | 25.50 | 32,611 | -0.03(-0.12%) |
Dec 11, 2018 | 25.68 | 26.02 | 23.80 | 25.53 | 25,857 | +0.18(+0.71%) |
Dec 10, 2018 | 25.75 | 26.62 | 24.84 | 25.35 | 109,739 | -0.14(-0.55%) |
Dec 07, 2018 | 26.30 | 26.73 | 24.97 | 25.49 | 49,800 | -0.81(-3.08%) |
Dec 06, 2018 | 25.99 | 26.41 | 25.03 | 26.30 | 27,860 | +0.13(+0.50%) |
Dec 04, 2018 | 26.37 | 26.90 | 25.48 | 26.17 | 36,400 | -0.10(-0.38%) |
Dec 03, 2018 | 26.84 | 26.98 | 26.11 | 26.27 | 37,798 | -0.18(-0.68%) |
Nov 30, 2018 | 25.83 | 26.84 | 25.09 | 26.45 | 30,200 | +0.71(+2.76%) |
Nov 29, 2018 | 25.33 | 26.01 | 25.13 | 25.74 | 20,744 | +0.28(+1.10%) |
Nov 28, 2018 | 25.25 | 25.67 | 24.62 | 25.46 | 22,842 | +0.26(+1.03%) |
Nov 27, 2018 | 25.85 | 26.32 | 24.86 | 25.20 | 38,487 | -0.90(-3.45%) |
Nov 26, 2018 | 25.83 | 26.18 | 24.43 | 26.10 | 40,909 | +0.39(+1.52%) |
Nov 23, 2018 | 24.95 | 25.95 | 24.43 | 25.71 | 11,900 | +0.45(+1.78%) |
Nov 21, 2018 | 25.26 | 25.26 | 25.26 | 0 | +1.30(+5.43%) | |
Nov 20, 2018 | 24.66 | 24.66 | 23.05 | 23.96 | 28,918 | -1.16(-4.62%) |
Nov 19, 2018 | 26.53 | 27.07 | 25.01 | 25.12 | 15,820 | -1.32(-4.99%) |
Nov 16, 2018 | 25.68 | 26.90 | 24.94 | 26.44 | 36,900 | +0.76(+2.96%) |
Nov 15, 2018 | 24.60 | 27.01 | 24.60 | 25.68 | 37,280 | +0.68(+2.72%) |
Nov 14, 2018 | 25.28 | 25.48 | 23.57 | 25.00 | 49,805 | +0.06(+0.24%) |
Nov 13, 2018 | 24.49 | 26.35 | 24.16 | 24.94 | 54,589 | +0.57(+2.34%) |
Nov 12, 2018 | 25.94 | 25.94 | 24.10 | 24.37 | 31,898 | -1.47(-5.69%) |
Nov 09, 2018 | 27.81 | 27.81 | 25.12 | 25.84 | 33,300 | -2.25(-8.01%) |
Nov 08, 2018 | 27.34 | 29.42 | 27.20 | 28.09 | 25,803 | +0.31(+1.12%) |
Nov 07, 2018 | 28.11 | 28.17 | 26.74 | 27.78 | 30,709 | -0.07(-0.25%) |
Nov 06, 2018 | 29.39 | 29.39 | 27.30 | 27.85 | 23,367 | -1.21(-4.16%) |
Nov 05, 2018 | 29.16 | 29.98 | 27.92 | 29.06 | 30,596 | +0.04(+0.14%) |
Nov 02, 2018 | 30.46 | 31.28 | 28.43 | 29.02 | 13,700 | -0.92(-3.07%) |
Nov 01, 2018 | 26.69 | 30.18 | 26.06 | 29.94 | 73,495 | +3.23(+12.09%) |
Oct 31, 2018 | 26.52 | 27.78 | 26.40 | 26.71 | 23,690 | +0.71(+2.73%) |
Oct 30, 2018 | 26.30 | 27.43 | 25.30 | 26.00 | 38,502 | -0.43(-1.63%) |
Oct 29, 2018 | 27.56 | 27.56 | 25.97 | 26.43 | 30,130 | -0.63(-2.33%) |
Oct 26, 2018 | 27.88 | 27.97 | 26.19 | 27.06 | 36,400 | -1.38(-4.85%) |
Oct 25, 2018 | 26.84 | 28.65 | 26.00 | 28.44 | 33,214 | +1.81(+6.80%) |
Oct 24, 2018 | 27.75 | 29.69 | 26.18 | 26.63 | 44,463 | -1.22(-4.38%) |
Oct 23, 2018 | 27.72 | 28.48 | 26.28 | 27.85 | 24,023 | -0.49(-1.73%) |
Oct 22, 2018 | 27.70 | 28.71 | 27.46 | 28.34 | 12,564 | +0.72(+2.61%) |
Oct 19, 2018 | 28.24 | 28.96 | 27.38 | 27.62 | 17,000 | -0.74(-2.61%) |
Oct 18, 2018 | 28.77 | 29.42 | 27.96 | 28.36 | 30,474 | -0.57(-1.97%) |
Oct 17, 2018 | 28.42 | 29.50 | 27.80 | 28.93 | 43,020 | +0.55(+1.94%) |
Oct 16, 2018 | 28.40 | 30.00 | 27.64 | 28.38 | 44,740 | +0.20(+0.71%) |
Oct 15, 2018 | 25.95 | 28.56 | 25.35 | 28.18 | 32,407 | +2.17(+8.34%) |
Oct 12, 2018 | 25.75 | 27.70 | 25.75 | 26.01 | 25,900 | +0.42(+1.64%) |
Oct 11, 2018 | 27.41 | 28.93 | 25.14 | 25.59 | 62,603 | -2.39(-8.54%) |
Oct 10, 2018 | 30.35 | 30.35 | 27.80 | 27.98 | 37,477 | -2.72(-8.86%) |
Oct 09, 2018 | 29.97 | 30.96 | 29.71 | 30.70 | 23,103 | +0.70(+2.33%) |
Oct 08, 2018 | 30.32 | 30.49 | 29.79 | 30.00 | 17,745 | -0.32(-1.06%) |
Oct 05, 2018 | 30.77 | 30.89 | 29.35 | 30.32 | 33,300 | -0.39(-1.27%) |
Oct 04, 2018 | 32.50 | 32.60 | 30.51 | 30.71 | 43,999 | -1.86(-5.71%) |
Oct 03, 2018 | 31.95 | 33.36 | 31.50 | 32.57 | 34,998 | +0.72(+2.26%) |
Oct 02, 2018 | 32.22 | 32.37 | 31.54 | 31.85 | 17,612 | -0.51(-1.58%) |
Oct 01, 2018 | 33.67 | 34.91 | 32.22 | 32.36 | 58,005 | -0.60(-1.82%) |
Sep 28, 2018 | 32.54 | 33.89 | 32.13 | 32.96 | 34,500 | -0.33(-0.99%) |
Sep 27, 2018 | 32.46 | 33.59 | 32.00 | 33.29 | 91,413 | +1.03(+3.19%) |
Sep 26, 2018 | 32.24 | 32.40 | 31.53 | 32.26 | 28,292 | +0.00(+0.00%) |
Sep 25, 2018 | 31.75 | 32.65 | 31.68 | 32.26 | 24,882 | +0.49(+1.54%) |
Sep 24, 2018 | 31.63 | 32.14 | 31.44 | 31.77 | 17,219 | +0.33(+1.05%) |
Sep 21, 2018 | 31.50 | 32.63 | 30.91 | 31.44 | 121,500 | -1.26(-3.85%) |
Sep 20, 2018 | 33.52 | 33.95 | 32.48 | 32.70 | 25,481 | -0.69(-2.07%) |
Sep 19, 2018 | 32.90 | 34.43 | 32.38 | 33.39 | 32,761 | +0.53(+1.61%) |
Sep 18, 2018 | 32.16 | 33.00 | 31.73 | 32.86 | 51,645 | +0.79(+2.46%) |
Sep 17, 2018 | 31.96 | 32.58 | 30.92 | 32.07 | 61,957 | +0.06(+0.19%) |
Sep 14, 2018 | 32.82 | 33.72 | 32.01 | 32.01 | 29,000 | -0.79(-2.41%) |
Sep 13, 2018 | 33.23 | 33.64 | 32.70 | 32.80 | 27,637 | -0.42(-1.26%) |
Sep 12, 2018 | 32.87 | 33.80 | 32.65 | 33.22 | 34,485 | +0.40(+1.22%) |
Sep 11, 2018 | 33.03 | 33.40 | 32.01 | 32.82 | 44,190 | -0.26(-0.79%) |
Sep 10, 2018 | 33.27 | 33.63 | 32.00 | 33.08 | 46,457 | -0.05(-0.15%) |
Sep 07, 2018 | 33.61 | 34.00 | 32.87 | 33.13 | 32,800 | -0.49(-1.46%) |
Sep 06, 2018 | 33.70 | 34.30 | 33.00 | 33.62 | 73,542 | -0.05(-0.15%) |
Sep 05, 2018 | 33.43 | 34.76 | 32.96 | 33.67 | 91,322 | +0.06(+0.18%) |
Sep 04, 2018 | 34.54 | 34.72 | 33.02 | 33.61 | 81,584 | -0.97(-2.81%) |
Aug 31, 2018 | 34.58 | 34.58 | 34.58 | 0 | +1.07(+3.19%) | |
Aug 30, 2018 | 32.14 | 33.99 | 32.00 | 33.51 | 31,226 | +1.31(+4.07%) |
Aug 29, 2018 | 31.85 | 32.59 | 31.85 | 32.20 | 34,897 | +0.33(+1.04%) |
Aug 28, 2018 | 31.93 | 32.66 | 31.68 | 31.87 | 26,090 | -0.15(-0.47%) |
Aug 27, 2018 | 31.89 | 33.00 | 31.86 | 32.02 | 78,033 | +0.09(+0.28%) |
Aug 24, 2018 | 32.28 | 32.28 | 30.57 | 31.93 | 29,600 | -0.33(-1.02%) |
Aug 23, 2018 | 32.05 | 32.88 | 29.55 | 32.26 | 77,379 | -0.09(-0.28%) |
Aug 22, 2018 | 31.17 | 32.89 | 30.88 | 32.35 | 60,081 | +1.15(+3.69%) |
Aug 21, 2018 | 30.37 | 31.34 | 30.20 | 31.20 | 34,226 | +0.83(+2.73%) |
Aug 20, 2018 | 30.31 | 30.69 | 29.29 | 30.37 | 20,331 | +0.20(+0.66%) |
Aug 17, 2018 | 29.99 | 30.80 | 29.48 | 30.17 | 26,900 | +0.44(+1.48%) |
Aug 16, 2018 | 30.00 | 30.70 | 29.27 | 29.73 | 46,127 | -0.10(-0.34%) |
Aug 15, 2018 | 31.59 | 31.94 | 29.54 | 29.83 | 46,060 | -1.86(-5.87%) |
Aug 14, 2018 | 31.58 | 32.80 | 31.12 | 31.69 | 63,834 | -0.02(-0.06%) |
Aug 13, 2018 | 31.29 | 32.25 | 31.02 | 31.71 | 19,056 | +0.51(+1.63%) |
Aug 10, 2018 | 31.70 | 32.45 | 31.05 | 31.20 | 27,800 | -0.59(-1.86%) |
Aug 09, 2018 | 29.58 | 32.45 | 29.58 | 31.79 | 59,649 | +2.32(+7.87%) |
Aug 08, 2018 | 29.29 | 30.28 | 29.02 | 29.47 | 65,773 | +0.18(+0.61%) |
Aug 07, 2018 | 31.62 | 31.62 | 28.52 | 29.29 | 110,327 | -2.25(-7.13%) |
Aug 06, 2018 | 32.39 | 32.57 | 31.15 | 31.54 | 29,687 | -0.81(-2.50%) |
Aug 03, 2018 | 32.28 | 32.70 | 31.70 | 32.35 | 38,800 | +0.10(+0.31%) |
Aug 02, 2018 | 31.88 | 32.77 | 31.12 | 32.25 | 48,651 | +0.20(+0.62%) |
Aug 01, 2018 | 31.58 | 32.41 | 31.15 | 32.05 | 38,434 | +0.50(+1.58%) |
Jul 31, 2018 | 31.54 | 32.08 | 31.04 | 31.55 | 20,764 | +0.15(+0.48%) |
Jul 30, 2018 | 31.00 | 32.32 | 29.73 | 31.40 | 39,771 | +0.43(+1.39%) |
Jul 27, 2018 | 31.94 | 32.18 | 30.68 | 30.97 | 37,900 | -0.92(-2.88%) |
Jul 26, 2018 | 32.05 | 32.14 | 31.55 | 31.89 | 21,143 | -0.21(-0.65%) |
Jul 25, 2018 | 32.35 | 32.93 | 31.76 | 32.10 | 28,694 | -0.31(-0.96%) |
Jul 24, 2018 | 32.97 | 32.98 | 31.83 | 32.41 | 47,384 | +0.09(+0.28%) |
Jul 23, 2018 | 32.61 | 34.02 | 31.76 | 32.32 | 46,066 | -0.29(-0.89%) |
Jul 20, 2018 | 32.56 | 33.53 | 32.07 | 32.61 | 39,374 | +0.06(+0.18%) |
Jul 19, 2018 | 32.76 | 32.87 | 32.08 | 32.55 | 49,210 | -0.33(-1.00%) |
Jul 18, 2018 | 33.16 | 33.18 | 32.40 | 32.88 | 44,717 | -0.62(-1.85%) |
Jul 17, 2018 | 33.51 | 33.79 | 32.57 | 33.50 | 42,176 | -0.06(-0.18%) |
Jul 16, 2018 | 34.49 | 34.83 | 32.91 | 33.56 | 76,507 | -0.86(-2.50%) |
Jul 13, 2018 | 34.88 | 34.88 | 34.06 | 34.42 | 46,218 | -0.48(-1.38%) |
Jul 12, 2018 | 36.02 | 36.37 | 34.50 | 34.90 | 87,474 | -0.91(-2.54%) |
Jul 11, 2018 | 36.65 | 36.98 | 35.26 | 35.81 | 71,073 | -0.92(-2.50%) |
Jul 10, 2018 | 37.00 | 37.02 | 36.11 | 36.73 | 47,051 | -0.14(-0.38%) |
Jul 09, 2018 | 36.87 | 37.21 | 36.06 | 36.87 | 51,409 | +0.24(+0.66%) |
Jul 06, 2018 | 36.72 | 37.34 | 35.97 | 36.63 | 93,795 | -0.18(-0.49%) |
Jul 05, 2018 | 36.10 | 37.14 | 35.08 | 36.81 | 124,286 | +0.74(+2.05%) |
Jul 03, 2018 | 36.07 | 36.07 | 36.07 | 0 | -0.11(-0.30%) | |
Jul 02, 2018 | 35.24 | 36.41 | 35.00 | 36.18 | 35,855 | +0.68(+1.92%) |
Jun 29, 2018 | 36.22 | 36.49 | 35.18 | 35.50 | 42,859 | -0.59(-1.63%) |
Jun 28, 2018 | 36.90 | 37.11 | 36.02 | 36.09 | 114,793 | -0.82(-2.22%) |
Jun 27, 2018 | 36.89 | 37.50 | 35.99 | 36.91 | 118,381 | +0.03(+0.08%) |
Jun 26, 2018 | 34.93 | 37.23 | 34.88 | 36.88 | 125,304 | +1.91(+5.46%) |
Jun 25, 2018 | 37.11 | 37.95 | 33.62 | 34.97 | 154,376 | -2.34(-6.27%) |
Jun 22, 2018 | 36.18 | 37.45 | 35.61 | 37.31 | 1,190,003 | +1.28(+3.55%) |
Jun 21, 2018 | 34.86 | 37.23 | 34.49 | 36.03 | 154,908 | +1.09(+3.12%) |
Jun 20, 2018 | 34.01 | 35.79 | 33.74 | 34.94 | 171,661 | +1.45(+4.33%) |
Jun 19, 2018 | 33.43 | 34.75 | 33.24 | 33.49 | 112,817 | +0.06(+0.18%) |
Jun 18, 2018 | 32.31 | 34.00 | 32.02 | 33.43 | 90,979 | +0.90(+2.77%) |
Jun 15, 2018 | 32.37 | 31.75 | 32.53 | 170,055 | +0.16(+0.49%) | |
Jun 14, 2018 | 32.52 | 32.90 | 31.76 | 32.37 | 74,010 | -0.04(-0.12%) |
Jun 13, 2018 | 32.00 | 33.10 | 31.12 | 32.41 | 81,365 | +0.41(+1.28%) |
Jun 12, 2018 | 35.39 | 35.45 | 30.70 | 32.00 | 173,205 | -0.61(-1.87%) |
Jun 11, 2018 | 30.64 | 32.73 | 30.64 | 32.61 | 78,438 | +1.93(+6.29%) |
Jun 08, 2018 | 30.95 | 31.92 | 30.25 | 30.68 | 42,182 | -0.39(-1.26%) |
Jun 07, 2018 | 31.19 | 31.31 | 30.76 | 31.07 | 46,601 | +0.01(+0.03%) |
Jun 06, 2018 | 32.70 | 32.78 | 30.78 | 31.06 | 39,731 | -1.67(-5.10%) |
Jun 05, 2018 | 30.35 | 32.73 | 30.21 | 32.73 | 117,254 | +2.38(+7.84%) |
Jun 04, 2018 | 31.03 | 31.42 | 30.00 | 30.35 | 110,085 | -0.40(-1.30%) |
Jun 01, 2018 | 31.50 | 31.55 | 30.72 | 30.75 | 144,908 | -0.58(-1.85%) |
May 31, 2018 | 31.27 | 31.98 | 31.06 | 31.33 | 54,941 | -0.09(-0.29%) |
May 30, 2018 | 32.13 | 32.51 | 31.02 | 31.42 | 45,233 | -0.63(-1.97%) |
May 29, 2018 | 32.34 | 32.90 | 32.05 | 32.05 | 27,724 | -0.56(-1.72%) |
May 25, 2018 | 32.61 | 32.61 | 32.61 | 0 | -0.18(-0.55%) | |
May 24, 2018 | 33.05 | 33.05 | 32.25 | 32.79 | 29,164 | -0.34(-1.03%) |
May 23, 2018 | 32.80 | 33.23 | 32.21 | 33.13 | 70,352 | +0.18(+0.55%) |
May 22, 2018 | 32.45 | 33.00 | 32.01 | 32.95 | 23,908 | +0.15(+0.46%) |
May 21, 2018 | 32.94 | 33.10 | 32.12 | 32.80 | 41,174 | -0.06(-0.18%) |
May 18, 2018 | 32.77 | 33.34 | 32.32 | 32.86 | 55,790 | +0.04(+0.12%) |
May 17, 2018 | 33.80 | 33.90 | 31.86 | 32.82 | 68,846 | -0.92(-2.73%) |
May 16, 2018 | 31.43 | 33.99 | 31.15 | 33.74 | 147,727 | +2.36(+7.52%) |
May 15, 2018 | 30.67 | 32.00 | 30.31 | 31.38 | 130,749 | +0.53(+1.72%) |
May 14, 2018 | 31.08 | 32.64 | 30.60 | 30.85 | 97,282 | +0.05(+0.16%) |
May 11, 2018 | 31.00 | 31.40 | 29.77 | 30.80 | 133,515 | -0.06(-0.19%) |
May 10, 2018 | 29.81 | 31.80 | 29.50 | 30.86 | 42,488 | +0.83(+2.76%) |
May 09, 2018 | 29.70 | 30.53 | 29.63 | 30.03 | 91,585 | +0.50(+1.69%) |
May 08, 2018 | 29.13 | 29.99 | 28.11 | 29.53 | 100,202 | +0.63(+2.18%) |
May 07, 2018 | 28.66 | 29.56 | 28.51 | 28.90 | 48,713 | -0.03(-0.10%) |
May 04, 2018 | 30.36 | 30.41 | 28.52 | 28.93 | 69,505 | -1.06(-3.53%) |
May 03, 2018 | 29.40 | 30.61 | 28.80 | 29.99 | 45,696 | +0.67(+2.29%) |
May 02, 2018 | 30.41 | 30.67 | 29.07 | 29.32 | 23,699 | -1.18(-3.87%) |