Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 29.11 | 29.34 | 29.11 | 29.27 | 133,832 | +0.08(+0.29%) |
May 30, 2019 | 29.00 | 29.24 | 29.00 | 29.19 | 18,371 | +0.11(+0.37%) |
May 29, 2019 | 28.90 | 29.08 | 28.90 | 29.08 | 70,810 | +0.05(+0.17%) |
May 28, 2019 | 29.22 | 29.22 | 29.00 | 29.03 | 30,525 | -0.18(-0.63%) |
May 24, 2019 | 29.24 | 29.33 | 29.16 | 29.21 | 29,780 | -0.02(-0.06%) |
May 23, 2019 | 29.25 | 29.36 | 29.15 | 29.23 | 21,931 | -0.28(-0.94%) |
May 22, 2019 | 29.91 | 29.91 | 29.44 | 29.51 | 72,299 | -0.47(-1.56%) |
May 21, 2019 | 29.73 | 30.03 | 29.62 | 29.97 | 238,526 | +0.28(+0.96%) |
May 20, 2019 | 29.67 | 29.90 | 29.67 | 29.69 | 36,942 | -0.13(-0.42%) |
May 17, 2019 | 29.67 | 29.88 | 29.62 | 29.82 | 60,996 | -0.15(-0.50%) |
May 16, 2019 | 30.02 | 30.11 | 29.92 | 29.97 | 48,954 | -0.10(-0.33%) |
May 15, 2019 | 29.96 | 30.17 | 29.96 | 30.07 | 33,867 | -0.08(-0.28%) |
May 14, 2019 | 30.18 | 30.48 | 30.11 | 30.15 | 45,579 | -0.03(-0.11%) |
May 13, 2019 | 30.13 | 30.48 | 30.13 | 30.18 | 35,620 | -0.39(-1.28%) |
May 10, 2019 | 31.00 | 31.00 | 30.55 | 30.58 | 157,274 | -0.43(-1.40%) |
May 09, 2019 | 30.92 | 31.04 | 30.63 | 31.01 | 176,879 | -0.16(-0.51%) |
May 08, 2019 | 31.50 | 31.56 | 31.10 | 31.17 | 77,333 | -0.40(-1.27%) |
May 07, 2019 | 31.25 | 31.62 | 31.25 | 31.57 | 343,842 | -0.04(-0.13%) |
May 06, 2019 | 31.41 | 31.66 | 31.40 | 31.61 | 138,688 | -0.03(-0.08%) |
May 03, 2019 | 31.44 | 31.73 | 31.44 | 31.64 | 38,870 | +0.21(+0.66%) |
May 02, 2019 | 31.30 | 31.50 | 31.28 | 31.43 | 342,708 | +0.04(+0.13%) |
May 01, 2019 | 31.87 | 31.91 | 31.38 | 31.39 | 336,800 | -0.49(-1.55%) |
Apr 30, 2019 | 31.59 | 31.99 | 31.59 | 31.88 | 82,487 | +0.21(+0.66%) |
Apr 29, 2019 | 31.67 | 31.81 | 31.62 | 31.67 | 74,269 | -0.10(-0.32%) |
Apr 26, 2019 | 31.36 | 31.78 | 31.24 | 31.77 | 42,218 | +0.54(+1.71%) |
Apr 25, 2019 | 31.34 | 31.40 | 31.10 | 31.24 | 49,252 | -0.23(-0.74%) |
Apr 24, 2019 | 31.71 | 31.75 | 31.42 | 31.47 | 60,567 | -0.36(-1.13%) |
Apr 23, 2019 | 32.02 | 32.04 | 31.81 | 31.83 | 111,429 | -0.21(-0.65%) |
Apr 22, 2019 | 32.02 | 32.15 | 31.98 | 32.04 | 33,122 | -0.18(-0.57%) |
Apr 18, 2019 | 32.51 | 32.51 | 32.01 | 32.22 | 56,690 | -0.28(-0.87%) |
Apr 17, 2019 | 32.75 | 32.78 | 32.40 | 32.51 | 13,193 | -0.18(-0.54%) |
Apr 16, 2019 | 32.63 | 32.69 | 32.53 | 32.68 | 10,189 | +0.03(+0.10%) |
Apr 15, 2019 | 32.75 | 32.80 | 32.64 | 32.65 | 31,527 | -0.21(-0.64%) |
Apr 12, 2019 | 32.70 | 32.91 | 32.70 | 32.86 | 71,401 | +0.30(+0.92%) |
Apr 11, 2019 | 32.88 | 32.98 | 32.54 | 32.56 | 53,375 | -0.47(-1.42%) |
Apr 10, 2019 | 33.26 | 33.28 | 33.00 | 33.03 | 62,342 | -0.23(-0.70%) |
Apr 09, 2019 | 33.52 | 33.52 | 33.19 | 33.26 | 172,256 | -0.22(-0.65%) |
Apr 08, 2019 | 33.30 | 33.54 | 33.27 | 33.48 | 87,855 | +0.33(+1.01%) |
Apr 05, 2019 | 33.41 | 33.42 | 33.14 | 33.14 | 355,452 | -0.18(-0.53%) |
Apr 04, 2019 | 33.08 | 33.35 | 33.03 | 33.32 | 108,757 | +0.23(+0.68%) |
Apr 03, 2019 | 33.18 | 33.18 | 33.02 | 33.09 | 36,711 | +0.09(+0.28%) |
Apr 02, 2019 | 32.97 | 33.05 | 32.77 | 33.00 | 128,169 | +0.03(+0.08%) |
Apr 01, 2019 | 33.23 | 33.32 | 32.91 | 32.98 | 224,955 | +0.13(+0.38%) |
Mar 29, 2019 | 32.93 | 32.94 | 32.72 | 32.85 | 174,377 | +0.22(+0.67%) |
Mar 28, 2019 | 32.75 | 33.01 | 32.61 | 32.63 | 89,941 | -0.08(-0.26%) |
Mar 27, 2019 | 32.87 | 32.93 | 32.61 | 32.72 | 93,833 | -0.19(-0.57%) |
Mar 26, 2019 | 32.78 | 32.94 | 32.76 | 32.91 | 76,935 | +0.23(+0.71%) |
Mar 25, 2019 | 32.68 | 32.97 | 32.62 | 32.68 | 148,292 | -0.13(-0.38%) |
Mar 22, 2019 | 32.98 | 33.13 | 32.78 | 32.80 | 35,282 | -0.42(-1.26%) |
Mar 21, 2019 | 33.26 | 33.26 | 33.09 | 33.22 | 51,046 | +0.04(+0.13%) |
Mar 20, 2019 | 32.99 | 33.24 | 32.78 | 33.18 | 118,281 | +0.11(+0.33%) |
Mar 19, 2019 | 33.09 | 33.29 | 33.04 | 33.07 | 121,799 | +0.11(+0.33%) |
Mar 18, 2019 | 33.03 | 33.09 | 32.90 | 32.96 | 94,127 | -0.01(-0.03%) |
Mar 15, 2019 | 32.73 | 32.98 | 32.58 | 32.97 | 345,884 | +0.39(+1.21%) |
Mar 14, 2019 | 32.73 | 32.73 | 32.51 | 32.58 | 58,768 | -0.22(-0.66%) |
Mar 13, 2019 | 32.73 | 32.87 | 32.70 | 32.79 | 166,286 | +0.20(+0.62%) |
Mar 12, 2019 | 32.42 | 32.61 | 32.42 | 32.59 | 60,506 | +0.23(+0.72%) |
Mar 11, 2019 | 32.19 | 32.46 | 32.10 | 32.36 | 301,788 | +0.18(+0.55%) |
Mar 08, 2019 | 31.99 | 32.26 | 31.92 | 32.18 | 131,919 | +0.12(+0.37%) |
Mar 07, 2019 | 32.17 | 32.22 | 31.91 | 32.07 | 379,601 | -0.09(-0.29%) |
Mar 06, 2019 | 32.43 | 32.43 | 32.04 | 32.16 | 87,345 | -0.11(-0.34%) |
Mar 05, 2019 | 32.37 | 32.37 | 32.19 | 32.27 | 22,645 | -0.13(-0.41%) |
Mar 04, 2019 | 32.20 | 32.50 | 32.02 | 32.40 | 84,678 | +0.38(+1.20%) |
Mar 01, 2019 | 32.21 | 32.28 | 31.97 | 32.02 | 130,603 | -0.34(-1.06%) |
Feb 28, 2019 | 32.28 | 32.37 | 32.17 | 32.36 | 149,385 | +0.08(+0.26%) |
Feb 27, 2019 | 32.22 | 32.38 | 32.22 | 32.27 | 19,857 | +0.06(+0.18%) |
Feb 26, 2019 | 32.19 | 32.27 | 32.09 | 32.22 | 10,651 | -0.04(-0.13%) |
Feb 25, 2019 | 32.54 | 32.54 | 32.26 | 32.26 | 12,448 | -0.11(-0.34%) |
Feb 22, 2019 | 31.94 | 32.39 | 31.94 | 32.37 | 19,494 | +0.35(+1.10%) |
Feb 21, 2019 | 32.45 | 32.45 | 31.93 | 32.02 | 29,376 | -0.35(-1.08%) |
Feb 20, 2019 | 32.31 | 32.50 | 31.65 | 32.37 | 238,398 | +0.15(+0.47%) |
Feb 19, 2019 | 31.82 | 32.29 | 31.77 | 32.22 | 79,257 | +0.47(+1.47%) |
Feb 15, 2019 | 31.67 | 31.81 | 31.67 | 31.75 | 48,438 | +0.22(+0.71%) |
Feb 14, 2019 | 31.34 | 31.60 | 31.30 | 31.52 | 23,033 | +0.02(+0.06%) |
Feb 13, 2019 | 31.40 | 31.56 | 31.35 | 31.50 | 51,566 | +0.12(+0.37%) |
Feb 12, 2019 | 31.52 | 31.54 | 31.35 | 31.39 | 10,777 | -0.01(-0.03%) |
Feb 11, 2019 | 31.81 | 31.81 | 31.33 | 31.40 | 55,236 | -0.33(-1.03%) |
Feb 08, 2019 | 31.66 | 31.77 | 31.56 | 31.72 | 24,398 | +0.09(+0.29%) |
Feb 07, 2019 | 31.71 | 31.82 | 31.52 | 31.63 | 319,497 | -0.32(-0.99%) |
Feb 06, 2019 | 31.73 | 32.23 | 31.73 | 31.95 | 17,696 | -0.04(-0.13%) |
Feb 05, 2019 | 32.12 | 32.12 | 31.90 | 31.99 | 5,441 | +0.11(+0.34%) |
Feb 04, 2019 | 31.59 | 31.88 | 31.59 | 31.88 | 17,184 | +0.13(+0.39%) |
Feb 01, 2019 | 31.68 | 31.81 | 31.50 | 31.76 | 35,282 | +0.18(+0.58%) |
Jan 31, 2019 | 31.20 | 31.61 | 31.20 | 31.57 | 52,014 | +0.47(+1.51%) |
Jan 30, 2019 | 31.14 | 31.28 | 31.02 | 31.10 | 46,529 | +0.10(+0.32%) |
Jan 29, 2019 | 30.84 | 31.00 | 30.84 | 31.00 | 13,887 | +0.33(+1.06%) |
Jan 28, 2019 | 30.41 | 30.80 | 30.41 | 30.68 | 26,332 | -0.18(-0.57%) |
Jan 25, 2019 | 30.79 | 30.85 | 30.74 | 30.85 | 8,730 | +0.45(+1.49%) |
Jan 24, 2019 | 30.33 | 30.42 | 30.28 | 30.40 | 9,460 | +0.09(+0.30%) |
Jan 23, 2019 | 30.34 | 30.49 | 30.29 | 30.31 | 10,505 | +0.04(+0.14%) |
Jan 22, 2019 | 30.38 | 30.46 | 30.21 | 30.27 | 27,802 | -0.33(-1.09%) |
Jan 18, 2019 | 30.74 | 30.74 | 30.43 | 30.60 | 68,052 | -0.04(-0.14%) |
Jan 17, 2019 | 30.50 | 30.73 | 30.37 | 30.64 | 36,917 | +0.09(+0.30%) |
Jan 16, 2019 | 30.20 | 30.55 | 30.16 | 30.55 | 13,068 | +0.26(+0.85%) |
Jan 15, 2019 | 30.85 | 31.01 | 30.23 | 30.29 | 25,088 | -0.37(-1.19%) |
Jan 14, 2019 | 30.48 | 30.67 | 30.33 | 30.66 | 65,501 | +0.18(+0.60%) |
Jan 11, 2019 | 30.56 | 30.56 | 30.46 | 30.48 | 17,700 | -0.05(-0.16%) |
Jan 10, 2019 | 30.31 | 30.57 | 30.31 | 30.53 | 21,612 | +0.13(+0.44%) |
Jan 09, 2019 | 30.33 | 30.55 | 30.33 | 30.39 | 30,512 | +0.19(+0.64%) |
Jan 08, 2019 | 30.43 | 30.43 | 30.12 | 30.20 | 26,341 | -0.01(-0.02%) |
Jan 07, 2019 | 30.13 | 30.36 | 30.13 | 30.21 | 22,132 | -0.01(-0.03%) |
Jan 04, 2019 | 29.82 | 30.26 | 29.78 | 30.22 | 73,912 | +0.46(+1.55%) |
Jan 03, 2019 | 29.68 | 29.77 | 29.44 | 29.76 | 32,021 | -0.09(-0.31%) |
Jan 02, 2019 | 29.54 | 29.91 | 29.46 | 29.85 | 89,508 | +0.17(+0.56%) |
Dec 31, 2018 | 29.73 | 29.73 | 29.41 | 29.68 | 11,601 | +0.26(+0.88%) |
Dec 28, 2018 | 29.72 | 29.72 | 29.38 | 29.42 | 52,145 | -0.03(-0.09%) |
Dec 27, 2018 | 29.36 | 29.50 | 29.09 | 29.45 | 51,176 | -0.08(-0.28%) |
Dec 26, 2018 | 29.28 | 29.54 | 29.06 | 29.53 | 29,751 | +0.33(+1.15%) |
Dec 24, 2018 | 29.57 | 29.57 | 29.11 | 29.20 | 9,448 | +0.09(+0.32%) |
Dec 21, 2018 | 29.21 | 29.35 | 29.07 | 29.11 | 24,398 | -0.18(-0.63%) |
Dec 20, 2018 | 29.49 | 29.62 | 29.28 | 29.29 | 41,294 | +0.13(+0.46%) |
Dec 19, 2018 | 29.78 | 29.86 | 29.10 | 29.16 | 38,543 | -0.43(-1.44%) |
Dec 18, 2018 | 29.62 | 29.77 | 29.50 | 29.58 | 25,980 | -0.00(-0.01%) |
Dec 17, 2018 | 29.58 | 29.77 | 29.45 | 29.58 | 12,587 | +0.16(+0.54%) |
Dec 14, 2018 | 29.30 | 29.67 | 29.30 | 29.43 | 34,358 | -0.30(-1.01%) |
Dec 13, 2018 | 29.82 | 29.82 | 29.66 | 29.72 | 23,336 | +0.05(+0.17%) |
Dec 12, 2018 | 29.87 | 29.87 | 29.63 | 29.67 | 47,918 | +0.17(+0.59%) |
Dec 11, 2018 | 29.34 | 29.61 | 29.34 | 29.50 | 29,934 | +0.16(+0.54%) |
Dec 10, 2018 | 29.50 | 29.71 | 29.31 | 29.34 | 105,309 | -0.26(-0.87%) |
Dec 07, 2018 | 29.84 | 29.85 | 29.60 | 29.60 | 131,067 | -0.04(-0.14%) |
Dec 06, 2018 | 29.53 | 29.67 | 29.22 | 29.64 | 64,598 | -0.21(-0.70%) |
Dec 04, 2018 | 29.93 | 30.01 | 29.67 | 29.85 | 63,070 | -0.01(-0.03%) |
Dec 03, 2018 | 29.75 | 30.07 | 29.71 | 29.86 | 96,410 | +0.48(+1.64%) |
Nov 30, 2018 | 29.33 | 29.40 | 29.24 | 29.38 | 23,546 | -0.08(-0.28%) |
Nov 29, 2018 | 29.55 | 29.61 | 29.40 | 29.46 | 146,552 | +0.00(+0.00%) |
Nov 28, 2018 | 29.07 | 29.57 | 28.99 | 29.46 | 22,021 | +0.49(+1.70%) |
Nov 27, 2018 | 28.97 | 29.08 | 28.90 | 28.97 | 8,300 | -0.05(-0.17%) |
Nov 26, 2018 | 29.36 | 29.36 | 28.96 | 29.02 | 26,834 | +0.11(+0.37%) |
Nov 23, 2018 | 29.52 | 29.52 | 28.78 | 28.91 | 22,585 | -0.60(-2.03%) |
Nov 21, 2018 | 29.51 | 29.51 | 29.51 | 0 | +0.29(+1.00%) | |
Nov 20, 2018 | 29.64 | 29.72 | 29.21 | 29.22 | 20,245 | -0.71(-2.36%) |
Nov 19, 2018 | 30.02 | 30.02 | 29.81 | 29.92 | 27,273 | -0.08(-0.28%) |
Nov 16, 2018 | 29.55 | 30.02 | 29.53 | 30.01 | 47,453 | +0.34(+1.15%) |
Nov 15, 2018 | 28.97 | 29.68 | 28.97 | 29.67 | 12,357 | +0.64(+2.21%) |
Nov 14, 2018 | 28.93 | 29.16 | 28.93 | 29.03 | 39,960 | +0.18(+0.63%) |
Nov 13, 2018 | 28.92 | 29.16 | 28.84 | 28.84 | 24,794 | -0.07(-0.23%) |
Nov 12, 2018 | 29.11 | 29.25 | 28.91 | 28.91 | 10,639 | -0.52(-1.75%) |
Nov 09, 2018 | 29.38 | 29.48 | 29.28 | 29.43 | 34,118 | -0.29(-0.98%) |
Nov 08, 2018 | 29.76 | 29.94 | 29.61 | 29.72 | 33,498 | -0.33(-1.11%) |
Nov 07, 2018 | 29.97 | 30.09 | 29.86 | 30.05 | 163,587 | +0.33(+1.12%) |
Nov 06, 2018 | 29.72 | 29.77 | 29.60 | 29.72 | 21,469 | -0.06(-0.20%) |
Nov 05, 2018 | 29.42 | 29.84 | 29.42 | 29.77 | 81,612 | +0.13(+0.45%) |
Nov 02, 2018 | 29.97 | 29.97 | 29.38 | 29.64 | 81,451 | -0.02(-0.08%) |
Nov 01, 2018 | 29.44 | 29.89 | 29.33 | 29.67 | 305,217 | +0.66(+2.27%) |
Oct 31, 2018 | 28.80 | 29.08 | 28.80 | 29.01 | 90,777 | +0.22(+0.75%) |
Oct 30, 2018 | 28.69 | 28.93 | 28.66 | 28.79 | 125,595 | +0.08(+0.29%) |
Oct 29, 2018 | 28.80 | 29.02 | 28.66 | 28.71 | 37,380 | -0.11(-0.38%) |
Oct 26, 2018 | 28.46 | 28.89 | 28.46 | 28.82 | 38,202 | -0.12(-0.43%) |
Oct 25, 2018 | 28.91 | 29.13 | 28.91 | 28.94 | 47,288 | -0.07(-0.26%) |
Oct 24, 2018 | 29.21 | 29.36 | 28.98 | 29.02 | 64,434 | -0.24(-0.83%) |
Oct 23, 2018 | 29.23 | 29.52 | 29.13 | 29.26 | 61,662 | -0.37(-1.26%) |
Oct 22, 2018 | 30.01 | 30.15 | 29.62 | 29.63 | 40,213 | -0.16(-0.53%) |
Oct 19, 2018 | 30.27 | 30.27 | 29.75 | 29.79 | 24,267 | -0.20(-0.67%) |
Oct 18, 2018 | 30.25 | 30.32 | 29.97 | 29.99 | 18,625 | -0.42(-1.40%) |
Oct 17, 2018 | 30.57 | 30.65 | 30.39 | 30.42 | 29,151 | -0.17(-0.54%) |
Oct 16, 2018 | 30.69 | 30.72 | 30.53 | 30.58 | 51,239 | +0.15(+0.49%) |
Oct 15, 2018 | 30.47 | 30.62 | 30.32 | 30.43 | 45,890 | +0.08(+0.27%) |
Oct 12, 2018 | 30.79 | 30.82 | 30.22 | 30.35 | 50,336 | -0.06(-0.19%) |
Oct 11, 2018 | 29.90 | 30.48 | 29.90 | 30.41 | 16,373 | +0.38(+1.28%) |
Oct 10, 2018 | 30.37 | 30.37 | 30.02 | 30.02 | 102,514 | -0.59(-1.93%) |
Oct 09, 2018 | 30.15 | 30.77 | 30.13 | 30.62 | 247,252 | +0.30(+0.99%) |
Oct 08, 2018 | 30.41 | 30.41 | 30.07 | 30.32 | 14,316 | -0.11(-0.36%) |
Oct 05, 2018 | 30.28 | 30.66 | 30.22 | 30.42 | 330,371 | +0.00(+0.00%) |
Oct 04, 2018 | 30.57 | 30.96 | 30.33 | 30.42 | 31,714 | -0.28(-0.92%) |
Oct 03, 2018 | 30.92 | 31.21 | 30.70 | 30.71 | 91,898 | -0.30(-0.97%) |
Oct 02, 2018 | 30.76 | 31.06 | 30.76 | 31.01 | 65,614 | +0.12(+0.40%) |
Oct 01, 2018 | 30.70 | 30.95 | 30.70 | 30.88 | 18,282 | +0.15(+0.49%) |
Sep 28, 2018 | 30.64 | 30.91 | 30.64 | 30.73 | 26,429 | -0.01(-0.03%) |
Sep 27, 2018 | 30.77 | 30.83 | 30.67 | 30.74 | 20,247 | -0.15(-0.48%) |
Sep 26, 2018 | 30.90 | 31.17 | 30.79 | 30.89 | 98,877 | -0.02(-0.05%) |
Sep 25, 2018 | 30.82 | 30.92 | 30.82 | 30.91 | 56,846 | +0.13(+0.43%) |
Sep 24, 2018 | 30.78 | 31.06 | 30.75 | 30.77 | 38,622 | -0.14(-0.46%) |
Sep 21, 2018 | 30.84 | 31.06 | 30.76 | 30.92 | 133,229 | +0.15(+0.49%) |
Sep 20, 2018 | 30.49 | 30.85 | 30.46 | 30.77 | 30,844 | +0.52(+1.73%) |
Sep 19, 2018 | 30.02 | 30.30 | 29.77 | 30.24 | 52,802 | +0.49(+1.65%) |
Sep 18, 2018 | 29.46 | 29.82 | 29.45 | 29.75 | 94,881 | +0.35(+1.19%) |
Sep 17, 2018 | 29.18 | 29.65 | 29.17 | 29.40 | 59,472 | -0.18(-0.62%) |
Sep 14, 2018 | 29.58 | 29.65 | 29.48 | 29.58 | 28,832 | +0.05(+0.17%) |
Sep 13, 2018 | 29.67 | 29.90 | 29.47 | 29.53 | 75,700 | +0.07(+0.25%) |
Sep 12, 2018 | 29.11 | 29.59 | 29.11 | 29.46 | 155,041 | +0.37(+1.29%) |
Sep 11, 2018 | 29.06 | 29.15 | 28.88 | 29.08 | 71,286 | -0.12(-0.43%) |
Sep 10, 2018 | 29.56 | 29.56 | 29.17 | 29.21 | 61,315 | -0.27(-0.90%) |
Sep 07, 2018 | 29.43 | 29.52 | 29.25 | 29.48 | 36,280 | -0.03(-0.11%) |
Sep 06, 2018 | 29.84 | 30.01 | 29.51 | 29.51 | 131,677 | -0.48(-1.61%) |
Sep 05, 2018 | 29.77 | 29.99 | 29.68 | 29.99 | 233,928 | -0.03(-0.11%) |
Sep 04, 2018 | 30.33 | 30.46 | 30.01 | 30.02 | 394,032 | -0.74(-2.41%) |
Aug 31, 2018 | 30.77 | 30.77 | 30.77 | 0 | +0.11(+0.35%) | |
Aug 30, 2018 | 31.37 | 31.37 | 30.47 | 30.66 | 248,566 | -0.92(-2.93%) |
Aug 29, 2018 | 31.36 | 31.63 | 31.36 | 31.58 | 42,375 | +0.01(+0.03%) |
Aug 28, 2018 | 31.75 | 31.75 | 31.46 | 31.57 | 79,226 | -0.05(-0.16%) |
Aug 27, 2018 | 31.62 | 31.71 | 31.52 | 31.62 | 22,835 | +0.28(+0.90%) |
Aug 24, 2018 | 31.20 | 31.35 | 31.04 | 31.34 | 30,634 | +0.46(+1.48%) |
Aug 23, 2018 | 31.10 | 31.11 | 30.84 | 30.88 | 44,475 | -0.32(-1.04%) |
Aug 22, 2018 | 31.11 | 31.22 | 31.01 | 31.21 | 13,456 | +0.15(+0.48%) |
Aug 21, 2018 | 31.15 | 31.25 | 31.06 | 31.06 | 36,481 | -0.04(-0.13%) |
Aug 20, 2018 | 31.03 | 31.24 | 31.02 | 31.10 | 27,391 | +0.16(+0.51%) |
Aug 17, 2018 | 30.58 | 30.96 | 30.58 | 30.94 | 106,319 | +0.17(+0.54%) |
Aug 16, 2018 | 31.01 | 31.14 | 30.72 | 30.77 | 77,878 | -0.07(-0.22%) |
Aug 15, 2018 | 31.34 | 31.53 | 30.77 | 30.84 | 90,856 | -0.98(-3.09%) |
Aug 14, 2018 | 32.06 | 32.06 | 31.76 | 31.82 | 167,170 | +0.09(+0.29%) |
Aug 13, 2018 | 32.30 | 32.32 | 31.71 | 31.73 | 74,019 | -0.56(-1.73%) |
Aug 10, 2018 | 32.21 | 32.51 | 32.21 | 32.29 | 37,842 | -0.48(-1.46%) |
Aug 09, 2018 | 32.77 | 32.87 | 32.60 | 32.77 | 17,548 | +0.17(+0.53%) |
Aug 08, 2018 | 32.90 | 32.90 | 32.55 | 32.60 | 24,407 | -0.13(-0.41%) |
Aug 07, 2018 | 32.77 | 33.00 | 32.68 | 32.73 | 48,057 | +0.15(+0.46%) |
Aug 06, 2018 | 32.96 | 32.96 | 32.51 | 32.58 | 75,933 | -0.42(-1.29%) |
Aug 03, 2018 | 32.84 | 33.09 | 32.69 | 33.00 | 46,011 | +0.42(+1.30%) |
Aug 02, 2018 | 33.11 | 33.17 | 32.56 | 32.58 | 483,143 | -0.91(-2.71%) |
Aug 01, 2018 | 33.85 | 33.85 | 33.42 | 33.49 | 169,482 | -0.32(-0.96%) |
Jul 31, 2018 | 33.75 | 33.86 | 33.53 | 33.81 | 147,702 | +0.22(+0.64%) |
Jul 30, 2018 | 33.72 | 33.72 | 33.50 | 33.60 | 19,525 | +0.05(+0.15%) |
Jul 27, 2018 | 33.70 | 33.70 | 33.47 | 33.55 | 16,818 | +0.16(+0.47%) |
Jul 26, 2018 | 33.50 | 33.77 | 33.39 | 33.39 | 66,548 | -0.46(-1.35%) |
Jul 25, 2018 | 33.56 | 33.85 | 33.42 | 33.85 | 73,084 | +0.50(+1.50%) |
Jul 24, 2018 | 33.11 | 33.42 | 33.11 | 33.35 | 16,205 | +0.53(+1.62%) |
Jul 23, 2018 | 32.52 | 32.84 | 32.52 | 32.81 | 16,165 | +0.02(+0.08%) |
Jul 20, 2018 | 32.78 | 32.85 | 32.66 | 32.79 | 25,898 | +0.22(+0.69%) |
Jul 19, 2018 | 32.55 | 32.79 | 32.44 | 32.56 | 162,312 | -0.39(-1.19%) |
Jul 18, 2018 | 32.65 | 32.98 | 32.61 | 32.95 | 124,879 | +0.17(+0.51%) |
Jul 17, 2018 | 32.01 | 32.80 | 32.01 | 32.79 | 215,839 | +0.49(+1.52%) |
Jul 16, 2018 | 32.17 | 32.32 | 32.17 | 32.30 | 21,310 | -0.12(-0.36%) |
Jul 13, 2018 | 31.99 | 32.43 | 31.72 | 32.41 | 266,207 | +0.19(+0.59%) |
Jul 12, 2018 | 32.30 | 32.30 | 31.94 | 32.22 | 224,981 | +0.25(+0.78%) |
Jul 11, 2018 | 32.49 | 32.52 | 31.94 | 31.97 | 89,032 | -0.74(-2.26%) |
Jul 10, 2018 | 33.03 | 33.03 | 32.55 | 32.71 | 49,132 | -0.42(-1.28%) |
Jul 09, 2018 | 32.74 | 33.17 | 32.73 | 33.14 | 159,935 | +0.66(+2.02%) |
Jul 06, 2018 | 32.04 | 32.55 | 32.04 | 32.48 | 126,635 | +0.33(+1.04%) |
Jul 05, 2018 | 32.36 | 32.44 | 32.11 | 32.15 | 289,001 | -0.14(-0.44%) |
Jul 03, 2018 | 32.29 | 32.29 | 32.29 | 0 | -0.04(-0.13%) | |
Jul 02, 2018 | 32.27 | 32.45 | 32.06 | 32.33 | 121,056 | -0.34(-1.04%) |
Jun 29, 2018 | 32.70 | 32.85 | 32.60 | 32.67 | 112,502 | +0.31(+0.95%) |
Jun 28, 2018 | 32.51 | 32.51 | 32.36 | 32.36 | 109,701 | -0.31(-0.94%) |
Jun 27, 2018 | 32.69 | 32.92 | 32.62 | 32.67 | 85,848 | -0.28(-0.86%) |
Jun 26, 2018 | 32.88 | 33.00 | 32.76 | 32.95 | 90,482 | -0.08(-0.25%) |
Jun 25, 2018 | 33.37 | 33.37 | 32.93 | 33.04 | 114,992 | -0.30(-0.90%) |
Jun 22, 2018 | 33.55 | 33.55 | 33.30 | 33.34 | 48,253 | +0.22(+0.65%) |
Jun 21, 2018 | 33.30 | 33.40 | 33.09 | 33.12 | 104,643 | -0.35(-1.04%) |
Jun 20, 2018 | 33.86 | 33.86 | 33.43 | 33.47 | 64,023 | -0.17(-0.52%) |
Jun 19, 2018 | 33.63 | 33.80 | 33.51 | 33.65 | 49,100 | -0.35(-1.02%) |
Jun 18, 2018 | 33.65 | 34.07 | 33.65 | 33.99 | 31,110 | -0.12(-0.34%) |
Jun 15, 2018 | 34.70 | 34.01 | 34.11 | 37,306 | -0.59(-1.71%) | |
Jun 14, 2018 | 34.89 | 35.07 | 34.70 | 34.70 | 22,784 | -0.31(-0.87%) |
Jun 13, 2018 | 35.23 | 35.29 | 34.96 | 35.01 | 29,421 | -0.27(-0.77%) |
Jun 12, 2018 | 35.13 | 35.37 | 35.10 | 35.28 | 42,979 | +0.02(+0.07%) |
Jun 11, 2018 | 35.19 | 35.37 | 35.19 | 35.25 | 83,438 | -0.09(-0.26%) |
Jun 08, 2018 | 35.44 | 35.45 | 35.24 | 35.34 | 46,346 | -0.07(-0.19%) |
Jun 07, 2018 | 35.51 | 35.71 | 35.36 | 35.41 | 137,536 | -0.29(-0.81%) |
Jun 06, 2018 | 35.76 | 35.70 | 18,085 | +0.40(+1.14%) | ||
Jun 05, 2018 | 35.15 | 35.35 | 35.15 | 35.29 | 61,631 | +0.10(+0.28%) |
Jun 04, 2018 | 35.09 | 35.26 | 35.01 | 35.20 | 282,319 | +0.12(+0.33%) |