Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.61 | 32.01 | 31.61 | 31.90 | 82,426 | +0.21(+0.66%) |
Apr 29, 2019 | 31.70 | 31.83 | 31.65 | 31.70 | 74,214 | -0.10(-0.32%) |
Apr 26, 2019 | 31.39 | 31.80 | 31.26 | 31.80 | 42,187 | +0.54(+1.71%) |
Apr 25, 2019 | 31.36 | 31.43 | 31.13 | 31.26 | 49,216 | -0.23(-0.74%) |
Apr 24, 2019 | 31.73 | 31.77 | 31.44 | 31.49 | 60,523 | -0.36(-1.13%) |
Apr 23, 2019 | 32.04 | 32.07 | 31.84 | 31.85 | 111,346 | -0.21(-0.65%) |
Apr 22, 2019 | 32.05 | 32.17 | 32.01 | 32.06 | 33,097 | -0.18(-0.57%) |
Apr 18, 2019 | 32.53 | 32.53 | 32.03 | 32.25 | 56,648 | -0.28(-0.87%) |
Apr 17, 2019 | 32.77 | 32.81 | 32.43 | 32.53 | 13,183 | -0.18(-0.54%) |
Apr 16, 2019 | 32.66 | 32.71 | 32.56 | 32.71 | 10,182 | +0.03(+0.10%) |
Apr 15, 2019 | 32.77 | 32.83 | 32.67 | 32.67 | 31,504 | -0.21(-0.64%) |
Apr 12, 2019 | 32.72 | 32.93 | 32.72 | 32.88 | 71,348 | +0.30(+0.92%) |
Apr 11, 2019 | 32.90 | 33.01 | 32.57 | 32.58 | 53,335 | -0.47(-1.42%) |
Apr 10, 2019 | 33.29 | 33.30 | 33.03 | 33.05 | 62,296 | -0.23(-0.70%) |
Apr 09, 2019 | 33.54 | 33.54 | 33.21 | 33.29 | 172,129 | -0.22(-0.65%) |
Apr 08, 2019 | 33.33 | 33.56 | 33.29 | 33.50 | 87,791 | +0.33(+1.01%) |
Apr 05, 2019 | 33.44 | 33.45 | 33.17 | 33.17 | 355,189 | -0.18(-0.53%) |
Apr 04, 2019 | 33.10 | 33.37 | 33.05 | 33.34 | 108,677 | +0.23(+0.68%) |
Apr 03, 2019 | 33.20 | 33.20 | 33.04 | 33.12 | 36,684 | +0.09(+0.28%) |
Apr 02, 2019 | 32.99 | 33.08 | 32.79 | 33.03 | 128,075 | +0.03(+0.08%) |
Apr 01, 2019 | 33.25 | 33.34 | 32.93 | 33.00 | 224,788 | +0.13(+0.38%) |
Mar 29, 2019 | 32.96 | 32.97 | 32.74 | 32.88 | 174,248 | +0.22(+0.67%) |
Mar 28, 2019 | 32.77 | 33.03 | 32.63 | 32.66 | 89,875 | -0.08(-0.26%) |
Mar 27, 2019 | 32.89 | 32.96 | 32.63 | 32.74 | 93,764 | -0.19(-0.57%) |
Mar 26, 2019 | 32.81 | 32.97 | 32.78 | 32.93 | 76,878 | +0.23(+0.71%) |
Mar 25, 2019 | 32.71 | 32.99 | 32.64 | 32.70 | 148,182 | -0.13(-0.38%) |
Mar 22, 2019 | 33.00 | 33.15 | 32.81 | 32.83 | 35,256 | -0.42(-1.26%) |
Mar 21, 2019 | 33.29 | 33.29 | 33.12 | 33.24 | 51,008 | +0.04(+0.13%) |
Mar 20, 2019 | 33.02 | 33.26 | 32.80 | 33.20 | 118,193 | +0.11(+0.33%) |
Mar 19, 2019 | 33.12 | 33.32 | 33.07 | 33.09 | 121,709 | +0.11(+0.33%) |
Mar 18, 2019 | 33.05 | 33.12 | 32.92 | 32.98 | 94,058 | -0.01(-0.03%) |
Mar 15, 2019 | 32.76 | 33.00 | 32.61 | 32.99 | 345,628 | +0.39(+1.21%) |
Mar 14, 2019 | 32.75 | 32.75 | 32.53 | 32.60 | 58,724 | -0.22(-0.66%) |
Mar 13, 2019 | 32.75 | 32.89 | 32.73 | 32.82 | 166,163 | +0.20(+0.62%) |
Mar 12, 2019 | 32.44 | 32.63 | 32.44 | 32.62 | 60,462 | +0.23(+0.72%) |
Mar 11, 2019 | 32.21 | 32.48 | 32.12 | 32.38 | 301,565 | +0.18(+0.55%) |
Mar 08, 2019 | 32.01 | 32.28 | 31.95 | 32.21 | 131,821 | +0.12(+0.37%) |
Mar 07, 2019 | 32.19 | 32.24 | 31.94 | 32.09 | 379,321 | -0.09(-0.29%) |
Mar 06, 2019 | 32.46 | 32.46 | 32.06 | 32.18 | 87,280 | -0.11(-0.34%) |
Mar 05, 2019 | 32.40 | 32.40 | 32.22 | 32.29 | 22,628 | -0.13(-0.41%) |
Mar 04, 2019 | 32.22 | 32.52 | 32.04 | 32.42 | 84,615 | +0.38(+1.20%) |
Mar 01, 2019 | 32.23 | 32.31 | 32.00 | 32.04 | 130,507 | -0.34(-1.06%) |
Feb 28, 2019 | 32.31 | 32.39 | 32.20 | 32.38 | 149,275 | +0.08(+0.26%) |
Feb 27, 2019 | 32.24 | 32.40 | 32.24 | 32.30 | 19,842 | +0.06(+0.18%) |
Feb 26, 2019 | 32.21 | 32.29 | 32.11 | 32.24 | 10,643 | -0.04(-0.13%) |
Feb 25, 2019 | 32.57 | 32.57 | 32.28 | 32.28 | 12,438 | -0.11(-0.34%) |
Feb 22, 2019 | 31.96 | 32.42 | 31.96 | 32.39 | 19,480 | +0.35(+1.10%) |
Feb 21, 2019 | 32.47 | 32.47 | 31.95 | 32.04 | 29,354 | -0.35(-1.08%) |
Feb 20, 2019 | 32.33 | 32.52 | 31.67 | 32.39 | 238,222 | +0.15(+0.47%) |
Feb 19, 2019 | 31.85 | 32.31 | 31.79 | 32.24 | 79,199 | +0.47(+1.47%) |
Feb 15, 2019 | 31.70 | 31.84 | 31.70 | 31.77 | 48,402 | +0.22(+0.71%) |
Feb 14, 2019 | 31.36 | 31.62 | 31.32 | 31.55 | 23,016 | +0.02(+0.06%) |
Feb 13, 2019 | 31.43 | 31.59 | 31.37 | 31.53 | 51,528 | +0.12(+0.37%) |
Feb 12, 2019 | 31.54 | 31.57 | 31.37 | 31.41 | 10,769 | -0.01(-0.03%) |
Feb 11, 2019 | 31.83 | 31.83 | 31.35 | 31.42 | 55,195 | -0.33(-1.03%) |
Feb 08, 2019 | 31.69 | 31.80 | 31.59 | 31.75 | 24,380 | +0.09(+0.29%) |
Feb 07, 2019 | 31.73 | 31.85 | 31.54 | 31.65 | 319,262 | -0.32(-0.99%) |
Feb 06, 2019 | 31.75 | 32.26 | 31.75 | 31.97 | 17,682 | -0.04(-0.13%) |
Feb 05, 2019 | 32.15 | 32.15 | 31.92 | 32.01 | 5,437 | +0.11(+0.34%) |
Feb 04, 2019 | 31.61 | 31.90 | 31.61 | 31.90 | 17,171 | +0.13(+0.39%) |
Feb 01, 2019 | 31.70 | 31.84 | 31.52 | 31.78 | 35,256 | +0.18(+0.58%) |
Jan 31, 2019 | 31.22 | 31.63 | 31.22 | 31.60 | 51,975 | +0.47(+1.51%) |
Jan 30, 2019 | 31.16 | 31.30 | 31.04 | 31.13 | 46,494 | +0.10(+0.32%) |
Jan 29, 2019 | 30.87 | 31.03 | 30.87 | 31.03 | 13,877 | +0.33(+1.07%) |
Jan 28, 2019 | 30.43 | 30.82 | 30.43 | 30.70 | 26,312 | -0.18(-0.57%) |
Jan 25, 2019 | 30.82 | 30.88 | 30.77 | 30.88 | 8,724 | +0.45(+1.49%) |
Jan 24, 2019 | 30.36 | 30.44 | 30.31 | 30.42 | 9,453 | +0.09(+0.30%) |
Jan 23, 2019 | 30.37 | 30.52 | 30.31 | 30.33 | 10,497 | +0.04(+0.14%) |
Jan 22, 2019 | 30.40 | 30.48 | 30.23 | 30.29 | 27,781 | -0.33(-1.09%) |
Jan 18, 2019 | 30.77 | 30.77 | 30.45 | 30.62 | 68,002 | -0.04(-0.14%) |
Jan 17, 2019 | 30.52 | 30.75 | 30.39 | 30.67 | 36,889 | +0.09(+0.30%) |
Jan 16, 2019 | 30.22 | 30.57 | 30.18 | 30.57 | 13,059 | +0.26(+0.85%) |
Jan 15, 2019 | 30.88 | 31.03 | 30.26 | 30.32 | 25,070 | -0.37(-1.19%) |
Jan 14, 2019 | 30.50 | 30.69 | 30.35 | 30.68 | 65,453 | +0.18(+0.60%) |
Jan 11, 2019 | 30.58 | 30.58 | 30.48 | 30.50 | 17,687 | -0.05(-0.16%) |
Jan 10, 2019 | 30.33 | 30.59 | 30.33 | 30.55 | 21,597 | +0.13(+0.44%) |
Jan 09, 2019 | 30.36 | 30.57 | 30.36 | 30.42 | 30,489 | +0.19(+0.64%) |
Jan 08, 2019 | 30.45 | 30.45 | 30.14 | 30.22 | 26,322 | -0.01(-0.02%) |
Jan 07, 2019 | 30.16 | 30.38 | 30.16 | 30.23 | 22,115 | -0.01(-0.03%) |
Jan 04, 2019 | 29.84 | 30.29 | 29.80 | 30.24 | 73,858 | +0.46(+1.55%) |
Jan 03, 2019 | 29.70 | 29.80 | 29.46 | 29.78 | 31,998 | -0.09(-0.31%) |
Jan 02, 2019 | 29.56 | 29.93 | 29.48 | 29.87 | 89,442 | +0.17(+0.56%) |
Dec 31, 2018 | 29.75 | 29.75 | 29.43 | 29.70 | 11,592 | +0.26(+0.88%) |
Dec 28, 2018 | 29.74 | 29.74 | 29.40 | 29.44 | 52,107 | -0.03(-0.09%) |
Dec 27, 2018 | 29.38 | 29.52 | 29.11 | 29.47 | 51,139 | -0.08(-0.28%) |
Dec 26, 2018 | 29.30 | 29.56 | 29.08 | 29.55 | 29,729 | +0.33(+1.15%) |
Dec 24, 2018 | 29.60 | 29.60 | 29.14 | 29.22 | 9,441 | +0.09(+0.32%) |
Dec 21, 2018 | 29.24 | 29.37 | 29.09 | 29.13 | 24,380 | -0.18(-0.63%) |
Dec 20, 2018 | 29.51 | 29.64 | 29.30 | 29.31 | 41,263 | +0.13(+0.46%) |
Dec 19, 2018 | 29.80 | 29.88 | 29.12 | 29.18 | 38,515 | -0.43(-1.44%) |
Dec 18, 2018 | 29.65 | 29.79 | 29.52 | 29.60 | 25,961 | -0.00(-0.01%) |
Dec 17, 2018 | 29.61 | 29.79 | 29.47 | 29.61 | 12,578 | +0.16(+0.54%) |
Dec 14, 2018 | 29.32 | 29.69 | 29.32 | 29.45 | 34,333 | -0.30(-1.01%) |
Dec 13, 2018 | 29.85 | 29.85 | 29.68 | 29.75 | 23,318 | +0.05(+0.17%) |
Dec 12, 2018 | 29.89 | 29.89 | 29.66 | 29.70 | 47,882 | +0.18(+0.59%) |
Dec 11, 2018 | 29.36 | 29.63 | 29.36 | 29.52 | 29,911 | +0.16(+0.54%) |
Dec 10, 2018 | 29.52 | 29.73 | 29.33 | 29.36 | 105,231 | -0.26(-0.87%) |
Dec 07, 2018 | 29.86 | 29.87 | 29.62 | 29.62 | 130,970 | -0.04(-0.14%) |
Dec 06, 2018 | 29.56 | 29.69 | 29.24 | 29.66 | 64,551 | -0.21(-0.70%) |
Dec 04, 2018 | 29.96 | 30.03 | 29.70 | 29.87 | 63,024 | -0.01(-0.03%) |
Dec 03, 2018 | 29.77 | 30.09 | 29.73 | 29.88 | 96,339 | +0.48(+1.64%) |
Nov 30, 2018 | 29.36 | 29.42 | 29.26 | 29.40 | 23,529 | -0.08(-0.28%) |
Nov 29, 2018 | 29.57 | 29.63 | 29.42 | 29.48 | 146,444 | +0.00(+0.00%) |
Nov 28, 2018 | 29.09 | 29.59 | 29.01 | 29.48 | 22,005 | +0.49(+1.70%) |
Nov 27, 2018 | 28.99 | 29.10 | 28.92 | 28.99 | 8,293 | -0.05(-0.17%) |
Nov 26, 2018 | 29.38 | 29.38 | 28.98 | 29.04 | 26,814 | +0.11(+0.37%) |
Nov 23, 2018 | 29.54 | 29.54 | 28.81 | 28.93 | 22,568 | -0.60(-2.03%) |
Nov 21, 2018 | 29.53 | 29.53 | 29.53 | 0 | +0.29(+1.00%) | |
Nov 20, 2018 | 29.66 | 29.74 | 29.23 | 29.24 | 20,230 | -0.71(-2.36%) |
Nov 19, 2018 | 30.04 | 30.04 | 29.83 | 29.95 | 27,252 | -0.08(-0.28%) |
Nov 16, 2018 | 29.57 | 30.04 | 29.55 | 30.03 | 47,418 | +0.34(+1.15%) |
Nov 15, 2018 | 28.99 | 29.71 | 28.99 | 29.69 | 12,347 | +0.64(+2.21%) |
Nov 14, 2018 | 28.95 | 29.18 | 28.95 | 29.05 | 39,931 | +0.18(+0.63%) |
Nov 13, 2018 | 28.94 | 29.18 | 28.86 | 28.86 | 24,776 | -0.07(-0.23%) |
Nov 12, 2018 | 29.13 | 29.27 | 28.93 | 28.93 | 10,631 | -0.52(-1.75%) |
Nov 09, 2018 | 29.40 | 29.50 | 29.30 | 29.45 | 34,093 | -0.29(-0.98%) |
Nov 08, 2018 | 29.78 | 29.96 | 29.64 | 29.74 | 33,473 | -0.33(-1.11%) |
Nov 07, 2018 | 30.00 | 30.11 | 29.88 | 30.07 | 163,467 | +0.33(+1.12%) |
Nov 06, 2018 | 29.75 | 29.79 | 29.62 | 29.74 | 21,453 | -0.06(-0.20%) |
Nov 05, 2018 | 29.44 | 29.86 | 29.44 | 29.80 | 81,552 | +0.13(+0.45%) |
Nov 02, 2018 | 30.00 | 30.00 | 29.40 | 29.66 | 81,391 | -0.02(-0.08%) |
Nov 01, 2018 | 29.46 | 29.91 | 29.35 | 29.69 | 304,992 | +0.66(+2.27%) |
Oct 31, 2018 | 28.82 | 29.11 | 28.82 | 29.03 | 90,710 | +0.22(+0.75%) |
Oct 30, 2018 | 28.71 | 28.96 | 28.68 | 28.81 | 125,502 | +0.08(+0.29%) |
Oct 29, 2018 | 28.82 | 29.04 | 28.68 | 28.73 | 37,352 | -0.11(-0.38%) |
Oct 26, 2018 | 28.48 | 28.91 | 28.48 | 28.84 | 38,174 | -0.12(-0.43%) |
Oct 25, 2018 | 28.93 | 29.16 | 28.93 | 28.96 | 47,253 | -0.07(-0.26%) |
Oct 24, 2018 | 29.23 | 29.38 | 29.01 | 29.04 | 64,386 | -0.24(-0.83%) |
Oct 23, 2018 | 29.25 | 29.54 | 29.16 | 29.28 | 61,617 | -0.37(-1.26%) |
Oct 22, 2018 | 30.03 | 30.17 | 29.64 | 29.66 | 40,184 | -0.16(-0.53%) |
Oct 19, 2018 | 30.30 | 30.30 | 29.77 | 29.81 | 24,249 | -0.20(-0.67%) |
Oct 18, 2018 | 30.27 | 30.34 | 29.99 | 30.01 | 18,611 | -0.42(-1.40%) |
Oct 17, 2018 | 30.60 | 30.67 | 30.41 | 30.44 | 29,130 | -0.17(-0.54%) |
Oct 16, 2018 | 30.71 | 30.75 | 30.55 | 30.60 | 51,202 | +0.15(+0.49%) |
Oct 15, 2018 | 30.50 | 30.64 | 30.35 | 30.45 | 45,856 | +0.08(+0.27%) |
Oct 12, 2018 | 30.81 | 30.84 | 30.25 | 30.37 | 50,299 | -0.06(-0.19%) |
Oct 11, 2018 | 29.92 | 30.50 | 29.92 | 30.43 | 16,361 | +0.38(+1.28%) |
Oct 10, 2018 | 30.40 | 30.40 | 30.05 | 30.05 | 102,439 | -0.59(-1.93%) |
Oct 09, 2018 | 30.17 | 30.79 | 30.15 | 30.64 | 247,069 | +0.30(+0.99%) |
Oct 08, 2018 | 30.43 | 30.43 | 30.10 | 30.34 | 14,305 | -0.11(-0.36%) |
Oct 05, 2018 | 30.30 | 30.68 | 30.24 | 30.45 | 330,127 | +0.00(+0.00%) |
Oct 04, 2018 | 30.59 | 30.98 | 30.36 | 30.45 | 31,691 | -0.28(-0.92%) |
Oct 03, 2018 | 30.94 | 31.24 | 30.72 | 30.73 | 91,830 | -0.30(-0.97%) |
Oct 02, 2018 | 30.78 | 31.08 | 30.78 | 31.03 | 65,565 | +0.12(+0.40%) |
Oct 01, 2018 | 30.72 | 30.97 | 30.72 | 30.90 | 18,268 | +0.15(+0.49%) |
Sep 28, 2018 | 30.66 | 30.93 | 30.66 | 30.75 | 26,410 | -0.01(-0.03%) |
Sep 27, 2018 | 30.79 | 30.85 | 30.70 | 30.76 | 20,232 | -0.15(-0.49%) |
Sep 26, 2018 | 30.92 | 31.20 | 30.81 | 30.91 | 98,804 | -0.02(-0.05%) |
Sep 25, 2018 | 30.85 | 30.95 | 30.85 | 30.93 | 56,804 | +0.13(+0.43%) |
Sep 24, 2018 | 30.80 | 31.08 | 30.77 | 30.80 | 38,593 | -0.14(-0.46%) |
Sep 21, 2018 | 30.86 | 31.08 | 30.78 | 30.94 | 133,131 | +0.15(+0.49%) |
Sep 20, 2018 | 30.51 | 30.87 | 30.48 | 30.79 | 30,821 | +0.52(+1.73%) |
Sep 19, 2018 | 30.05 | 30.32 | 29.79 | 30.26 | 52,763 | +0.49(+1.65%) |
Sep 18, 2018 | 29.48 | 29.85 | 29.47 | 29.77 | 94,811 | +0.35(+1.19%) |
Sep 17, 2018 | 29.20 | 29.67 | 29.19 | 29.42 | 59,428 | -0.18(-0.62%) |
Sep 14, 2018 | 29.61 | 29.67 | 29.50 | 29.61 | 28,811 | +0.05(+0.17%) |
Sep 13, 2018 | 29.70 | 29.92 | 29.49 | 29.56 | 75,644 | +0.07(+0.25%) |
Sep 12, 2018 | 29.13 | 29.61 | 29.13 | 29.48 | 154,926 | +0.37(+1.29%) |
Sep 11, 2018 | 29.08 | 29.17 | 28.90 | 29.11 | 71,234 | -0.12(-0.43%) |
Sep 10, 2018 | 29.58 | 29.58 | 29.19 | 29.23 | 61,270 | -0.27(-0.90%) |
Sep 07, 2018 | 29.45 | 29.54 | 29.27 | 29.50 | 36,253 | -0.03(-0.11%) |
Sep 06, 2018 | 29.86 | 30.03 | 29.53 | 29.53 | 131,580 | -0.48(-1.61%) |
Sep 05, 2018 | 29.79 | 30.01 | 29.71 | 30.01 | 233,755 | -0.03(-0.11%) |
Sep 04, 2018 | 30.36 | 30.48 | 30.03 | 30.05 | 393,741 | -0.74(-2.41%) |
Aug 31, 2018 | 30.79 | 30.79 | 30.79 | 0 | +0.11(+0.35%) | |
Aug 30, 2018 | 31.40 | 31.40 | 30.49 | 30.68 | 248,383 | -0.92(-2.93%) |
Aug 29, 2018 | 31.38 | 31.65 | 31.38 | 31.60 | 42,343 | +0.01(+0.03%) |
Aug 28, 2018 | 31.77 | 31.77 | 31.48 | 31.60 | 79,168 | -0.05(-0.16%) |
Aug 27, 2018 | 31.65 | 31.73 | 31.55 | 31.65 | 22,818 | +0.28(+0.90%) |
Aug 24, 2018 | 31.22 | 31.37 | 31.06 | 31.36 | 30,611 | +0.46(+1.48%) |
Aug 23, 2018 | 31.12 | 31.14 | 30.86 | 30.90 | 44,442 | -0.32(-1.04%) |
Aug 22, 2018 | 31.13 | 31.25 | 31.03 | 31.23 | 13,446 | +0.15(+0.48%) |
Aug 21, 2018 | 31.17 | 31.27 | 31.08 | 31.08 | 36,454 | -0.04(-0.13%) |
Aug 20, 2018 | 31.05 | 31.26 | 31.04 | 31.12 | 27,371 | +0.16(+0.51%) |
Aug 17, 2018 | 30.60 | 30.98 | 30.60 | 30.96 | 106,240 | +0.17(+0.54%) |
Aug 16, 2018 | 31.03 | 31.16 | 30.75 | 30.80 | 77,821 | -0.07(-0.22%) |
Aug 15, 2018 | 31.36 | 31.55 | 30.80 | 30.86 | 90,789 | -0.98(-3.09%) |
Aug 14, 2018 | 32.09 | 32.09 | 31.78 | 31.85 | 167,046 | +0.09(+0.29%) |
Aug 13, 2018 | 32.32 | 32.35 | 31.74 | 31.75 | 73,965 | -0.56(-1.73%) |
Aug 10, 2018 | 32.23 | 32.54 | 32.23 | 32.31 | 37,814 | -0.48(-1.46%) |
Aug 09, 2018 | 32.80 | 32.89 | 32.62 | 32.79 | 17,535 | +0.17(+0.53%) |
Aug 08, 2018 | 32.92 | 32.92 | 32.58 | 32.62 | 24,389 | -0.13(-0.41%) |
Aug 07, 2018 | 32.80 | 33.03 | 32.70 | 32.75 | 48,022 | +0.15(+0.46%) |
Aug 06, 2018 | 32.99 | 32.99 | 32.54 | 32.60 | 75,877 | -0.42(-1.29%) |
Aug 03, 2018 | 32.86 | 33.11 | 32.71 | 33.03 | 45,977 | +0.42(+1.30%) |
Aug 02, 2018 | 33.14 | 33.20 | 32.59 | 32.60 | 482,786 | -0.91(-2.71%) |
Aug 01, 2018 | 33.87 | 33.87 | 33.45 | 33.51 | 169,357 | -0.32(-0.96%) |
Jul 31, 2018 | 33.77 | 33.89 | 33.55 | 33.84 | 147,593 | +0.22(+0.64%) |
Jul 30, 2018 | 33.75 | 33.75 | 33.52 | 33.62 | 19,511 | +0.05(+0.15%) |
Jul 27, 2018 | 33.72 | 33.72 | 33.50 | 33.57 | 16,806 | +0.16(+0.47%) |
Jul 26, 2018 | 33.53 | 33.80 | 33.41 | 33.41 | 66,499 | -0.46(-1.35%) |
Jul 25, 2018 | 33.59 | 33.87 | 33.44 | 33.87 | 73,030 | +0.50(+1.50%) |
Jul 24, 2018 | 33.14 | 33.45 | 33.14 | 33.37 | 16,193 | +0.53(+1.62%) |
Jul 23, 2018 | 32.55 | 32.86 | 32.55 | 32.84 | 16,153 | +0.02(+0.08%) |
Jul 20, 2018 | 32.80 | 32.87 | 32.69 | 32.81 | 25,879 | +0.22(+0.69%) |
Jul 19, 2018 | 32.57 | 32.81 | 32.46 | 32.59 | 162,192 | -0.39(-1.19%) |
Jul 18, 2018 | 32.68 | 33.00 | 32.64 | 32.98 | 124,786 | +0.17(+0.51%) |
Jul 17, 2018 | 32.03 | 32.82 | 32.03 | 32.81 | 215,680 | +0.49(+1.52%) |
Jul 16, 2018 | 32.20 | 32.35 | 32.20 | 32.32 | 21,295 | -0.12(-0.36%) |
Jul 13, 2018 | 32.01 | 32.45 | 31.74 | 32.44 | 266,010 | +0.19(+0.59%) |
Jul 12, 2018 | 32.32 | 32.32 | 31.96 | 32.25 | 224,815 | +0.25(+0.78%) |
Jul 11, 2018 | 32.51 | 32.55 | 31.96 | 32.00 | 88,966 | -0.74(-2.26%) |
Jul 10, 2018 | 33.05 | 33.05 | 32.58 | 32.74 | 49,096 | -0.42(-1.28%) |
Jul 09, 2018 | 32.76 | 33.20 | 32.75 | 33.16 | 159,817 | +0.66(+2.02%) |
Jul 06, 2018 | 32.06 | 32.57 | 32.06 | 32.50 | 126,542 | +0.33(+1.04%) |
Jul 05, 2018 | 32.39 | 32.46 | 32.14 | 32.17 | 288,788 | -0.14(-0.44%) |
Jul 03, 2018 | 32.31 | 32.31 | 32.31 | 0 | -0.04(-0.13%) | |
Jul 02, 2018 | 32.30 | 32.47 | 32.09 | 32.35 | 120,967 | -0.34(-1.04%) |
Jun 29, 2018 | 32.72 | 32.88 | 32.63 | 32.70 | 112,419 | +0.31(+0.95%) |
Jun 28, 2018 | 32.54 | 32.54 | 32.38 | 32.39 | 109,620 | -0.31(-0.94%) |
Jun 27, 2018 | 32.71 | 32.95 | 32.65 | 32.70 | 85,785 | -0.28(-0.86%) |
Jun 26, 2018 | 32.90 | 33.03 | 32.79 | 32.98 | 90,415 | -0.08(-0.25%) |
Jun 25, 2018 | 33.40 | 33.40 | 32.95 | 33.06 | 114,907 | -0.30(-0.90%) |
Jun 22, 2018 | 33.57 | 33.57 | 33.32 | 33.36 | 48,217 | +0.22(+0.65%) |
Jun 21, 2018 | 33.33 | 33.42 | 33.11 | 33.15 | 104,566 | -0.35(-1.04%) |
Jun 20, 2018 | 33.89 | 33.89 | 33.45 | 33.50 | 63,976 | -0.17(-0.52%) |
Jun 19, 2018 | 33.65 | 33.83 | 33.54 | 33.67 | 49,064 | -0.35(-1.02%) |
Jun 18, 2018 | 33.68 | 34.09 | 33.68 | 34.02 | 31,087 | -0.12(-0.34%) |
Jun 15, 2018 | 34.73 | 34.03 | 34.13 | 37,278 | -0.59(-1.71%) | |
Jun 14, 2018 | 34.92 | 35.10 | 34.73 | 34.73 | 22,767 | -0.31(-0.87%) |
Jun 13, 2018 | 35.25 | 35.32 | 34.98 | 35.03 | 29,399 | -0.27(-0.77%) |
Jun 12, 2018 | 35.16 | 35.40 | 35.12 | 35.30 | 42,947 | +0.02(+0.07%) |
Jun 11, 2018 | 35.21 | 35.39 | 35.21 | 35.28 | 83,376 | -0.09(-0.26%) |
Jun 08, 2018 | 35.47 | 35.48 | 35.27 | 35.37 | 46,312 | -0.07(-0.19%) |
Jun 07, 2018 | 35.53 | 35.74 | 35.39 | 35.44 | 137,434 | -0.29(-0.81%) |
Jun 06, 2018 | 35.79 | 35.72 | 18,072 | +0.40(+1.14%) | ||
Jun 05, 2018 | 35.17 | 35.38 | 35.17 | 35.32 | 61,585 | +0.10(+0.28%) |
Jun 04, 2018 | 35.11 | 35.29 | 35.03 | 35.22 | 282,111 | +0.12(+0.33%) |
Jun 01, 2018 | 34.76 | 35.17 | 34.71 | 35.11 | 102,905 | +0.33(+0.95%) |
May 31, 2018 | 34.98 | 34.98 | 34.61 | 34.78 | 51,558 | -0.03(-0.09%) |
May 30, 2018 | 34.31 | 34.82 | 34.31 | 34.81 | 15,021 | +0.21(+0.60%) |
May 29, 2018 | 34.77 | 35.03 | 34.53 | 34.60 | 43,210 | -0.54(-1.55%) |
May 25, 2018 | 35.15 | 35.15 | 35.15 | 0 | -0.09(-0.26%) | |
May 24, 2018 | 34.92 | 35.25 | 34.92 | 35.24 | 27,999 | +0.13(+0.38%) |
May 23, 2018 | 35.02 | 35.20 | 34.92 | 35.11 | 21,916 | -0.26(-0.72%) |
May 22, 2018 | 35.45 | 35.49 | 35.33 | 35.36 | 16,438 | +0.17(+0.47%) |
May 21, 2018 | 35.25 | 35.28 | 35.10 | 35.20 | 19,052 | +0.11(+0.31%) |
May 18, 2018 | 35.09 | 35.35 | 35.04 | 35.09 | 55,715 | -0.23(-0.65%) |
May 17, 2018 | 35.07 | 35.32 | 35.07 | 35.32 | 43,927 | +0.05(+0.14%) |
May 16, 2018 | 35.39 | 35.51 | 35.20 | 35.27 | 30,170 | +0.10(+0.28%) |
May 15, 2018 | 35.20 | 35.39 | 35.07 | 35.17 | 205,917 | -0.45(-1.27%) |
May 14, 2018 | 35.94 | 35.99 | 35.58 | 35.63 | 29,701 | -0.28(-0.78%) |
May 11, 2018 | 35.99 | 36.01 | 35.83 | 35.91 | 29,447 | +0.02(+0.05%) |
May 10, 2018 | 35.65 | 35.91 | 35.63 | 35.89 | 39,841 | +0.46(+1.30%) |
May 09, 2018 | 35.47 | 35.47 | 35.27 | 35.43 | 60,481 | +0.10(+0.28%) |
May 08, 2018 | 35.50 | 35.52 | 35.31 | 35.33 | 39,269 | -0.30(-0.83%) |
May 07, 2018 | 35.61 | 35.72 | 35.45 | 35.63 | 44,693 | -0.02(-0.07%) |
May 04, 2018 | 35.28 | 35.84 | 35.28 | 35.65 | 44,755 | +0.17(+0.49%) |
May 03, 2018 | 35.96 | 35.96 | 35.42 | 35.48 | 114,108 | -0.45(-1.26%) |
May 02, 2018 | 35.90 | 36.15 | 35.78 | 35.93 | 229,091 | +0.16(+0.46%) |