Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 28.04 | 28.23 | 27.95 | 28.23 | 9,531 | +0.69(+2.51%) |
Apr 29, 2019 | 27.46 | 27.58 | 27.46 | 27.54 | 5,076 | -0.82(-2.89%) |
Apr 26, 2019 | 28.52 | 28.60 | 28.36 | 28.36 | 3,500 | -0.22(-0.77%) |
Apr 25, 2019 | 28.43 | 28.59 | 28.24 | 28.58 | 12,762 | -0.03(-0.09%) |
Apr 24, 2019 | 28.70 | 28.74 | 28.40 | 28.61 | 6,002 | -0.41(-1.40%) |
Apr 23, 2019 | 28.63 | 29.01 | 28.62 | 29.01 | 12,131 | +0.01(+0.03%) |
Apr 22, 2019 | 29.07 | 29.26 | 29.00 | 29.00 | 4,611 | -0.18(-0.60%) |
Apr 18, 2019 | 29.22 | 29.31 | 29.05 | 29.18 | 27,200 | +0.10(+0.36%) |
Apr 17, 2019 | 29.00 | 29.07 | 29.00 | 29.07 | 4,367 | +0.61(+2.13%) |
Apr 16, 2019 | 28.60 | 28.60 | 28.44 | 28.46 | 9,577 | -0.35(-1.21%) |
Apr 15, 2019 | 28.99 | 29.08 | 28.66 | 28.82 | 10,008 | -0.12(-0.41%) |
Apr 12, 2019 | 28.86 | 28.99 | 28.66 | 28.93 | 53,900 | +0.58(+2.06%) |
Apr 11, 2019 | 28.32 | 28.55 | 28.25 | 28.35 | 29,057 | +0.62(+2.24%) |
Apr 10, 2019 | 27.49 | 27.84 | 27.49 | 27.73 | 11,346 | +0.99(+3.70%) |
Apr 09, 2019 | 26.84 | 26.91 | 26.74 | 26.74 | 34,035 | -0.37(-1.36%) |
Apr 08, 2019 | 27.01 | 27.31 | 27.01 | 27.11 | 16,583 | +0.06(+0.22%) |
Apr 05, 2019 | 27.00 | 27.29 | 26.97 | 27.05 | 10,000 | -0.22(-0.81%) |
Apr 04, 2019 | 27.49 | 27.49 | 27.27 | 27.27 | 37,950 | -0.38(-1.37%) |
Apr 03, 2019 | 27.69 | 27.78 | 27.54 | 27.65 | 12,402 | +0.35(+1.30%) |
Apr 02, 2019 | 26.97 | 27.34 | 26.94 | 27.30 | 20,537 | +0.43(+1.58%) |
Apr 01, 2019 | 26.69 | 26.98 | 26.64 | 26.87 | 48,517 | +0.57(+2.15%) |
Mar 29, 2019 | 26.35 | 26.52 | 26.19 | 26.30 | 106,200 | +0.73(+2.83%) |
Mar 28, 2019 | 25.75 | 25.80 | 25.38 | 25.58 | 67,563 | -0.05(-0.20%) |
Mar 27, 2019 | 25.86 | 25.86 | 25.52 | 25.63 | 74,580 | +0.23(+0.91%) |
Mar 26, 2019 | 25.43 | 25.58 | 25.34 | 25.40 | 37,594 | -0.14(-0.55%) |
Mar 25, 2019 | 25.55 | 25.64 | 25.43 | 25.54 | 48,380 | +0.19(+0.75%) |
Mar 22, 2019 | 25.49 | 25.49 | 25.22 | 25.35 | 31,200 | -0.86(-3.28%) |
Mar 21, 2019 | 26.20 | 26.23 | 26.04 | 26.21 | 8,775 | -0.54(-2.02%) |
Mar 20, 2019 | 26.73 | 26.84 | 26.51 | 26.75 | 8,786 | -0.34(-1.27%) |
Mar 19, 2019 | 27.30 | 27.30 | 27.02 | 27.09 | 19,099 | +0.00(+0.02%) |
Mar 18, 2019 | 27.36 | 27.36 | 27.05 | 27.09 | 29,210 | -0.35(-1.28%) |
Mar 15, 2019 | 27.24 | 27.52 | 27.24 | 27.44 | 9,300 | +0.65(+2.43%) |
Mar 14, 2019 | 26.57 | 26.88 | 26.22 | 26.79 | 14,699 | +2.61(+10.78%) |
Mar 13, 2019 | 24.07 | 24.27 | 24.00 | 24.18 | 7,564 | -0.02(-0.07%) |
Mar 12, 2019 | 24.18 | 24.27 | 24.13 | 24.20 | 31,966 | +0.32(+1.36%) |
Mar 11, 2019 | 23.67 | 23.90 | 23.66 | 23.88 | 38,276 | +0.55(+2.38%) |
Mar 08, 2019 | 23.12 | 23.43 | 23.12 | 23.32 | 87,100 | -0.27(-1.12%) |
Mar 07, 2019 | 23.76 | 23.82 | 23.55 | 23.59 | 111,709 | -0.89(-3.66%) |
Mar 06, 2019 | 24.52 | 24.61 | 24.45 | 24.48 | 9,650 | -0.32(-1.27%) |
Mar 05, 2019 | 24.45 | 24.84 | 24.41 | 24.80 | 214,261 | +0.24(+0.98%) |
Mar 04, 2019 | 24.70 | 24.70 | 24.50 | 24.55 | 32,141 | -0.10(-0.41%) |
Mar 01, 2019 | 24.69 | 24.69 | 24.55 | 24.66 | 11,500 | +0.75(+3.12%) |
Feb 28, 2019 | 23.59 | 23.96 | 23.59 | 23.91 | 37,907 | -0.08(-0.33%) |
Feb 27, 2019 | 24.00 | 24.06 | 23.95 | 23.99 | 12,461 | -0.12(-0.52%) |
Feb 26, 2019 | 24.00 | 24.20 | 24.00 | 24.11 | 27,563 | +0.23(+0.98%) |
Feb 25, 2019 | 24.03 | 24.06 | 23.88 | 23.88 | 40,622 | +0.34(+1.47%) |
Feb 22, 2019 | 23.67 | 23.75 | 23.45 | 23.54 | 48,300 | -0.25(-1.03%) |
Feb 21, 2019 | 23.85 | 23.85 | 23.71 | 23.78 | 11,065 | +0.10(+0.42%) |
Feb 20, 2019 | 23.62 | 23.78 | 23.54 | 23.68 | 46,827 | +0.05(+0.23%) |
Feb 19, 2019 | 23.59 | 23.64 | 23.56 | 23.62 | 114,773 | +0.43(+1.83%) |
Feb 15, 2019 | 23.07 | 23.25 | 23.01 | 23.20 | 18,000 | +0.35(+1.53%) |
Feb 14, 2019 | 22.70 | 22.90 | 22.70 | 22.85 | 45,211 | -0.04(-0.17%) |
Feb 13, 2019 | 22.86 | 22.98 | 22.80 | 22.89 | 12,195 | -0.09(-0.39%) |
Feb 12, 2019 | 22.86 | 23.03 | 22.80 | 22.98 | 109,029 | +0.68(+3.03%) |
Feb 11, 2019 | 22.39 | 22.51 | 22.23 | 22.30 | 16,037 | +0.14(+0.63%) |
Feb 08, 2019 | 21.98 | 22.18 | 21.89 | 22.16 | 15,900 | -0.26(-1.16%) |
Feb 07, 2019 | 22.82 | 23.20 | 22.24 | 22.43 | 10,545 | -3.67(-14.06%) |
Feb 06, 2019 | 27.95 | 27.96 | 26.09 | 26.09 | 16,186 | -1.58(-5.69%) |
Feb 05, 2019 | 27.49 | 27.72 | 27.48 | 27.67 | 7,118 | -0.03(-0.11%) |
Feb 04, 2019 | 27.48 | 27.70 | 27.46 | 27.70 | 11,285 | +0.01(+0.04%) |
Feb 01, 2019 | 27.85 | 27.86 | 27.66 | 27.69 | 13,800 | +0.03(+0.11%) |
Jan 31, 2019 | 27.61 | 27.72 | 27.51 | 27.66 | 18,826 | -0.51(-1.81%) |
Jan 30, 2019 | 27.83 | 28.28 | 27.83 | 28.17 | 5,270 | +0.14(+0.50%) |
Jan 29, 2019 | 27.86 | 28.03 | 27.86 | 28.03 | 3,785 | -0.27(-0.95%) |
Jan 28, 2019 | 27.91 | 28.30 | 27.91 | 28.30 | 49,647 | +0.01(+0.04%) |
Jan 25, 2019 | 28.23 | 28.36 | 28.23 | 28.29 | 7,700 | +0.58(+2.09%) |
Jan 24, 2019 | 27.53 | 27.85 | 27.52 | 27.71 | 35,439 | +0.21(+0.76%) |
Jan 23, 2019 | 27.83 | 27.87 | 27.43 | 27.50 | 17,850 | +0.14(+0.53%) |
Jan 22, 2019 | 27.23 | 27.51 | 27.23 | 27.36 | 82,140 | -0.43(-1.57%) |
Jan 18, 2019 | 27.89 | 27.89 | 27.53 | 27.79 | 28,300 | +0.05(+0.20%) |
Jan 17, 2019 | 27.18 | 27.83 | 27.18 | 27.73 | 51,560 | +1.41(+5.34%) |
Jan 16, 2019 | 25.98 | 26.37 | 25.95 | 26.33 | 28,730 | -0.16(-0.60%) |
Jan 15, 2019 | 26.38 | 26.57 | 26.07 | 26.49 | 27,220 | -0.79(-2.90%) |
Jan 14, 2019 | 27.24 | 27.49 | 27.09 | 27.28 | 108,058 | -0.17(-0.64%) |
Jan 11, 2019 | 27.53 | 27.59 | 27.41 | 27.45 | 72,400 | -0.47(-1.67%) |
Jan 10, 2019 | 27.48 | 27.97 | 27.48 | 27.92 | 28,729 | -0.01(-0.04%) |
Jan 09, 2019 | 27.70 | 27.93 | 27.59 | 27.93 | 7,581 | +0.85(+3.14%) |
Jan 08, 2019 | 27.05 | 27.14 | 26.77 | 27.08 | 44,461 | +0.53(+2.00%) |
Jan 07, 2019 | 26.18 | 26.59 | 26.16 | 26.55 | 89,906 | +0.25(+0.95%) |
Jan 04, 2019 | 25.54 | 26.35 | 25.54 | 26.30 | 26,100 | +1.25(+5.01%) |
Jan 03, 2019 | 25.32 | 25.32 | 25.00 | 25.05 | 46,302 | -0.57(-2.24%) |
Jan 02, 2019 | 25.66 | 25.70 | 25.52 | 25.62 | 45,352 | -0.46(-1.76%) |
Dec 31, 2018 | 25.81 | 26.08 | 25.67 | 26.08 | 125,700 | +0.22(+0.85%) |
Dec 28, 2018 | 25.82 | 25.95 | 25.60 | 25.86 | 47,000 | +0.16(+0.64%) |
Dec 27, 2018 | 25.39 | 25.70 | 25.14 | 25.70 | 87,658 | +0.40(+1.58%) |
Dec 26, 2018 | 24.92 | 25.58 | 24.65 | 25.30 | 38,393 | +0.44(+1.77%) |
Dec 24, 2018 | 25.06 | 25.83 | 24.74 | 24.86 | 25,900 | -0.32(-1.29%) |
Dec 21, 2018 | 25.12 | 25.68 | 25.12 | 25.18 | 64,900 | +0.48(+1.94%) |
Dec 20, 2018 | 24.86 | 25.25 | 24.57 | 24.70 | 91,742 | +0.06(+0.24%) |
Dec 19, 2018 | 25.02 | 25.17 | 24.52 | 24.64 | 30,282 | -0.02(-0.08%) |
Dec 18, 2018 | 24.79 | 25.01 | 24.58 | 24.66 | 76,379 | +0.68(+2.84%) |
Dec 17, 2018 | 24.11 | 24.30 | 23.86 | 23.98 | 107,908 | +0.43(+1.83%) |
Dec 14, 2018 | 23.85 | 23.95 | 23.55 | 23.55 | 51,900 | -1.95(-7.65%) |
Dec 13, 2018 | 25.87 | 25.91 | 25.43 | 25.50 | 98,349 | -0.29(-1.12%) |
Dec 12, 2018 | 25.62 | 26.04 | 25.59 | 25.79 | 44,274 | +0.32(+1.26%) |
Dec 11, 2018 | 25.83 | 25.85 | 25.29 | 25.47 | 112,645 | +0.05(+0.20%) |
Dec 10, 2018 | 25.33 | 25.53 | 25.04 | 25.42 | 80,880 | +0.17(+0.67%) |
Dec 07, 2018 | 25.61 | 25.87 | 25.05 | 25.25 | 43,300 | -0.70(-2.70%) |
Dec 06, 2018 | 25.66 | 25.95 | 25.43 | 25.95 | 89,413 | +0.01(+0.04%) |
Dec 04, 2018 | 27.14 | 27.14 | 25.87 | 25.94 | 70,300 | -2.10(-7.49%) |
Dec 03, 2018 | 27.97 | 28.16 | 27.77 | 28.04 | 87,592 | +0.88(+3.24%) |
Nov 30, 2018 | 26.15 | 27.21 | 26.15 | 27.16 | 38,500 | -0.32(-1.15%) |
Nov 29, 2018 | 26.99 | 27.54 | 26.91 | 27.48 | 57,753 | +0.80(+3.02%) |
Nov 28, 2018 | 26.00 | 26.67 | 25.89 | 26.67 | 27,943 | -0.40(-1.50%) |
Nov 27, 2018 | 27.22 | 27.26 | 26.84 | 27.07 | 85,678 | -0.46(-1.69%) |
Nov 26, 2018 | 27.02 | 27.54 | 26.75 | 27.54 | 82,040 | +0.72(+2.68%) |
Nov 23, 2018 | 26.48 | 26.82 | 26.27 | 26.82 | 59,600 | -3.61(-11.88%) |
Nov 21, 2018 | 30.43 | 30.43 | 30.43 | 0 | +0.66(+2.23%) | |
Nov 20, 2018 | 29.62 | 30.10 | 29.34 | 29.77 | 72,438 | +0.22(+0.76%) |
Nov 19, 2018 | 29.77 | 29.84 | 29.47 | 29.55 | 49,140 | -0.55(-1.84%) |
Nov 16, 2018 | 29.77 | 30.24 | 29.74 | 30.10 | 22,800 | +0.41(+1.37%) |
Nov 15, 2018 | 29.41 | 29.82 | 29.19 | 29.69 | 44,745 | +0.04(+0.15%) |
Nov 14, 2018 | 29.95 | 29.95 | 29.46 | 29.65 | 15,943 | -0.28(-0.92%) |
Nov 13, 2018 | 29.89 | 30.19 | 29.63 | 29.93 | 45,094 | +0.75(+2.57%) |
Nov 12, 2018 | 29.55 | 29.55 | 29.18 | 29.18 | 48,233 | -0.80(-2.69%) |
Nov 09, 2018 | 30.17 | 30.24 | 29.79 | 29.98 | 9,600 | -0.57(-1.88%) |
Nov 08, 2018 | 31.19 | 31.19 | 30.48 | 30.55 | 18,754 | -0.64(-2.04%) |
Nov 07, 2018 | 30.92 | 31.19 | 30.68 | 31.19 | 19,229 | +0.45(+1.45%) |
Nov 06, 2018 | 30.49 | 30.78 | 30.49 | 30.75 | 34,483 | +1.05(+3.54%) |
Nov 05, 2018 | 29.76 | 29.88 | 29.61 | 29.70 | 51,638 | -1.11(-3.62%) |
Nov 02, 2018 | 31.36 | 31.36 | 30.59 | 30.81 | 19,900 | +0.21(+0.69%) |
Nov 01, 2018 | 30.34 | 30.69 | 30.11 | 30.60 | 45,624 | +0.27(+0.87%) |
Oct 31, 2018 | 30.48 | 30.51 | 30.26 | 30.34 | 24,663 | +1.10(+3.74%) |
Oct 30, 2018 | 28.65 | 29.30 | 28.61 | 29.24 | 33,713 | -0.74(-2.45%) |
Oct 29, 2018 | 30.69 | 30.79 | 29.82 | 29.98 | 76,619 | +0.24(+0.81%) |
Oct 26, 2018 | 29.65 | 29.85 | 29.31 | 29.73 | 19,100 | +0.18(+0.60%) |
Oct 25, 2018 | 29.30 | 29.74 | 29.30 | 29.56 | 55,874 | +1.23(+4.35%) |
Oct 24, 2018 | 29.23 | 29.25 | 28.28 | 28.32 | 16,780 | -1.16(-3.92%) |
Oct 23, 2018 | 29.05 | 29.62 | 29.05 | 29.48 | 51,829 | -0.65(-2.16%) |
Oct 22, 2018 | 30.23 | 30.23 | 29.99 | 30.13 | 37,626 | +0.36(+1.23%) |
Oct 19, 2018 | 29.69 | 29.94 | 29.69 | 29.77 | 17,600 | -0.33(-1.10%) |
Oct 18, 2018 | 30.08 | 30.53 | 29.93 | 30.09 | 63,709 | -0.91(-2.94%) |
Oct 17, 2018 | 31.05 | 31.22 | 30.94 | 31.00 | 24,746 | +0.27(+0.86%) |
Oct 16, 2018 | 30.73 | 30.81 | 30.58 | 30.74 | 49,974 | +1.57(+5.38%) |
Oct 15, 2018 | 29.06 | 29.37 | 29.06 | 29.17 | 48,580 | -0.49(-1.67%) |
Oct 12, 2018 | 29.28 | 29.76 | 29.08 | 29.66 | 22,100 | -0.55(-1.82%) |
Oct 11, 2018 | 30.82 | 30.93 | 29.98 | 30.21 | 56,410 | -0.73(-2.36%) |
Oct 10, 2018 | 31.50 | 31.59 | 30.91 | 30.95 | 19,184 | -1.37(-4.22%) |
Oct 09, 2018 | 31.92 | 32.32 | 31.92 | 32.31 | 30,386 | -0.10(-0.32%) |
Oct 08, 2018 | 32.27 | 32.42 | 32.13 | 32.41 | 15,356 | -0.90(-2.69%) |
Oct 05, 2018 | 33.47 | 33.47 | 33.16 | 33.31 | 47,100 | -0.52(-1.52%) |
Oct 04, 2018 | 33.98 | 33.98 | 33.73 | 33.83 | 12,074 | -0.29(-0.86%) |
Oct 03, 2018 | 34.20 | 34.39 | 34.08 | 34.12 | 26,002 | +0.04(+0.12%) |
Oct 02, 2018 | 34.20 | 34.22 | 34.02 | 34.08 | 22,821 | -1.46(-4.11%) |
Oct 01, 2018 | 35.63 | 35.69 | 35.50 | 35.54 | 31,233 | -0.04(-0.11%) |
Sep 28, 2018 | 35.80 | 35.80 | 35.53 | 35.58 | 6,500 | -0.76(-2.09%) |
Sep 27, 2018 | 36.32 | 36.63 | 36.30 | 36.34 | 5,362 | -0.20(-0.55%) |
Sep 26, 2018 | 35.80 | 36.82 | 35.80 | 36.54 | 12,390 | +1.01(+2.84%) |
Sep 25, 2018 | 36.17 | 36.17 | 35.45 | 35.53 | 7,814 | -2.62(-6.87%) |
Sep 24, 2018 | 38.20 | 38.21 | 38.08 | 38.15 | 33,068 | -0.69(-1.78%) |
Sep 21, 2018 | 38.67 | 38.94 | 38.67 | 38.84 | 4,100 | -0.11(-0.28%) |
Sep 20, 2018 | 38.78 | 38.97 | 38.66 | 38.95 | 6,340 | +1.30(+3.47%) |
Sep 19, 2018 | 37.25 | 37.76 | 37.25 | 37.65 | 12,111 | +0.96(+2.60%) |
Sep 18, 2018 | 36.44 | 36.78 | 36.44 | 36.69 | 10,549 | +0.38(+1.05%) |
Sep 17, 2018 | 36.47 | 36.55 | 36.24 | 36.31 | 7,855 | +0.00(+0.00%) |
Sep 14, 2018 | 36.41 | 36.49 | 36.17 | 36.31 | 11,200 | +0.18(+0.48%) |
Sep 13, 2018 | 36.29 | 36.34 | 35.97 | 36.13 | 14,677 | -0.04(-0.10%) |
Sep 12, 2018 | 36.36 | 36.36 | 36.11 | 36.17 | 12,196 | -0.74(-2.00%) |
Sep 11, 2018 | 36.78 | 36.98 | 36.68 | 36.91 | 13,533 | -0.38(-1.02%) |
Sep 10, 2018 | 37.42 | 37.47 | 37.18 | 37.29 | 11,445 | +0.60(+1.64%) |
Sep 07, 2018 | 36.47 | 36.78 | 36.47 | 36.69 | 7,700 | +0.01(+0.03%) |
Sep 06, 2018 | 36.92 | 36.92 | 36.59 | 36.68 | 19,049 | -0.36(-0.97%) |
Sep 05, 2018 | 37.09 | 37.14 | 36.91 | 37.04 | 8,671 | -0.20(-0.52%) |
Sep 04, 2018 | 36.98 | 37.30 | 36.98 | 37.23 | 4,827 | -0.69(-1.81%) |
Aug 31, 2018 | 37.92 | 37.92 | 37.92 | 0 | -0.62(-1.60%) | |
Aug 30, 2018 | 38.71 | 38.80 | 38.41 | 38.54 | 10,539 | -0.69(-1.76%) |
Aug 29, 2018 | 39.22 | 39.23 | 39.04 | 39.23 | 4,589 | +0.17(+0.45%) |
Aug 28, 2018 | 39.16 | 39.20 | 38.98 | 39.05 | 7,684 | +0.11(+0.28%) |
Aug 27, 2018 | 38.90 | 39.04 | 38.87 | 38.95 | 6,859 | +0.19(+0.48%) |
Aug 24, 2018 | 38.63 | 38.85 | 38.63 | 38.76 | 10,500 | +0.41(+1.06%) |
Aug 23, 2018 | 38.52 | 38.95 | 38.31 | 38.35 | 7,366 | -0.08(-0.21%) |
Aug 22, 2018 | 38.29 | 38.51 | 38.26 | 38.43 | 3,855 | +0.51(+1.34%) |
Aug 21, 2018 | 37.82 | 38.11 | 37.72 | 37.92 | 16,680 | +0.59(+1.59%) |
Aug 20, 2018 | 37.21 | 37.48 | 37.17 | 37.33 | 8,849 | +0.44(+1.19%) |
Aug 17, 2018 | 36.54 | 37.01 | 36.54 | 36.89 | 11,300 | +0.33(+0.89%) |
Aug 16, 2018 | 36.22 | 36.61 | 36.22 | 36.56 | 51,597 | +0.60(+1.68%) |
Aug 15, 2018 | 35.72 | 36.11 | 35.59 | 35.96 | 26,700 | -0.66(-1.80%) |
Aug 14, 2018 | 36.45 | 36.71 | 36.36 | 36.62 | 26,747 | -0.27(-0.73%) |
Aug 13, 2018 | 37.22 | 37.27 | 36.83 | 36.89 | 20,531 | -0.91(-2.41%) |
Aug 10, 2018 | 37.93 | 38.10 | 37.69 | 37.80 | 30,000 | -1.28(-3.28%) |
Aug 09, 2018 | 39.05 | 39.08 | 38.88 | 39.08 | 33,633 | +0.16(+0.40%) |
Aug 08, 2018 | 38.83 | 39.03 | 38.74 | 38.92 | 5,898 | +0.16(+0.43%) |
Aug 07, 2018 | 39.20 | 39.23 | 38.53 | 38.76 | 15,395 | +0.20(+0.51%) |
Aug 06, 2018 | 38.56 | 38.64 | 38.49 | 38.56 | 8,447 | +0.05(+0.14%) |
Aug 03, 2018 | 38.47 | 38.75 | 38.35 | 38.51 | 6,600 | +0.08(+0.21%) |
Aug 02, 2018 | 38.30 | 38.43 | 38.23 | 38.43 | 34,272 | -0.37(-0.95%) |
Aug 01, 2018 | 38.76 | 38.81 | 38.62 | 38.80 | 9,094 | -0.46(-1.16%) |
Jul 31, 2018 | 38.99 | 39.51 | 38.87 | 39.26 | 16,011 | +0.54(+1.38%) |
Jul 30, 2018 | 39.77 | 39.77 | 38.72 | 38.72 | 21,887 | +1.76(+4.76%) |
Jul 27, 2018 | 36.78 | 37.17 | 36.78 | 36.96 | 8,300 | -0.35(-0.94%) |
Jul 26, 2018 | 36.91 | 37.40 | 36.91 | 37.31 | 7,750 | +0.16(+0.43%) |
Jul 25, 2018 | 36.83 | 37.15 | 36.64 | 37.15 | 10,925 | +0.42(+1.16%) |
Jul 24, 2018 | 37.04 | 37.04 | 36.63 | 36.73 | 7,817 | +0.16(+0.42%) |
Jul 23, 2018 | 36.45 | 36.57 | 36.27 | 36.57 | 22,737 | -0.23(-0.64%) |
Jul 20, 2018 | 36.80 | 36.92 | 36.72 | 36.80 | 6,586 | +0.21(+0.57%) |
Jul 19, 2018 | 36.28 | 36.72 | 36.28 | 36.59 | 43,513 | -0.02(-0.07%) |
Jul 18, 2018 | 36.80 | 36.80 | 36.54 | 36.62 | 14,480 | +1.22(+3.45%) |
Jul 17, 2018 | 34.85 | 35.56 | 34.85 | 35.40 | 31,493 | +1.52(+4.47%) |
Jul 16, 2018 | 33.82 | 33.91 | 33.78 | 33.88 | 63,298 | +0.42(+1.27%) |
Jul 13, 2018 | 33.64 | 33.69 | 33.42 | 33.46 | 8,436 | -0.16(-0.46%) |
Jul 12, 2018 | 33.26 | 33.73 | 33.20 | 33.62 | 15,294 | +0.83(+2.52%) |
Jul 11, 2018 | 32.91 | 33.11 | 32.75 | 32.79 | 22,354 | -0.02(-0.05%) |
Jul 10, 2018 | 32.90 | 32.90 | 32.73 | 32.80 | 22,785 | +0.55(+1.69%) |
Jul 09, 2018 | 31.97 | 32.28 | 31.91 | 32.26 | 36,068 | +0.44(+1.40%) |
Jul 06, 2018 | 31.75 | 31.92 | 31.75 | 31.82 | 21,229 | +0.16(+0.51%) |
Jul 05, 2018 | 32.22 | 32.22 | 31.55 | 31.66 | 9,104 | -1.04(-3.18%) |
Jul 03, 2018 | 32.70 | 32.70 | 32.70 | 0 | -0.26(-0.77%) | |
Jul 02, 2018 | 33.15 | 33.18 | 32.74 | 32.95 | 46,770 | -0.69(-2.05%) |
Jun 29, 2018 | 34.23 | 34.26 | 33.48 | 33.64 | 22,621 | +0.23(+0.67%) |
Jun 28, 2018 | 33.52 | 33.60 | 33.11 | 33.41 | 19,278 | -0.41(-1.20%) |
Jun 27, 2018 | 34.30 | 34.32 | 33.80 | 33.82 | 14,445 | -0.04(-0.12%) |
Jun 26, 2018 | 33.99 | 34.24 | 33.83 | 33.86 | 49,194 | -0.36(-1.04%) |
Jun 25, 2018 | 34.19 | 34.28 | 34.06 | 34.22 | 40,571 | -1.18(-3.33%) |
Jun 22, 2018 | 35.62 | 35.65 | 35.31 | 35.40 | 14,001 | -0.16(-0.46%) |
Jun 21, 2018 | 35.76 | 35.76 | 35.50 | 35.56 | 17,591 | -0.93(-2.55%) |
Jun 20, 2018 | 36.24 | 36.59 | 36.20 | 36.49 | 12,904 | +0.40(+1.09%) |
Jun 19, 2018 | 35.93 | 36.10 | 35.74 | 36.09 | 15,231 | -0.61(-1.65%) |
Jun 18, 2018 | 36.36 | 36.82 | 36.36 | 36.70 | 59,099 | -0.61(-1.63%) |
Jun 15, 2018 | 37.36 | 37.21 | 37.31 | 8,338 | +0.10(+0.27%) | |
Jun 14, 2018 | 37.47 | 37.59 | 37.21 | 37.21 | 15,570 | -0.73(-1.92%) |
Jun 13, 2018 | 38.44 | 39.08 | 37.80 | 37.94 | 12,712 | -0.24(-0.63%) |
Jun 12, 2018 | 38.62 | 38.64 | 38.11 | 38.18 | 14,992 | +0.40(+1.06%) |
Jun 11, 2018 | 37.69 | 37.89 | 37.69 | 37.78 | 22,556 | +0.00(+0.00%) |
Jun 08, 2018 | 37.75 | 37.92 | 37.66 | 37.78 | 15,550 | +0.01(+0.03%) |
Jun 07, 2018 | 37.85 | 37.90 | 37.48 | 37.77 | 14,160 | -0.40(-1.06%) |
Jun 06, 2018 | 37.97 | 38.21 | 37.97 | 38.17 | 12,587 | +0.43(+1.15%) |
Jun 05, 2018 | 37.99 | 38.10 | 37.55 | 37.74 | 14,881 | +0.04(+0.11%) |
Jun 04, 2018 | 37.86 | 37.88 | 37.56 | 37.70 | 12,867 | +0.12(+0.32%) |
Jun 01, 2018 | 37.53 | 37.67 | 37.47 | 37.58 | 10,727 | +0.74(+2.01%) |
May 31, 2018 | 36.96 | 36.96 | 36.50 | 36.84 | 13,025 | +0.02(+0.05%) |
May 30, 2018 | 36.72 | 37.00 | 36.60 | 36.82 | 21,054 | +0.41(+1.13%) |
May 29, 2018 | 36.86 | 36.86 | 36.28 | 36.41 | 35,541 | -1.33(-3.52%) |
May 25, 2018 | 37.74 | 37.74 | 37.74 | 0 | +0.11(+0.29%) | |
May 24, 2018 | 37.86 | 37.92 | 37.50 | 37.63 | 18,332 | -0.61(-1.61%) |
May 23, 2018 | 38.23 | 38.33 | 38.14 | 38.24 | 18,582 | -0.39(-1.00%) |
May 22, 2018 | 38.73 | 38.75 | 38.56 | 38.63 | 24,346 | +0.20(+0.52%) |
May 21, 2018 | 37.90 | 38.46 | 37.90 | 38.43 | 12,990 | +0.33(+0.87%) |
May 18, 2018 | 38.40 | 38.40 | 38.10 | 38.10 | 5,346 | -0.42(-1.09%) |
May 17, 2018 | 38.46 | 38.68 | 38.46 | 38.52 | 16,424 | +0.26(+0.68%) |
May 16, 2018 | 38.34 | 38.36 | 38.15 | 38.26 | 6,485 | +0.32(+0.84%) |
May 15, 2018 | 37.74 | 38.10 | 37.74 | 37.94 | 8,588 | -0.78(-2.02%) |
May 14, 2018 | 38.89 | 39.04 | 38.69 | 38.72 | 15,136 | -0.64(-1.62%) |
May 11, 2018 | 39.27 | 39.36 | 39.27 | 39.36 | 5,210 | -0.19(-0.48%) |
May 10, 2018 | 39.14 | 39.55 | 39.05 | 39.55 | 11,798 | +0.03(+0.08%) |
May 09, 2018 | 39.79 | 39.79 | 39.40 | 39.52 | 5,318 | -0.41(-1.03%) |
May 08, 2018 | 39.68 | 40.04 | 39.68 | 39.93 | 10,870 | +0.04(+0.10%) |
May 07, 2018 | 39.83 | 40.05 | 39.83 | 39.89 | 15,452 | +0.15(+0.36%) |
May 04, 2018 | 39.54 | 39.86 | 39.54 | 39.74 | 8,518 | -0.07(-0.18%) |
May 03, 2018 | 39.76 | 39.92 | 39.55 | 39.81 | 6,533 | +0.77(+1.96%) |
May 02, 2018 | 39.36 | 39.42 | 39.05 | 39.05 | 6,232 | +0.15(+0.39%) |