Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 36.66 | 36.93 | 36.60 | 36.92 | 54,300 | +0.26(+0.70%) |
Jun 27, 2019 | 36.49 | 36.72 | 36.49 | 36.66 | 28,451 | -0.23(-0.61%) |
Jun 26, 2019 | 36.88 | 36.97 | 36.80 | 36.89 | 48,506 | -0.04(-0.11%) |
Jun 25, 2019 | 37.13 | 37.13 | 36.88 | 36.93 | 52,260 | -0.17(-0.46%) |
Jun 24, 2019 | 37.10 | 37.26 | 37.04 | 37.10 | 45,088 | +0.10(+0.27%) |
Jun 21, 2019 | 36.89 | 37.01 | 36.76 | 37.00 | 42,300 | +0.07(+0.19%) |
Jun 20, 2019 | 37.01 | 37.04 | 36.82 | 36.93 | 39,453 | +0.46(+1.26%) |
Jun 19, 2019 | 36.29 | 36.60 | 36.23 | 36.47 | 33,994 | +0.11(+0.30%) |
Jun 18, 2019 | 36.68 | 36.68 | 36.34 | 36.36 | 27,462 | +0.51(+1.42%) |
Jun 17, 2019 | 35.79 | 36.00 | 35.79 | 35.85 | 34,855 | +0.45(+1.28%) |
Jun 14, 2019 | 35.32 | 35.42 | 35.22 | 35.40 | 26,700 | -0.45(-1.25%) |
Jun 13, 2019 | 35.87 | 35.89 | 35.72 | 35.84 | 38,231 | -0.05(-0.13%) |
Jun 12, 2019 | 35.84 | 36.02 | 35.84 | 35.89 | 42,015 | -0.15(-0.42%) |
Jun 11, 2019 | 36.04 | 36.08 | 35.87 | 36.04 | 31,632 | +0.06(+0.17%) |
Jun 10, 2019 | 35.99 | 36.07 | 35.93 | 35.98 | 27,609 | -0.25(-0.69%) |
Jun 07, 2019 | 36.10 | 36.35 | 36.10 | 36.23 | 35,900 | +0.66(+1.85%) |
Jun 06, 2019 | 35.40 | 35.68 | 35.39 | 35.57 | 28,495 | -0.02(-0.05%) |
Jun 05, 2019 | 35.38 | 35.76 | 35.37 | 35.59 | 33,533 | +0.36(+1.02%) |
Jun 04, 2019 | 35.46 | 35.46 | 35.00 | 35.23 | 40,203 | -0.49(-1.37%) |
Jun 03, 2019 | 35.62 | 35.74 | 35.53 | 35.72 | 30,526 | +0.47(+1.33%) |
May 31, 2019 | 35.20 | 35.28 | 35.11 | 35.25 | 40,800 | -0.73(-2.03%) |
May 30, 2019 | 35.85 | 36.05 | 35.85 | 35.98 | 31,057 | +0.11(+0.31%) |
May 29, 2019 | 35.68 | 35.87 | 35.50 | 35.87 | 46,460 | -0.21(-0.58%) |
May 28, 2019 | 36.35 | 36.38 | 36.08 | 36.08 | 30,690 | -0.39(-1.07%) |
May 24, 2019 | 36.37 | 36.56 | 36.33 | 36.47 | 59,800 | +0.30(+0.83%) |
May 23, 2019 | 35.87 | 36.19 | 35.83 | 36.17 | 67,545 | +0.04(+0.11%) |
May 22, 2019 | 36.02 | 36.22 | 36.01 | 36.13 | 31,650 | +0.23(+0.64%) |
May 21, 2019 | 35.81 | 35.92 | 35.73 | 35.90 | 49,304 | +0.59(+1.67%) |
May 20, 2019 | 35.35 | 35.50 | 35.29 | 35.31 | 79,538 | -0.38(-1.06%) |
May 17, 2019 | 35.61 | 35.92 | 35.61 | 35.69 | 51,300 | +0.23(+0.65%) |
May 16, 2019 | 35.29 | 35.58 | 35.23 | 35.46 | 49,733 | +0.70(+2.01%) |
May 15, 2019 | 34.41 | 34.85 | 34.41 | 34.76 | 42,528 | +0.19(+0.55%) |
May 14, 2019 | 34.48 | 34.68 | 34.48 | 34.57 | 46,114 | +0.18(+0.52%) |
May 13, 2019 | 34.23 | 34.41 | 34.19 | 34.39 | 41,387 | -0.34(-0.98%) |
May 10, 2019 | 34.47 | 34.76 | 34.42 | 34.73 | 58,400 | -0.11(-0.32%) |
May 09, 2019 | 34.56 | 34.84 | 34.56 | 34.84 | 44,911 | -0.17(-0.49%) |
May 08, 2019 | 34.91 | 35.18 | 34.83 | 35.01 | 42,800 | +0.41(+1.18%) |
May 07, 2019 | 34.62 | 34.68 | 34.41 | 34.60 | 35,238 | -0.19(-0.55%) |
May 06, 2019 | 34.32 | 34.79 | 34.25 | 34.79 | 29,727 | +0.06(+0.17%) |
May 03, 2019 | 34.66 | 34.80 | 34.55 | 34.73 | 44,300 | +0.24(+0.68%) |
May 02, 2019 | 34.65 | 34.66 | 34.41 | 34.49 | 49,565 | -0.51(-1.45%) |
May 01, 2019 | 35.30 | 35.36 | 34.83 | 35.00 | 34,784 | +0.10(+0.29%) |
Apr 30, 2019 | 34.76 | 34.94 | 34.58 | 34.90 | 46,625 | -0.18(-0.51%) |
Apr 29, 2019 | 34.71 | 35.08 | 34.64 | 35.08 | 28,744 | +0.39(+1.14%) |
Apr 26, 2019 | 34.77 | 34.80 | 34.64 | 34.69 | 38,100 | -0.14(-0.42%) |
Apr 25, 2019 | 34.52 | 34.91 | 34.52 | 34.83 | 38,542 | -0.03(-0.09%) |
Apr 24, 2019 | 34.81 | 35.09 | 34.81 | 34.86 | 26,267 | -0.02(-0.06%) |
Apr 23, 2019 | 34.83 | 34.88 | 34.75 | 34.88 | 73,416 | +0.02(+0.06%) |
Apr 22, 2019 | 35.18 | 35.18 | 34.61 | 34.86 | 36,856 | +0.05(+0.14%) |
Apr 18, 2019 | 34.74 | 35.13 | 34.71 | 34.81 | 24,400 | -0.44(-1.25%) |
Apr 17, 2019 | 35.17 | 35.36 | 35.17 | 35.25 | 44,367 | +0.01(+0.03%) |
Apr 16, 2019 | 35.54 | 35.54 | 35.14 | 35.24 | 34,916 | -0.58(-1.62%) |
Apr 15, 2019 | 35.91 | 35.94 | 35.80 | 35.82 | 32,385 | -0.08(-0.21%) |
Apr 12, 2019 | 35.79 | 35.92 | 35.74 | 35.90 | 36,500 | -0.14(-0.39%) |
Apr 11, 2019 | 35.98 | 36.12 | 35.90 | 36.03 | 25,662 | -0.05(-0.12%) |
Apr 10, 2019 | 35.81 | 36.25 | 35.80 | 36.08 | 40,062 | +0.10(+0.28%) |
Apr 09, 2019 | 35.95 | 36.07 | 35.93 | 35.98 | 35,447 | -0.12(-0.35%) |
Apr 08, 2019 | 36.17 | 36.17 | 35.99 | 36.10 | 26,848 | +0.16(+0.46%) |
Apr 05, 2019 | 35.95 | 36.02 | 35.77 | 35.94 | 33,400 | +0.00(+0.00%) |
Apr 04, 2019 | 35.82 | 35.97 | 35.78 | 35.94 | 61,838 | -0.11(-0.31%) |
Apr 03, 2019 | 35.74 | 36.08 | 35.72 | 36.05 | 49,366 | +0.05(+0.14%) |
Apr 02, 2019 | 35.98 | 36.12 | 35.87 | 36.00 | 34,846 | +0.08(+0.22%) |
Apr 01, 2019 | 35.72 | 35.95 | 35.55 | 35.92 | 57,886 | +0.00(+0.00%) |
Mar 29, 2019 | 35.78 | 35.95 | 35.78 | 35.92 | 30,500 | -0.08(-0.22%) |
Mar 28, 2019 | 35.87 | 36.00 | 35.80 | 36.00 | 60,867 | +0.16(+0.43%) |
Mar 27, 2019 | 35.95 | 35.98 | 35.72 | 35.84 | 42,092 | -0.06(-0.18%) |
Mar 26, 2019 | 35.95 | 36.10 | 35.91 | 35.91 | 37,474 | +0.02(+0.06%) |
Mar 25, 2019 | 35.64 | 35.89 | 35.64 | 35.89 | 32,488 | +0.25(+0.70%) |
Mar 22, 2019 | 35.63 | 35.77 | 35.37 | 35.64 | 116,600 | -0.84(-2.30%) |
Mar 21, 2019 | 36.07 | 36.48 | 36.07 | 36.48 | 21,274 | +0.32(+0.90%) |
Mar 20, 2019 | 35.91 | 36.27 | 35.78 | 36.16 | 40,233 | +0.58(+1.63%) |
Mar 19, 2019 | 35.83 | 35.84 | 35.52 | 35.58 | 37,122 | -0.25(-0.71%) |
Mar 18, 2019 | 35.88 | 35.88 | 35.67 | 35.83 | 31,222 | -0.14(-0.39%) |
Mar 15, 2019 | 35.82 | 35.97 | 35.70 | 35.97 | 28,200 | +0.39(+1.11%) |
Mar 14, 2019 | 35.35 | 35.62 | 35.30 | 35.58 | 38,685 | +0.35(+0.98%) |
Mar 13, 2019 | 35.01 | 35.61 | 34.82 | 35.23 | 73,349 | +0.19(+0.54%) |
Mar 12, 2019 | 34.74 | 35.04 | 34.74 | 35.04 | 32,519 | +0.06(+0.19%) |
Mar 11, 2019 | 34.67 | 34.98 | 34.67 | 34.98 | 44,063 | +0.04(+0.11%) |
Mar 08, 2019 | 34.99 | 35.02 | 34.83 | 34.94 | 51,600 | +0.09(+0.26%) |
Mar 07, 2019 | 35.03 | 35.03 | 34.76 | 34.84 | 38,868 | +0.13(+0.39%) |
Mar 06, 2019 | 34.88 | 34.88 | 34.66 | 34.71 | 47,009 | -0.02(-0.07%) |
Mar 05, 2019 | 34.69 | 34.83 | 34.63 | 34.73 | 34,566 | -0.12(-0.34%) |
Mar 04, 2019 | 34.97 | 34.97 | 34.70 | 34.85 | 32,383 | +0.03(+0.09%) |
Mar 01, 2019 | 34.61 | 34.91 | 34.58 | 34.83 | 26,600 | +0.40(+1.15%) |
Feb 28, 2019 | 34.27 | 34.57 | 34.27 | 34.43 | 79,236 | +0.37(+1.07%) |
Feb 27, 2019 | 34.17 | 34.23 | 33.99 | 34.06 | 91,858 | -0.30(-0.87%) |
Feb 26, 2019 | 34.37 | 34.50 | 34.28 | 34.37 | 46,712 | +0.19(+0.56%) |
Feb 25, 2019 | 34.28 | 34.28 | 34.12 | 34.17 | 62,623 | -0.26(-0.74%) |
Feb 22, 2019 | 34.39 | 34.49 | 34.35 | 34.43 | 56,600 | -0.16(-0.46%) |
Feb 21, 2019 | 34.69 | 34.69 | 34.54 | 34.59 | 120,123 | +0.31(+0.90%) |
Feb 20, 2019 | 34.03 | 34.35 | 34.01 | 34.28 | 74,763 | +0.30(+0.88%) |
Feb 19, 2019 | 33.80 | 34.00 | 33.73 | 33.98 | 91,198 | -0.07(-0.19%) |
Feb 15, 2019 | 34.08 | 34.09 | 33.84 | 34.05 | 78,800 | +0.34(+1.02%) |
Feb 14, 2019 | 33.82 | 33.83 | 33.55 | 33.70 | 78,389 | +0.39(+1.17%) |
Feb 13, 2019 | 33.34 | 33.48 | 33.26 | 33.31 | 52,755 | -0.26(-0.77%) |
Feb 12, 2019 | 33.24 | 33.64 | 33.17 | 33.57 | 36,372 | -0.15(-0.44%) |
Feb 11, 2019 | 33.86 | 33.90 | 33.61 | 33.72 | 32,217 | -0.47(-1.37%) |
Feb 08, 2019 | 33.84 | 34.26 | 33.79 | 34.19 | 60,100 | +0.26(+0.77%) |
Feb 07, 2019 | 33.82 | 34.02 | 33.80 | 33.93 | 28,695 | +0.38(+1.13%) |
Feb 06, 2019 | 33.50 | 33.59 | 33.43 | 33.55 | 46,845 | -0.25(-0.74%) |
Feb 05, 2019 | 33.78 | 33.95 | 33.73 | 33.80 | 59,194 | +0.48(+1.44%) |
Feb 04, 2019 | 33.35 | 33.38 | 33.20 | 33.32 | 45,176 | -0.07(-0.21%) |
Feb 01, 2019 | 33.47 | 33.69 | 33.38 | 33.39 | 75,800 | +0.20(+0.62%) |
Jan 31, 2019 | 33.17 | 33.27 | 33.05 | 33.19 | 39,446 | +0.38(+1.16%) |
Jan 30, 2019 | 32.55 | 32.94 | 32.44 | 32.80 | 43,235 | +0.17(+0.52%) |
Jan 29, 2019 | 32.55 | 32.70 | 32.42 | 32.63 | 67,483 | +0.36(+1.13%) |
Jan 28, 2019 | 32.09 | 32.32 | 32.00 | 32.27 | 91,180 | +0.04(+0.12%) |
Jan 25, 2019 | 32.39 | 32.39 | 32.13 | 32.23 | 39,100 | +0.01(+0.03%) |
Jan 24, 2019 | 32.42 | 32.42 | 31.99 | 32.22 | 66,977 | -0.06(-0.20%) |
Jan 23, 2019 | 32.40 | 32.45 | 32.18 | 32.28 | 47,641 | +0.69(+2.18%) |
Jan 22, 2019 | 31.72 | 31.85 | 31.55 | 31.59 | 41,158 | -0.12(-0.36%) |
Jan 18, 2019 | 31.64 | 31.80 | 31.60 | 31.71 | 60,800 | +0.15(+0.48%) |
Jan 17, 2019 | 31.47 | 31.65 | 31.37 | 31.56 | 51,516 | +0.33(+1.06%) |
Jan 16, 2019 | 31.29 | 31.43 | 31.21 | 31.23 | 41,971 | -0.35(-1.11%) |
Jan 15, 2019 | 31.23 | 31.63 | 31.23 | 31.58 | 143,931 | +0.32(+1.02%) |
Jan 14, 2019 | 31.40 | 31.42 | 31.17 | 31.26 | 132,480 | -0.36(-1.14%) |
Jan 11, 2019 | 31.71 | 31.78 | 31.47 | 31.62 | 299,600 | -0.27(-0.86%) |
Jan 10, 2019 | 31.55 | 31.94 | 31.52 | 31.89 | 95,950 | -0.03(-0.08%) |
Jan 09, 2019 | 31.75 | 31.92 | 31.67 | 31.92 | 56,423 | +0.14(+0.44%) |
Jan 08, 2019 | 31.67 | 31.83 | 31.59 | 31.78 | 263,260 | -0.14(-0.44%) |
Jan 07, 2019 | 31.81 | 31.95 | 31.58 | 31.92 | 282,244 | -0.23(-0.72%) |
Jan 04, 2019 | 31.94 | 32.27 | 31.78 | 32.15 | 125,100 | +0.39(+1.23%) |
Jan 03, 2019 | 31.60 | 31.96 | 31.54 | 31.76 | 98,375 | -0.37(-1.15%) |
Jan 02, 2019 | 32.21 | 32.23 | 31.97 | 32.13 | 76,074 | -0.61(-1.86%) |
Dec 31, 2018 | 32.56 | 32.80 | 32.36 | 32.74 | 163,700 | +0.38(+1.17%) |
Dec 28, 2018 | 32.35 | 32.43 | 32.17 | 32.36 | 72,200 | +0.08(+0.25%) |
Dec 27, 2018 | 31.82 | 32.28 | 31.70 | 32.28 | 85,542 | -0.16(-0.49%) |
Dec 26, 2018 | 31.25 | 32.66 | 31.25 | 32.44 | 114,877 | +0.24(+0.76%) |
Dec 24, 2018 | 32.30 | 32.55 | 32.02 | 32.20 | 79,300 | +0.09(+0.30%) |
Dec 21, 2018 | 32.51 | 32.69 | 32.07 | 32.10 | 133,800 | -0.82(-2.49%) |
Dec 20, 2018 | 33.00 | 33.03 | 32.75 | 32.92 | 53,409 | +0.11(+0.34%) |
Dec 19, 2018 | 33.23 | 33.30 | 32.76 | 32.81 | 69,654 | -0.19(-0.58%) |
Dec 18, 2018 | 33.10 | 33.12 | 32.85 | 33.00 | 71,924 | -0.17(-0.51%) |
Dec 17, 2018 | 33.45 | 33.45 | 33.03 | 33.17 | 135,040 | -0.17(-0.51%) |
Dec 14, 2018 | 33.54 | 33.62 | 33.34 | 33.34 | 35,000 | -0.25(-0.75%) |
Dec 13, 2018 | 33.69 | 33.74 | 33.52 | 33.59 | 42,339 | -0.06(-0.17%) |
Dec 12, 2018 | 33.15 | 33.83 | 33.11 | 33.65 | 63,154 | +1.90(+5.98%) |
Dec 11, 2018 | 31.77 | 31.90 | 31.63 | 31.75 | 99,345 | +0.39(+1.24%) |
Dec 10, 2018 | 31.56 | 31.61 | 31.18 | 31.36 | 109,217 | +0.03(+0.10%) |
Dec 07, 2018 | 31.57 | 31.60 | 31.26 | 31.33 | 134,900 | -0.24(-0.76%) |
Dec 06, 2018 | 31.51 | 31.76 | 31.26 | 31.57 | 356,458 | -0.31(-0.97%) |
Dec 04, 2018 | 32.40 | 32.40 | 31.83 | 31.88 | 89,900 | -0.24(-0.73%) |
Dec 03, 2018 | 31.95 | 32.15 | 31.85 | 32.12 | 289,463 | +0.08(+0.25%) |
Nov 30, 2018 | 32.17 | 32.17 | 31.84 | 32.03 | 43,100 | +0.07(+0.23%) |
Nov 29, 2018 | 31.89 | 32.04 | 31.80 | 31.96 | 117,378 | -0.11(-0.34%) |
Nov 28, 2018 | 31.64 | 32.23 | 31.48 | 32.07 | 113,091 | +0.42(+1.33%) |
Nov 27, 2018 | 31.87 | 31.95 | 31.55 | 31.65 | 43,247 | +0.11(+0.36%) |
Nov 26, 2018 | 31.52 | 31.85 | 31.42 | 31.54 | 69,726 | -0.43(-1.33%) |
Nov 23, 2018 | 31.77 | 31.99 | 31.71 | 31.96 | 29,400 | +0.10(+0.30%) |
Nov 21, 2018 | 31.86 | 31.86 | 31.86 | 0 | +0.00(+0.02%) | |
Nov 20, 2018 | 31.91 | 31.98 | 31.69 | 31.86 | 130,211 | -0.07(-0.22%) |
Nov 19, 2018 | 32.20 | 32.20 | 31.84 | 31.93 | 125,953 | -0.08(-0.25%) |
Nov 16, 2018 | 31.65 | 32.07 | 31.58 | 32.01 | 161,800 | +0.34(+1.07%) |
Nov 15, 2018 | 31.19 | 31.68 | 31.09 | 31.67 | 157,618 | +0.17(+0.52%) |
Nov 14, 2018 | 32.05 | 32.05 | 31.29 | 31.50 | 50,204 | -1.04(-3.18%) |
Nov 13, 2018 | 32.37 | 32.67 | 32.37 | 32.54 | 29,785 | +0.47(+1.47%) |
Nov 12, 2018 | 32.22 | 32.36 | 31.99 | 32.07 | 35,234 | -0.17(-0.53%) |
Nov 09, 2018 | 32.24 | 32.29 | 32.06 | 32.24 | 69,300 | +0.28(+0.88%) |
Nov 08, 2018 | 32.30 | 32.31 | 31.95 | 31.96 | 40,398 | -0.29(-0.90%) |
Nov 07, 2018 | 32.07 | 32.31 | 32.05 | 32.25 | 43,228 | +0.61(+1.93%) |
Nov 06, 2018 | 31.42 | 31.71 | 31.40 | 31.64 | 92,549 | +0.16(+0.51%) |
Nov 05, 2018 | 31.26 | 31.48 | 31.25 | 31.48 | 93,940 | +0.27(+0.87%) |
Nov 02, 2018 | 31.08 | 31.27 | 31.02 | 31.21 | 73,900 | +0.21(+0.66%) |
Nov 01, 2018 | 30.68 | 31.08 | 30.63 | 31.00 | 141,852 | +0.62(+2.06%) |
Oct 31, 2018 | 30.30 | 30.65 | 30.26 | 30.38 | 109,472 | +0.30(+1.00%) |
Oct 30, 2018 | 29.84 | 30.12 | 29.84 | 30.08 | 85,504 | +0.35(+1.19%) |
Oct 29, 2018 | 29.80 | 30.03 | 29.61 | 29.73 | 108,814 | -0.70(-2.30%) |
Oct 26, 2018 | 30.11 | 30.52 | 29.91 | 30.43 | 49,900 | +0.39(+1.31%) |
Oct 25, 2018 | 30.18 | 30.25 | 29.76 | 30.03 | 86,096 | +0.49(+1.65%) |
Oct 24, 2018 | 29.82 | 29.97 | 29.38 | 29.55 | 67,123 | -0.30(-1.02%) |
Oct 23, 2018 | 29.78 | 29.92 | 29.51 | 29.85 | 71,234 | -0.61(-2.00%) |
Oct 22, 2018 | 30.57 | 30.61 | 30.27 | 30.46 | 54,841 | +0.06(+0.20%) |
Oct 19, 2018 | 30.30 | 30.52 | 30.30 | 30.40 | 63,400 | +0.50(+1.69%) |
Oct 18, 2018 | 30.07 | 30.12 | 29.80 | 29.89 | 123,733 | -0.02(-0.05%) |
Oct 17, 2018 | 29.80 | 30.05 | 29.67 | 29.91 | 87,095 | -0.39(-1.27%) |
Oct 16, 2018 | 30.40 | 30.40 | 30.16 | 30.30 | 93,168 | +0.39(+1.30%) |
Oct 15, 2018 | 29.96 | 30.03 | 29.83 | 29.91 | 98,307 | -0.36(-1.17%) |
Oct 12, 2018 | 30.23 | 30.27 | 29.93 | 30.26 | 93,800 | +0.19(+0.63%) |
Oct 11, 2018 | 30.30 | 30.30 | 29.95 | 30.07 | 43,133 | -0.21(-0.69%) |
Oct 10, 2018 | 30.66 | 30.69 | 30.24 | 30.28 | 66,885 | -1.36(-4.30%) |
Oct 09, 2018 | 31.32 | 31.86 | 31.32 | 31.64 | 64,979 | +0.32(+1.02%) |
Oct 08, 2018 | 31.14 | 31.34 | 31.06 | 31.32 | 41,752 | -0.39(-1.25%) |
Oct 05, 2018 | 31.62 | 31.79 | 31.56 | 31.71 | 71,300 | -0.07(-0.22%) |
Oct 04, 2018 | 31.96 | 31.97 | 31.62 | 31.79 | 41,460 | -0.81(-2.49%) |
Oct 03, 2018 | 32.68 | 32.80 | 32.54 | 32.59 | 47,978 | +0.23(+0.70%) |
Oct 02, 2018 | 32.50 | 32.52 | 32.30 | 32.37 | 40,587 | -0.31(-0.95%) |
Oct 01, 2018 | 32.80 | 32.81 | 32.63 | 32.68 | 36,677 | -0.05(-0.15%) |
Sep 28, 2018 | 32.72 | 32.90 | 32.66 | 32.73 | 42,800 | +0.01(+0.03%) |
Sep 27, 2018 | 32.76 | 32.89 | 32.67 | 32.72 | 35,751 | +0.21(+0.65%) |
Sep 26, 2018 | 32.42 | 32.79 | 32.38 | 32.51 | 77,790 | +0.32(+0.99%) |
Sep 25, 2018 | 32.24 | 32.31 | 32.13 | 32.19 | 33,289 | +0.19(+0.59%) |
Sep 24, 2018 | 32.10 | 32.12 | 31.93 | 32.00 | 57,729 | -0.06(-0.19%) |
Sep 21, 2018 | 31.93 | 32.09 | 31.93 | 32.06 | 28,700 | +0.46(+1.46%) |
Sep 20, 2018 | 31.56 | 31.71 | 31.43 | 31.60 | 49,714 | +0.45(+1.44%) |
Sep 19, 2018 | 31.29 | 31.34 | 31.13 | 31.15 | 400,779 | -0.20(-0.62%) |
Sep 18, 2018 | 31.51 | 31.56 | 31.26 | 31.34 | 51,928 | +0.04(+0.11%) |
Sep 17, 2018 | 31.46 | 31.55 | 31.31 | 31.31 | 72,908 | -0.10(-0.32%) |
Sep 14, 2018 | 31.53 | 31.53 | 31.22 | 31.41 | 194,200 | +0.02(+0.05%) |
Sep 13, 2018 | 31.39 | 31.50 | 31.25 | 31.39 | 80,371 | +0.14(+0.45%) |
Sep 12, 2018 | 31.21 | 31.40 | 31.21 | 31.25 | 67,267 | +0.07(+0.24%) |
Sep 11, 2018 | 31.07 | 31.20 | 31.02 | 31.18 | 199,162 | +0.07(+0.21%) |
Sep 10, 2018 | 31.18 | 31.19 | 31.05 | 31.11 | 51,844 | +0.22(+0.73%) |
Sep 07, 2018 | 30.68 | 30.98 | 30.67 | 30.89 | 48,200 | +0.01(+0.03%) |
Sep 06, 2018 | 31.08 | 31.20 | 30.83 | 30.88 | 38,301 | -0.47(-1.50%) |
Sep 05, 2018 | 31.15 | 31.40 | 31.15 | 31.35 | 43,799 | -0.18(-0.57%) |
Sep 04, 2018 | 31.34 | 31.58 | 31.34 | 31.53 | 24,617 | +0.05(+0.16%) |
Aug 31, 2018 | 31.48 | 31.48 | 31.48 | 0 | -0.04(-0.14%) | |
Aug 30, 2018 | 31.50 | 31.64 | 31.43 | 31.52 | 77,693 | -0.91(-2.82%) |
Aug 29, 2018 | 32.48 | 32.50 | 32.27 | 32.44 | 84,640 | +0.01(+0.03%) |
Aug 28, 2018 | 32.43 | 32.52 | 32.26 | 32.43 | 63,094 | +0.08(+0.25%) |
Aug 27, 2018 | 32.35 | 32.38 | 32.20 | 32.35 | 20,050 | +0.13(+0.40%) |
Aug 24, 2018 | 32.18 | 32.25 | 32.04 | 32.22 | 33,700 | +0.25(+0.80%) |
Aug 23, 2018 | 31.98 | 32.16 | 31.82 | 31.96 | 66,327 | -0.24(-0.73%) |
Aug 22, 2018 | 32.25 | 32.25 | 32.00 | 32.20 | 40,913 | -0.05(-0.16%) |
Aug 21, 2018 | 32.21 | 32.33 | 31.98 | 32.25 | 46,419 | +0.25(+0.78%) |
Aug 20, 2018 | 31.86 | 32.00 | 31.71 | 32.00 | 34,190 | +0.28(+0.88%) |
Aug 17, 2018 | 31.53 | 31.86 | 31.53 | 31.72 | 43,200 | +0.13(+0.43%) |
Aug 16, 2018 | 31.65 | 31.79 | 31.49 | 31.59 | 46,634 | +0.13(+0.41%) |
Aug 15, 2018 | 31.30 | 31.64 | 31.14 | 31.45 | 54,677 | -0.37(-1.15%) |
Aug 14, 2018 | 31.91 | 32.00 | 31.60 | 31.82 | 43,868 | +0.16(+0.49%) |
Aug 13, 2018 | 31.72 | 31.81 | 31.62 | 31.66 | 51,177 | -0.05(-0.14%) |
Aug 10, 2018 | 31.93 | 31.93 | 31.51 | 31.71 | 31,700 | -0.55(-1.69%) |
Aug 09, 2018 | 32.47 | 32.47 | 32.26 | 32.26 | 36,199 | -0.21(-0.66%) |
Aug 08, 2018 | 32.40 | 32.54 | 32.34 | 32.47 | 38,212 | +0.06(+0.19%) |
Aug 07, 2018 | 32.55 | 32.55 | 32.27 | 32.41 | 51,549 | +0.11(+0.34%) |
Aug 06, 2018 | 32.25 | 32.40 | 32.19 | 32.30 | 32,641 | -0.30(-0.92%) |
Aug 03, 2018 | 32.43 | 32.62 | 32.23 | 32.60 | 30,800 | -0.02(-0.08%) |
Aug 02, 2018 | 32.59 | 32.75 | 32.54 | 32.62 | 81,378 | +0.27(+0.82%) |
Aug 01, 2018 | 32.39 | 32.44 | 32.23 | 32.36 | 20,622 | +0.14(+0.43%) |
Jul 31, 2018 | 32.15 | 32.37 | 32.06 | 32.22 | 50,032 | +0.19(+0.59%) |
Jul 30, 2018 | 32.27 | 32.27 | 31.99 | 32.03 | 28,593 | +0.02(+0.06%) |
Jul 27, 2018 | 31.97 | 32.17 | 31.90 | 32.01 | 38,900 | +0.01(+0.04%) |
Jul 26, 2018 | 31.96 | 32.14 | 31.96 | 32.00 | 45,375 | -0.54(-1.67%) |
Jul 25, 2018 | 32.38 | 32.54 | 32.05 | 32.54 | 63,981 | +0.34(+1.06%) |
Jul 24, 2018 | 32.28 | 32.29 | 32.06 | 32.20 | 58,006 | +0.04(+0.12%) |
Jul 23, 2018 | 32.33 | 32.33 | 32.05 | 32.16 | 54,361 | -0.32(-0.97%) |
Jul 20, 2018 | 32.37 | 32.56 | 32.23 | 32.48 | 33,675 | +0.47(+1.45%) |
Jul 19, 2018 | 31.95 | 32.06 | 31.79 | 32.01 | 34,679 | +0.04(+0.13%) |
Jul 18, 2018 | 31.98 | 32.14 | 31.94 | 31.97 | 39,301 | -0.21(-0.65%) |
Jul 17, 2018 | 32.19 | 32.19 | 32.04 | 32.18 | 27,421 | -0.04(-0.12%) |
Jul 16, 2018 | 32.15 | 32.26 | 32.08 | 32.22 | 29,440 | -0.08(-0.25%) |
Jul 13, 2018 | 32.35 | 32.35 | 32.11 | 32.30 | 38,736 | -0.01(-0.02%) |
Jul 12, 2018 | 32.55 | 32.55 | 32.24 | 32.30 | 34,874 | +0.43(+1.33%) |
Jul 11, 2018 | 32.16 | 32.17 | 31.81 | 31.88 | 56,675 | -0.52(-1.60%) |
Jul 10, 2018 | 32.23 | 32.47 | 32.20 | 32.40 | 25,072 | +0.05(+0.14%) |
Jul 09, 2018 | 32.56 | 32.56 | 32.27 | 32.35 | 51,496 | -0.10(-0.31%) |
Jul 06, 2018 | 32.52 | 32.60 | 32.26 | 32.45 | 21,467 | +0.36(+1.12%) |
Jul 05, 2018 | 32.30 | 32.30 | 31.97 | 32.09 | 31,483 | +0.11(+0.33%) |
Jul 03, 2018 | 31.99 | 31.99 | 31.99 | 0 | -0.22(-0.68%) |