Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.63 | 24.86 | 24.54 | 24.55 | 5,789 | -0.51(-2.02%) |
May 30, 2019 | 25.59 | 25.59 | 25.05 | 25.05 | 4,344 | -0.48(-1.86%) |
May 29, 2019 | 25.14 | 25.54 | 25.14 | 25.53 | 3,415 | -0.05(-0.21%) |
May 28, 2019 | 25.80 | 25.80 | 25.58 | 25.58 | 4,786 | -0.09(-0.35%) |
May 24, 2019 | 25.85 | 25.95 | 25.51 | 25.67 | 8,461 | +0.07(+0.28%) |
May 23, 2019 | 26.41 | 26.48 | 25.59 | 25.60 | 10,144 | -1.38(-5.13%) |
May 22, 2019 | 27.58 | 27.58 | 26.98 | 26.98 | 2,130 | -0.84(-3.01%) |
May 21, 2019 | 27.39 | 27.82 | 27.39 | 27.82 | 3,077 | +0.55(+2.01%) |
May 20, 2019 | 27.23 | 27.40 | 27.23 | 27.27 | 1,815 | -0.15(-0.54%) |
May 17, 2019 | 27.67 | 27.68 | 27.42 | 27.42 | 4,008 | -0.52(-1.85%) |
May 16, 2019 | 27.70 | 27.95 | 27.70 | 27.93 | 2,904 | +0.40(+1.44%) |
May 15, 2019 | 27.06 | 27.56 | 27.06 | 27.54 | 2,330 | +0.15(+0.56%) |
May 14, 2019 | 27.00 | 27.52 | 26.99 | 27.39 | 3,655 | +0.64(+2.38%) |
May 13, 2019 | 27.30 | 27.30 | 26.75 | 26.75 | 3,525 | -0.79(-2.87%) |
May 10, 2019 | 27.31 | 27.57 | 27.07 | 27.54 | 3,896 | +0.22(+0.82%) |
May 09, 2019 | 27.22 | 27.32 | 26.91 | 27.32 | 6,490 | -0.08(-0.29%) |
May 08, 2019 | 27.54 | 27.74 | 27.39 | 27.39 | 5,230 | -0.16(-0.59%) |
May 07, 2019 | 27.52 | 27.56 | 27.30 | 27.56 | 7,228 | -0.33(-1.19%) |
May 06, 2019 | 27.48 | 27.97 | 27.48 | 27.89 | 13,877 | -0.06(-0.21%) |
May 03, 2019 | 27.70 | 27.95 | 27.70 | 27.95 | 10,910 | +0.52(+1.91%) |
May 02, 2019 | 27.76 | 27.90 | 27.25 | 27.43 | 8,652 | -0.62(-2.20%) |
May 01, 2019 | 28.68 | 28.68 | 28.04 | 28.04 | 8,194 | -0.66(-2.28%) |
Apr 30, 2019 | 29.24 | 29.24 | 28.62 | 28.70 | 9,544 | -0.22(-0.75%) |
Apr 29, 2019 | 28.88 | 29.00 | 28.81 | 28.91 | 5,818 | +0.01(+0.03%) |
Apr 26, 2019 | 28.85 | 28.91 | 28.68 | 28.90 | 6,234 | -0.31(-1.08%) |
Apr 25, 2019 | 29.51 | 29.60 | 29.22 | 29.22 | 5,185 | -0.34(-1.15%) |
Apr 24, 2019 | 30.31 | 30.31 | 29.56 | 29.56 | 7,732 | -0.74(-2.45%) |
Apr 23, 2019 | 30.32 | 30.48 | 30.18 | 30.30 | 9,417 | +0.13(+0.44%) |
Apr 22, 2019 | 29.69 | 30.25 | 29.69 | 30.17 | 3,763 | +0.78(+2.64%) |
Apr 18, 2019 | 29.62 | 29.62 | 29.29 | 29.39 | 5,789 | -0.23(-0.77%) |
Apr 17, 2019 | 29.87 | 29.87 | 29.62 | 29.62 | 7,403 | -0.04(-0.15%) |
Apr 16, 2019 | 29.42 | 29.71 | 29.40 | 29.67 | 4,230 | +0.07(+0.24%) |
Apr 15, 2019 | 29.78 | 29.80 | 29.60 | 29.60 | 4,218 | -0.25(-0.84%) |
Apr 12, 2019 | 30.13 | 30.13 | 29.74 | 29.85 | 8,016 | +0.31(+1.03%) |
Apr 11, 2019 | 29.61 | 29.86 | 29.45 | 29.54 | 8,615 | -0.09(-0.30%) |
Apr 10, 2019 | 29.55 | 29.73 | 29.55 | 29.63 | 2,548 | +0.39(+1.32%) |
Apr 09, 2019 | 29.51 | 29.58 | 29.23 | 29.25 | 6,350 | -0.43(-1.45%) |
Apr 08, 2019 | 29.72 | 29.81 | 29.54 | 29.68 | 24,612 | +0.01(+0.03%) |
Apr 05, 2019 | 29.07 | 29.70 | 29.07 | 29.67 | 4,230 | +0.82(+2.83%) |
Apr 04, 2019 | 28.71 | 28.85 | 28.54 | 28.85 | 6,894 | +0.12(+0.41%) |
Apr 03, 2019 | 29.36 | 29.36 | 28.73 | 28.73 | 5,664 | -0.37(-1.26%) |
Apr 02, 2019 | 29.34 | 29.34 | 29.05 | 29.10 | 5,158 | -0.24(-0.82%) |
Apr 01, 2019 | 29.23 | 29.43 | 29.23 | 29.34 | 3,119 | +0.44(+1.51%) |
Mar 29, 2019 | 29.33 | 29.33 | 28.83 | 28.90 | 18,592 | -0.08(-0.28%) |
Mar 28, 2019 | 28.74 | 28.99 | 28.74 | 28.98 | 16,987 | +0.12(+0.40%) |
Mar 27, 2019 | 28.85 | 29.00 | 28.85 | 28.87 | 3,018 | -0.06(-0.22%) |
Mar 26, 2019 | 28.81 | 29.15 | 28.80 | 28.93 | 2,282 | +0.46(+1.61%) |
Mar 25, 2019 | 28.36 | 28.49 | 28.22 | 28.47 | 3,348 | +0.02(+0.06%) |
Mar 22, 2019 | 28.78 | 28.80 | 28.30 | 28.45 | 5,566 | -1.02(-3.47%) |
Mar 21, 2019 | 29.09 | 29.55 | 29.09 | 29.48 | 3,511 | +0.20(+0.67%) |
Mar 20, 2019 | 28.79 | 29.47 | 28.78 | 29.28 | 9,503 | +0.50(+1.75%) |
Mar 19, 2019 | 29.19 | 29.19 | 28.78 | 28.78 | 5,846 | -0.21(-0.71%) |
Mar 18, 2019 | 28.71 | 28.98 | 28.71 | 28.98 | 1,722 | +0.34(+1.17%) |
Mar 15, 2019 | 28.67 | 28.73 | 28.64 | 28.65 | 7,927 | -0.16(-0.54%) |
Mar 14, 2019 | 28.74 | 28.81 | 28.71 | 28.81 | 2,852 | +0.17(+0.60%) |
Mar 13, 2019 | 28.68 | 28.69 | 28.48 | 28.63 | 4,056 | +0.31(+1.11%) |
Mar 12, 2019 | 28.11 | 28.37 | 28.09 | 28.32 | 5,591 | +0.36(+1.28%) |
Mar 11, 2019 | 27.65 | 28.00 | 27.65 | 27.96 | 3,778 | +0.55(+2.00%) |
Mar 08, 2019 | 27.60 | 27.60 | 27.23 | 27.42 | 1,898 | -0.62(-2.21%) |
Mar 07, 2019 | 28.37 | 28.37 | 28.03 | 28.03 | 6,041 | -0.25(-0.89%) |
Mar 06, 2019 | 28.69 | 28.69 | 28.27 | 28.28 | 5,516 | -0.61(-2.11%) |
Mar 05, 2019 | 29.03 | 29.03 | 28.73 | 28.89 | 5,113 | -0.11(-0.37%) |
Mar 04, 2019 | 29.06 | 29.21 | 28.65 | 29.00 | 6,389 | +0.11(+0.37%) |
Mar 01, 2019 | 28.94 | 28.94 | 28.80 | 28.89 | 5,024 | +0.33(+1.16%) |
Feb 28, 2019 | 28.64 | 28.66 | 28.45 | 28.56 | 12,548 | -0.34(-1.18%) |
Feb 27, 2019 | 29.06 | 29.25 | 28.82 | 28.90 | 7,436 | -0.19(-0.65%) |
Feb 26, 2019 | 29.18 | 29.22 | 29.02 | 29.09 | 4,477 | +0.03(+0.10%) |
Feb 25, 2019 | 29.11 | 29.19 | 29.00 | 29.06 | 9,450 | -0.08(-0.26%) |
Feb 22, 2019 | 29.12 | 29.22 | 29.09 | 29.14 | 2,344 | +0.22(+0.77%) |
Feb 21, 2019 | 29.49 | 29.49 | 28.87 | 28.91 | 6,946 | -0.69(-2.33%) |
Feb 20, 2019 | 29.62 | 29.70 | 29.55 | 29.60 | 6,385 | +0.02(+0.06%) |
Feb 19, 2019 | 29.34 | 29.60 | 29.34 | 29.58 | 3,963 | +0.05(+0.18%) |
Feb 15, 2019 | 29.40 | 29.53 | 29.35 | 29.53 | 4,354 | +0.43(+1.48%) |
Feb 14, 2019 | 28.71 | 29.29 | 28.71 | 29.10 | 10,366 | +0.27(+0.93%) |
Feb 13, 2019 | 28.83 | 28.91 | 28.69 | 28.83 | 5,886 | +0.47(+1.64%) |
Feb 12, 2019 | 28.44 | 28.54 | 28.33 | 28.37 | 13,914 | +0.34(+1.21%) |
Feb 11, 2019 | 27.59 | 28.08 | 27.59 | 28.03 | 5,038 | +0.25(+0.90%) |
Feb 08, 2019 | 27.89 | 27.89 | 27.42 | 27.77 | 13,732 | -0.27(-0.96%) |
Feb 07, 2019 | 28.74 | 28.74 | 27.85 | 28.04 | 96,609 | -0.84(-2.91%) |
Feb 06, 2019 | 28.94 | 29.11 | 28.88 | 28.88 | 18,986 | -0.23(-0.80%) |
Feb 05, 2019 | 29.08 | 29.22 | 28.99 | 29.12 | 4,760 | -0.02(-0.06%) |
Feb 04, 2019 | 28.83 | 29.14 | 28.67 | 29.14 | 22,150 | +0.11(+0.37%) |
Feb 01, 2019 | 29.01 | 29.21 | 28.88 | 29.03 | 17,863 | +0.10(+0.34%) |
Jan 31, 2019 | 29.00 | 29.22 | 28.78 | 28.93 | 149,426 | -0.04(-0.12%) |
Jan 30, 2019 | 28.64 | 29.05 | 28.46 | 28.97 | 15,028 | +0.55(+1.92%) |
Jan 29, 2019 | 28.52 | 28.54 | 28.37 | 28.42 | 7,316 | +0.19(+0.67%) |
Jan 28, 2019 | 28.13 | 28.23 | 27.98 | 28.23 | 10,102 | -0.35(-1.22%) |
Jan 25, 2019 | 28.53 | 28.75 | 28.51 | 28.58 | 51,693 | +0.54(+1.92%) |
Jan 24, 2019 | 27.90 | 28.30 | 27.81 | 28.04 | 56,316 | +0.13(+0.45%) |
Jan 23, 2019 | 28.43 | 28.43 | 27.77 | 27.92 | 11,934 | -0.32(-1.14%) |
Jan 22, 2019 | 28.77 | 28.84 | 28.20 | 28.24 | 16,157 | -0.90(-3.10%) |
Jan 18, 2019 | 29.08 | 29.14 | 28.95 | 29.14 | 27,354 | +0.44(+1.53%) |
Jan 17, 2019 | 28.04 | 28.82 | 28.04 | 28.71 | 32,963 | +0.35(+1.24%) |
Jan 16, 2019 | 28.17 | 28.44 | 28.17 | 28.35 | 14,962 | +0.16(+0.56%) |
Jan 15, 2019 | 28.28 | 28.44 | 28.12 | 28.20 | 6,201 | +0.02(+0.08%) |
Jan 14, 2019 | 27.90 | 28.24 | 27.90 | 28.17 | 4,976 | +0.02(+0.07%) |
Jan 11, 2019 | 28.05 | 28.31 | 28.02 | 28.15 | 22,218 | -0.25(-0.88%) |
Jan 10, 2019 | 27.86 | 28.40 | 27.86 | 28.40 | 10,645 | +0.13(+0.48%) |
Jan 09, 2019 | 28.09 | 28.37 | 27.88 | 28.27 | 14,808 | +0.50(+1.81%) |
Jan 08, 2019 | 27.90 | 27.91 | 27.46 | 27.77 | 14,732 | +0.28(+1.01%) |
Jan 07, 2019 | 27.11 | 27.63 | 26.93 | 27.49 | 37,648 | +0.51(+1.89%) |
Jan 04, 2019 | 26.66 | 27.01 | 26.55 | 26.98 | 18,087 | +1.07(+4.15%) |
Jan 03, 2019 | 26.02 | 26.09 | 25.47 | 25.90 | 33,967 | -0.21(-0.82%) |
Jan 02, 2019 | 25.00 | 26.18 | 24.97 | 26.12 | 78,197 | +0.69(+2.71%) |
Dec 31, 2018 | 25.50 | 25.54 | 25.10 | 25.43 | 38,965 | +0.21(+0.82%) |
Dec 28, 2018 | 25.62 | 25.71 | 25.08 | 25.22 | 43,431 | -0.24(-0.95%) |
Dec 27, 2018 | 24.83 | 25.46 | 24.50 | 25.46 | 45,440 | +0.09(+0.36%) |
Dec 26, 2018 | 23.61 | 25.38 | 23.23 | 25.37 | 175,976 | +2.06(+8.83%) |
Dec 24, 2018 | 24.15 | 24.15 | 23.31 | 23.31 | 33,494 | -1.05(-4.30%) |
Dec 21, 2018 | 24.97 | 25.03 | 24.28 | 24.36 | 51,511 | -0.55(-2.22%) |
Dec 20, 2018 | 25.47 | 25.84 | 24.72 | 24.91 | 46,791 | -0.79(-3.09%) |
Dec 19, 2018 | 26.27 | 26.65 | 25.58 | 25.71 | 101,498 | -0.12(-0.48%) |
Dec 18, 2018 | 26.52 | 26.57 | 25.76 | 25.83 | 27,611 | -0.69(-2.59%) |
Dec 17, 2018 | 27.01 | 27.38 | 26.46 | 26.52 | 12,068 | -0.74(-2.72%) |
Dec 14, 2018 | 27.96 | 28.14 | 27.23 | 27.26 | 17,804 | -1.02(-3.60%) |
Dec 13, 2018 | 28.17 | 28.37 | 28.04 | 28.28 | 16,147 | -0.13(-0.47%) |
Dec 12, 2018 | 28.42 | 29.00 | 28.42 | 28.42 | 21,611 | +0.37(+1.31%) |
Dec 11, 2018 | 28.35 | 28.62 | 27.90 | 28.05 | 30,043 | +0.05(+0.19%) |
Dec 10, 2018 | 28.54 | 28.57 | 27.61 | 28.00 | 53,796 | -0.91(-3.15%) |
Dec 07, 2018 | 29.84 | 30.18 | 28.86 | 28.91 | 43,784 | -0.08(-0.28%) |
Dec 06, 2018 | 28.80 | 29.02 | 28.09 | 28.99 | 25,977 | -0.82(-2.76%) |
Dec 04, 2018 | 30.84 | 31.01 | 29.81 | 29.81 | 104,701 | -1.10(-3.55%) |
Dec 03, 2018 | 30.97 | 31.24 | 30.50 | 30.91 | 33,754 | +0.83(+2.76%) |
Nov 30, 2018 | 30.08 | 30.23 | 29.70 | 30.08 | 37,401 | -0.23(-0.77%) |
Nov 29, 2018 | 30.17 | 30.60 | 30.17 | 30.31 | 24,147 | +0.20(+0.65%) |
Nov 28, 2018 | 29.53 | 30.22 | 29.28 | 30.11 | 76,742 | +0.46(+1.54%) |
Nov 27, 2018 | 29.86 | 29.88 | 29.48 | 29.66 | 22,452 | -0.08(-0.27%) |
Nov 26, 2018 | 29.33 | 29.93 | 29.33 | 29.74 | 21,743 | +0.65(+2.24%) |
Nov 23, 2018 | 29.16 | 29.31 | 29.00 | 29.09 | 15,341 | -1.25(-4.12%) |
Nov 21, 2018 | 30.34 | 30.34 | 30.34 | 0 | +0.81(+2.75%) | |
Nov 20, 2018 | 30.30 | 30.30 | 29.34 | 29.52 | 71,628 | -1.35(-4.37%) |
Nov 19, 2018 | 30.89 | 31.18 | 30.73 | 30.87 | 26,680 | -0.46(-1.45%) |
Nov 16, 2018 | 31.42 | 31.49 | 30.96 | 31.33 | 26,875 | +0.32(+1.04%) |
Nov 15, 2018 | 30.28 | 31.11 | 30.28 | 31.01 | 30,962 | +0.48(+1.58%) |
Nov 14, 2018 | 31.17 | 31.17 | 30.23 | 30.52 | 46,430 | +0.13(+0.44%) |
Nov 13, 2018 | 31.25 | 31.46 | 30.38 | 30.39 | 62,001 | -0.96(-3.08%) |
Nov 12, 2018 | 32.44 | 32.59 | 31.35 | 31.35 | 155,233 | -1.04(-3.20%) |
Nov 09, 2018 | 31.74 | 32.48 | 31.49 | 32.39 | 107,389 | +0.02(+0.07%) |
Nov 08, 2018 | 33.43 | 33.57 | 32.34 | 32.37 | 40,936 | -1.27(-3.78%) |
Nov 07, 2018 | 33.52 | 33.64 | 32.99 | 33.64 | 69,723 | +0.80(+2.45%) |
Nov 06, 2018 | 33.47 | 33.47 | 32.59 | 32.84 | 100,299 | -0.56(-1.68%) |
Nov 05, 2018 | 33.21 | 33.62 | 32.93 | 33.40 | 335,268 | +0.46(+1.38%) |
Nov 02, 2018 | 33.89 | 33.92 | 32.75 | 32.94 | 31,466 | -0.54(-1.60%) |
Nov 01, 2018 | 33.14 | 33.67 | 33.14 | 33.48 | 16,900 | +0.21(+0.64%) |
Oct 31, 2018 | 33.14 | 33.95 | 33.14 | 33.26 | 13,167 | +0.62(+1.89%) |
Oct 30, 2018 | 31.42 | 32.65 | 31.42 | 32.65 | 29,111 | +0.88(+2.75%) |
Oct 29, 2018 | 32.97 | 32.97 | 31.47 | 31.77 | 12,640 | -1.16(-3.52%) |
Oct 26, 2018 | 32.84 | 33.09 | 32.28 | 32.93 | 8,510 | -0.21(-0.62%) |
Oct 25, 2018 | 32.81 | 33.46 | 32.81 | 33.14 | 8,759 | +0.66(+2.03%) |
Oct 24, 2018 | 34.68 | 34.68 | 32.48 | 32.48 | 139,094 | -1.97(-5.73%) |
Oct 23, 2018 | 34.93 | 34.93 | 33.95 | 34.45 | 23,517 | -1.34(-3.74%) |
Oct 22, 2018 | 35.89 | 35.93 | 35.45 | 35.79 | 15,195 | -0.21(-0.57%) |
Oct 19, 2018 | 36.71 | 36.71 | 35.93 | 36.00 | 17,804 | -0.71(-1.92%) |
Oct 18, 2018 | 36.68 | 37.01 | 36.46 | 36.70 | 19,261 | -0.42(-1.13%) |
Oct 17, 2018 | 37.54 | 37.54 | 36.76 | 37.12 | 23,596 | -0.71(-1.87%) |
Oct 16, 2018 | 37.06 | 37.85 | 37.06 | 37.83 | 118,229 | +0.71(+1.90%) |
Oct 15, 2018 | 37.06 | 37.39 | 36.80 | 37.12 | 379,205 | +0.14(+0.39%) |
Oct 12, 2018 | 37.52 | 37.52 | 36.38 | 36.98 | 11,198 | +0.29(+0.78%) |
Oct 11, 2018 | 37.33 | 37.53 | 36.51 | 36.69 | 8,308 | -1.12(-2.95%) |
Oct 10, 2018 | 39.37 | 39.37 | 37.74 | 37.81 | 20,710 | -1.77(-4.47%) |
Oct 09, 2018 | 39.54 | 39.90 | 39.42 | 39.58 | 97,613 | +0.25(+0.64%) |
Oct 08, 2018 | 39.32 | 39.37 | 38.93 | 39.33 | 9,097 | -0.46(-1.14%) |
Oct 05, 2018 | 39.92 | 39.92 | 39.40 | 39.78 | 63,716 | -0.14(-0.36%) |
Oct 04, 2018 | 40.61 | 40.65 | 39.82 | 39.93 | 30,717 | -0.74(-1.82%) |
Oct 03, 2018 | 40.11 | 40.72 | 40.11 | 40.67 | 9,118 | +0.89(+2.25%) |
Oct 02, 2018 | 39.58 | 39.93 | 39.44 | 39.77 | 23,232 | -0.11(-0.27%) |
Oct 01, 2018 | 39.93 | 40.05 | 39.67 | 39.88 | 19,695 | +0.45(+1.13%) |
Sep 28, 2018 | 39.32 | 39.90 | 39.27 | 39.44 | 31,578 | +0.09(+0.23%) |
Sep 27, 2018 | 39.43 | 39.48 | 39.16 | 39.35 | 9,145 | +0.28(+0.71%) |
Sep 26, 2018 | 39.34 | 39.50 | 39.07 | 39.07 | 12,270 | -0.59(-1.48%) |
Sep 25, 2018 | 39.80 | 39.98 | 39.64 | 39.66 | 30,529 | +0.32(+0.81%) |
Sep 24, 2018 | 38.46 | 39.43 | 38.46 | 39.34 | 12,298 | +1.02(+2.67%) |
Sep 21, 2018 | 38.07 | 38.53 | 38.07 | 38.31 | 6,948 | +0.42(+1.11%) |
Sep 20, 2018 | 37.98 | 37.98 | 37.81 | 37.90 | 20,402 | -0.19(-0.51%) |
Sep 19, 2018 | 37.97 | 38.23 | 37.97 | 38.09 | 5,315 | +0.05(+0.13%) |
Sep 18, 2018 | 37.66 | 38.16 | 37.66 | 38.04 | 39,515 | +0.60(+1.60%) |
Sep 17, 2018 | 37.74 | 37.92 | 37.44 | 37.44 | 66,001 | -0.35(-0.92%) |
Sep 14, 2018 | 37.82 | 38.02 | 37.65 | 37.79 | 9,414 | +0.12(+0.33%) |
Sep 13, 2018 | 37.53 | 37.80 | 37.31 | 37.66 | 24,352 | -0.14(-0.38%) |
Sep 12, 2018 | 37.55 | 38.16 | 37.55 | 37.81 | 19,659 | +0.33(+0.88%) |
Sep 11, 2018 | 37.05 | 37.64 | 37.05 | 37.48 | 64,072 | +0.74(+2.01%) |
Sep 10, 2018 | 36.85 | 37.04 | 36.70 | 36.74 | 23,599 | -0.01(-0.02%) |
Sep 07, 2018 | 36.83 | 36.87 | 36.28 | 36.74 | 120,702 | -0.33(-0.89%) |
Sep 06, 2018 | 38.01 | 38.13 | 36.98 | 37.07 | 566,077 | -1.15(-3.01%) |
Sep 05, 2018 | 38.40 | 38.40 | 37.62 | 38.23 | 298,823 | -0.39(-1.01%) |
Sep 04, 2018 | 39.06 | 39.42 | 38.52 | 38.61 | 304,894 | -0.24(-0.63%) |
Aug 31, 2018 | 38.86 | 38.86 | 38.86 | 0 | -0.16(-0.41%) | |
Aug 30, 2018 | 38.87 | 39.14 | 38.63 | 39.02 | 7,298 | +0.05(+0.14%) |
Aug 29, 2018 | 38.44 | 39.14 | 38.44 | 38.97 | 23,850 | +0.57(+1.49%) |
Aug 28, 2018 | 38.66 | 38.92 | 38.32 | 38.39 | 6,926 | -0.35(-0.91%) |
Aug 27, 2018 | 38.64 | 39.08 | 38.64 | 38.75 | 31,554 | +0.11(+0.29%) |
Aug 24, 2018 | 38.70 | 38.84 | 38.45 | 38.64 | 9,077 | +0.43(+1.13%) |
Aug 23, 2018 | 37.81 | 38.20 | 37.81 | 38.20 | 12,221 | +0.06(+0.15%) |
Aug 22, 2018 | 37.69 | 38.14 | 37.69 | 38.14 | 11,504 | +0.79(+2.12%) |
Aug 21, 2018 | 37.05 | 37.62 | 37.05 | 37.35 | 12,111 | +0.60(+1.64%) |
Aug 20, 2018 | 36.08 | 36.87 | 36.08 | 36.75 | 12,294 | +0.56(+1.54%) |
Aug 17, 2018 | 36.15 | 36.24 | 35.91 | 36.19 | 12,440 | +0.33(+0.93%) |
Aug 16, 2018 | 35.80 | 36.02 | 35.65 | 35.86 | 14,793 | +0.35(+1.00%) |
Aug 15, 2018 | 36.95 | 36.95 | 35.28 | 35.50 | 16,889 | -1.80(-4.82%) |
Aug 14, 2018 | 37.39 | 37.56 | 37.03 | 37.30 | 6,090 | +0.15(+0.40%) |
Aug 13, 2018 | 37.90 | 37.90 | 37.16 | 37.16 | 3,503 | -0.63(-1.67%) |
Aug 10, 2018 | 37.42 | 37.82 | 37.21 | 37.79 | 17,371 | +0.32(+0.85%) |
Aug 09, 2018 | 37.76 | 37.76 | 37.39 | 37.47 | 9,111 | -0.14(-0.38%) |
Aug 08, 2018 | 37.93 | 37.93 | 37.56 | 37.61 | 9,980 | -0.51(-1.35%) |
Aug 07, 2018 | 38.65 | 38.69 | 38.13 | 38.13 | 12,971 | +0.07(+0.19%) |
Aug 06, 2018 | 37.85 | 38.27 | 37.85 | 38.06 | 9,565 | +0.35(+0.92%) |
Aug 03, 2018 | 38.06 | 38.06 | 37.43 | 37.71 | 2,129 | -0.37(-0.97%) |
Aug 02, 2018 | 37.44 | 38.15 | 37.44 | 38.08 | 7,321 | +0.18(+0.48%) |
Aug 01, 2018 | 38.34 | 38.34 | 37.57 | 37.90 | 18,475 | -0.54(-1.42%) |
Jul 31, 2018 | 38.63 | 38.65 | 38.06 | 38.44 | 19,955 | -0.11(-0.28%) |
Jul 30, 2018 | 38.31 | 38.62 | 38.31 | 38.55 | 8,636 | +0.69(+1.83%) |
Jul 27, 2018 | 38.43 | 38.43 | 37.82 | 37.85 | 6,561 | -0.65(-1.68%) |
Jul 26, 2018 | 38.73 | 38.29 | 38.50 | 6,194 | +0.21(+0.55%) | |
Jul 25, 2018 | 38.16 | 38.37 | 38.05 | 38.29 | 24,036 | +0.13(+0.35%) |
Jul 24, 2018 | 38.10 | 38.32 | 38.06 | 38.15 | 18,333 | +0.35(+0.92%) |
Jul 23, 2018 | 37.88 | 38.10 | 37.73 | 37.81 | 11,331 | -0.06(-0.16%) |
Jul 20, 2018 | 38.10 | 38.10 | 37.67 | 37.87 | 5,643 | -0.16(-0.42%) |
Jul 19, 2018 | 38.24 | 37.88 | 38.03 | 12,122 | +0.06(+0.15%) | |
Jul 18, 2018 | 37.09 | 38.06 | 37.08 | 37.97 | 23,451 | +0.28(+0.75%) |
Jul 17, 2018 | 37.12 | 37.84 | 37.12 | 37.69 | 8,943 | +0.18(+0.48%) |
Jul 16, 2018 | 37.59 | 37.65 | 37.07 | 37.51 | 32,867 | -0.72(-1.89%) |
Jul 13, 2018 | 38.23 | 38.76 | 38.23 | 38.23 | 17,064 | -0.09(-0.24%) |
Jul 12, 2018 | 38.55 | 38.55 | 38.07 | 38.33 | 5,651 | -0.10(-0.27%) |
Jul 11, 2018 | 38.97 | 39.52 | 38.30 | 38.43 | 93,074 | -1.12(-2.84%) |
Jul 10, 2018 | 40.15 | 40.42 | 39.38 | 39.55 | 56,774 | -0.13(-0.34%) |
Jul 09, 2018 | 39.30 | 39.72 | 39.16 | 39.69 | 16,985 | +0.91(+2.35%) |
Jul 06, 2018 | 37.59 | 38.87 | 37.59 | 38.78 | 14,280 | +0.75(+1.97%) |
Jul 05, 2018 | 38.24 | 38.24 | 37.84 | 38.03 | 99,372 | -0.13(-0.35%) |
Jul 03, 2018 | 38.16 | 38.16 | 38.16 | 0 | +0.37(+0.99%) | |
Jul 02, 2018 | 38.42 | 38.42 | 37.52 | 37.79 | 108,150 | -0.72(-1.87%) |
Jun 29, 2018 | 38.89 | 38.89 | 38.43 | 38.51 | 16,749 | +0.26(+0.69%) |
Jun 28, 2018 | 38.56 | 38.56 | 37.97 | 38.24 | 6,722 | -0.29(-0.76%) |
Jun 27, 2018 | 38.29 | 39.13 | 38.29 | 38.54 | 56,828 | +0.54(+1.41%) |
Jun 26, 2018 | 37.44 | 38.12 | 37.21 | 38.00 | 8,563 | +0.84(+2.26%) |
Jun 25, 2018 | 37.17 | 37.33 | 37.04 | 37.16 | 31,784 | -1.08(-2.82%) |
Jun 22, 2018 | 38.23 | 38.62 | 38.23 | 38.24 | 10,912 | +1.12(+3.01%) |
Jun 21, 2018 | 37.86 | 37.86 | 37.13 | 37.13 | 23,926 | -1.21(-3.15%) |
Jun 20, 2018 | 38.05 | 38.33 | 37.82 | 38.33 | 24,223 | +0.42(+1.10%) |
Jun 19, 2018 | 37.07 | 38.03 | 37.01 | 37.91 | 13,171 | +0.21(+0.56%) |
Jun 18, 2018 | 36.92 | 38.10 | 36.92 | 37.70 | 11,482 | +0.73(+1.98%) |
Jun 15, 2018 | 38.05 | 36.95 | 36.97 | 51,133 | -1.08(-2.85%) | |
Jun 14, 2018 | 38.65 | 38.65 | 37.98 | 38.05 | 126,293 | -0.24(-0.63%) |
Jun 13, 2018 | 38.61 | 38.61 | 38.16 | 38.29 | 23,466 | -0.21(-0.55%) |
Jun 12, 2018 | 39.14 | 39.14 | 38.45 | 38.51 | 25,410 | -0.37(-0.96%) |
Jun 11, 2018 | 38.62 | 39.12 | 38.51 | 38.88 | 25,837 | +0.19(+0.48%) |
Jun 08, 2018 | 39.29 | 39.29 | 38.44 | 38.69 | 50,791 | -0.45(-1.15%) |
Jun 07, 2018 | 38.78 | 39.31 | 38.78 | 39.15 | 50,755 | +0.73(+1.89%) |
Jun 06, 2018 | 38.97 | 38.97 | 37.97 | 38.42 | 578,088 | -0.19(-0.48%) |
Jun 05, 2018 | 38.77 | 38.90 | 38.22 | 38.61 | 115,525 | -0.08(-0.21%) |