Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.79 | 32.79 | 32.46 | 32.58 | 118,055 | -0.11(-0.35%) |
Apr 29, 2019 | 32.77 | 32.91 | 32.65 | 32.70 | 75,713 | -0.11(-0.35%) |
Apr 26, 2019 | 32.68 | 32.93 | 32.65 | 32.81 | 100,244 | +0.21(+0.64%) |
Apr 25, 2019 | 32.85 | 32.85 | 32.34 | 32.60 | 77,590 | -0.32(-0.98%) |
Apr 24, 2019 | 32.75 | 32.98 | 32.72 | 32.93 | 59,899 | +0.17(+0.52%) |
Apr 23, 2019 | 32.47 | 32.77 | 32.41 | 32.75 | 75,808 | +0.21(+0.64%) |
Apr 22, 2019 | 32.30 | 32.55 | 32.15 | 32.55 | 93,125 | +0.34(+1.06%) |
Apr 18, 2019 | 32.26 | 32.34 | 32.15 | 32.20 | 51,881 | -0.10(-0.30%) |
Apr 17, 2019 | 32.35 | 32.35 | 32.14 | 32.30 | 58,913 | +0.04(+0.12%) |
Apr 16, 2019 | 32.11 | 32.37 | 32.03 | 32.26 | 77,100 | +0.15(+0.47%) |
Apr 15, 2019 | 32.22 | 32.30 | 32.03 | 32.11 | 65,318 | -0.15(-0.47%) |
Apr 12, 2019 | 32.45 | 32.47 | 32.22 | 32.26 | 57,920 | -0.06(-0.18%) |
Apr 11, 2019 | 32.32 | 32.39 | 32.18 | 32.32 | 64,325 | +0.04(+0.12%) |
Apr 10, 2019 | 32.26 | 32.43 | 32.20 | 32.28 | 70,715 | +0.04(+0.12%) |
Apr 09, 2019 | 32.49 | 32.49 | 32.18 | 32.24 | 101,279 | -0.27(-0.82%) |
Apr 08, 2019 | 32.24 | 32.53 | 32.22 | 32.51 | 89,314 | +0.21(+0.65%) |
Apr 05, 2019 | 32.37 | 32.43 | 32.24 | 32.30 | 64,378 | +0.04(+0.12%) |
Apr 04, 2019 | 32.05 | 32.26 | 31.97 | 32.26 | 86,799 | +0.21(+0.65%) |
Apr 03, 2019 | 32.03 | 32.15 | 31.99 | 32.05 | 79,235 | +0.08(+0.24%) |
Apr 02, 2019 | 32.26 | 32.26 | 31.90 | 31.97 | 115,120 | -0.27(-0.83%) |
Apr 01, 2019 | 32.16 | 32.30 | 32.05 | 32.24 | 197,778 | +0.17(+0.53%) |
Mar 29, 2019 | 32.28 | 32.28 | 31.65 | 32.07 | 207,420 | -0.13(-0.41%) |
Mar 28, 2019 | 32.18 | 32.24 | 31.54 | 32.20 | 148,921 | +0.11(+0.36%) |
Mar 27, 2019 | 32.22 | 32.42 | 31.92 | 32.09 | 188,350 | -0.09(-0.29%) |
Mar 26, 2019 | 32.42 | 32.48 | 32.14 | 32.18 | 200,792 | -0.09(-0.29%) |
Mar 25, 2019 | 32.14 | 32.37 | 31.94 | 32.27 | 178,698 | +0.18(+0.58%) |
Mar 22, 2019 | 32.46 | 32.50 | 32.05 | 32.09 | 154,476 | -0.41(-1.25%) |
Mar 21, 2019 | 32.48 | 32.74 | 32.42 | 32.50 | 204,011 | +0.06(+0.17%) |
Mar 20, 2019 | 32.68 | 32.68 | 32.37 | 32.44 | 254,764 | -0.20(-0.62%) |
Mar 19, 2019 | 32.79 | 32.79 | 32.55 | 32.64 | 154,120 | -0.11(-0.34%) |
Mar 18, 2019 | 32.55 | 32.77 | 32.53 | 32.75 | 93,705 | +0.24(+0.74%) |
Mar 15, 2019 | 32.75 | 32.75 | 32.44 | 32.51 | 288,623 | -0.20(-0.62%) |
Mar 14, 2019 | 32.46 | 32.81 | 32.44 | 32.72 | 183,055 | +0.20(+0.63%) |
Mar 13, 2019 | 32.59 | 32.88 | 32.42 | 32.51 | 176,254 | -0.07(-0.23%) |
Mar 12, 2019 | 32.61 | 32.72 | 32.50 | 32.59 | 183,377 | +0.04(+0.11%) |
Mar 11, 2019 | 32.22 | 32.66 | 32.20 | 32.55 | 240,248 | +0.44(+1.38%) |
Mar 08, 2019 | 31.74 | 32.42 | 31.74 | 32.11 | 233,364 | +0.28(+0.87%) |
Mar 07, 2019 | 32.09 | 32.29 | 31.77 | 31.83 | 250,811 | -0.26(-0.81%) |
Mar 06, 2019 | 32.22 | 32.40 | 32.09 | 32.09 | 139,954 | -0.17(-0.52%) |
Mar 05, 2019 | 32.29 | 32.44 | 32.01 | 32.25 | 244,095 | -0.07(-0.23%) |
Mar 04, 2019 | 32.46 | 32.55 | 32.18 | 32.33 | 364,530 | -0.09(-0.29%) |
Mar 01, 2019 | 32.90 | 33.07 | 32.07 | 32.42 | 324,633 | -0.46(-1.41%) |
Feb 28, 2019 | 32.75 | 33.01 | 32.70 | 32.88 | 222,840 | +0.11(+0.34%) |
Feb 27, 2019 | 32.18 | 32.87 | 31.81 | 32.77 | 238,292 | +0.35(+1.08%) |
Feb 26, 2019 | 32.74 | 32.74 | 32.09 | 32.42 | 225,005 | -0.30(-0.90%) |
Feb 25, 2019 | 32.66 | 32.87 | 32.51 | 32.72 | 248,043 | +0.06(+0.17%) |
Feb 22, 2019 | 32.50 | 32.77 | 32.50 | 32.66 | 251,639 | +0.13(+0.40%) |
Feb 21, 2019 | 32.01 | 32.59 | 31.94 | 32.53 | 216,055 | +0.46(+1.44%) |
Feb 20, 2019 | 32.00 | 32.31 | 31.90 | 32.07 | 208,909 | -0.09(-0.29%) |
Feb 19, 2019 | 32.07 | 32.18 | 31.92 | 32.16 | 224,637 | +0.20(+0.64%) |
Feb 15, 2019 | 32.05 | 32.13 | 31.90 | 31.96 | 262,021 | +0.00(+0.00%) |
Feb 14, 2019 | 31.83 | 32.16 | 31.81 | 31.96 | 337,098 | +0.18(+0.58%) |
Feb 13, 2019 | 31.79 | 31.88 | 31.70 | 31.77 | 308,962 | +0.07(+0.23%) |
Feb 12, 2019 | 31.87 | 32.14 | 31.66 | 31.70 | 1,704,153 | -1.22(-3.71%) |
Feb 11, 2019 | 33.59 | 33.59 | 32.88 | 32.92 | 134,614 | -0.67(-1.98%) |
Feb 08, 2019 | 33.55 | 33.60 | 33.35 | 33.59 | 66,830 | +0.15(+0.44%) |
Feb 07, 2019 | 33.79 | 33.79 | 33.42 | 33.44 | 62,516 | -0.24(-0.71%) |
Feb 06, 2019 | 33.94 | 33.94 | 33.51 | 33.68 | 58,350 | -0.20(-0.60%) |
Feb 05, 2019 | 34.10 | 34.20 | 33.70 | 33.88 | 53,017 | -0.13(-0.38%) |
Feb 04, 2019 | 33.68 | 34.01 | 33.51 | 34.01 | 48,820 | +0.33(+0.99%) |
Feb 01, 2019 | 33.36 | 33.73 | 33.14 | 33.68 | 83,861 | +0.35(+1.05%) |
Jan 31, 2019 | 33.23 | 33.35 | 32.99 | 33.33 | 124,148 | +0.20(+0.61%) |
Jan 30, 2019 | 32.92 | 33.22 | 32.75 | 33.12 | 72,860 | +0.28(+0.84%) |
Jan 29, 2019 | 32.74 | 32.99 | 32.59 | 32.85 | 63,616 | +0.20(+0.62%) |
Jan 28, 2019 | 32.48 | 32.70 | 32.41 | 32.64 | 49,916 | +0.18(+0.57%) |
Jan 25, 2019 | 32.27 | 32.64 | 32.27 | 32.46 | 36,118 | +0.11(+0.34%) |
Jan 24, 2019 | 32.22 | 32.38 | 32.08 | 32.35 | 48,970 | +0.24(+0.75%) |
Jan 23, 2019 | 31.63 | 32.16 | 31.63 | 32.11 | 55,761 | +0.48(+1.52%) |
Jan 22, 2019 | 31.63 | 31.77 | 31.35 | 31.63 | 76,201 | -0.02(-0.06%) |
Jan 18, 2019 | 31.88 | 31.92 | 31.57 | 31.64 | 65,424 | -0.15(-0.47%) |
Jan 17, 2019 | 31.90 | 32.01 | 31.70 | 31.79 | 53,785 | -0.15(-0.46%) |
Jan 16, 2019 | 31.68 | 31.96 | 31.68 | 31.94 | 62,403 | +0.31(+0.99%) |
Jan 15, 2019 | 31.70 | 31.74 | 31.50 | 31.63 | 77,193 | -0.09(-0.29%) |
Jan 14, 2019 | 31.61 | 32.03 | 31.50 | 31.72 | 62,953 | +0.09(+0.29%) |
Jan 11, 2019 | 31.46 | 31.66 | 31.40 | 31.63 | 51,906 | +0.17(+0.53%) |
Jan 10, 2019 | 31.61 | 31.76 | 31.44 | 31.46 | 52,390 | -0.18(-0.58%) |
Jan 09, 2019 | 31.55 | 31.64 | 31.23 | 31.64 | 53,436 | +0.18(+0.59%) |
Jan 08, 2019 | 31.42 | 31.66 | 31.24 | 31.46 | 94,206 | +0.15(+0.47%) |
Jan 07, 2019 | 31.13 | 31.68 | 30.98 | 31.31 | 93,577 | +0.18(+0.59%) |
Jan 04, 2019 | 30.41 | 31.14 | 30.28 | 31.13 | 125,387 | +0.91(+3.00%) |
Jan 03, 2019 | 29.89 | 30.42 | 29.78 | 30.22 | 94,447 | +0.26(+0.86%) |
Jan 02, 2019 | 29.24 | 29.98 | 28.89 | 29.96 | 89,609 | +0.50(+1.70%) |
Dec 31, 2018 | 30.07 | 30.07 | 29.39 | 29.46 | 184,107 | -0.52(-1.73%) |
Dec 28, 2018 | 29.81 | 30.15 | 29.68 | 29.98 | 154,963 | +0.43(+1.44%) |
Dec 27, 2018 | 29.02 | 29.61 | 28.59 | 29.55 | 200,205 | +0.25(+0.86%) |
Dec 26, 2018 | 28.08 | 29.34 | 28.08 | 29.30 | 137,477 | +1.36(+4.88%) |
Dec 24, 2018 | 28.53 | 28.62 | 27.83 | 27.94 | 112,191 | -0.70(-2.44%) |
Dec 21, 2018 | 28.80 | 29.64 | 28.64 | 28.64 | 417,206 | -0.14(-0.50%) |
Dec 20, 2018 | 30.04 | 30.11 | 28.50 | 28.78 | 224,687 | -1.22(-4.06%) |
Dec 19, 2018 | 30.63 | 30.74 | 30.00 | 30.00 | 102,887 | -0.50(-1.65%) |
Dec 18, 2018 | 30.40 | 31.15 | 30.40 | 30.50 | 124,517 | +0.11(+0.35%) |
Dec 17, 2018 | 31.46 | 31.65 | 30.18 | 30.40 | 194,524 | -1.33(-4.18%) |
Dec 14, 2018 | 31.51 | 31.99 | 31.51 | 31.72 | 72,489 | +0.22(+0.68%) |
Dec 13, 2018 | 31.83 | 31.90 | 31.51 | 31.51 | 76,056 | -0.32(-1.01%) |
Dec 12, 2018 | 32.05 | 32.05 | 31.56 | 31.83 | 72,674 | -0.02(-0.06%) |
Dec 11, 2018 | 32.08 | 32.17 | 31.85 | 31.85 | 96,938 | -0.04(-0.11%) |
Dec 10, 2018 | 32.24 | 32.35 | 31.78 | 31.89 | 82,239 | -0.38(-1.17%) |
Dec 07, 2018 | 32.42 | 32.42 | 32.14 | 32.26 | 85,816 | -0.20(-0.61%) |
Dec 06, 2018 | 31.98 | 32.46 | 31.89 | 32.46 | 99,405 | +0.32(+1.00%) |
Dec 04, 2018 | 32.59 | 32.73 | 32.08 | 32.14 | 89,943 | -0.43(-1.32%) |
Dec 03, 2018 | 32.93 | 32.93 | 32.39 | 32.57 | 95,809 | +0.00(+0.00%) |
Nov 30, 2018 | 32.64 | 32.80 | 32.39 | 32.57 | 146,373 | -0.14(-0.44%) |
Nov 29, 2018 | 32.46 | 32.84 | 32.42 | 32.71 | 45,152 | +0.18(+0.55%) |
Nov 28, 2018 | 32.33 | 32.69 | 32.28 | 32.53 | 81,960 | +0.18(+0.55%) |
Nov 27, 2018 | 32.53 | 32.64 | 32.35 | 32.35 | 55,352 | -0.13(-0.39%) |
Nov 26, 2018 | 32.50 | 32.59 | 32.23 | 32.48 | 69,628 | +0.22(+0.67%) |
Nov 23, 2018 | 32.03 | 32.44 | 32.03 | 32.26 | 27,155 | +0.02(+0.06%) |
Nov 21, 2018 | 32.24 | 32.24 | 32.24 | 0 | -0.05(-0.17%) | |
Nov 20, 2018 | 32.46 | 32.57 | 32.01 | 32.30 | 125,792 | -0.13(-0.39%) |
Nov 19, 2018 | 32.57 | 32.80 | 32.26 | 32.42 | 55,208 | -0.11(-0.33%) |
Nov 16, 2018 | 32.33 | 32.53 | 32.17 | 32.53 | 55,538 | +0.13(+0.39%) |
Nov 15, 2018 | 32.60 | 32.60 | 32.19 | 32.41 | 71,793 | -0.32(-0.99%) |
Nov 14, 2018 | 32.87 | 32.87 | 32.48 | 32.73 | 48,827 | -0.02(-0.05%) |
Nov 13, 2018 | 32.53 | 32.87 | 32.48 | 32.75 | 59,027 | +0.29(+0.88%) |
Nov 12, 2018 | 32.33 | 32.80 | 32.25 | 32.46 | 77,968 | +0.16(+0.50%) |
Nov 09, 2018 | 32.46 | 32.48 | 31.96 | 32.30 | 85,091 | -0.13(-0.39%) |
Nov 08, 2018 | 31.81 | 32.42 | 31.53 | 32.42 | 84,774 | +0.83(+2.61%) |
Nov 07, 2018 | 31.47 | 31.76 | 31.17 | 31.60 | 68,251 | +0.16(+0.51%) |
Nov 06, 2018 | 31.22 | 31.47 | 31.13 | 31.44 | 31,486 | +0.22(+0.69%) |
Nov 05, 2018 | 31.49 | 31.63 | 31.15 | 31.22 | 35,494 | -0.11(-0.34%) |
Nov 02, 2018 | 30.79 | 31.46 | 30.79 | 31.33 | 76,337 | +0.22(+0.69%) |
Nov 01, 2018 | 31.08 | 31.40 | 30.94 | 31.11 | 107,041 | +0.09(+0.29%) |
Oct 31, 2018 | 31.29 | 31.32 | 30.99 | 31.02 | 110,350 | -0.13(-0.40%) |
Oct 30, 2018 | 31.02 | 31.33 | 30.86 | 31.15 | 50,989 | +0.13(+0.40%) |
Oct 29, 2018 | 30.92 | 31.31 | 30.85 | 31.02 | 87,315 | +0.38(+1.23%) |
Oct 26, 2018 | 30.77 | 31.01 | 30.33 | 30.65 | 66,802 | -0.29(-0.93%) |
Oct 25, 2018 | 30.76 | 31.04 | 30.69 | 30.94 | 41,547 | +0.25(+0.82%) |
Oct 24, 2018 | 30.49 | 31.02 | 30.36 | 30.68 | 63,140 | +0.16(+0.53%) |
Oct 23, 2018 | 30.56 | 30.77 | 30.33 | 30.52 | 54,069 | -0.18(-0.58%) |
Oct 22, 2018 | 30.76 | 31.06 | 30.68 | 30.70 | 38,391 | -0.04(-0.12%) |
Oct 19, 2018 | 30.68 | 31.04 | 30.54 | 30.74 | 83,419 | -0.14(-0.46%) |
Oct 18, 2018 | 31.22 | 31.38 | 30.83 | 30.88 | 49,562 | -0.47(-1.49%) |
Oct 17, 2018 | 31.31 | 31.47 | 31.20 | 31.35 | 45,723 | -0.05(-0.17%) |
Oct 16, 2018 | 31.38 | 31.49 | 30.83 | 31.40 | 84,133 | +0.48(+1.57%) |
Oct 15, 2018 | 30.43 | 31.10 | 30.42 | 30.92 | 76,468 | +0.45(+1.47%) |
Oct 12, 2018 | 31.19 | 31.19 | 30.42 | 30.47 | 74,329 | -0.50(-1.62%) |
Oct 11, 2018 | 31.24 | 31.35 | 30.95 | 30.97 | 93,686 | -0.29(-0.92%) |
Oct 10, 2018 | 31.56 | 32.03 | 31.20 | 31.26 | 78,644 | -0.45(-1.41%) |
Oct 09, 2018 | 31.40 | 31.85 | 31.40 | 31.71 | 44,693 | +0.30(+0.97%) |
Oct 08, 2018 | 31.04 | 31.42 | 31.04 | 31.40 | 52,949 | +0.34(+1.10%) |
Oct 05, 2018 | 31.55 | 31.62 | 30.99 | 31.06 | 79,181 | -0.45(-1.42%) |
Oct 04, 2018 | 32.08 | 32.15 | 31.37 | 31.51 | 108,608 | -0.57(-1.79%) |
Oct 03, 2018 | 32.37 | 32.62 | 32.07 | 32.08 | 90,200 | -0.36(-1.11%) |
Oct 02, 2018 | 32.19 | 32.57 | 32.15 | 32.44 | 86,913 | +0.25(+0.78%) |
Oct 01, 2018 | 32.60 | 32.64 | 32.10 | 32.19 | 114,361 | -0.41(-1.27%) |
Sep 28, 2018 | 32.35 | 32.69 | 32.35 | 32.60 | 99,366 | +0.18(+0.55%) |
Sep 27, 2018 | 32.15 | 32.52 | 32.15 | 32.42 | 86,527 | +0.36(+1.12%) |
Sep 26, 2018 | 32.27 | 32.36 | 32.07 | 32.07 | 112,130 | -0.17(-0.54%) |
Sep 25, 2018 | 32.50 | 32.50 | 32.12 | 32.24 | 86,214 | -0.16(-0.48%) |
Sep 24, 2018 | 32.57 | 32.75 | 32.17 | 32.40 | 128,584 | -0.19(-0.59%) |
Sep 21, 2018 | 32.20 | 32.62 | 32.13 | 32.59 | 374,075 | +0.33(+1.03%) |
Sep 20, 2018 | 32.17 | 32.29 | 32.03 | 32.26 | 59,742 | +0.19(+0.60%) |
Sep 19, 2018 | 32.38 | 32.38 | 32.05 | 32.07 | 72,406 | -0.31(-0.97%) |
Sep 18, 2018 | 32.69 | 32.69 | 32.31 | 32.38 | 80,938 | -0.17(-0.54%) |
Sep 17, 2018 | 32.38 | 32.76 | 32.31 | 32.55 | 113,435 | +0.19(+0.59%) |
Sep 14, 2018 | 32.50 | 32.50 | 31.77 | 32.36 | 90,050 | -0.10(-0.32%) |
Sep 13, 2018 | 32.48 | 32.62 | 32.19 | 32.47 | 73,955 | +0.00(+0.00%) |
Sep 12, 2018 | 32.82 | 32.82 | 32.20 | 32.47 | 76,531 | -0.35(-1.06%) |
Sep 11, 2018 | 32.97 | 33.02 | 32.75 | 32.82 | 69,796 | -0.16(-0.48%) |
Sep 10, 2018 | 33.11 | 33.15 | 32.90 | 32.97 | 54,927 | -0.07(-0.21%) |
Sep 07, 2018 | 33.32 | 33.32 | 32.89 | 33.04 | 54,110 | -0.23(-0.68%) |
Sep 06, 2018 | 33.18 | 33.39 | 32.99 | 33.27 | 55,836 | +0.09(+0.26%) |
Sep 05, 2018 | 32.76 | 33.20 | 32.76 | 33.18 | 67,846 | +0.44(+1.33%) |
Sep 04, 2018 | 32.71 | 32.98 | 32.68 | 32.75 | 68,165 | -0.05(-0.16%) |
Aug 31, 2018 | 32.80 | 32.80 | 32.80 | 0 | -0.16(-0.48%) | |
Aug 30, 2018 | 32.87 | 33.09 | 32.75 | 32.95 | 100,039 | +0.09(+0.27%) |
Aug 29, 2018 | 32.73 | 32.99 | 32.73 | 32.87 | 91,812 | +0.12(+0.37%) |
Aug 28, 2018 | 32.82 | 32.87 | 32.66 | 32.75 | 42,167 | -0.07(-0.21%) |
Aug 27, 2018 | 32.80 | 32.89 | 32.64 | 32.82 | 67,974 | +0.03(+0.11%) |
Aug 24, 2018 | 32.89 | 32.95 | 32.62 | 32.78 | 64,772 | -0.10(-0.32%) |
Aug 23, 2018 | 32.95 | 33.08 | 32.85 | 32.89 | 54,092 | -0.10(-0.32%) |
Aug 22, 2018 | 33.15 | 33.36 | 32.94 | 32.99 | 66,850 | -0.26(-0.79%) |
Aug 21, 2018 | 33.16 | 33.48 | 33.06 | 33.25 | 83,585 | +0.10(+0.32%) |
Aug 20, 2018 | 33.15 | 33.41 | 33.08 | 33.15 | 86,080 | +0.00(+0.00%) |
Aug 17, 2018 | 32.95 | 33.16 | 32.94 | 33.15 | 106,731 | +0.14(+0.42%) |
Aug 16, 2018 | 33.02 | 33.13 | 32.80 | 33.01 | 97,939 | +0.12(+0.37%) |
Aug 15, 2018 | 32.97 | 33.09 | 32.80 | 32.89 | 66,445 | -0.10(-0.32%) |
Aug 14, 2018 | 32.92 | 33.11 | 32.89 | 32.99 | 70,431 | -0.03(-0.11%) |
Aug 13, 2018 | 33.13 | 33.13 | 32.85 | 33.02 | 55,853 | +0.07(+0.21%) |
Aug 10, 2018 | 32.76 | 33.09 | 32.64 | 32.95 | 91,483 | +0.07(+0.21%) |
Aug 09, 2018 | 33.04 | 33.04 | 32.64 | 32.89 | 66,439 | +0.05(+0.16%) |
Aug 08, 2018 | 32.20 | 32.94 | 32.20 | 32.83 | 104,718 | +0.45(+1.40%) |
Aug 07, 2018 | 32.92 | 33.26 | 31.59 | 32.38 | 180,852 | -0.70(-2.11%) |
Aug 06, 2018 | 33.36 | 33.36 | 32.94 | 33.08 | 97,856 | -0.30(-0.89%) |
Aug 03, 2018 | 33.67 | 33.79 | 33.36 | 33.37 | 90,280 | -0.61(-1.80%) |
Aug 02, 2018 | 33.79 | 34.14 | 33.69 | 33.98 | 70,851 | +0.10(+0.31%) |
Aug 01, 2018 | 34.05 | 34.05 | 33.60 | 33.88 | 72,729 | -0.19(-0.56%) |
Jul 31, 2018 | 34.04 | 34.19 | 33.74 | 34.07 | 97,376 | +0.17(+0.51%) |
Jul 30, 2018 | 33.58 | 34.13 | 33.58 | 33.90 | 58,101 | +0.26(+0.78%) |
Jul 27, 2018 | 33.77 | 33.79 | 33.34 | 33.64 | 96,872 | +0.03(+0.10%) |
Jul 26, 2018 | 33.41 | 33.74 | 33.34 | 33.60 | 49,452 | +0.23(+0.68%) |
Jul 25, 2018 | 33.46 | 33.53 | 33.27 | 33.37 | 45,615 | -0.09(-0.26%) |
Jul 24, 2018 | 33.71 | 33.72 | 33.32 | 33.46 | 36,228 | -0.23(-0.67%) |
Jul 23, 2018 | 33.76 | 33.93 | 33.69 | 33.69 | 42,225 | -0.14(-0.41%) |
Jul 20, 2018 | 33.69 | 33.95 | 33.64 | 33.83 | 72,636 | +0.07(+0.21%) |
Jul 19, 2018 | 33.55 | 33.81 | 33.44 | 33.76 | 88,745 | +0.24(+0.73%) |
Jul 18, 2018 | 33.36 | 33.57 | 33.25 | 33.51 | 139,437 | +0.16(+0.47%) |
Jul 17, 2018 | 33.41 | 33.55 | 33.30 | 33.36 | 102,361 | -0.03(-0.10%) |
Jul 16, 2018 | 33.46 | 33.50 | 33.32 | 33.39 | 47,321 | -0.02(-0.05%) |
Jul 13, 2018 | 33.50 | 33.65 | 33.36 | 33.41 | 71,687 | -0.02(-0.05%) |
Jul 12, 2018 | 33.65 | 33.65 | 33.39 | 33.43 | 75,557 | -0.09(-0.26%) |
Jul 11, 2018 | 33.53 | 33.69 | 33.50 | 33.51 | 95,253 | -0.05(-0.16%) |
Jul 10, 2018 | 33.67 | 33.81 | 33.55 | 33.57 | 105,442 | -0.09(-0.26%) |
Jul 09, 2018 | 33.58 | 33.59 | 33.44 | 33.65 | 79,417 | +0.07(+0.21%) |
Jul 06, 2018 | 33.60 | 33.72 | 33.22 | 33.58 | 88,620 | +0.02(+0.05%) |
Jul 05, 2018 | 33.58 | 33.77 | 33.51 | 33.57 | 104,416 | +0.03(+0.10%) |
Jul 03, 2018 | 33.53 | 33.53 | 33.53 | 0 | +0.37(+1.10%) | |
Jul 02, 2018 | 32.75 | 33.18 | 32.75 | 33.16 | 79,946 | +0.38(+1.17%) |
Jun 29, 2018 | 33.08 | 33.15 | 32.78 | 32.78 | 89,651 | -0.24(-0.74%) |
Jun 28, 2018 | 32.22 | 33.06 | 32.15 | 33.02 | 104,585 | +0.82(+2.55%) |
Jun 27, 2018 | 32.78 | 32.78 | 32.19 | 32.20 | 206,635 | -0.63(-1.91%) |
Jun 26, 2018 | 33.12 | 33.29 | 32.80 | 32.83 | 138,993 | -0.22(-0.67%) |
Jun 25, 2018 | 33.05 | 33.14 | 32.97 | 33.05 | 67,161 | +0.02(+0.05%) |
Jun 22, 2018 | 33.17 | 33.38 | 32.94 | 33.04 | 194,713 | -0.08(-0.26%) |
Jun 21, 2018 | 33.33 | 33.44 | 32.92 | 33.12 | 184,076 | -0.12(-0.36%) |
Jun 20, 2018 | 32.53 | 33.43 | 32.52 | 33.24 | 133,297 | -0.07(-0.20%) |
Jun 19, 2018 | 32.92 | 33.32 | 32.88 | 33.31 | 89,607 | +0.39(+1.19%) |
Jun 18, 2018 | 32.09 | 32.92 | 32.09 | 32.92 | 123,665 | +0.88(+2.76%) |
Jun 15, 2018 | 32.31 | 32.00 | 32.03 | 215,702 | -0.27(-0.84%) | |
Jun 14, 2018 | 32.09 | 32.31 | 32.02 | 32.31 | 53,826 | +0.25(+0.79%) |
Jun 13, 2018 | 32.17 | 32.29 | 31.97 | 32.05 | 61,929 | -0.12(-0.37%) |
Jun 12, 2018 | 32.37 | 32.37 | 32.14 | 32.17 | 43,287 | -0.19(-0.58%) |
Jun 11, 2018 | 32.29 | 32.41 | 32.15 | 32.36 | 48,360 | +0.14(+0.42%) |
Jun 08, 2018 | 32.34 | 32.49 | 32.22 | 32.22 | 49,706 | -0.12(-0.37%) |
Jun 07, 2018 | 32.22 | 32.51 | 32.20 | 32.34 | 49,913 | +0.20(+0.63%) |
Jun 06, 2018 | 32.17 | 31.95 | 32.14 | 34,841 | +0.05(+0.16%) | |
Jun 05, 2018 | 32.10 | 32.20 | 31.98 | 32.09 | 52,453 | -0.08(-0.26%) |
Jun 04, 2018 | 32.26 | 32.26 | 32.02 | 32.17 | 40,223 | +0.08(+0.26%) |
Jun 01, 2018 | 32.19 | 32.27 | 31.81 | 32.09 | 55,099 | +0.02(+0.05%) |
May 31, 2018 | 32.32 | 32.32 | 31.95 | 32.07 | 68,733 | -0.24(-0.74%) |
May 30, 2018 | 32.22 | 32.34 | 32.03 | 32.31 | 68,394 | +0.19(+0.58%) |
May 29, 2018 | 31.76 | 32.19 | 31.76 | 32.12 | 77,443 | +0.27(+0.85%) |
May 25, 2018 | 31.85 | 31.85 | 31.85 | 0 | -0.05(-0.16%) | |
May 24, 2018 | 32.03 | 32.10 | 31.85 | 31.90 | 33,253 | -0.12(-0.37%) |
May 23, 2018 | 31.76 | 32.09 | 31.47 | 32.02 | 62,528 | -0.07(-0.21%) |
May 22, 2018 | 32.02 | 32.14 | 31.81 | 32.09 | 71,380 | +0.10(+0.32%) |
May 21, 2018 | 31.80 | 31.99 | 31.53 | 31.98 | 87,099 | +0.24(+0.75%) |
May 18, 2018 | 31.63 | 31.76 | 31.37 | 31.75 | 46,382 | +0.29(+0.92%) |
May 17, 2018 | 31.51 | 31.51 | 31.32 | 31.46 | 69,460 | +0.14(+0.43%) |
May 16, 2018 | 31.08 | 31.38 | 30.98 | 31.32 | 115,511 | +0.46(+1.49%) |
May 15, 2018 | 30.63 | 30.98 | 30.63 | 30.86 | 67,939 | +0.19(+0.61%) |
May 14, 2018 | 30.74 | 30.82 | 30.63 | 30.68 | 66,705 | -0.02(-0.06%) |
May 11, 2018 | 30.98 | 30.98 | 30.61 | 30.69 | 97,256 | -0.14(-0.44%) |
May 10, 2018 | 30.95 | 31.01 | 30.71 | 30.83 | 71,945 | +0.10(+0.33%) |
May 09, 2018 | 30.78 | 30.78 | 30.46 | 30.73 | 65,995 | -0.05(-0.17%) |
May 08, 2018 | 31.03 | 31.32 | 30.59 | 30.78 | 75,100 | -0.54(-1.74%) |
May 07, 2018 | 31.41 | 31.46 | 31.19 | 31.32 | 65,447 | +0.07(+0.22%) |
May 04, 2018 | 30.57 | 31.32 | 30.57 | 31.25 | 62,884 | +0.63(+2.05%) |
May 03, 2018 | 30.25 | 30.74 | 30.13 | 30.63 | 83,842 | +0.61(+2.04%) |
May 02, 2018 | 30.03 | 30.12 | 29.74 | 30.01 | 57,057 | -0.07(-0.23%) |