Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.58 | 35.83 | 34.35 | 35.78 | 165,119 | +0.70(+1.99%) |
May 30, 2019 | 36.20 | 36.54 | 34.95 | 35.08 | 91,719 | -1.12(-3.09%) |
May 29, 2019 | 36.34 | 36.57 | 35.86 | 36.20 | 120,774 | -0.32(-0.89%) |
May 28, 2019 | 37.35 | 37.35 | 36.42 | 36.52 | 107,806 | -0.15(-0.40%) |
May 24, 2019 | 36.41 | 36.70 | 36.19 | 36.67 | 65,661 | +0.42(+1.17%) |
May 23, 2019 | 36.13 | 36.60 | 35.84 | 36.25 | 69,745 | -0.21(-0.57%) |
May 22, 2019 | 36.42 | 36.74 | 36.29 | 36.45 | 53,107 | -0.10(-0.27%) |
May 21, 2019 | 36.84 | 37.31 | 36.52 | 36.55 | 74,334 | -0.28(-0.77%) |
May 20, 2019 | 36.39 | 37.15 | 36.32 | 36.84 | 121,497 | +0.19(+0.51%) |
May 17, 2019 | 36.55 | 37.10 | 36.41 | 36.65 | 91,518 | -0.24(-0.64%) |
May 16, 2019 | 36.67 | 37.11 | 36.50 | 36.89 | 82,131 | +0.81(+2.23%) |
May 15, 2019 | 35.48 | 36.51 | 35.48 | 36.08 | 80,325 | +0.11(+0.30%) |
May 14, 2019 | 36.11 | 36.49 | 35.84 | 35.97 | 107,928 | +0.28(+0.77%) |
May 13, 2019 | 36.10 | 36.23 | 35.48 | 35.70 | 92,899 | -1.24(-3.35%) |
May 10, 2019 | 37.19 | 37.60 | 35.56 | 36.94 | 61,589 | -0.46(-1.23%) |
May 09, 2019 | 36.22 | 37.75 | 35.27 | 37.40 | 75,340 | +1.17(+3.23%) |
May 08, 2019 | 36.33 | 37.01 | 35.82 | 36.23 | 83,694 | -0.13(-0.35%) |
May 07, 2019 | 36.62 | 37.11 | 36.07 | 36.36 | 75,343 | -0.59(-1.60%) |
May 06, 2019 | 36.95 | 37.25 | 36.88 | 36.95 | 39,195 | -0.49(-1.31%) |
May 03, 2019 | 37.49 | 37.51 | 36.97 | 37.44 | 62,403 | +0.29(+0.79%) |
May 02, 2019 | 36.24 | 37.14 | 36.01 | 37.14 | 88,530 | +0.78(+2.13%) |
May 01, 2019 | 37.16 | 37.32 | 36.26 | 36.37 | 60,712 | -0.73(-1.96%) |
Apr 30, 2019 | 36.95 | 37.13 | 36.24 | 37.09 | 89,304 | +0.32(+0.88%) |
Apr 29, 2019 | 36.53 | 36.86 | 36.50 | 36.77 | 36,127 | +0.19(+0.51%) |
Apr 26, 2019 | 35.60 | 36.65 | 35.44 | 36.58 | 44,384 | +1.01(+2.84%) |
Apr 25, 2019 | 35.82 | 35.97 | 35.37 | 35.57 | 58,514 | -0.28(-0.79%) |
Apr 24, 2019 | 36.08 | 36.28 | 35.82 | 35.85 | 70,510 | -0.32(-0.90%) |
Apr 23, 2019 | 35.93 | 36.48 | 35.85 | 36.18 | 79,507 | +0.39(+1.10%) |
Apr 22, 2019 | 36.00 | 36.13 | 35.71 | 35.79 | 48,760 | -0.34(-0.95%) |
Apr 18, 2019 | 35.90 | 36.20 | 35.27 | 36.13 | 82,763 | +0.35(+0.99%) |
Apr 17, 2019 | 35.91 | 36.35 | 35.57 | 35.78 | 132,005 | -0.13(-0.36%) |
Apr 16, 2019 | 36.31 | 36.37 | 35.69 | 35.90 | 130,373 | -0.22(-0.60%) |
Apr 15, 2019 | 35.81 | 36.20 | 35.49 | 36.12 | 129,722 | +0.32(+0.91%) |
Apr 12, 2019 | 36.31 | 36.36 | 35.79 | 35.80 | 106,890 | -0.30(-0.84%) |
Apr 11, 2019 | 35.69 | 36.24 | 35.25 | 36.10 | 59,366 | +0.51(+1.44%) |
Apr 10, 2019 | 35.26 | 35.61 | 35.13 | 35.59 | 199,042 | +0.39(+1.12%) |
Apr 09, 2019 | 34.87 | 35.60 | 34.78 | 35.20 | 68,008 | +0.28(+0.79%) |
Apr 08, 2019 | 35.03 | 35.34 | 34.74 | 34.92 | 48,238 | -0.27(-0.75%) |
Apr 05, 2019 | 34.51 | 35.34 | 34.47 | 35.19 | 75,841 | +0.91(+2.67%) |
Apr 04, 2019 | 33.96 | 34.50 | 33.96 | 34.27 | 54,690 | +0.28(+0.81%) |
Apr 03, 2019 | 33.69 | 34.36 | 33.41 | 34.00 | 88,014 | +0.44(+1.32%) |
Apr 02, 2019 | 34.15 | 34.33 | 33.53 | 33.56 | 93,713 | -0.46(-1.36%) |
Apr 01, 2019 | 33.57 | 34.15 | 33.47 | 34.02 | 75,119 | +0.58(+1.73%) |
Mar 29, 2019 | 33.61 | 33.64 | 33.03 | 33.44 | 110,453 | -0.13(-0.38%) |
Mar 28, 2019 | 33.66 | 33.94 | 33.50 | 33.57 | 61,031 | -0.09(-0.26%) |
Mar 27, 2019 | 33.07 | 33.85 | 33.07 | 33.65 | 93,032 | +0.62(+1.87%) |
Mar 26, 2019 | 32.66 | 33.22 | 32.47 | 33.04 | 105,448 | +0.54(+1.66%) |
Mar 25, 2019 | 32.66 | 32.69 | 32.05 | 32.50 | 78,142 | -0.23(-0.69%) |
Mar 22, 2019 | 33.84 | 33.84 | 32.66 | 32.72 | 75,433 | -0.97(-2.89%) |
Mar 21, 2019 | 32.93 | 33.81 | 32.93 | 33.69 | 63,876 | +0.73(+2.20%) |
Mar 20, 2019 | 33.05 | 33.19 | 32.71 | 32.97 | 72,151 | -0.09(-0.27%) |
Mar 19, 2019 | 33.45 | 33.60 | 32.85 | 33.05 | 59,751 | -0.29(-0.88%) |
Mar 18, 2019 | 33.57 | 33.66 | 33.19 | 33.35 | 101,390 | -0.22(-0.64%) |
Mar 15, 2019 | 33.23 | 34.08 | 33.15 | 33.57 | 204,210 | +0.43(+1.30%) |
Mar 14, 2019 | 33.12 | 33.38 | 32.58 | 33.13 | 68,822 | +0.00(+0.00%) |
Mar 13, 2019 | 33.96 | 34.16 | 32.99 | 33.13 | 155,157 | -0.61(-1.80%) |
Mar 12, 2019 | 33.34 | 34.11 | 33.13 | 33.74 | 224,321 | +0.54(+1.63%) |
Mar 11, 2019 | 31.58 | 33.42 | 31.38 | 33.20 | 117,421 | +1.63(+5.17%) |
Mar 08, 2019 | 31.80 | 32.21 | 31.35 | 31.57 | 81,032 | -0.50(-1.56%) |
Mar 07, 2019 | 32.62 | 33.04 | 31.92 | 32.07 | 164,989 | -0.69(-2.10%) |
Mar 06, 2019 | 32.09 | 32.79 | 32.09 | 32.76 | 59,497 | +0.74(+2.30%) |
Mar 05, 2019 | 32.81 | 32.97 | 31.83 | 32.02 | 143,396 | -0.80(-2.42%) |
Mar 04, 2019 | 32.43 | 33.10 | 32.06 | 32.82 | 269,110 | +0.40(+1.24%) |
Mar 01, 2019 | 30.57 | 32.58 | 30.16 | 32.42 | 131,932 | +2.22(+7.35%) |
Feb 28, 2019 | 29.52 | 30.40 | 28.61 | 30.20 | 156,014 | +0.14(+0.46%) |
Feb 27, 2019 | 30.44 | 30.44 | 29.86 | 30.06 | 125,343 | -0.39(-1.29%) |
Feb 26, 2019 | 30.54 | 30.69 | 30.23 | 30.45 | 102,546 | -0.13(-0.42%) |
Feb 25, 2019 | 31.31 | 31.33 | 30.35 | 30.58 | 134,971 | -0.59(-1.89%) |
Feb 22, 2019 | 30.38 | 31.34 | 30.38 | 31.17 | 231,289 | +0.92(+3.05%) |
Feb 21, 2019 | 30.39 | 30.68 | 29.91 | 30.25 | 137,123 | -0.31(-1.03%) |
Feb 20, 2019 | 29.63 | 30.59 | 29.44 | 30.56 | 278,503 | +0.92(+3.12%) |
Feb 19, 2019 | 30.36 | 30.55 | 29.59 | 29.64 | 66,582 | -0.70(-2.30%) |
Feb 15, 2019 | 30.23 | 30.59 | 29.94 | 30.33 | 76,044 | +0.31(+1.05%) |
Feb 14, 2019 | 29.86 | 30.20 | 29.44 | 30.02 | 131,340 | +0.20(+0.66%) |
Feb 13, 2019 | 30.10 | 30.31 | 29.60 | 29.82 | 71,356 | -0.28(-0.95%) |
Feb 12, 2019 | 29.71 | 30.16 | 29.55 | 30.11 | 71,707 | +0.65(+2.20%) |
Feb 11, 2019 | 30.18 | 30.18 | 29.38 | 29.46 | 63,345 | -0.49(-1.64%) |
Feb 08, 2019 | 29.97 | 30.05 | 29.48 | 29.95 | 109,027 | -0.26(-0.85%) |
Feb 07, 2019 | 29.44 | 30.24 | 29.12 | 30.21 | 131,209 | +0.54(+1.82%) |
Feb 06, 2019 | 30.75 | 30.79 | 29.51 | 29.67 | 265,363 | -1.02(-3.33%) |
Feb 05, 2019 | 30.68 | 30.94 | 30.33 | 30.69 | 237,084 | -0.02(-0.06%) |
Feb 04, 2019 | 30.18 | 30.82 | 30.17 | 30.71 | 176,449 | +0.43(+1.43%) |
Feb 01, 2019 | 30.05 | 30.63 | 29.94 | 30.27 | 143,639 | +0.22(+0.72%) |
Jan 31, 2019 | 29.16 | 30.33 | 29.16 | 30.06 | 227,309 | +0.90(+3.10%) |
Jan 30, 2019 | 29.87 | 29.90 | 28.94 | 29.16 | 255,170 | -0.64(-2.14%) |
Jan 29, 2019 | 30.60 | 30.81 | 29.63 | 29.79 | 84,207 | -0.66(-2.16%) |
Jan 28, 2019 | 29.73 | 30.60 | 29.43 | 30.45 | 56,515 | +0.55(+1.84%) |
Jan 25, 2019 | 29.51 | 29.97 | 29.33 | 29.90 | 139,975 | +0.68(+2.32%) |
Jan 24, 2019 | 29.53 | 29.71 | 29.14 | 29.22 | 148,953 | -0.27(-0.93%) |
Jan 23, 2019 | 29.80 | 30.11 | 28.75 | 29.50 | 171,227 | -0.24(-0.79%) |
Jan 22, 2019 | 30.08 | 30.56 | 29.48 | 29.73 | 198,124 | -0.90(-2.95%) |
Jan 18, 2019 | 30.07 | 31.16 | 29.65 | 30.64 | 171,024 | +0.78(+2.60%) |
Jan 17, 2019 | 29.83 | 30.30 | 29.53 | 29.86 | 105,552 | +0.01(+0.03%) |
Jan 16, 2019 | 29.74 | 30.43 | 29.67 | 29.85 | 149,686 | -0.17(-0.56%) |
Jan 15, 2019 | 29.78 | 30.16 | 29.27 | 30.02 | 96,745 | +0.21(+0.69%) |
Jan 14, 2019 | 30.30 | 30.32 | 29.60 | 29.81 | 210,054 | -0.66(-2.16%) |
Jan 11, 2019 | 30.29 | 30.74 | 30.10 | 30.47 | 58,535 | +0.04(+0.13%) |
Jan 10, 2019 | 30.29 | 30.77 | 30.19 | 30.43 | 95,137 | -0.09(-0.29%) |
Jan 09, 2019 | 30.76 | 31.13 | 30.39 | 30.52 | 104,662 | -0.09(-0.29%) |
Jan 08, 2019 | 30.57 | 31.21 | 29.91 | 30.61 | 129,719 | +0.05(+0.16%) |
Jan 07, 2019 | 29.99 | 30.67 | 29.99 | 30.56 | 112,073 | +0.64(+2.13%) |
Jan 04, 2019 | 29.73 | 30.39 | 29.52 | 29.92 | 77,368 | +0.59(+2.01%) |
Jan 03, 2019 | 29.25 | 29.99 | 28.67 | 29.33 | 105,904 | -0.14(-0.47%) |
Jan 02, 2019 | 28.61 | 29.71 | 28.61 | 29.47 | 106,790 | +0.27(+0.94%) |
Dec 31, 2018 | 28.62 | 29.22 | 28.06 | 29.19 | 111,471 | +0.72(+2.52%) |
Dec 28, 2018 | 28.28 | 28.71 | 28.06 | 28.48 | 113,405 | +0.33(+1.19%) |
Dec 27, 2018 | 27.40 | 28.14 | 27.17 | 28.14 | 192,664 | +0.33(+1.20%) |
Dec 26, 2018 | 26.53 | 27.82 | 26.16 | 27.81 | 111,739 | +1.40(+5.32%) |
Dec 24, 2018 | 26.71 | 27.01 | 26.27 | 26.40 | 72,379 | -0.58(-2.15%) |
Dec 21, 2018 | 28.07 | 28.07 | 26.89 | 26.98 | 347,748 | -0.94(-3.38%) |
Dec 20, 2018 | 28.49 | 28.60 | 27.60 | 27.93 | 578,436 | -0.64(-2.24%) |
Dec 19, 2018 | 29.21 | 29.71 | 28.57 | 28.57 | 177,539 | -0.60(-2.05%) |
Dec 18, 2018 | 29.34 | 29.58 | 28.88 | 29.16 | 157,926 | +0.03(+0.10%) |
Dec 17, 2018 | 29.84 | 30.19 | 29.05 | 29.14 | 70,894 | -0.75(-2.50%) |
Dec 14, 2018 | 29.94 | 30.34 | 29.58 | 29.88 | 144,454 | -0.32(-1.07%) |
Dec 13, 2018 | 31.02 | 31.05 | 29.89 | 30.21 | 106,110 | -0.59(-1.91%) |
Dec 12, 2018 | 30.38 | 31.09 | 30.24 | 30.80 | 83,098 | +0.73(+2.42%) |
Dec 11, 2018 | 30.52 | 30.75 | 29.92 | 30.07 | 145,127 | +0.01(+0.03%) |
Dec 10, 2018 | 30.57 | 30.63 | 29.86 | 30.06 | 160,680 | -0.64(-2.08%) |
Dec 07, 2018 | 29.05 | 30.90 | 29.05 | 30.70 | 201,869 | +1.69(+5.82%) |
Dec 06, 2018 | 28.08 | 29.30 | 27.20 | 29.01 | 137,369 | +0.53(+1.86%) |
Dec 04, 2018 | 29.55 | 30.14 | 28.43 | 28.48 | 132,238 | -1.21(-4.07%) |
Dec 03, 2018 | 28.72 | 29.96 | 28.72 | 29.69 | 140,450 | +1.38(+4.86%) |
Nov 30, 2018 | 28.91 | 29.10 | 28.31 | 28.31 | 348,359 | -0.57(-1.97%) |
Nov 29, 2018 | 29.15 | 29.60 | 28.28 | 28.88 | 309,159 | -0.28(-0.98%) |
Nov 28, 2018 | 28.74 | 29.22 | 28.28 | 29.16 | 309,564 | +0.55(+1.92%) |
Nov 27, 2018 | 28.75 | 29.22 | 28.29 | 28.61 | 170,975 | -0.36(-1.25%) |
Nov 26, 2018 | 28.34 | 28.98 | 28.05 | 28.98 | 109,803 | +0.95(+3.40%) |
Nov 23, 2018 | 27.55 | 28.48 | 27.55 | 28.03 | 48,253 | +0.28(+0.99%) |
Nov 21, 2018 | 27.75 | 27.75 | 27.75 | 0 | +0.31(+1.15%) | |
Nov 20, 2018 | 27.65 | 28.52 | 27.11 | 27.44 | 244,460 | -0.74(-2.62%) |
Nov 19, 2018 | 29.74 | 30.07 | 28.05 | 28.17 | 336,638 | -1.66(-5.56%) |
Nov 16, 2018 | 30.04 | 30.10 | 29.21 | 29.83 | 230,984 | -0.44(-1.46%) |
Nov 15, 2018 | 29.92 | 30.34 | 28.97 | 30.27 | 180,166 | +0.22(+0.72%) |
Nov 14, 2018 | 30.68 | 31.23 | 30.05 | 30.06 | 169,362 | -0.37(-1.23%) |
Nov 13, 2018 | 30.38 | 30.76 | 29.95 | 30.43 | 142,727 | +0.41(+1.37%) |
Nov 12, 2018 | 30.98 | 31.05 | 29.84 | 30.02 | 120,865 | -0.88(-2.86%) |
Nov 09, 2018 | 32.10 | 32.14 | 30.37 | 30.90 | 245,134 | -1.25(-3.88%) |
Nov 08, 2018 | 30.27 | 33.06 | 30.27 | 32.15 | 128,871 | +0.29(+0.93%) |
Nov 07, 2018 | 32.20 | 32.47 | 31.52 | 31.86 | 196,685 | -0.05(-0.15%) |
Nov 06, 2018 | 31.56 | 32.03 | 31.22 | 31.91 | 112,541 | +0.27(+0.84%) |
Nov 05, 2018 | 32.25 | 32.33 | 30.76 | 31.64 | 167,635 | -0.43(-1.35%) |
Nov 02, 2018 | 32.15 | 32.50 | 31.51 | 32.07 | 121,040 | +0.11(+0.34%) |
Nov 01, 2018 | 31.20 | 32.04 | 31.01 | 31.96 | 119,072 | +0.83(+2.68%) |
Oct 31, 2018 | 30.77 | 31.62 | 30.42 | 31.13 | 135,437 | +0.77(+2.52%) |
Oct 30, 2018 | 29.27 | 30.41 | 29.22 | 30.36 | 102,433 | +1.01(+3.45%) |
Oct 29, 2018 | 30.10 | 30.54 | 28.92 | 29.35 | 138,025 | -0.29(-0.99%) |
Oct 26, 2018 | 30.21 | 30.21 | 29.46 | 29.65 | 306,723 | -0.98(-3.21%) |
Oct 25, 2018 | 30.27 | 30.80 | 30.20 | 30.63 | 168,152 | +0.48(+1.60%) |
Oct 24, 2018 | 31.07 | 31.36 | 29.73 | 30.15 | 215,171 | -0.82(-2.63%) |
Oct 23, 2018 | 31.03 | 31.49 | 30.59 | 30.96 | 109,846 | -0.55(-1.75%) |
Oct 22, 2018 | 31.58 | 32.05 | 30.98 | 31.51 | 74,170 | -0.01(-0.03%) |
Oct 19, 2018 | 31.75 | 31.98 | 31.26 | 31.52 | 125,723 | -0.02(-0.06%) |
Oct 18, 2018 | 32.13 | 32.46 | 31.04 | 31.54 | 90,145 | -0.67(-2.07%) |
Oct 17, 2018 | 31.88 | 32.57 | 31.79 | 32.21 | 127,156 | +0.35(+1.11%) |
Oct 16, 2018 | 31.02 | 31.90 | 31.00 | 31.86 | 244,662 | +1.01(+3.28%) |
Oct 15, 2018 | 30.82 | 31.18 | 30.73 | 30.84 | 257,834 | +0.02(+0.06%) |
Oct 12, 2018 | 31.17 | 31.20 | 30.59 | 30.83 | 237,092 | +0.12(+0.38%) |
Oct 11, 2018 | 31.17 | 31.86 | 30.69 | 30.71 | 301,664 | -0.48(-1.54%) |
Oct 10, 2018 | 32.66 | 32.92 | 31.15 | 31.19 | 181,651 | -1.70(-5.17%) |
Oct 09, 2018 | 32.76 | 33.35 | 32.76 | 32.89 | 110,380 | -0.04(-0.12%) |
Oct 08, 2018 | 33.21 | 33.30 | 32.69 | 32.93 | 70,249 | -0.16(-0.48%) |
Oct 05, 2018 | 33.40 | 33.56 | 32.63 | 33.08 | 111,878 | -0.31(-0.94%) |
Oct 04, 2018 | 34.28 | 34.28 | 33.15 | 33.40 | 82,807 | -0.88(-2.58%) |
Oct 03, 2018 | 34.60 | 34.75 | 34.13 | 34.28 | 70,745 | -0.24(-0.68%) |
Oct 02, 2018 | 34.62 | 35.02 | 34.28 | 34.52 | 97,950 | -0.02(-0.06%) |
Oct 01, 2018 | 35.04 | 35.36 | 34.54 | 34.54 | 105,664 | -0.41(-1.18%) |
Sep 28, 2018 | 34.56 | 35.06 | 34.48 | 34.95 | 67,595 | +0.27(+0.76%) |
Sep 27, 2018 | 34.69 | 35.29 | 34.57 | 34.69 | 57,218 | +0.13(+0.37%) |
Sep 26, 2018 | 34.60 | 35.12 | 34.56 | 34.56 | 106,874 | +0.05(+0.14%) |
Sep 25, 2018 | 34.46 | 34.58 | 34.06 | 34.51 | 179,473 | +0.18(+0.51%) |
Sep 24, 2018 | 34.76 | 34.98 | 34.23 | 34.33 | 146,057 | -0.65(-1.85%) |
Sep 21, 2018 | 35.26 | 35.31 | 34.88 | 34.98 | 125,824 | -0.20(-0.56%) |
Sep 20, 2018 | 35.35 | 35.40 | 34.82 | 35.18 | 109,865 | -0.18(-0.50%) |
Sep 19, 2018 | 36.41 | 36.50 | 35.30 | 35.35 | 76,456 | -1.07(-2.94%) |
Sep 18, 2018 | 34.33 | 36.66 | 34.33 | 36.42 | 158,414 | +2.54(+7.51%) |
Sep 17, 2018 | 33.77 | 33.88 | 33.39 | 33.88 | 114,519 | +0.17(+0.50%) |
Sep 14, 2018 | 33.61 | 33.97 | 33.52 | 33.71 | 216,935 | +0.13(+0.38%) |
Sep 13, 2018 | 33.35 | 33.67 | 33.22 | 33.59 | 279,817 | +0.38(+1.15%) |
Sep 12, 2018 | 32.93 | 33.40 | 32.74 | 33.20 | 126,522 | +0.32(+0.99%) |
Sep 11, 2018 | 32.59 | 33.09 | 32.47 | 32.88 | 127,562 | +0.22(+0.66%) |
Sep 10, 2018 | 32.80 | 33.03 | 32.58 | 32.66 | 131,746 | -0.08(-0.24%) |
Sep 07, 2018 | 33.47 | 33.74 | 32.68 | 32.74 | 106,991 | -0.82(-2.43%) |
Sep 06, 2018 | 34.42 | 34.42 | 33.50 | 33.56 | 168,346 | -0.90(-2.62%) |
Sep 05, 2018 | 34.56 | 34.57 | 34.07 | 34.46 | 260,101 | -0.11(-0.31%) |
Sep 04, 2018 | 34.22 | 34.61 | 33.98 | 34.57 | 139,359 | +0.21(+0.60%) |
Aug 31, 2018 | 34.36 | 34.36 | 34.36 | 0 | -0.09(-0.26%) | |
Aug 30, 2018 | 34.48 | 34.71 | 34.09 | 34.45 | 123,522 | -0.01(-0.03%) |
Aug 29, 2018 | 34.42 | 34.82 | 34.42 | 34.46 | 106,983 | +0.06(+0.17%) |
Aug 28, 2018 | 34.36 | 34.66 | 34.09 | 34.40 | 101,668 | +0.06(+0.17%) |
Aug 27, 2018 | 34.11 | 34.78 | 33.99 | 34.34 | 81,903 | +0.30(+0.89%) |
Aug 24, 2018 | 33.69 | 34.16 | 33.47 | 34.04 | 66,577 | +0.40(+1.20%) |
Aug 23, 2018 | 33.25 | 33.83 | 33.02 | 33.63 | 79,168 | +0.28(+0.82%) |
Aug 22, 2018 | 33.13 | 33.46 | 32.89 | 33.36 | 125,295 | +0.14(+0.41%) |
Aug 21, 2018 | 32.92 | 33.50 | 32.86 | 33.22 | 125,636 | +0.39(+1.20%) |
Aug 20, 2018 | 32.51 | 33.02 | 32.40 | 32.83 | 110,752 | +0.31(+0.97%) |
Aug 17, 2018 | 32.34 | 32.89 | 32.13 | 32.51 | 137,022 | +0.17(+0.52%) |
Aug 16, 2018 | 33.13 | 33.30 | 32.17 | 32.35 | 232,857 | -0.73(-2.20%) |
Aug 15, 2018 | 33.40 | 34.11 | 32.98 | 33.07 | 169,922 | -0.49(-1.46%) |
Aug 14, 2018 | 32.60 | 33.67 | 32.47 | 33.57 | 327,149 | +0.90(+2.77%) |
Aug 13, 2018 | 33.23 | 33.23 | 32.18 | 32.66 | 184,273 | -0.41(-1.25%) |
Aug 10, 2018 | 32.47 | 33.35 | 31.49 | 33.07 | 532,210 | +0.66(+2.03%) |
Aug 09, 2018 | 31.60 | 33.04 | 31.60 | 32.42 | 355,871 | +0.80(+2.52%) |
Aug 08, 2018 | 32.28 | 32.91 | 29.57 | 31.62 | 981,704 | -1.26(-3.82%) |
Aug 07, 2018 | 32.73 | 33.18 | 32.38 | 32.88 | 314,267 | +0.16(+0.48%) |
Aug 06, 2018 | 32.73 | 33.20 | 32.68 | 32.72 | 150,959 | +0.01(+0.03%) |
Aug 03, 2018 | 32.47 | 32.88 | 31.94 | 32.71 | 68,002 | +0.28(+0.85%) |
Aug 02, 2018 | 32.73 | 32.73 | 31.63 | 32.44 | 112,667 | -0.32(-0.99%) |
Aug 01, 2018 | 32.76 | 33.40 | 32.30 | 32.76 | 103,785 | -0.16(-0.48%) |
Jul 31, 2018 | 32.73 | 33.33 | 32.67 | 32.92 | 81,859 | +0.26(+0.78%) |
Jul 30, 2018 | 32.23 | 32.89 | 31.86 | 32.66 | 114,902 | +0.38(+1.19%) |
Jul 27, 2018 | 33.78 | 34.05 | 31.98 | 32.28 | 137,124 | -1.56(-4.62%) |
Jul 26, 2018 | 33.12 | 34.16 | 33.12 | 33.84 | 109,460 | +0.76(+2.29%) |
Jul 25, 2018 | 33.62 | 33.62 | 32.69 | 33.08 | 158,096 | -0.53(-1.58%) |
Jul 24, 2018 | 33.92 | 34.36 | 33.46 | 33.61 | 105,713 | -0.46(-1.35%) |
Jul 23, 2018 | 35.38 | 35.58 | 33.83 | 34.08 | 101,384 | -1.50(-4.22%) |
Jul 20, 2018 | 35.29 | 35.83 | 34.97 | 35.58 | 103,294 | +0.21(+0.58%) |
Jul 19, 2018 | 35.47 | 35.73 | 35.07 | 35.37 | 83,030 | -0.17(-0.47%) |
Jul 18, 2018 | 35.85 | 36.00 | 35.38 | 35.54 | 87,779 | -0.31(-0.88%) |
Jul 17, 2018 | 35.24 | 36.00 | 35.19 | 35.85 | 158,993 | +0.46(+1.30%) |
Jul 16, 2018 | 35.81 | 36.09 | 35.21 | 35.39 | 136,875 | -0.54(-1.50%) |
Jul 13, 2018 | 35.02 | 36.03 | 34.95 | 35.93 | 78,342 | +0.85(+2.44%) |
Jul 12, 2018 | 35.16 | 35.41 | 34.99 | 35.08 | 74,184 | +0.03(+0.08%) |
Jul 11, 2018 | 36.38 | 36.38 | 34.63 | 35.05 | 261,357 | -1.36(-3.72%) |
Jul 10, 2018 | 36.35 | 36.43 | 35.74 | 36.40 | 151,837 | +0.39(+1.09%) |
Jul 09, 2018 | 36.19 | 36.64 | 35.79 | 36.01 | 149,302 | +0.05(+0.14%) |
Jul 06, 2018 | 35.09 | 35.99 | 35.05 | 35.96 | 275,229 | +0.99(+2.84%) |
Jul 05, 2018 | 35.43 | 35.61 | 34.64 | 34.97 | 322,137 | -0.42(-1.19%) |
Jul 03, 2018 | 35.39 | 35.39 | 35.39 | 0 | +0.44(+1.26%) | |
Jul 02, 2018 | 34.63 | 35.31 | 33.46 | 34.95 | 200,742 | +0.27(+0.76%) |
Jun 29, 2018 | 34.53 | 35.42 | 34.53 | 34.69 | 405,612 | +0.21(+0.60%) |
Jun 28, 2018 | 33.79 | 34.79 | 33.79 | 34.48 | 168,884 | +0.67(+1.98%) |
Jun 27, 2018 | 33.88 | 34.27 | 33.63 | 33.81 | 120,591 | +0.14(+0.41%) |
Jun 26, 2018 | 33.52 | 33.86 | 33.30 | 33.67 | 148,688 | +0.24(+0.71%) |
Jun 25, 2018 | 32.77 | 33.49 | 32.62 | 33.44 | 229,972 | +0.52(+1.58%) |
Jun 22, 2018 | 31.53 | 33.02 | 31.35 | 32.92 | 252,275 | +1.46(+4.65%) |
Jun 21, 2018 | 32.05 | 32.13 | 31.33 | 31.45 | 125,975 | -0.60(-1.87%) |
Jun 20, 2018 | 31.77 | 32.28 | 31.66 | 32.05 | 169,184 | +0.69(+2.19%) |
Jun 19, 2018 | 31.52 | 31.85 | 31.14 | 31.37 | 203,502 | -0.25(-0.78%) |
Jun 18, 2018 | 32.21 | 32.38 | 31.34 | 31.61 | 260,270 | -0.65(-2.01%) |
Jun 15, 2018 | 32.37 | 31.21 | 32.26 | 381,435 | +1.05(+3.37%) | |
Jun 14, 2018 | 30.68 | 31.25 | 30.68 | 31.21 | 269,293 | +0.70(+2.29%) |
Jun 13, 2018 | 30.98 | 31.10 | 30.25 | 30.51 | 203,814 | -0.33(-1.08%) |
Jun 12, 2018 | 30.18 | 30.86 | 30.16 | 30.84 | 148,307 | +0.61(+2.01%) |
Jun 11, 2018 | 30.31 | 30.44 | 29.88 | 30.24 | 92,233 | +0.00(+0.00%) |
Jun 08, 2018 | 30.48 | 30.53 | 29.82 | 30.24 | 161,136 | -0.15(-0.48%) |
Jun 07, 2018 | 30.50 | 31.08 | 30.09 | 30.38 | 139,953 | -0.14(-0.45%) |
Jun 06, 2018 | 29.72 | 30.53 | 29.42 | 30.52 | 136,466 | +0.84(+2.85%) |
Jun 05, 2018 | 29.40 | 29.77 | 29.08 | 29.68 | 155,949 | +0.21(+0.70%) |
Jun 04, 2018 | 30.13 | 30.35 | 29.42 | 29.47 | 233,419 | -0.65(-2.15%) |