Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.55 | 32.67 | 32.53 | 32.54 | 3,500 | -0.43(-1.31%) |
May 30, 2019 | 33.06 | 33.09 | 32.97 | 32.97 | 418 | +0.04(+0.12%) |
May 29, 2019 | 32.86 | 32.93 | 32.67 | 32.93 | 5,085 | -0.12(-0.35%) |
May 28, 2019 | 33.25 | 33.25 | 33.04 | 33.04 | 1,527 | -0.28(-0.84%) |
May 24, 2019 | 33.38 | 33.38 | 33.26 | 33.32 | 1,700 | +0.07(+0.22%) |
May 23, 2019 | 33.25 | 33.25 | 33.11 | 33.25 | 1,750 | -0.61(-1.80%) |
May 22, 2019 | 33.88 | 33.91 | 33.82 | 33.86 | 1,564 | -0.26(-0.75%) |
May 21, 2019 | 34.06 | 34.13 | 34.06 | 34.12 | 837 | +0.38(+1.13%) |
May 20, 2019 | 33.70 | 33.73 | 33.63 | 33.73 | 285 | -0.23(-0.66%) |
May 17, 2019 | 34.00 | 34.25 | 33.96 | 33.96 | 1,900 | -0.24(-0.69%) |
May 16, 2019 | 33.90 | 34.38 | 33.90 | 34.20 | 3,864 | +0.27(+0.81%) |
May 15, 2019 | 33.70 | 33.92 | 33.70 | 33.92 | 441 | +0.09(+0.27%) |
May 14, 2019 | 33.64 | 33.99 | 33.64 | 33.83 | 1,416 | +0.45(+1.34%) |
May 13, 2019 | 33.50 | 33.55 | 33.37 | 33.39 | 1,886 | -0.99(-2.87%) |
May 10, 2019 | 34.11 | 34.37 | 33.83 | 34.37 | 2,400 | +0.08(+0.22%) |
May 09, 2019 | 34.28 | 34.30 | 33.79 | 34.30 | 2,512 | -0.11(-0.32%) |
May 08, 2019 | 34.45 | 34.61 | 34.41 | 34.41 | 904 | -0.02(-0.05%) |
May 07, 2019 | 34.33 | 34.43 | 34.30 | 34.42 | 1,594 | -0.64(-1.84%) |
May 06, 2019 | 34.71 | 35.07 | 34.71 | 35.07 | 1,910 | -0.23(-0.65%) |
May 03, 2019 | 35.09 | 35.30 | 35.07 | 35.30 | 17,600 | +0.46(+1.31%) |
May 02, 2019 | 34.98 | 35.00 | 34.78 | 34.84 | 12,419 | -0.08(-0.22%) |
May 01, 2019 | 35.22 | 35.31 | 34.92 | 34.92 | 912 | -0.38(-1.08%) |
Apr 30, 2019 | 35.07 | 35.30 | 35.07 | 35.30 | 3,008 | +0.01(+0.04%) |
Apr 29, 2019 | 35.22 | 35.30 | 35.19 | 35.28 | 1,557 | +0.09(+0.27%) |
Apr 26, 2019 | 35.12 | 35.19 | 35.09 | 35.19 | 2,800 | -0.08(-0.22%) |
Apr 25, 2019 | 35.16 | 35.27 | 35.10 | 35.27 | 646 | -0.14(-0.39%) |
Apr 24, 2019 | 35.55 | 35.55 | 35.40 | 35.40 | 998 | -0.02(-0.07%) |
Apr 23, 2019 | 35.27 | 35.51 | 35.27 | 35.43 | 1,366 | +0.40(+1.14%) |
Apr 22, 2019 | 35.17 | 35.20 | 35.03 | 35.03 | 2,060 | -0.23(-0.64%) |
Apr 18, 2019 | 35.14 | 35.26 | 35.14 | 35.26 | 6,300 | +0.07(+0.21%) |
Apr 17, 2019 | 35.18 | 35.23 | 35.17 | 35.18 | 860 | +0.11(+0.32%) |
Apr 16, 2019 | 34.80 | 35.21 | 34.80 | 35.07 | 4,829 | +0.04(+0.13%) |
Apr 15, 2019 | 35.01 | 35.07 | 34.93 | 35.03 | 3,396 | -0.03(-0.09%) |
Apr 12, 2019 | 34.75 | 35.09 | 34.75 | 35.06 | 12,600 | +0.35(+1.01%) |
Apr 11, 2019 | 34.67 | 34.71 | 34.55 | 34.71 | 10,700 | +0.14(+0.40%) |
Apr 10, 2019 | 34.35 | 34.60 | 34.35 | 34.57 | 1,679 | +0.10(+0.30%) |
Apr 09, 2019 | 34.56 | 34.56 | 34.46 | 34.46 | 9,675 | -0.24(-0.70%) |
Apr 08, 2019 | 34.52 | 34.72 | 34.52 | 34.71 | 6,657 | +0.02(+0.07%) |
Apr 05, 2019 | 34.45 | 34.73 | 34.45 | 34.68 | 4,800 | +0.20(+0.57%) |
Apr 04, 2019 | 34.39 | 34.49 | 34.34 | 34.49 | 5,889 | +0.19(+0.54%) |
Apr 03, 2019 | 34.25 | 34.50 | 34.25 | 34.30 | 7,080 | +0.23(+0.69%) |
Apr 02, 2019 | 34.09 | 34.09 | 33.97 | 34.06 | 6,204 | -0.01(-0.01%) |
Apr 01, 2019 | 33.80 | 34.10 | 33.79 | 34.07 | 8,812 | +0.48(+1.44%) |
Mar 29, 2019 | 33.43 | 33.59 | 33.43 | 33.59 | 1,600 | +0.35(+1.04%) |
Mar 28, 2019 | 33.35 | 33.38 | 33.15 | 33.24 | 73,163 | +0.17(+0.51%) |
Mar 27, 2019 | 33.14 | 33.19 | 32.88 | 33.07 | 8,003 | +0.05(+0.16%) |
Mar 26, 2019 | 33.01 | 33.04 | 32.88 | 33.02 | 6,156 | +0.10(+0.29%) |
Mar 25, 2019 | 32.84 | 32.98 | 32.84 | 32.92 | 1,769 | -0.09(-0.26%) |
Mar 22, 2019 | 33.25 | 33.25 | 33.00 | 33.01 | 5,400 | -0.84(-2.49%) |
Mar 21, 2019 | 33.81 | 33.92 | 33.75 | 33.85 | 3,875 | +0.40(+1.19%) |
Mar 20, 2019 | 33.61 | 33.64 | 33.33 | 33.46 | 7,744 | -0.30(-0.89%) |
Mar 19, 2019 | 33.85 | 33.92 | 33.67 | 33.76 | 4,853 | -0.04(-0.13%) |
Mar 18, 2019 | 33.61 | 33.85 | 33.61 | 33.80 | 2,472 | +0.16(+0.47%) |
Mar 15, 2019 | 33.67 | 33.80 | 33.61 | 33.64 | 1,600 | +0.28(+0.84%) |
Mar 14, 2019 | 33.38 | 33.38 | 33.33 | 33.36 | 1,605 | -0.08(-0.22%) |
Mar 13, 2019 | 33.10 | 33.57 | 33.10 | 33.44 | 3,929 | +0.30(+0.92%) |
Mar 12, 2019 | 33.13 | 33.20 | 33.09 | 33.13 | 4,062 | -0.05(-0.15%) |
Mar 11, 2019 | 32.42 | 33.18 | 32.42 | 33.18 | 1,946 | +0.47(+1.44%) |
Mar 08, 2019 | 32.58 | 32.71 | 32.55 | 32.71 | 1,900 | -0.15(-0.46%) |
Mar 07, 2019 | 32.81 | 32.88 | 32.81 | 32.86 | 1,677 | -0.42(-1.25%) |
Mar 06, 2019 | 33.26 | 33.32 | 33.16 | 33.27 | 3,311 | -0.26(-0.76%) |
Mar 05, 2019 | 33.63 | 33.63 | 33.53 | 33.53 | 328 | +0.02(+0.06%) |
Mar 04, 2019 | 33.51 | 33.51 | 33.51 | 33.51 | 26 | -0.19(-0.56%) |
Mar 01, 2019 | 33.55 | 33.78 | 33.55 | 33.70 | 1,800 | +0.22(+0.66%) |
Feb 28, 2019 | 33.58 | 33.58 | 33.48 | 33.48 | 672 | -0.20(-0.59%) |
Feb 27, 2019 | 33.68 | 33.68 | 33.68 | 33.68 | 31 | +0.02(+0.05%) |
Feb 26, 2019 | 33.73 | 33.73 | 33.66 | 33.66 | 1,673 | +0.02(+0.06%) |
Feb 25, 2019 | 33.93 | 33.93 | 33.64 | 33.64 | 2,202 | -0.08(-0.24%) |
Feb 22, 2019 | 33.53 | 33.76 | 33.50 | 33.72 | 6,800 | +0.22(+0.65%) |
Feb 21, 2019 | 33.56 | 33.56 | 33.47 | 33.50 | 1,966 | -0.23(-0.67%) |
Feb 20, 2019 | 33.72 | 33.73 | 33.69 | 33.73 | 1,262 | +0.15(+0.45%) |
Feb 19, 2019 | 33.52 | 33.70 | 33.38 | 33.58 | 3,268 | +0.13(+0.38%) |
Feb 15, 2019 | 33.60 | 33.60 | 33.36 | 33.45 | 6,900 | +0.24(+0.74%) |
Feb 14, 2019 | 33.03 | 33.28 | 33.03 | 33.21 | 2,491 | -0.06(-0.19%) |
Feb 13, 2019 | 33.18 | 33.27 | 33.16 | 33.27 | 4,446 | +0.27(+0.81%) |
Feb 12, 2019 | 32.68 | 33.10 | 32.68 | 33.00 | 4,107 | +0.40(+1.21%) |
Feb 11, 2019 | 32.60 | 32.60 | 32.54 | 32.60 | 3,410 | +0.12(+0.38%) |
Feb 08, 2019 | 32.18 | 32.48 | 32.18 | 32.48 | 2,800 | +0.05(+0.15%) |
Feb 07, 2019 | 32.23 | 32.43 | 32.19 | 32.43 | 62,202 | -0.23(-0.70%) |
Feb 06, 2019 | 32.73 | 32.73 | 32.59 | 32.66 | 2,591 | -0.06(-0.18%) |
Feb 05, 2019 | 32.50 | 32.72 | 32.49 | 32.72 | 5,798 | +0.28(+0.86%) |
Feb 04, 2019 | 32.44 | 32.44 | 32.25 | 32.44 | 3,608 | +0.11(+0.35%) |
Feb 01, 2019 | 32.31 | 32.33 | 32.05 | 32.33 | 21,000 | +0.15(+0.47%) |
Jan 31, 2019 | 31.88 | 32.18 | 31.87 | 32.18 | 2,220 | +0.14(+0.44%) |
Jan 30, 2019 | 31.87 | 32.11 | 31.84 | 32.04 | 2,523 | +0.28(+0.88%) |
Jan 29, 2019 | 31.64 | 31.85 | 31.61 | 31.76 | 7,654 | -0.02(-0.06%) |
Jan 28, 2019 | 31.40 | 31.78 | 31.40 | 31.78 | 3,691 | -0.23(-0.72%) |
Jan 25, 2019 | 31.88 | 32.03 | 31.88 | 32.01 | 7,600 | +0.40(+1.27%) |
Jan 24, 2019 | 31.56 | 31.66 | 31.46 | 31.61 | 13,275 | +0.19(+0.60%) |
Jan 23, 2019 | 31.15 | 31.42 | 31.15 | 31.42 | 2,152 | -0.05(-0.16%) |
Jan 22, 2019 | 32.12 | 32.12 | 31.31 | 31.47 | 3,826 | -0.45(-1.41%) |
Jan 18, 2019 | 31.38 | 31.92 | 31.38 | 31.92 | 6,600 | +0.58(+1.85%) |
Jan 17, 2019 | 31.00 | 31.34 | 31.00 | 31.34 | 1,923 | +0.32(+1.03%) |
Jan 16, 2019 | 30.98 | 31.07 | 30.93 | 31.02 | 2,910 | +0.15(+0.49%) |
Jan 15, 2019 | 30.67 | 30.87 | 30.66 | 30.87 | 2,301 | +0.19(+0.62%) |
Jan 14, 2019 | 30.67 | 30.71 | 30.58 | 30.68 | 1,514 | -0.13(-0.42%) |
Jan 11, 2019 | 30.63 | 30.81 | 30.63 | 30.81 | 2,100 | +0.03(+0.10%) |
Jan 10, 2019 | 30.42 | 30.78 | 30.42 | 30.78 | 1,831 | +0.15(+0.49%) |
Jan 09, 2019 | 30.50 | 30.69 | 30.47 | 30.63 | 12,049 | +0.28(+0.92%) |
Jan 08, 2019 | 30.11 | 30.35 | 29.99 | 30.35 | 5,966 | +0.37(+1.23%) |
Jan 07, 2019 | 29.66 | 30.10 | 29.66 | 29.98 | 4,933 | +0.36(+1.22%) |
Jan 04, 2019 | 29.25 | 29.75 | 29.25 | 29.62 | 12,200 | +1.02(+3.56%) |
Jan 03, 2019 | 28.77 | 29.02 | 28.60 | 28.60 | 4,188 | -0.81(-2.75%) |
Jan 02, 2019 | 29.19 | 29.55 | 29.16 | 29.41 | 23,668 | -0.03(-0.10%) |
Dec 31, 2018 | 29.42 | 29.49 | 29.27 | 29.44 | 4,600 | +0.21(+0.72%) |
Dec 28, 2018 | 29.20 | 29.61 | 29.12 | 29.23 | 10,000 | +0.03(+0.10%) |
Dec 27, 2018 | 28.52 | 29.24 | 28.35 | 29.20 | 7,399 | +0.31(+1.07%) |
Dec 26, 2018 | 27.51 | 28.95 | 27.51 | 28.89 | 25,386 | +1.13(+4.07%) |
Dec 24, 2018 | 28.01 | 28.31 | 27.76 | 27.76 | 15,300 | -0.71(-2.49%) |
Dec 21, 2018 | 28.98 | 29.23 | 28.45 | 28.47 | 19,100 | -0.30(-1.03%) |
Dec 20, 2018 | 29.23 | 29.30 | 28.57 | 28.77 | 10,687 | -0.54(-1.84%) |
Dec 19, 2018 | 29.94 | 30.18 | 29.13 | 29.30 | 6,439 | -0.55(-1.84%) |
Dec 18, 2018 | 30.15 | 30.15 | 29.70 | 29.86 | 4,300 | +0.09(+0.32%) |
Dec 17, 2018 | 30.16 | 30.16 | 29.68 | 29.76 | 11,975 | -0.60(-1.97%) |
Dec 14, 2018 | 30.77 | 30.77 | 30.29 | 30.36 | 11,600 | -0.49(-1.59%) |
Dec 13, 2018 | 31.12 | 31.12 | 30.75 | 30.85 | 3,462 | -0.16(-0.53%) |
Dec 12, 2018 | 31.11 | 31.29 | 31.01 | 31.01 | 1,929 | +0.27(+0.89%) |
Dec 11, 2018 | 31.19 | 31.19 | 30.74 | 30.74 | 554 | -0.09(-0.29%) |
Dec 10, 2018 | 30.60 | 30.83 | 30.32 | 30.83 | 4,587 | +0.07(+0.24%) |
Dec 07, 2018 | 31.62 | 31.62 | 30.76 | 30.76 | 1,100 | -0.80(-2.54%) |
Dec 06, 2018 | 31.12 | 31.56 | 30.76 | 31.56 | 5,018 | -0.13(-0.41%) |
Dec 04, 2018 | 32.50 | 32.50 | 31.69 | 31.69 | 67,400 | -1.04(-3.18%) |
Dec 03, 2018 | 32.83 | 32.87 | 32.66 | 32.73 | 2,448 | +0.45(+1.39%) |
Nov 30, 2018 | 32.22 | 32.28 | 32.20 | 32.28 | 1,600 | +0.20(+0.62%) |
Nov 29, 2018 | 32.11 | 32.11 | 32.07 | 32.08 | 650 | -0.11(-0.33%) |
Nov 28, 2018 | 31.58 | 32.19 | 31.58 | 32.19 | 3,896 | +0.72(+2.28%) |
Nov 27, 2018 | 31.28 | 31.47 | 31.28 | 31.47 | 5,075 | -0.09(-0.27%) |
Nov 26, 2018 | 31.40 | 31.56 | 31.26 | 31.56 | 17,491 | +0.40(+1.27%) |
Nov 23, 2018 | 31.12 | 31.18 | 31.12 | 31.16 | 1,500 | -0.05(-0.16%) |
Nov 21, 2018 | 31.21 | 31.21 | 31.21 | 0 | +0.18(+0.58%) | |
Nov 20, 2018 | 31.28 | 31.28 | 30.89 | 31.03 | 9,547 | -0.48(-1.51%) |
Nov 19, 2018 | 31.84 | 32.05 | 31.46 | 31.51 | 5,206 | -0.69(-2.16%) |
Nov 16, 2018 | 32.08 | 32.20 | 31.98 | 32.20 | 3,000 | -0.01(-0.03%) |
Nov 15, 2018 | 31.89 | 32.21 | 31.75 | 32.21 | 3,546 | +0.25(+0.79%) |
Nov 14, 2018 | 32.15 | 32.15 | 31.66 | 31.96 | 2,543 | -0.02(-0.05%) |
Nov 13, 2018 | 32.08 | 32.29 | 31.95 | 31.98 | 9,528 | -0.16(-0.51%) |
Nov 12, 2018 | 32.67 | 32.67 | 32.14 | 32.14 | 535 | -0.55(-1.67%) |
Nov 09, 2018 | 32.72 | 32.72 | 32.69 | 32.69 | 400 | -0.13(-0.41%) |
Nov 08, 2018 | 32.95 | 32.97 | 32.82 | 32.82 | 11,617 | -0.14(-0.42%) |
Nov 07, 2018 | 32.49 | 32.96 | 32.49 | 32.96 | 3,987 | +0.74(+2.30%) |
Nov 06, 2018 | 32.20 | 32.26 | 32.13 | 32.22 | 5,195 | +0.30(+0.94%) |
Nov 05, 2018 | 31.98 | 32.09 | 31.92 | 31.92 | 1,675 | -0.26(-0.81%) |
Nov 02, 2018 | 32.32 | 32.37 | 32.13 | 32.18 | 1,200 | -0.04(-0.14%) |
Nov 01, 2018 | 31.72 | 32.22 | 31.72 | 32.22 | 2,024 | +0.23(+0.73%) |
Oct 31, 2018 | 31.97 | 31.99 | 31.97 | 31.99 | 766 | +1.04(+3.36%) |
Oct 30, 2018 | 30.98 | 31.15 | 30.95 | 30.95 | 5,057 | +0.47(+1.54%) |
Oct 29, 2018 | 31.16 | 31.44 | 30.48 | 30.48 | 4,463 | -0.50(-1.61%) |
Oct 26, 2018 | 30.45 | 31.11 | 30.45 | 30.98 | 8,200 | -0.29(-0.93%) |
Oct 25, 2018 | 30.82 | 31.38 | 30.82 | 31.27 | 1,633 | +0.70(+2.29%) |
Oct 24, 2018 | 31.67 | 31.67 | 30.57 | 30.57 | 2,292 | -1.13(-3.57%) |
Oct 23, 2018 | 31.50 | 31.79 | 31.08 | 31.70 | 10,238 | -0.34(-1.06%) |
Oct 22, 2018 | 31.89 | 32.04 | 31.80 | 32.04 | 6,186 | +0.05(+0.16%) |
Oct 19, 2018 | 32.09 | 32.35 | 31.95 | 31.99 | 3,400 | -0.15(-0.46%) |
Oct 18, 2018 | 32.55 | 32.55 | 32.00 | 32.14 | 5,102 | -0.35(-1.09%) |
Oct 17, 2018 | 32.56 | 32.75 | 32.35 | 32.49 | 6,721 | -0.07(-0.21%) |
Oct 16, 2018 | 32.12 | 32.59 | 32.12 | 32.56 | 5,901 | +0.46(+1.43%) |
Oct 15, 2018 | 32.40 | 32.40 | 31.92 | 32.10 | 8,379 | -0.02(-0.06%) |
Oct 12, 2018 | 32.47 | 32.47 | 31.76 | 32.12 | 13,600 | +0.46(+1.45%) |
Oct 11, 2018 | 32.58 | 32.58 | 31.57 | 31.66 | 10,238 | -0.82(-2.54%) |
Oct 10, 2018 | 33.43 | 33.46 | 32.22 | 32.48 | 7,785 | -0.99(-2.97%) |
Oct 09, 2018 | 33.35 | 33.50 | 33.35 | 33.48 | 377 | +0.12(+0.36%) |
Oct 08, 2018 | 33.41 | 33.41 | 33.31 | 33.36 | 884 | -0.25(-0.74%) |
Oct 05, 2018 | 33.66 | 33.66 | 33.52 | 33.61 | 700 | -0.17(-0.50%) |
Oct 04, 2018 | 34.15 | 34.15 | 33.74 | 33.78 | 1,693 | -0.51(-1.49%) |
Oct 03, 2018 | 34.38 | 34.44 | 34.27 | 34.29 | 7,656 | -0.08(-0.22%) |
Oct 02, 2018 | 34.37 | 34.42 | 34.33 | 34.37 | 7,849 | -0.06(-0.18%) |
Oct 01, 2018 | 34.60 | 34.62 | 34.43 | 34.43 | 4,204 | +0.06(+0.17%) |
Sep 28, 2018 | 34.37 | 34.42 | 34.34 | 34.37 | 1,700 | +0.06(+0.17%) |
Sep 27, 2018 | 34.45 | 34.45 | 34.32 | 34.32 | 3,077 | -0.07(-0.20%) |
Sep 26, 2018 | 34.43 | 34.49 | 34.36 | 34.38 | 3,329 | -0.00(-0.01%) |
Sep 25, 2018 | 34.51 | 34.51 | 34.37 | 34.39 | 2,687 | -0.21(-0.60%) |
Sep 24, 2018 | 34.78 | 34.78 | 34.53 | 34.59 | 1,222 | -0.25(-0.71%) |
Sep 21, 2018 | 34.85 | 34.85 | 34.84 | 34.84 | 500 | +0.04(+0.10%) |
Sep 20, 2018 | 34.73 | 34.80 | 34.72 | 34.80 | 3,511 | +0.17(+0.50%) |
Sep 19, 2018 | 34.64 | 34.67 | 34.58 | 34.63 | 1,038 | -0.01(-0.03%) |
Sep 18, 2018 | 34.65 | 34.65 | 34.59 | 34.64 | 3,021 | +0.09(+0.26%) |
Sep 17, 2018 | 34.60 | 34.60 | 34.42 | 34.55 | 4,178 | -0.04(-0.12%) |
Sep 14, 2018 | 34.67 | 34.67 | 34.59 | 34.59 | 1,100 | +0.05(+0.14%) |
Sep 13, 2018 | 34.47 | 34.54 | 34.47 | 34.54 | 6,728 | +0.28(+0.81%) |
Sep 12, 2018 | 34.24 | 34.29 | 34.18 | 34.26 | 4,388 | -0.09(-0.25%) |
Sep 11, 2018 | 34.11 | 34.41 | 34.11 | 34.35 | 11,782 | +0.11(+0.32%) |
Sep 10, 2018 | 34.23 | 34.28 | 34.21 | 34.24 | 2,385 | +0.15(+0.43%) |
Sep 07, 2018 | 34.17 | 34.28 | 34.09 | 34.09 | 18,200 | -0.03(-0.08%) |
Sep 06, 2018 | 34.18 | 34.19 | 34.07 | 34.12 | 2,912 | +0.04(+0.12%) |
Sep 05, 2018 | 33.96 | 34.08 | 33.96 | 34.08 | 2,252 | -0.11(-0.32%) |
Sep 04, 2018 | 34.03 | 34.19 | 34.03 | 34.19 | 484 | +0.13(+0.38%) |
Aug 31, 2018 | 34.06 | 34.06 | 34.06 | 0 | -0.05(-0.15%) | |
Aug 30, 2018 | 34.16 | 34.16 | 34.08 | 34.11 | 3,023 | -0.19(-0.54%) |
Aug 29, 2018 | 34.13 | 34.35 | 34.13 | 34.30 | 4,533 | +0.12(+0.34%) |
Aug 28, 2018 | 34.20 | 34.20 | 34.03 | 34.18 | 4,656 | +0.02(+0.06%) |
Aug 27, 2018 | 33.93 | 34.16 | 33.93 | 34.16 | 4,592 | +0.29(+0.86%) |
Aug 24, 2018 | 33.90 | 33.90 | 33.81 | 33.87 | 3,000 | +0.21(+0.61%) |
Aug 23, 2018 | 33.55 | 33.69 | 33.48 | 33.66 | 10,668 | -0.00(-0.01%) |
Aug 22, 2018 | 33.53 | 33.71 | 33.53 | 33.67 | 8,601 | -0.11(-0.32%) |
Aug 21, 2018 | 33.51 | 33.79 | 33.51 | 33.77 | 7,001 | +0.27(+0.82%) |
Aug 20, 2018 | 33.60 | 33.60 | 33.50 | 33.50 | 2,635 | +0.10(+0.30%) |
Aug 17, 2018 | 32.86 | 33.40 | 32.86 | 33.40 | 3,400 | +0.09(+0.27%) |
Aug 16, 2018 | 33.27 | 33.42 | 33.27 | 33.31 | 3,828 | +0.20(+0.60%) |
Aug 15, 2018 | 33.16 | 33.16 | 32.95 | 33.11 | 3,233 | -0.14(-0.43%) |
Aug 14, 2018 | 33.25 | 33.26 | 33.25 | 33.26 | 2,978 | +0.14(+0.43%) |
Aug 13, 2018 | 33.34 | 33.34 | 32.96 | 33.11 | 4,318 | -0.14(-0.41%) |
Aug 10, 2018 | 33.11 | 33.25 | 32.96 | 33.25 | 2,100 | -0.24(-0.73%) |
Aug 09, 2018 | 33.50 | 33.56 | 33.49 | 33.49 | 3,390 | -0.03(-0.09%) |
Aug 08, 2018 | 33.59 | 33.59 | 33.38 | 33.52 | 3,708 | -0.02(-0.05%) |
Aug 07, 2018 | 33.54 | 33.57 | 33.45 | 33.54 | 3,450 | +0.06(+0.18%) |
Aug 06, 2018 | 33.46 | 33.54 | 33.36 | 33.48 | 25,588 | +0.20(+0.60%) |
Aug 03, 2018 | 33.28 | 33.34 | 33.23 | 33.28 | 11,800 | -0.10(-0.30%) |
Aug 02, 2018 | 32.94 | 33.38 | 32.94 | 33.38 | 6,533 | +0.26(+0.79%) |
Aug 01, 2018 | 33.32 | 33.40 | 33.09 | 33.12 | 2,924 | -0.16(-0.48%) |
Jul 31, 2018 | 33.23 | 33.36 | 33.23 | 33.28 | 3,625 | +0.21(+0.64%) |
Jul 30, 2018 | 33.28 | 33.28 | 33.07 | 33.07 | 3,853 | -0.29(-0.88%) |
Jul 27, 2018 | 33.63 | 33.63 | 33.29 | 33.36 | 1,600 | -0.24(-0.71%) |
Jul 26, 2018 | 33.53 | 33.64 | 33.53 | 33.60 | 2,736 | +0.20(+0.60%) |
Jul 25, 2018 | 33.20 | 33.40 | 33.17 | 33.40 | 1,057 | +0.19(+0.56%) |
Jul 24, 2018 | 33.31 | 33.37 | 33.07 | 33.21 | 4,426 | +0.02(+0.07%) |
Jul 23, 2018 | 33.17 | 33.27 | 33.17 | 33.19 | 7,753 | -0.10(-0.30%) |
Jul 20, 2018 | 33.28 | 33.35 | 33.24 | 33.29 | 2,659 | -0.05(-0.14%) |
Jul 19, 2018 | 33.31 | 33.34 | 33.31 | 33.34 | 2,118 | -0.00(-0.01%) |
Jul 18, 2018 | 33.30 | 33.34 | 33.27 | 33.34 | 751 | +0.05(+0.16%) |
Jul 17, 2018 | 33.03 | 33.30 | 33.03 | 33.29 | 1,400 | +0.26(+0.77%) |
Jul 16, 2018 | 33.15 | 33.15 | 33.03 | 33.03 | 2,071 | -0.18(-0.54%) |
Jul 13, 2018 | 33.12 | 33.25 | 33.12 | 33.21 | 1,985 | +0.03(+0.08%) |
Jul 12, 2018 | 33.11 | 33.19 | 33.06 | 33.18 | 8,528 | +0.20(+0.61%) |
Jul 11, 2018 | 33.10 | 33.10 | 32.89 | 32.98 | 7,323 | -0.15(-0.44%) |
Jul 10, 2018 | 33.21 | 33.25 | 33.13 | 33.13 | 1,370 | +0.12(+0.36%) |
Jul 09, 2018 | 32.92 | 33.04 | 32.91 | 33.01 | 1,938 | +0.19(+0.58%) |
Jul 06, 2018 | 32.70 | 32.85 | 32.70 | 32.82 | 2,005 | +0.35(+1.08%) |
Jul 05, 2018 | 32.42 | 32.52 | 32.39 | 32.47 | 9,628 | +0.22(+0.69%) |
Jul 03, 2018 | 32.25 | 32.25 | 32.25 | 0 | -0.12(-0.38%) | |
Jul 02, 2018 | 32.07 | 32.39 | 32.07 | 32.37 | 4,513 | -0.21(-0.63%) |
Jun 29, 2018 | 32.60 | 32.58 | 1,362 | +0.27(+0.84%) | ||
Jun 28, 2018 | 32.01 | 32.31 | 32.01 | 32.30 | 3,997 | +0.02(+0.08%) |
Jun 27, 2018 | 32.69 | 32.69 | 32.28 | 32.28 | 1,020 | -0.34(-1.04%) |
Jun 26, 2018 | 32.59 | 32.68 | 32.59 | 32.62 | 2,732 | +0.07(+0.22%) |
Jun 25, 2018 | 32.77 | 32.77 | 32.47 | 32.55 | 2,582 | -0.71(-2.14%) |
Jun 22, 2018 | 33.22 | 33.26 | 33.22 | 33.26 | 909 | +0.15(+0.45%) |
Jun 21, 2018 | 33.32 | 34.00 | 33.11 | 33.11 | 6,025 | -0.37(-1.12%) |
Jun 20, 2018 | 33.48 | 33.48 | 33.46 | 33.48 | 1,344 | +0.09(+0.26%) |
Jun 19, 2018 | 33.43 | 33.44 | 33.19 | 33.40 | 7,200 | -0.12(-0.36%) |
Jun 18, 2018 | 33.52 | 33.52 | 33.52 | 33.52 | 272 | -0.12(-0.36%) |
Jun 15, 2018 | 33.65 | 33.58 | 33.64 | 1,712 | -0.04(-0.12%) | |
Jun 14, 2018 | 33.73 | 33.73 | 33.60 | 33.68 | 11,682 | +0.06(+0.18%) |
Jun 13, 2018 | 33.77 | 33.77 | 33.53 | 33.62 | 12,275 | -0.04(-0.12%) |
Jun 12, 2018 | 33.54 | 33.66 | 33.54 | 33.66 | 3,080 | -0.00(-0.01%) |
Jun 11, 2018 | 33.59 | 33.72 | 33.58 | 33.66 | 4,009 | +0.15(+0.46%) |
Jun 08, 2018 | 33.44 | 33.54 | 33.38 | 33.51 | 3,381 | +0.09(+0.26%) |
Jun 07, 2018 | 33.65 | 33.65 | 33.39 | 33.42 | 2,942 | +0.07(+0.21%) |
Jun 06, 2018 | 33.35 | 33.35 | 1,173 | +0.19(+0.57%) | ||
Jun 05, 2018 | 33.07 | 33.16 | 33.01 | 33.16 | 934 | +0.11(+0.35%) |
Jun 04, 2018 | 32.99 | 33.05 | 32.93 | 33.05 | 4,616 | +0.16(+0.50%) |