Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.49 | 28.75 | 28.17 | 28.31 | 214,787 | -0.03(-0.10%) |
Mar 28, 2019 | 27.94 | 28.38 | 27.77 | 28.33 | 133,335 | +0.46(+1.67%) |
Mar 27, 2019 | 27.77 | 28.04 | 27.55 | 27.87 | 184,034 | +0.08(+0.27%) |
Mar 26, 2019 | 27.91 | 28.11 | 27.64 | 27.79 | 203,052 | +0.06(+0.20%) |
Mar 25, 2019 | 27.66 | 28.01 | 27.46 | 27.74 | 218,807 | +0.07(+0.24%) |
Mar 22, 2019 | 29.03 | 29.12 | 27.66 | 27.67 | 290,291 | -1.54(-5.28%) |
Mar 21, 2019 | 28.93 | 29.80 | 28.93 | 29.21 | 320,495 | +0.22(+0.75%) |
Mar 20, 2019 | 29.40 | 29.54 | 28.72 | 29.00 | 350,207 | -0.40(-1.35%) |
Mar 19, 2019 | 29.66 | 29.92 | 29.33 | 29.39 | 289,752 | -0.21(-0.70%) |
Mar 18, 2019 | 29.15 | 29.62 | 29.10 | 29.60 | 261,605 | +0.56(+1.92%) |
Mar 15, 2019 | 28.53 | 29.24 | 28.49 | 29.04 | 1,022,935 | +0.59(+2.06%) |
Mar 14, 2019 | 28.48 | 28.57 | 28.41 | 28.46 | 158,800 | -0.05(-0.17%) |
Mar 13, 2019 | 28.55 | 28.70 | 28.24 | 28.50 | 208,765 | +0.10(+0.37%) |
Mar 12, 2019 | 28.66 | 28.79 | 28.36 | 28.40 | 201,230 | -0.22(-0.76%) |
Mar 11, 2019 | 28.20 | 28.64 | 28.13 | 28.62 | 181,303 | +0.37(+1.31%) |
Mar 08, 2019 | 27.81 | 28.30 | 27.54 | 28.25 | 150,055 | +0.22(+0.78%) |
Mar 07, 2019 | 28.40 | 28.41 | 27.94 | 28.03 | 242,059 | -0.40(-1.40%) |
Mar 06, 2019 | 28.82 | 29.09 | 28.43 | 28.43 | 216,152 | -0.35(-1.22%) |
Mar 05, 2019 | 29.14 | 29.23 | 28.78 | 28.78 | 157,447 | -0.36(-1.24%) |
Mar 04, 2019 | 29.56 | 29.74 | 29.12 | 29.14 | 202,878 | -0.31(-1.06%) |
Mar 01, 2019 | 29.57 | 29.71 | 29.17 | 29.45 | 281,103 | +0.12(+0.42%) |
Feb 28, 2019 | 29.91 | 30.09 | 29.30 | 29.33 | 226,710 | -0.57(-1.90%) |
Feb 27, 2019 | 29.78 | 29.95 | 29.51 | 29.90 | 240,596 | +0.02(+0.06%) |
Feb 26, 2019 | 30.61 | 30.70 | 29.88 | 29.88 | 362,781 | -0.72(-2.35%) |
Feb 25, 2019 | 30.88 | 31.02 | 30.57 | 30.60 | 281,999 | -0.16(-0.52%) |
Feb 22, 2019 | 31.07 | 31.07 | 30.60 | 30.76 | 284,060 | -0.03(-0.09%) |
Feb 21, 2019 | 30.63 | 31.71 | 29.64 | 30.79 | 473,855 | -0.16(-0.52%) |
Feb 20, 2019 | 31.03 | 31.40 | 30.88 | 30.95 | 733,576 | -0.09(-0.27%) |
Feb 19, 2019 | 30.58 | 31.36 | 30.58 | 31.03 | 281,659 | +0.51(+1.68%) |
Feb 15, 2019 | 30.38 | 30.65 | 30.09 | 30.52 | 237,491 | +0.30(+1.00%) |
Feb 14, 2019 | 29.97 | 30.57 | 29.77 | 30.22 | 339,688 | +0.20(+0.66%) |
Feb 13, 2019 | 29.93 | 30.21 | 29.70 | 30.02 | 186,420 | +0.19(+0.63%) |
Feb 12, 2019 | 29.18 | 29.84 | 29.13 | 29.83 | 201,644 | +0.88(+3.04%) |
Feb 11, 2019 | 28.49 | 28.96 | 28.32 | 28.95 | 552,068 | +0.46(+1.63%) |
Feb 08, 2019 | 28.83 | 29.07 | 28.36 | 28.49 | 298,950 | -0.35(-1.22%) |
Feb 07, 2019 | 29.09 | 29.26 | 28.70 | 28.84 | 212,252 | -0.31(-1.07%) |
Feb 06, 2019 | 29.12 | 29.36 | 28.99 | 29.15 | 114,925 | +0.03(+0.10%) |
Feb 05, 2019 | 29.25 | 29.40 | 28.76 | 29.12 | 118,867 | -0.08(-0.26%) |
Feb 04, 2019 | 29.53 | 29.53 | 28.91 | 29.20 | 267,796 | -0.16(-0.55%) |
Feb 01, 2019 | 29.30 | 29.64 | 28.89 | 29.36 | 378,149 | +0.17(+0.58%) |
Jan 31, 2019 | 28.18 | 29.21 | 28.17 | 29.19 | 433,063 | +0.99(+3.53%) |
Jan 30, 2019 | 27.76 | 28.21 | 27.37 | 28.19 | 256,740 | +0.60(+2.16%) |
Jan 29, 2019 | 27.42 | 27.83 | 27.13 | 27.59 | 217,866 | +0.28(+1.04%) |
Jan 28, 2019 | 27.04 | 27.53 | 27.02 | 27.31 | 208,822 | +0.09(+0.31%) |
Jan 25, 2019 | 27.54 | 28.22 | 27.22 | 27.23 | 203,594 | -0.06(-0.21%) |
Jan 24, 2019 | 27.25 | 27.36 | 26.06 | 27.28 | 174,624 | +0.03(+0.10%) |
Jan 23, 2019 | 27.86 | 28.03 | 26.93 | 27.25 | 307,409 | -0.48(-1.74%) |
Jan 22, 2019 | 27.59 | 27.78 | 27.46 | 27.74 | 216,597 | +0.00(+0.00%) |
Jan 18, 2019 | 27.79 | 28.27 | 27.63 | 27.74 | 240,659 | +0.09(+0.34%) |
Jan 17, 2019 | 26.97 | 27.72 | 26.97 | 27.64 | 245,388 | +0.62(+2.28%) |
Jan 16, 2019 | 26.82 | 27.23 | 26.76 | 27.03 | 243,095 | +0.22(+0.81%) |
Jan 15, 2019 | 27.14 | 27.33 | 26.42 | 26.81 | 198,448 | -0.31(-1.15%) |
Jan 14, 2019 | 27.11 | 27.48 | 26.94 | 27.12 | 220,077 | -0.18(-0.66%) |
Jan 11, 2019 | 27.08 | 27.31 | 26.63 | 27.30 | 241,398 | +0.07(+0.24%) |
Jan 10, 2019 | 26.97 | 27.43 | 26.82 | 27.24 | 295,576 | +0.23(+0.84%) |
Jan 09, 2019 | 26.57 | 27.10 | 25.97 | 27.01 | 268,959 | +0.52(+1.97%) |
Jan 08, 2019 | 26.40 | 26.52 | 26.02 | 26.49 | 234,061 | +0.44(+1.67%) |
Jan 07, 2019 | 25.76 | 26.40 | 25.08 | 26.05 | 306,639 | +0.37(+1.44%) |
Jan 04, 2019 | 24.93 | 25.86 | 24.24 | 25.68 | 306,025 | +1.12(+4.55%) |
Jan 03, 2019 | 24.92 | 25.23 | 24.38 | 24.56 | 294,656 | -0.49(-1.97%) |
Jan 02, 2019 | 24.14 | 25.23 | 23.84 | 25.06 | 410,819 | +0.47(+1.93%) |
Dec 31, 2018 | 24.49 | 24.66 | 23.93 | 24.58 | 313,417 | +0.26(+1.05%) |
Dec 28, 2018 | 24.14 | 24.60 | 23.76 | 24.33 | 401,275 | +0.23(+0.94%) |
Dec 27, 2018 | 23.40 | 24.11 | 23.22 | 24.10 | 361,475 | +0.25(+1.03%) |
Dec 26, 2018 | 23.22 | 23.88 | 22.86 | 23.85 | 281,582 | +0.69(+2.98%) |
Dec 24, 2018 | 24.59 | 24.59 | 23.13 | 23.16 | 420,494 | -1.45(-5.89%) |
Dec 21, 2018 | 24.49 | 25.06 | 24.45 | 24.61 | 1,749,138 | +0.15(+0.62%) |
Dec 20, 2018 | 24.96 | 25.32 | 24.25 | 24.46 | 364,746 | -0.52(-2.08%) |
Dec 19, 2018 | 25.43 | 25.87 | 24.95 | 24.98 | 513,647 | -0.32(-1.27%) |
Dec 18, 2018 | 25.11 | 25.72 | 25.09 | 25.30 | 322,006 | +0.40(+1.60%) |
Dec 17, 2018 | 24.83 | 25.42 | 24.76 | 24.91 | 388,765 | +0.08(+0.31%) |
Dec 14, 2018 | 24.96 | 25.73 | 24.78 | 24.83 | 429,998 | -0.37(-1.47%) |
Dec 13, 2018 | 25.49 | 25.80 | 25.14 | 25.20 | 369,824 | -0.11(-0.45%) |
Dec 12, 2018 | 25.08 | 25.54 | 24.97 | 25.31 | 382,883 | +0.53(+2.14%) |
Dec 11, 2018 | 25.65 | 25.68 | 24.75 | 24.78 | 314,808 | -0.39(-1.54%) |
Dec 10, 2018 | 25.59 | 25.95 | 24.99 | 25.17 | 435,559 | -0.46(-1.81%) |
Dec 07, 2018 | 25.50 | 25.78 | 25.36 | 25.63 | 481,108 | +0.19(+0.74%) |
Dec 06, 2018 | 24.62 | 25.45 | 24.61 | 25.45 | 425,277 | +0.52(+2.09%) |
Dec 04, 2018 | 26.35 | 26.38 | 24.79 | 24.92 | 463,367 | -1.63(-6.13%) |
Dec 03, 2018 | 26.56 | 26.79 | 26.10 | 26.55 | 373,979 | +0.36(+1.37%) |
Nov 30, 2018 | 26.07 | 26.43 | 25.95 | 26.19 | 287,017 | +0.04(+0.14%) |
Nov 29, 2018 | 25.72 | 26.40 | 25.59 | 26.16 | 342,898 | +0.44(+1.69%) |
Nov 28, 2018 | 25.05 | 25.85 | 24.61 | 25.72 | 585,524 | +0.72(+2.90%) |
Nov 27, 2018 | 25.80 | 26.08 | 24.96 | 25.00 | 330,099 | -0.87(-3.35%) |
Nov 26, 2018 | 26.06 | 26.15 | 25.61 | 25.86 | 398,180 | -0.04(-0.15%) |
Nov 23, 2018 | 25.64 | 26.35 | 25.64 | 25.90 | 84,188 | -0.08(-0.29%) |
Nov 21, 2018 | 25.97 | 25.97 | 25.97 | 0 | +0.55(+2.18%) | |
Nov 20, 2018 | 26.05 | 26.18 | 25.17 | 25.42 | 355,867 | -0.75(-2.88%) |
Nov 19, 2018 | 26.60 | 26.99 | 26.03 | 26.17 | 253,320 | -0.59(-2.21%) |
Nov 16, 2018 | 26.29 | 26.81 | 26.17 | 26.76 | 411,907 | +0.09(+0.35%) |
Nov 15, 2018 | 26.35 | 26.83 | 26.26 | 26.67 | 269,406 | +0.16(+0.60%) |
Nov 14, 2018 | 26.50 | 26.98 | 26.19 | 26.51 | 489,004 | +0.20(+0.75%) |
Nov 13, 2018 | 26.23 | 26.67 | 26.15 | 26.31 | 311,527 | +0.25(+0.97%) |
Nov 12, 2018 | 26.49 | 26.68 | 26.03 | 26.06 | 335,670 | -0.38(-1.42%) |
Nov 09, 2018 | 26.87 | 27.10 | 26.12 | 26.43 | 293,596 | -0.57(-2.12%) |
Nov 08, 2018 | 27.27 | 27.51 | 26.82 | 27.01 | 268,747 | -0.31(-1.14%) |
Nov 07, 2018 | 27.17 | 27.37 | 26.52 | 27.32 | 311,257 | +0.20(+0.73%) |
Nov 06, 2018 | 27.27 | 27.54 | 26.97 | 27.12 | 266,612 | -0.27(-1.00%) |
Nov 05, 2018 | 27.44 | 27.58 | 26.82 | 27.39 | 440,802 | +0.07(+0.24%) |
Nov 02, 2018 | 27.23 | 27.39 | 26.75 | 27.33 | 420,304 | +0.15(+0.55%) |
Nov 01, 2018 | 26.67 | 27.57 | 26.64 | 27.18 | 416,886 | +0.58(+2.19%) |
Oct 31, 2018 | 26.75 | 26.96 | 26.08 | 26.59 | 536,714 | +0.23(+0.86%) |
Oct 30, 2018 | 25.51 | 26.68 | 25.51 | 26.37 | 611,773 | +0.74(+2.90%) |
Oct 29, 2018 | 26.59 | 26.83 | 25.21 | 25.63 | 391,290 | -0.57(-2.19%) |
Oct 26, 2018 | 26.48 | 26.79 | 25.39 | 26.20 | 496,627 | -0.65(-2.42%) |
Oct 25, 2018 | 26.26 | 27.36 | 25.89 | 26.85 | 673,515 | +0.80(+3.07%) |
Oct 24, 2018 | 27.32 | 27.64 | 26.00 | 26.05 | 784,859 | -1.24(-4.55%) |
Oct 23, 2018 | 26.78 | 27.96 | 26.34 | 27.29 | 958,638 | +0.13(+0.48%) |
Oct 22, 2018 | 27.31 | 28.27 | 27.14 | 27.16 | 694,874 | -0.05(-0.17%) |
Oct 19, 2018 | 28.42 | 28.71 | 26.97 | 27.21 | 820,944 | -1.15(-4.05%) |
Oct 18, 2018 | 28.93 | 29.76 | 28.17 | 28.35 | 711,390 | -1.15(-3.89%) |
Oct 17, 2018 | 30.67 | 30.86 | 28.07 | 29.50 | 1,652,402 | -2.57(-8.01%) |
Oct 16, 2018 | 31.06 | 32.27 | 30.64 | 32.07 | 492,580 | +1.20(+3.90%) |
Oct 15, 2018 | 30.87 | 31.13 | 30.65 | 30.87 | 422,926 | +0.00(+0.00%) |
Oct 12, 2018 | 31.36 | 31.36 | 30.50 | 30.87 | 449,536 | -0.08(-0.27%) |
Oct 11, 2018 | 31.87 | 32.31 | 30.90 | 30.95 | 308,410 | -1.14(-3.55%) |
Oct 10, 2018 | 32.36 | 32.47 | 31.92 | 32.09 | 652,655 | -0.19(-0.58%) |
Oct 09, 2018 | 33.06 | 33.06 | 32.27 | 32.28 | 450,605 | -0.64(-1.94%) |
Oct 08, 2018 | 32.44 | 32.99 | 32.22 | 32.92 | 335,052 | +0.47(+1.45%) |
Oct 05, 2018 | 32.46 | 32.58 | 31.94 | 32.45 | 351,742 | +0.06(+0.17%) |
Oct 04, 2018 | 32.08 | 32.58 | 31.84 | 32.39 | 344,856 | +0.27(+0.85%) |
Oct 03, 2018 | 31.86 | 32.31 | 31.70 | 32.12 | 346,042 | +0.32(+1.01%) |
Oct 02, 2018 | 31.92 | 32.07 | 31.67 | 31.80 | 282,097 | -0.10(-0.32%) |
Oct 01, 2018 | 33.42 | 33.45 | 31.79 | 31.90 | 379,957 | -1.34(-4.02%) |
Sep 28, 2018 | 33.08 | 33.40 | 33.08 | 33.24 | 487,591 | +0.09(+0.28%) |
Sep 27, 2018 | 32.61 | 33.18 | 32.55 | 33.14 | 423,725 | +0.56(+1.70%) |
Sep 26, 2018 | 32.75 | 33.10 | 32.47 | 32.59 | 403,402 | -0.15(-0.46%) |
Sep 25, 2018 | 32.96 | 32.96 | 32.58 | 32.74 | 289,844 | -0.32(-0.97%) |
Sep 24, 2018 | 33.35 | 33.39 | 32.95 | 33.06 | 176,317 | -0.36(-1.07%) |
Sep 21, 2018 | 33.76 | 33.76 | 33.12 | 33.42 | 662,771 | -0.26(-0.78%) |
Sep 20, 2018 | 34.14 | 34.22 | 33.42 | 33.68 | 352,409 | -0.30(-0.89%) |
Sep 19, 2018 | 34.76 | 34.84 | 33.89 | 33.98 | 340,676 | -0.69(-1.98%) |
Sep 18, 2018 | 34.90 | 35.12 | 34.67 | 34.67 | 178,973 | -0.27(-0.78%) |
Sep 17, 2018 | 35.70 | 35.70 | 34.92 | 34.94 | 167,529 | -0.66(-1.85%) |
Sep 14, 2018 | 34.91 | 35.74 | 34.66 | 35.60 | 173,691 | +0.67(+1.91%) |
Sep 13, 2018 | 35.97 | 36.14 | 34.92 | 34.93 | 320,519 | -1.05(-2.93%) |
Sep 12, 2018 | 35.70 | 36.14 | 35.55 | 35.98 | 279,614 | +0.14(+0.39%) |
Sep 11, 2018 | 35.53 | 35.94 | 35.15 | 35.84 | 303,019 | +0.22(+0.61%) |
Sep 10, 2018 | 35.49 | 35.75 | 35.10 | 35.63 | 245,624 | +0.26(+0.74%) |
Sep 07, 2018 | 35.10 | 35.40 | 34.75 | 35.36 | 214,510 | +0.22(+0.62%) |
Sep 06, 2018 | 35.52 | 35.60 | 35.13 | 35.15 | 133,818 | -0.27(-0.77%) |
Sep 05, 2018 | 34.94 | 35.47 | 34.94 | 35.42 | 209,964 | +0.39(+1.10%) |
Sep 04, 2018 | 35.20 | 35.25 | 34.77 | 35.03 | 202,832 | -0.21(-0.59%) |
Aug 31, 2018 | 35.24 | 35.24 | 35.24 | 0 | +0.24(+0.70%) | |
Aug 30, 2018 | 34.93 | 35.29 | 34.75 | 35.00 | 112,918 | -0.08(-0.21%) |
Aug 29, 2018 | 34.92 | 35.19 | 34.61 | 35.07 | 246,921 | +0.30(+0.87%) |
Aug 28, 2018 | 35.17 | 35.30 | 34.67 | 34.77 | 138,312 | -0.40(-1.15%) |
Aug 27, 2018 | 34.90 | 35.43 | 34.90 | 35.17 | 237,619 | +0.31(+0.89%) |
Aug 24, 2018 | 34.85 | 34.89 | 34.46 | 34.86 | 228,542 | +0.10(+0.30%) |
Aug 23, 2018 | 35.24 | 35.24 | 34.59 | 34.76 | 131,911 | -0.49(-1.39%) |
Aug 22, 2018 | 35.66 | 35.82 | 35.06 | 35.25 | 113,095 | -0.47(-1.32%) |
Aug 21, 2018 | 35.28 | 35.89 | 35.28 | 35.72 | 248,951 | +0.46(+1.31%) |
Aug 20, 2018 | 34.96 | 35.34 | 34.71 | 35.26 | 238,200 | +0.39(+1.11%) |
Aug 17, 2018 | 34.62 | 34.91 | 34.06 | 34.87 | 167,420 | +0.15(+0.43%) |
Aug 16, 2018 | 34.58 | 34.88 | 34.42 | 34.72 | 228,567 | +0.32(+0.93%) |
Aug 15, 2018 | 34.35 | 34.70 | 34.01 | 34.40 | 135,350 | -0.22(-0.62%) |
Aug 14, 2018 | 34.29 | 34.77 | 34.29 | 34.62 | 135,092 | +0.38(+1.10%) |
Aug 13, 2018 | 34.73 | 34.92 | 34.11 | 34.24 | 160,927 | -0.40(-1.14%) |
Aug 10, 2018 | 34.42 | 34.68 | 34.06 | 34.64 | 170,396 | +0.02(+0.05%) |
Aug 09, 2018 | 34.50 | 34.86 | 34.43 | 34.62 | 142,965 | +0.17(+0.49%) |
Aug 08, 2018 | 34.49 | 34.61 | 34.18 | 34.45 | 227,923 | -0.16(-0.46%) |
Aug 07, 2018 | 34.67 | 34.96 | 34.53 | 34.61 | 184,805 | +0.08(+0.25%) |
Aug 06, 2018 | 34.61 | 34.76 | 34.27 | 34.53 | 239,175 | +0.11(+0.33%) |
Aug 03, 2018 | 34.53 | 34.64 | 34.19 | 34.41 | 236,939 | +0.17(+0.49%) |
Aug 02, 2018 | 33.61 | 34.29 | 33.54 | 34.24 | 145,088 | +0.41(+1.22%) |
Aug 01, 2018 | 34.66 | 34.66 | 33.63 | 33.83 | 396,853 | -0.83(-2.39%) |
Jul 31, 2018 | 33.68 | 34.77 | 33.28 | 34.66 | 467,351 | +1.19(+3.54%) |
Jul 30, 2018 | 33.44 | 33.97 | 33.44 | 33.47 | 250,427 | -0.02(-0.06%) |
Jul 27, 2018 | 34.43 | 34.53 | 33.47 | 33.49 | 334,947 | -0.86(-2.49%) |
Jul 26, 2018 | 33.34 | 34.38 | 33.34 | 34.35 | 308,093 | +1.00(+2.99%) |
Jul 25, 2018 | 33.54 | 33.54 | 32.83 | 33.35 | 380,320 | -0.18(-0.53%) |
Jul 24, 2018 | 33.72 | 33.83 | 33.03 | 33.53 | 520,142 | -0.20(-0.59%) |
Jul 23, 2018 | 34.37 | 34.37 | 33.71 | 33.73 | 441,587 | -0.78(-2.26%) |
Jul 20, 2018 | 34.02 | 34.55 | 33.66 | 34.51 | 536,023 | +0.48(+1.41%) |
Jul 19, 2018 | 32.37 | 34.45 | 32.36 | 34.03 | 1,669,480 | -2.10(-5.81%) |
Jul 18, 2018 | 36.26 | 36.34 | 35.69 | 36.12 | 546,773 | -0.14(-0.39%) |
Jul 17, 2018 | 35.45 | 36.34 | 35.45 | 36.27 | 372,539 | +0.87(+2.47%) |
Jul 16, 2018 | 35.84 | 35.84 | 35.20 | 35.39 | 179,521 | -0.27(-0.76%) |
Jul 13, 2018 | 35.21 | 35.95 | 35.02 | 35.66 | 162,725 | +0.26(+0.74%) |
Jul 12, 2018 | 35.68 | 34.88 | 35.40 | 177,670 | +0.10(+0.29%) | |
Jul 11, 2018 | 35.36 | 35.73 | 35.11 | 35.30 | 188,706 | -0.29(-0.82%) |
Jul 10, 2018 | 36.05 | 36.05 | 35.40 | 35.59 | 220,533 | -0.37(-1.02%) |
Jul 09, 2018 | 35.88 | 36.08 | 35.53 | 35.96 | 194,955 | +0.15(+0.42%) |
Jul 06, 2018 | 35.48 | 36.05 | 35.22 | 35.80 | 157,858 | +0.24(+0.69%) |
Jul 05, 2018 | 35.25 | 35.58 | 34.81 | 35.56 | 245,939 | +0.42(+1.20%) |
Jul 03, 2018 | 35.14 | 35.14 | 35.14 | 0 | +0.25(+0.73%) | |
Jul 02, 2018 | 34.21 | 34.92 | 34.08 | 34.88 | 388,222 | +0.43(+1.26%) |
Jun 29, 2018 | 34.37 | 34.71 | 34.28 | 34.45 | 275,215 | +0.17(+0.49%) |
Jun 28, 2018 | 34.14 | 34.44 | 33.75 | 34.28 | 154,844 | +0.15(+0.44%) |
Jun 27, 2018 | 34.75 | 34.92 | 34.11 | 34.13 | 159,711 | -0.63(-1.81%) |
Jun 26, 2018 | 34.13 | 34.79 | 33.99 | 34.76 | 229,720 | +0.59(+1.73%) |
Jun 25, 2018 | 34.39 | 34.48 | 33.84 | 34.17 | 422,944 | -0.37(-1.06%) |
Jun 22, 2018 | 35.21 | 35.41 | 34.24 | 34.53 | 588,494 | -0.69(-1.95%) |
Jun 21, 2018 | 35.79 | 35.93 | 35.06 | 35.22 | 202,426 | -0.56(-1.55%) |
Jun 20, 2018 | 35.84 | 35.92 | 35.33 | 35.78 | 231,911 | +0.09(+0.26%) |
Jun 19, 2018 | 35.48 | 35.79 | 34.93 | 35.68 | 210,690 | -0.09(-0.26%) |
Jun 18, 2018 | 35.19 | 35.80 | 34.88 | 35.78 | 393,207 | +0.41(+1.17%) |
Jun 15, 2018 | 35.42 | 35.09 | 35.36 | 542,956 | -0.06(-0.16%) | |
Jun 14, 2018 | 35.80 | 35.94 | 34.90 | 35.42 | 351,646 | -0.40(-1.10%) |
Jun 13, 2018 | 37.03 | 37.06 | 35.78 | 35.81 | 207,679 | -1.07(-2.91%) |
Jun 12, 2018 | 36.86 | 36.94 | 36.49 | 36.89 | 205,721 | +0.03(+0.08%) |
Jun 11, 2018 | 36.76 | 37.07 | 36.44 | 36.86 | 194,680 | +0.09(+0.26%) |
Jun 08, 2018 | 36.41 | 36.82 | 36.35 | 36.76 | 232,563 | +0.47(+1.30%) |
Jun 07, 2018 | 36.37 | 36.53 | 36.12 | 36.29 | 338,073 | -0.08(-0.23%) |
Jun 06, 2018 | 36.20 | 36.41 | 35.57 | 36.38 | 192,860 | +0.25(+0.70%) |
Jun 05, 2018 | 35.82 | 36.28 | 35.65 | 36.12 | 279,494 | +0.41(+1.16%) |
Jun 04, 2018 | 35.01 | 35.72 | 35.01 | 35.71 | 261,487 | +0.55(+1.58%) |
Jun 01, 2018 | 34.69 | 35.64 | 34.40 | 35.16 | 447,530 | +0.56(+1.60%) |
May 31, 2018 | 34.91 | 34.96 | 33.76 | 34.60 | 251,102 | -0.21(-0.59%) |
May 30, 2018 | 34.64 | 35.13 | 34.41 | 34.81 | 285,550 | +0.24(+0.70%) |
May 29, 2018 | 33.74 | 34.73 | 33.65 | 34.56 | 339,034 | +0.64(+1.88%) |
May 25, 2018 | 33.93 | 33.93 | 33.93 | 0 | -0.03(-0.08%) | |
May 24, 2018 | 33.37 | 34.05 | 33.15 | 33.96 | 362,142 | +0.51(+1.54%) |
May 23, 2018 | 33.07 | 33.49 | 32.79 | 33.44 | 240,456 | +0.33(+0.99%) |
May 22, 2018 | 33.32 | 33.57 | 32.99 | 33.11 | 456,226 | -0.20(-0.59%) |
May 21, 2018 | 33.03 | 33.37 | 32.92 | 33.31 | 253,607 | +0.34(+1.02%) |
May 18, 2018 | 32.84 | 33.13 | 32.62 | 32.97 | 318,626 | +0.29(+0.89%) |
May 17, 2018 | 32.01 | 32.83 | 31.91 | 32.68 | 284,988 | +0.74(+2.32%) |
May 16, 2018 | 31.48 | 32.06 | 31.24 | 31.94 | 337,594 | +0.51(+1.61%) |
May 15, 2018 | 31.02 | 31.86 | 31.00 | 31.44 | 364,861 | +0.26(+0.84%) |
May 14, 2018 | 32.20 | 32.20 | 31.07 | 31.18 | 320,359 | -0.97(-3.03%) |
May 11, 2018 | 31.96 | 32.23 | 31.94 | 32.15 | 207,403 | +0.21(+0.64%) |
May 10, 2018 | 31.59 | 31.94 | 31.56 | 31.94 | 298,367 | +0.36(+1.13%) |
May 09, 2018 | 31.61 | 31.63 | 31.09 | 31.59 | 233,645 | -0.02(-0.06%) |
May 08, 2018 | 31.18 | 31.66 | 30.90 | 31.61 | 301,434 | +0.54(+1.75%) |
May 07, 2018 | 30.50 | 31.24 | 30.44 | 31.06 | 424,545 | +0.51(+1.65%) |
May 04, 2018 | 30.20 | 30.74 | 30.00 | 30.56 | 223,837 | +0.41(+1.37%) |
May 03, 2018 | 30.23 | 30.39 | 29.69 | 30.15 | 193,824 | -0.24(-0.80%) |
May 02, 2018 | 30.36 | 30.76 | 30.26 | 30.39 | 179,956 | +0.00(+0.00%) |
May 01, 2018 | 29.78 | 30.46 | 29.67 | 30.39 | 469,732 | +0.54(+1.82%) |
Apr 30, 2018 | 30.29 | 30.42 | 29.71 | 29.85 | 294,916 | -0.45(-1.48%) |
Apr 27, 2018 | 30.50 | 30.63 | 30.10 | 30.30 | 151,693 | -0.22(-0.74%) |
Apr 26, 2018 | 30.48 | 30.72 | 30.06 | 30.52 | 254,673 | +0.13(+0.43%) |
Apr 25, 2018 | 30.67 | 30.89 | 30.30 | 30.39 | 401,601 | -0.26(-0.86%) |
Apr 24, 2018 | 31.30 | 31.45 | 30.27 | 30.65 | 426,007 | -0.47(-1.50%) |
Apr 23, 2018 | 31.15 | 31.40 | 30.64 | 31.12 | 362,627 | -0.01(-0.03%) |
Apr 20, 2018 | 30.37 | 31.16 | 30.37 | 31.13 | 503,716 | +0.66(+2.15%) |
Apr 19, 2018 | 32.78 | 33.29 | 29.80 | 30.47 | 595,753 | -1.36(-4.26%) |
Apr 18, 2018 | 31.64 | 32.02 | 31.48 | 31.83 | 306,399 | +0.21(+0.65%) |
Apr 17, 2018 | 31.48 | 31.75 | 31.35 | 31.62 | 275,279 | +0.35(+1.11%) |
Apr 16, 2018 | 31.05 | 31.49 | 30.80 | 31.28 | 351,982 | +0.37(+1.18%) |
Apr 13, 2018 | 31.03 | 31.07 | 30.75 | 30.91 | 247,635 | +0.00(+0.00%) |
Apr 12, 2018 | 30.79 | 31.03 | 30.60 | 30.91 | 222,976 | +0.26(+0.86%) |
Apr 11, 2018 | 30.71 | 30.94 | 30.46 | 30.65 | 206,389 | -0.24(-0.79%) |
Apr 10, 2018 | 30.89 | 31.07 | 30.46 | 30.89 | 210,676 | +0.36(+1.16%) |
Apr 09, 2018 | 30.79 | 31.01 | 30.34 | 30.54 | 226,200 | -0.17(-0.55%) |
Apr 06, 2018 | 31.08 | 31.25 | 30.32 | 30.71 | 232,267 | -0.53(-1.71%) |
Apr 05, 2018 | 31.03 | 31.34 | 30.71 | 31.24 | 396,658 | +0.49(+1.58%) |
Apr 04, 2018 | 29.97 | 30.89 | 29.96 | 30.75 | 198,643 | +0.55(+1.83%) |
Apr 03, 2018 | 29.62 | 30.37 | 29.41 | 30.20 | 238,622 | +0.73(+2.48%) |