Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 24.50 | 24.82 | 24.50 | 24.73 | 2,409,735 | +0.27(+1.10%) |
Jun 27, 2019 | 24.50 | 24.55 | 24.18 | 24.46 | 656,620 | +0.08(+0.33%) |
Jun 26, 2019 | 24.12 | 24.53 | 23.99 | 24.38 | 649,652 | +0.39(+1.64%) |
Jun 25, 2019 | 23.89 | 24.14 | 23.74 | 23.98 | 952,004 | +0.02(+0.07%) |
Jun 24, 2019 | 23.97 | 24.32 | 23.96 | 23.96 | 779,789 | +0.01(+0.04%) |
Jun 21, 2019 | 23.88 | 24.12 | 23.77 | 23.96 | 1,614,698 | -0.08(-0.33%) |
Jun 20, 2019 | 24.15 | 24.55 | 23.78 | 24.04 | 1,108,235 | -0.13(-0.56%) |
Jun 19, 2019 | 24.54 | 24.66 | 24.14 | 24.17 | 833,682 | -0.53(-2.14%) |
Jun 18, 2019 | 24.47 | 25.03 | 24.40 | 24.70 | 541,641 | +0.37(+1.51%) |
Jun 17, 2019 | 24.89 | 24.89 | 24.33 | 24.33 | 686,104 | -0.60(-2.40%) |
Jun 14, 2019 | 24.84 | 25.10 | 24.62 | 24.93 | 514,458 | +0.04(+0.14%) |
Jun 13, 2019 | 24.90 | 25.11 | 24.61 | 24.89 | 900,282 | +0.19(+0.76%) |
Jun 12, 2019 | 25.25 | 25.30 | 24.66 | 24.71 | 951,530 | -0.62(-2.44%) |
Jun 11, 2019 | 25.53 | 25.85 | 25.29 | 25.32 | 470,469 | -0.07(-0.28%) |
Jun 10, 2019 | 25.58 | 25.87 | 25.33 | 25.40 | 703,318 | -0.10(-0.39%) |
Jun 07, 2019 | 25.43 | 25.65 | 25.15 | 25.49 | 532,009 | +0.16(+0.64%) |
Jun 06, 2019 | 25.17 | 25.37 | 24.72 | 25.33 | 1,032,003 | +0.06(+0.25%) |
Jun 05, 2019 | 25.92 | 25.95 | 25.04 | 25.27 | 881,847 | -0.15(-0.60%) |
Jun 04, 2019 | 25.53 | 25.81 | 25.13 | 25.42 | 1,201,984 | +0.21(+0.82%) |
Jun 03, 2019 | 25.03 | 25.49 | 25.03 | 25.22 | 1,324,874 | +0.22(+0.90%) |
May 31, 2019 | 24.92 | 25.11 | 24.72 | 24.99 | 1,207,781 | -0.30(-1.20%) |
May 30, 2019 | 25.33 | 25.69 | 25.15 | 25.30 | 1,574,980 | -0.03(-0.11%) |
May 29, 2019 | 25.45 | 25.76 | 25.25 | 25.32 | 1,222,948 | -0.42(-1.63%) |
May 28, 2019 | 26.15 | 26.43 | 25.72 | 25.74 | 1,338,466 | -0.36(-1.37%) |
May 24, 2019 | 25.96 | 26.37 | 25.83 | 26.10 | 782,419 | +0.27(+1.04%) |
May 23, 2019 | 26.57 | 26.57 | 25.83 | 25.83 | 1,090,268 | -1.04(-3.86%) |
May 22, 2019 | 26.84 | 27.05 | 26.60 | 26.87 | 1,068,032 | -0.11(-0.40%) |
May 21, 2019 | 26.19 | 27.05 | 26.15 | 26.98 | 1,259,394 | +0.85(+3.25%) |
May 20, 2019 | 26.12 | 26.50 | 26.01 | 26.13 | 865,046 | -0.21(-0.78%) |
May 17, 2019 | 25.94 | 26.79 | 25.91 | 26.34 | 1,183,523 | -0.24(-0.91%) |
May 16, 2019 | 26.56 | 26.95 | 26.42 | 26.58 | 1,050,568 | +0.25(+0.95%) |
May 15, 2019 | 26.28 | 26.57 | 26.08 | 26.33 | 886,418 | -0.16(-0.61%) |
May 14, 2019 | 26.59 | 26.62 | 25.94 | 26.49 | 1,356,637 | -0.05(-0.20%) |
May 13, 2019 | 27.39 | 27.61 | 26.48 | 26.54 | 1,177,298 | -1.51(-5.39%) |
May 10, 2019 | 28.25 | 28.44 | 26.84 | 28.05 | 2,175,214 | -0.35(-1.23%) |
May 09, 2019 | 30.19 | 30.19 | 28.08 | 28.40 | 3,063,140 | -3.13(-9.93%) |
May 08, 2019 | 31.94 | 32.11 | 31.50 | 31.53 | 803,529 | -0.41(-1.29%) |
May 07, 2019 | 33.03 | 33.09 | 31.69 | 31.94 | 607,033 | -1.14(-3.43%) |
May 06, 2019 | 33.18 | 33.18 | 32.70 | 33.08 | 382,159 | -0.47(-1.39%) |
May 03, 2019 | 33.10 | 33.62 | 33.01 | 33.55 | 466,388 | +0.41(+1.24%) |
May 02, 2019 | 32.68 | 33.13 | 32.50 | 33.13 | 483,758 | +0.43(+1.31%) |
May 01, 2019 | 32.91 | 33.11 | 32.60 | 32.70 | 971,869 | -0.22(-0.68%) |
Apr 30, 2019 | 33.11 | 33.15 | 32.68 | 32.93 | 740,031 | -0.16(-0.49%) |
Apr 29, 2019 | 32.40 | 33.30 | 32.40 | 33.09 | 1,880,913 | +0.65(+2.01%) |
Apr 26, 2019 | 32.29 | 32.75 | 32.16 | 32.44 | 344,649 | +0.09(+0.28%) |
Apr 25, 2019 | 32.96 | 33.15 | 32.27 | 32.35 | 342,909 | -0.73(-2.22%) |
Apr 24, 2019 | 32.23 | 33.25 | 32.11 | 33.08 | 523,612 | +0.93(+2.89%) |
Apr 23, 2019 | 31.93 | 32.22 | 31.81 | 32.15 | 518,291 | +0.30(+0.95%) |
Apr 22, 2019 | 32.55 | 32.61 | 31.81 | 31.85 | 348,011 | -0.82(-2.52%) |
Apr 18, 2019 | 32.48 | 32.89 | 32.44 | 32.67 | 487,964 | +0.01(+0.03%) |
Apr 17, 2019 | 32.67 | 32.87 | 32.39 | 32.66 | 647,915 | +0.15(+0.47%) |
Apr 16, 2019 | 32.53 | 32.81 | 32.36 | 32.51 | 416,221 | +0.10(+0.30%) |
Apr 15, 2019 | 32.20 | 32.61 | 32.20 | 32.41 | 316,073 | +0.23(+0.72%) |
Apr 12, 2019 | 31.91 | 32.37 | 31.79 | 32.18 | 447,160 | +0.29(+0.90%) |
Apr 11, 2019 | 32.07 | 32.42 | 31.82 | 31.89 | 263,146 | -0.19(-0.59%) |
Apr 10, 2019 | 31.74 | 32.10 | 31.47 | 32.08 | 660,785 | +0.30(+0.96%) |
Apr 09, 2019 | 32.23 | 32.32 | 31.72 | 31.77 | 374,933 | -0.64(-1.96%) |
Apr 08, 2019 | 32.47 | 32.68 | 32.25 | 32.41 | 340,205 | -0.22(-0.69%) |
Apr 05, 2019 | 32.64 | 32.85 | 32.53 | 32.63 | 320,837 | +0.05(+0.16%) |
Apr 04, 2019 | 32.20 | 32.70 | 32.10 | 32.58 | 517,773 | +0.42(+1.31%) |
Apr 03, 2019 | 32.00 | 32.36 | 31.95 | 32.16 | 658,157 | +0.40(+1.27%) |
Apr 02, 2019 | 32.07 | 32.16 | 31.59 | 31.76 | 461,814 | -0.33(-1.03%) |
Apr 01, 2019 | 32.10 | 32.11 | 31.77 | 32.09 | 459,337 | +0.13(+0.39%) |
Mar 29, 2019 | 31.94 | 32.04 | 31.57 | 31.96 | 682,703 | +0.02(+0.06%) |
Mar 28, 2019 | 31.81 | 32.23 | 31.67 | 31.94 | 466,779 | +0.50(+1.59%) |
Mar 27, 2019 | 31.31 | 31.60 | 31.04 | 31.44 | 511,362 | +0.12(+0.37%) |
Mar 26, 2019 | 31.00 | 31.52 | 30.86 | 31.33 | 519,594 | +0.33(+1.06%) |
Mar 25, 2019 | 30.92 | 31.22 | 30.78 | 31.00 | 721,822 | +0.12(+0.38%) |
Mar 22, 2019 | 31.78 | 31.84 | 30.83 | 30.88 | 649,302 | -1.20(-3.73%) |
Mar 21, 2019 | 31.78 | 32.19 | 31.77 | 32.08 | 978,944 | +0.21(+0.64%) |
Mar 20, 2019 | 31.97 | 32.33 | 31.54 | 31.87 | 683,771 | -0.15(-0.47%) |
Mar 19, 2019 | 32.23 | 32.42 | 31.98 | 32.02 | 1,191,795 | -0.20(-0.61%) |
Mar 18, 2019 | 31.73 | 32.25 | 31.57 | 32.22 | 850,221 | +0.54(+1.72%) |
Mar 15, 2019 | 31.64 | 32.20 | 31.54 | 31.68 | 2,141,957 | -0.07(-0.22%) |
Mar 14, 2019 | 31.66 | 31.89 | 31.44 | 31.75 | 623,811 | +0.04(+0.14%) |
Mar 13, 2019 | 31.40 | 31.95 | 31.27 | 31.70 | 926,013 | +0.42(+1.34%) |
Mar 12, 2019 | 31.39 | 31.60 | 30.92 | 31.28 | 629,143 | -0.14(-0.45%) |
Mar 11, 2019 | 31.15 | 31.48 | 31.05 | 31.43 | 894,353 | +0.27(+0.86%) |
Mar 08, 2019 | 31.49 | 31.77 | 31.03 | 31.16 | 959,828 | -0.50(-1.58%) |
Mar 07, 2019 | 31.49 | 31.95 | 31.36 | 31.66 | 849,990 | +0.05(+0.17%) |
Mar 06, 2019 | 31.94 | 32.03 | 31.58 | 31.60 | 896,552 | -0.36(-1.12%) |
Mar 05, 2019 | 31.56 | 32.12 | 31.46 | 31.96 | 796,462 | +0.45(+1.44%) |
Mar 04, 2019 | 32.30 | 32.30 | 31.26 | 31.51 | 1,196,072 | -0.79(-2.46%) |
Mar 01, 2019 | 32.27 | 32.54 | 31.99 | 32.30 | 958,595 | +0.40(+1.26%) |
Feb 28, 2019 | 32.11 | 32.28 | 31.82 | 31.90 | 748,558 | -0.37(-1.13%) |
Feb 27, 2019 | 31.79 | 32.47 | 31.67 | 32.26 | 1,094,279 | +0.31(+0.98%) |
Feb 26, 2019 | 31.99 | 32.33 | 31.86 | 31.95 | 954,469 | -0.12(-0.39%) |
Feb 25, 2019 | 32.14 | 32.56 | 32.06 | 32.08 | 699,855 | -0.01(-0.03%) |
Feb 22, 2019 | 32.21 | 32.21 | 31.58 | 32.09 | 1,431,334 | -0.04(-0.14%) |
Feb 21, 2019 | 31.53 | 32.67 | 31.31 | 32.13 | 1,427,308 | +0.62(+1.95%) |
Feb 20, 2019 | 31.96 | 33.27 | 31.36 | 31.52 | 2,136,198 | -3.74(-10.60%) |
Feb 19, 2019 | 35.14 | 35.43 | 34.84 | 35.25 | 1,663,978 | -0.05(-0.15%) |
Feb 15, 2019 | 34.58 | 35.33 | 34.47 | 35.31 | 951,756 | +0.89(+2.59%) |
Feb 14, 2019 | 34.11 | 34.70 | 33.84 | 34.41 | 778,885 | +0.07(+0.21%) |
Feb 13, 2019 | 33.73 | 34.49 | 33.58 | 34.34 | 877,478 | +0.57(+1.69%) |
Feb 12, 2019 | 33.35 | 34.66 | 33.35 | 33.77 | 1,119,772 | +1.41(+4.35%) |
Feb 11, 2019 | 31.19 | 32.37 | 30.93 | 32.36 | 1,263,780 | +1.29(+4.16%) |
Feb 08, 2019 | 31.31 | 31.59 | 30.79 | 31.07 | 600,873 | -0.08(-0.26%) |
Feb 07, 2019 | 30.78 | 31.16 | 30.46 | 31.15 | 418,038 | +0.10(+0.32%) |
Feb 06, 2019 | 31.45 | 31.71 | 30.66 | 31.05 | 508,536 | -0.43(-1.36%) |
Feb 05, 2019 | 31.27 | 31.66 | 31.07 | 31.48 | 678,657 | +0.29(+0.94%) |
Feb 04, 2019 | 30.57 | 31.21 | 30.22 | 31.19 | 664,373 | +0.64(+2.10%) |
Feb 01, 2019 | 30.83 | 30.86 | 30.35 | 30.54 | 380,142 | -0.06(-0.20%) |
Jan 31, 2019 | 30.43 | 30.65 | 30.20 | 30.61 | 638,516 | +0.20(+0.65%) |
Jan 30, 2019 | 30.33 | 30.47 | 30.09 | 30.41 | 362,107 | +0.11(+0.35%) |
Jan 29, 2019 | 30.32 | 30.53 | 30.10 | 30.30 | 237,865 | -0.04(-0.15%) |
Jan 28, 2019 | 30.26 | 30.51 | 30.08 | 30.35 | 450,926 | -0.16(-0.53%) |
Jan 25, 2019 | 30.33 | 30.78 | 30.19 | 30.51 | 426,777 | +0.35(+1.15%) |
Jan 24, 2019 | 30.37 | 30.50 | 29.99 | 30.16 | 438,981 | -0.25(-0.82%) |
Jan 23, 2019 | 30.23 | 30.75 | 29.97 | 30.41 | 595,705 | +0.28(+0.92%) |
Jan 22, 2019 | 29.60 | 30.33 | 29.54 | 30.13 | 528,664 | +0.44(+1.47%) |
Jan 18, 2019 | 29.79 | 30.12 | 29.37 | 29.70 | 611,747 | +0.21(+0.70%) |
Jan 17, 2019 | 28.92 | 29.65 | 28.92 | 29.49 | 784,848 | +0.50(+1.72%) |
Jan 16, 2019 | 28.74 | 29.23 | 28.74 | 28.99 | 708,268 | +0.13(+0.46%) |
Jan 15, 2019 | 28.87 | 29.12 | 28.60 | 28.86 | 351,851 | -0.01(-0.03%) |
Jan 14, 2019 | 28.83 | 29.19 | 28.41 | 28.87 | 620,342 | +0.05(+0.19%) |
Jan 11, 2019 | 28.61 | 29.01 | 28.56 | 28.81 | 567,915 | +0.12(+0.44%) |
Jan 10, 2019 | 29.13 | 29.47 | 28.39 | 28.69 | 548,245 | -0.93(-3.13%) |
Jan 09, 2019 | 29.54 | 29.88 | 29.32 | 29.62 | 488,129 | +0.21(+0.70%) |
Jan 08, 2019 | 29.30 | 29.76 | 28.90 | 29.41 | 1,176,904 | +0.43(+1.48%) |
Jan 07, 2019 | 28.65 | 29.32 | 28.30 | 28.98 | 1,370,321 | +0.15(+0.53%) |
Jan 04, 2019 | 28.52 | 28.88 | 28.23 | 28.83 | 886,288 | +0.61(+2.15%) |
Jan 03, 2019 | 28.76 | 28.89 | 28.09 | 28.22 | 561,426 | -0.59(-2.04%) |
Jan 02, 2019 | 28.14 | 29.13 | 27.90 | 28.81 | 605,326 | +0.37(+1.29%) |
Dec 31, 2018 | 28.82 | 28.89 | 28.09 | 28.45 | 660,512 | -0.39(-1.36%) |
Dec 28, 2018 | 29.01 | 29.33 | 28.49 | 28.84 | 575,613 | -0.07(-0.25%) |
Dec 27, 2018 | 28.51 | 28.92 | 28.07 | 28.91 | 582,990 | -0.05(-0.18%) |
Dec 26, 2018 | 27.41 | 29.03 | 27.41 | 28.96 | 631,488 | +1.57(+5.72%) |
Dec 24, 2018 | 27.19 | 27.70 | 27.06 | 27.40 | 468,964 | +0.04(+0.16%) |
Dec 21, 2018 | 28.19 | 28.78 | 27.35 | 27.35 | 3,387,940 | -0.73(-2.60%) |
Dec 20, 2018 | 28.39 | 28.70 | 27.85 | 28.08 | 664,774 | -0.25(-0.88%) |
Dec 19, 2018 | 28.84 | 29.11 | 28.17 | 28.33 | 717,939 | -0.45(-1.58%) |
Dec 18, 2018 | 28.65 | 29.21 | 28.55 | 28.79 | 572,362 | +0.39(+1.38%) |
Dec 17, 2018 | 28.62 | 29.16 | 28.15 | 28.39 | 660,180 | -0.44(-1.51%) |
Dec 14, 2018 | 28.69 | 29.40 | 28.69 | 28.83 | 425,698 | -0.15(-0.52%) |
Dec 13, 2018 | 29.97 | 30.08 | 28.86 | 28.98 | 433,199 | -0.93(-3.12%) |
Dec 12, 2018 | 29.82 | 30.30 | 28.93 | 29.92 | 426,004 | +0.36(+1.20%) |
Dec 11, 2018 | 29.86 | 30.12 | 29.30 | 29.56 | 591,060 | +0.18(+0.61%) |
Dec 10, 2018 | 29.51 | 30.13 | 29.12 | 29.38 | 984,708 | -0.04(-0.12%) |
Dec 07, 2018 | 30.34 | 30.36 | 29.28 | 29.42 | 897,696 | -0.96(-3.16%) |
Dec 06, 2018 | 29.90 | 30.47 | 29.72 | 30.38 | 961,674 | +0.05(+0.18%) |
Dec 04, 2018 | 31.58 | 31.58 | 30.25 | 30.33 | 830,830 | -1.24(-3.92%) |
Dec 03, 2018 | 31.20 | 31.67 | 30.98 | 31.56 | 423,635 | +0.77(+2.51%) |
Nov 30, 2018 | 30.46 | 30.96 | 30.44 | 30.79 | 848,137 | +0.19(+0.61%) |
Nov 29, 2018 | 30.39 | 30.79 | 30.25 | 30.60 | 687,377 | +0.03(+0.09%) |
Nov 28, 2018 | 29.72 | 30.64 | 29.55 | 30.57 | 645,725 | +1.02(+3.46%) |
Nov 27, 2018 | 30.41 | 30.64 | 29.28 | 29.55 | 932,552 | -1.07(-3.49%) |
Nov 26, 2018 | 30.16 | 30.81 | 30.16 | 30.62 | 648,783 | +0.61(+2.05%) |
Nov 23, 2018 | 29.94 | 30.44 | 29.94 | 30.01 | 531,111 | -0.12(-0.38%) |
Nov 21, 2018 | 30.12 | 30.12 | 30.12 | 0 | +0.79(+2.70%) | |
Nov 20, 2018 | 28.22 | 29.81 | 28.14 | 29.33 | 1,228,534 | +0.41(+1.42%) |
Nov 19, 2018 | 29.40 | 29.60 | 28.53 | 28.92 | 1,410,138 | -0.61(-2.05%) |
Nov 16, 2018 | 29.17 | 29.89 | 28.40 | 29.52 | 1,336,768 | +0.19(+0.64%) |
Nov 15, 2018 | 29.02 | 29.48 | 28.02 | 29.34 | 1,097,416 | +0.04(+0.12%) |
Nov 14, 2018 | 30.06 | 30.61 | 29.08 | 29.30 | 1,069,950 | -0.48(-1.61%) |
Nov 13, 2018 | 30.15 | 30.32 | 29.47 | 29.78 | 816,578 | -0.23(-0.77%) |
Nov 12, 2018 | 29.60 | 30.67 | 29.60 | 30.01 | 825,361 | +0.49(+1.66%) |
Nov 09, 2018 | 29.85 | 30.13 | 29.04 | 29.52 | 834,314 | -0.57(-1.89%) |
Nov 08, 2018 | 29.20 | 30.25 | 28.39 | 30.09 | 1,160,032 | +0.83(+2.83%) |
Nov 07, 2018 | 31.16 | 31.16 | 28.51 | 29.27 | 1,982,608 | -2.93(-9.09%) |
Nov 06, 2018 | 32.43 | 32.68 | 31.73 | 32.19 | 589,967 | -0.40(-1.23%) |
Nov 05, 2018 | 32.61 | 32.83 | 32.21 | 32.59 | 425,795 | +0.12(+0.38%) |
Nov 02, 2018 | 32.15 | 32.55 | 31.86 | 32.47 | 482,450 | +0.46(+1.45%) |
Nov 01, 2018 | 31.34 | 32.28 | 31.14 | 32.01 | 529,599 | +0.71(+2.27%) |
Oct 31, 2018 | 32.14 | 32.24 | 30.79 | 31.30 | 842,387 | -0.52(-1.65%) |
Oct 30, 2018 | 30.28 | 31.88 | 30.01 | 31.82 | 678,837 | +1.70(+5.64%) |
Oct 29, 2018 | 29.85 | 31.08 | 29.66 | 30.12 | 563,160 | +0.69(+2.36%) |
Oct 26, 2018 | 29.65 | 30.13 | 29.33 | 29.43 | 971,755 | -0.47(-1.58%) |
Oct 25, 2018 | 30.42 | 30.64 | 29.72 | 29.90 | 1,041,936 | -0.38(-1.26%) |
Oct 24, 2018 | 30.82 | 31.48 | 30.24 | 30.28 | 414,518 | -0.53(-1.73%) |
Oct 23, 2018 | 30.24 | 31.03 | 29.66 | 30.81 | 594,410 | +0.20(+0.64%) |
Oct 22, 2018 | 30.18 | 30.98 | 30.08 | 30.62 | 779,190 | +0.58(+1.93%) |
Oct 19, 2018 | 31.54 | 31.62 | 30.01 | 30.04 | 626,072 | -1.49(-4.74%) |
Oct 18, 2018 | 31.88 | 32.27 | 31.44 | 31.54 | 558,276 | -0.47(-1.47%) |
Oct 17, 2018 | 31.95 | 32.01 | 31.41 | 32.01 | 500,557 | -0.10(-0.30%) |
Oct 16, 2018 | 31.14 | 32.16 | 30.92 | 32.11 | 386,434 | +1.09(+3.50%) |
Oct 15, 2018 | 30.96 | 31.23 | 30.81 | 31.02 | 434,858 | +0.04(+0.14%) |
Oct 12, 2018 | 30.81 | 31.23 | 30.62 | 30.98 | 576,737 | +0.52(+1.69%) |
Oct 11, 2018 | 30.36 | 31.03 | 30.26 | 30.46 | 551,794 | -0.09(-0.29%) |
Oct 10, 2018 | 32.04 | 32.22 | 30.47 | 30.55 | 481,713 | -1.69(-5.24%) |
Oct 09, 2018 | 32.20 | 32.61 | 32.11 | 32.24 | 340,679 | -0.05(-0.17%) |
Oct 08, 2018 | 32.00 | 32.55 | 31.87 | 32.29 | 542,869 | +0.28(+0.89%) |
Oct 05, 2018 | 32.11 | 32.40 | 31.46 | 32.01 | 812,175 | -0.03(-0.08%) |
Oct 04, 2018 | 32.57 | 32.67 | 31.92 | 32.03 | 617,543 | -0.71(-2.17%) |
Oct 03, 2018 | 32.51 | 32.97 | 31.98 | 32.75 | 515,754 | +0.33(+1.02%) |
Oct 02, 2018 | 34.00 | 34.17 | 32.32 | 32.42 | 676,878 | -1.60(-4.71%) |
Oct 01, 2018 | 34.95 | 34.95 | 33.89 | 34.02 | 639,196 | -0.73(-2.10%) |
Sep 28, 2018 | 34.68 | 35.07 | 34.68 | 34.75 | 561,229 | -0.03(-0.08%) |
Sep 27, 2018 | 34.80 | 35.15 | 34.66 | 34.77 | 710,933 | -0.12(-0.36%) |
Sep 26, 2018 | 34.42 | 35.32 | 34.37 | 34.90 | 510,952 | +0.42(+1.21%) |
Sep 25, 2018 | 34.27 | 34.52 | 33.90 | 34.48 | 352,041 | +0.26(+0.75%) |
Sep 24, 2018 | 34.48 | 34.78 | 33.89 | 34.22 | 493,533 | -0.34(-0.98%) |
Sep 21, 2018 | 34.63 | 35.07 | 34.38 | 34.56 | 929,827 | +0.00(+0.00%) |
Sep 20, 2018 | 34.03 | 34.61 | 33.94 | 34.56 | 381,526 | +0.57(+1.67%) |
Sep 19, 2018 | 34.44 | 34.51 | 33.90 | 33.99 | 555,051 | -0.50(-1.44%) |
Sep 18, 2018 | 34.66 | 34.77 | 34.46 | 34.49 | 398,309 | -0.09(-0.26%) |
Sep 17, 2018 | 34.53 | 34.80 | 34.24 | 34.58 | 329,831 | +0.03(+0.08%) |
Sep 14, 2018 | 34.76 | 34.89 | 34.28 | 34.55 | 485,802 | -0.18(-0.51%) |
Sep 13, 2018 | 34.91 | 35.17 | 34.67 | 34.73 | 394,563 | -0.09(-0.26%) |
Sep 12, 2018 | 34.63 | 34.91 | 34.11 | 34.82 | 488,740 | +0.16(+0.46%) |
Sep 11, 2018 | 34.56 | 34.77 | 34.32 | 34.66 | 381,759 | -0.01(-0.03%) |
Sep 10, 2018 | 34.28 | 34.76 | 34.23 | 34.67 | 466,403 | +0.58(+1.69%) |
Sep 07, 2018 | 34.16 | 34.72 | 34.02 | 34.09 | 471,613 | -0.15(-0.44%) |
Sep 06, 2018 | 34.69 | 34.97 | 34.24 | 34.24 | 412,689 | -0.37(-1.08%) |
Sep 05, 2018 | 34.60 | 34.77 | 34.12 | 34.61 | 393,768 | -0.10(-0.28%) |
Sep 04, 2018 | 34.67 | 34.91 | 34.31 | 34.71 | 510,894 | -0.08(-0.23%) |
Aug 31, 2018 | 34.79 | 34.79 | 34.79 | 0 | +0.73(+2.14%) | |
Aug 30, 2018 | 34.22 | 34.26 | 33.82 | 34.06 | 345,938 | -0.06(-0.18%) |
Aug 29, 2018 | 33.93 | 34.29 | 33.27 | 34.13 | 473,309 | +0.09(+0.26%) |
Aug 28, 2018 | 33.92 | 34.25 | 33.68 | 34.04 | 512,424 | +0.34(+1.00%) |
Aug 27, 2018 | 34.29 | 34.45 | 33.66 | 33.70 | 397,902 | -0.47(-1.38%) |
Aug 24, 2018 | 34.12 | 34.25 | 33.82 | 34.17 | 489,744 | -0.05(-0.16%) |
Aug 23, 2018 | 34.20 | 34.50 | 33.91 | 34.22 | 337,431 | +0.00(+0.00%) |
Aug 22, 2018 | 34.13 | 34.48 | 34.06 | 34.22 | 359,542 | +0.04(+0.13%) |
Aug 21, 2018 | 34.03 | 34.32 | 33.88 | 34.18 | 449,909 | +0.19(+0.55%) |
Aug 20, 2018 | 34.08 | 34.15 | 33.76 | 33.99 | 424,209 | +0.04(+0.10%) |
Aug 17, 2018 | 33.56 | 34.00 | 33.36 | 33.96 | 357,989 | +0.43(+1.27%) |
Aug 16, 2018 | 33.87 | 33.99 | 33.50 | 33.53 | 444,573 | -0.13(-0.40%) |
Aug 15, 2018 | 33.88 | 33.97 | 33.15 | 33.66 | 981,046 | -0.43(-1.25%) |
Aug 14, 2018 | 33.54 | 34.21 | 33.19 | 34.09 | 938,663 | +0.79(+2.37%) |
Aug 13, 2018 | 33.42 | 33.54 | 33.09 | 33.30 | 717,386 | -0.04(-0.11%) |
Aug 10, 2018 | 33.16 | 33.58 | 32.92 | 33.34 | 870,143 | -0.12(-0.37%) |
Aug 09, 2018 | 33.03 | 33.67 | 32.79 | 33.46 | 1,072,105 | +0.74(+2.25%) |
Aug 08, 2018 | 32.80 | 33.00 | 31.77 | 32.72 | 1,878,636 | +0.75(+2.36%) |
Aug 07, 2018 | 32.34 | 32.50 | 31.59 | 31.97 | 920,198 | -0.27(-0.83%) |
Aug 06, 2018 | 31.95 | 32.40 | 31.76 | 32.23 | 602,202 | +0.35(+1.09%) |
Aug 03, 2018 | 32.38 | 32.56 | 31.43 | 31.89 | 374,430 | -0.51(-1.56%) |
Aug 02, 2018 | 31.55 | 32.42 | 31.44 | 32.39 | 529,142 | +0.67(+2.10%) |
Aug 01, 2018 | 32.59 | 33.02 | 31.20 | 31.73 | 1,058,786 | +0.31(+0.99%) |
Jul 31, 2018 | 31.30 | 31.86 | 31.30 | 31.42 | 511,487 | +0.20(+0.63%) |
Jul 30, 2018 | 31.20 | 31.45 | 30.89 | 31.22 | 390,384 | -0.02(-0.06%) |
Jul 27, 2018 | 32.68 | 32.87 | 31.23 | 31.24 | 785,009 | -1.39(-4.25%) |
Jul 26, 2018 | 32.51 | 33.03 | 32.43 | 32.63 | 540,925 | +0.08(+0.25%) |
Jul 25, 2018 | 31.44 | 32.55 | 31.39 | 32.55 | 638,758 | +0.99(+3.15%) |
Jul 24, 2018 | 31.99 | 32.09 | 31.17 | 31.55 | 876,956 | -0.35(-1.09%) |
Jul 23, 2018 | 31.93 | 32.26 | 31.72 | 31.90 | 499,356 | -0.19(-0.58%) |
Jul 20, 2018 | 32.50 | 32.65 | 31.99 | 32.08 | 415,410 | -0.35(-1.07%) |
Jul 19, 2018 | 31.58 | 32.48 | 31.52 | 32.43 | 502,769 | +0.83(+2.61%) |
Jul 18, 2018 | 31.23 | 31.64 | 31.20 | 31.60 | 524,312 | +0.28(+0.91%) |
Jul 17, 2018 | 30.90 | 31.63 | 30.56 | 31.32 | 683,153 | +1.14(+3.77%) |
Jul 16, 2018 | 30.01 | 30.23 | 29.80 | 30.18 | 532,374 | +0.26(+0.86%) |
Jul 13, 2018 | 29.64 | 30.09 | 29.64 | 29.93 | 504,493 | +0.20(+0.69%) |
Jul 12, 2018 | 29.80 | 30.02 | 29.44 | 29.72 | 306,710 | -0.02(-0.06%) |
Jul 11, 2018 | 29.96 | 30.06 | 29.48 | 29.74 | 579,895 | -0.44(-1.44%) |
Jul 10, 2018 | 30.13 | 30.30 | 29.91 | 30.17 | 536,354 | +0.03(+0.09%) |
Jul 09, 2018 | 30.43 | 30.54 | 29.98 | 30.15 | 557,523 | -0.13(-0.44%) |
Jul 06, 2018 | 30.65 | 30.73 | 30.17 | 30.28 | 516,271 | -0.37(-1.22%) |
Jul 05, 2018 | 30.93 | 30.93 | 30.38 | 30.65 | 940,070 | -0.08(-0.26%) |
Jul 03, 2018 | 30.73 | 30.73 | 30.73 | 0 | +0.03(+0.09%) |