Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.94 | 33.94 | 33.52 | 33.79 | 636,287 | -0.14(-0.40%) |
Apr 29, 2019 | 33.86 | 34.05 | 33.84 | 33.92 | 629,595 | +0.13(+0.39%) |
Apr 26, 2019 | 33.51 | 33.84 | 33.40 | 33.79 | 534,967 | +0.32(+0.95%) |
Apr 25, 2019 | 33.64 | 33.64 | 33.26 | 33.47 | 814,882 | -0.30(-0.88%) |
Apr 24, 2019 | 33.69 | 33.88 | 33.65 | 33.77 | 793,000 | +0.11(+0.32%) |
Apr 23, 2019 | 33.23 | 33.74 | 33.22 | 33.66 | 829,438 | +0.48(+1.43%) |
Apr 22, 2019 | 33.18 | 33.27 | 33.04 | 33.19 | 831,293 | -0.07(-0.21%) |
Apr 18, 2019 | 33.30 | 33.36 | 33.04 | 33.26 | 787,007 | -0.06(-0.17%) |
Apr 17, 2019 | 33.73 | 33.75 | 33.16 | 33.31 | 660,159 | -0.30(-0.89%) |
Apr 16, 2019 | 33.65 | 33.69 | 33.52 | 33.61 | 620,221 | +0.07(+0.19%) |
Apr 15, 2019 | 33.68 | 33.71 | 33.44 | 33.55 | 665,333 | -0.11(-0.32%) |
Apr 12, 2019 | 33.68 | 33.71 | 33.49 | 33.65 | 733,382 | +0.18(+0.53%) |
Apr 11, 2019 | 33.52 | 33.56 | 33.39 | 33.48 | 799,360 | -0.01(-0.04%) |
Apr 10, 2019 | 33.13 | 33.50 | 33.12 | 33.49 | 642,010 | +0.41(+1.24%) |
Apr 09, 2019 | 33.33 | 33.36 | 33.03 | 33.08 | 1,025,778 | -0.38(-1.14%) |
Apr 08, 2019 | 33.41 | 33.47 | 33.26 | 33.46 | 1,250,001 | -0.04(-0.11%) |
Apr 05, 2019 | 33.31 | 33.52 | 33.31 | 33.50 | 599,961 | +0.27(+0.81%) |
Apr 04, 2019 | 33.12 | 33.24 | 33.04 | 33.23 | 600,474 | +0.13(+0.39%) |
Apr 03, 2019 | 33.20 | 33.30 | 33.02 | 33.10 | 803,798 | +0.16(+0.48%) |
Apr 02, 2019 | 33.03 | 33.03 | 32.77 | 32.94 | 683,628 | -0.07(-0.20%) |
Apr 01, 2019 | 32.85 | 33.01 | 32.77 | 33.01 | 1,360,654 | +0.41(+1.24%) |
Mar 29, 2019 | 32.70 | 32.77 | 32.44 | 32.60 | 1,025,319 | +0.13(+0.39%) |
Mar 28, 2019 | 32.29 | 32.53 | 32.15 | 32.48 | 847,574 | +0.26(+0.81%) |
Mar 27, 2019 | 32.32 | 32.42 | 31.87 | 32.21 | 867,645 | -0.12(-0.37%) |
Mar 26, 2019 | 32.24 | 32.52 | 32.12 | 32.34 | 951,078 | +0.33(+1.03%) |
Mar 25, 2019 | 31.86 | 32.20 | 31.65 | 32.00 | 1,294,871 | +0.11(+0.34%) |
Mar 22, 2019 | 32.81 | 32.87 | 31.89 | 31.90 | 1,128,065 | -1.11(-3.38%) |
Mar 21, 2019 | 32.48 | 33.14 | 32.46 | 33.01 | 957,521 | +0.42(+1.30%) |
Mar 20, 2019 | 32.84 | 32.99 | 32.41 | 32.59 | 1,082,237 | -0.27(-0.84%) |
Mar 19, 2019 | 33.18 | 33.18 | 32.78 | 32.86 | 1,176,127 | -0.18(-0.55%) |
Mar 18, 2019 | 32.88 | 33.15 | 32.80 | 33.04 | 858,540 | +0.21(+0.64%) |
Mar 15, 2019 | 32.81 | 33.05 | 32.75 | 32.83 | 664,851 | +0.07(+0.23%) |
Mar 14, 2019 | 32.84 | 32.88 | 32.72 | 32.76 | 636,666 | -0.09(-0.28%) |
Mar 13, 2019 | 32.84 | 33.01 | 32.83 | 32.85 | 703,878 | +0.12(+0.37%) |
Mar 12, 2019 | 32.71 | 32.82 | 32.61 | 32.73 | 898,427 | +0.06(+0.17%) |
Mar 11, 2019 | 32.24 | 32.68 | 32.22 | 32.68 | 1,039,547 | +0.53(+1.65%) |
Mar 08, 2019 | 31.97 | 32.17 | 31.95 | 32.15 | 2,205,063 | -0.06(-0.17%) |
Mar 07, 2019 | 32.47 | 32.47 | 32.12 | 32.20 | 1,656,087 | -0.27(-0.83%) |
Mar 06, 2019 | 33.04 | 33.05 | 32.45 | 32.47 | 2,390,286 | -0.60(-1.81%) |
Mar 05, 2019 | 33.22 | 33.25 | 33.01 | 33.07 | 793,491 | -0.13(-0.39%) |
Mar 04, 2019 | 33.54 | 33.58 | 32.92 | 33.20 | 1,161,512 | -0.27(-0.81%) |
Mar 01, 2019 | 33.43 | 33.51 | 33.18 | 33.47 | 2,082,930 | +0.30(+0.90%) |
Feb 28, 2019 | 33.28 | 33.35 | 33.12 | 33.17 | 1,075,679 | -0.14(-0.43%) |
Feb 27, 2019 | 33.12 | 33.35 | 33.07 | 33.32 | 753,103 | +0.09(+0.28%) |
Feb 26, 2019 | 33.45 | 33.49 | 33.20 | 33.22 | 1,047,305 | -0.26(-0.78%) |
Feb 25, 2019 | 33.68 | 33.75 | 33.46 | 33.48 | 1,070,979 | +0.00(+0.01%) |
Feb 22, 2019 | 33.30 | 33.49 | 33.27 | 33.48 | 623,137 | +0.30(+0.90%) |
Feb 21, 2019 | 33.28 | 33.30 | 33.05 | 33.18 | 659,755 | -0.13(-0.40%) |
Feb 20, 2019 | 33.17 | 33.35 | 33.15 | 33.32 | 798,671 | +0.16(+0.49%) |
Feb 19, 2019 | 32.95 | 33.26 | 32.93 | 33.15 | 2,324,586 | +0.07(+0.23%) |
Feb 15, 2019 | 32.79 | 33.08 | 32.70 | 33.08 | 699,470 | +0.48(+1.48%) |
Feb 14, 2019 | 32.39 | 32.73 | 32.33 | 32.60 | 991,291 | +0.03(+0.09%) |
Feb 13, 2019 | 32.57 | 32.64 | 32.42 | 32.57 | 831,604 | +0.10(+0.30%) |
Feb 12, 2019 | 32.26 | 32.51 | 32.24 | 32.47 | 749,809 | +0.40(+1.26%) |
Feb 11, 2019 | 31.93 | 32.08 | 31.80 | 32.07 | 862,638 | +0.23(+0.72%) |
Feb 08, 2019 | 31.65 | 31.84 | 31.55 | 31.84 | 899,657 | +0.06(+0.18%) |
Feb 07, 2019 | 31.85 | 31.97 | 31.52 | 31.78 | 957,319 | -0.26(-0.81%) |
Feb 06, 2019 | 32.08 | 32.16 | 31.89 | 32.04 | 711,677 | -0.06(-0.19%) |
Feb 05, 2019 | 32.05 | 32.18 | 31.91 | 32.10 | 1,275,399 | +0.09(+0.28%) |
Feb 04, 2019 | 31.72 | 32.02 | 31.60 | 32.02 | 1,780,674 | +0.33(+1.04%) |
Feb 01, 2019 | 31.68 | 31.76 | 31.55 | 31.68 | 4,379,593 | +0.07(+0.24%) |
Jan 31, 2019 | 31.34 | 31.66 | 31.31 | 31.61 | 804,100 | +0.24(+0.76%) |
Jan 30, 2019 | 31.20 | 31.48 | 30.95 | 31.37 | 807,883 | +0.31(+1.00%) |
Jan 29, 2019 | 31.15 | 31.17 | 31.00 | 31.06 | 832,606 | -0.04(-0.12%) |
Jan 28, 2019 | 30.93 | 31.15 | 30.87 | 31.10 | 1,343,497 | -0.12(-0.37%) |
Jan 25, 2019 | 31.08 | 31.28 | 31.02 | 31.22 | 1,081,996 | +0.40(+1.30%) |
Jan 24, 2019 | 30.56 | 30.86 | 30.56 | 30.82 | 937,215 | +0.23(+0.75%) |
Jan 23, 2019 | 30.75 | 30.90 | 30.37 | 30.59 | 992,884 | -0.08(-0.27%) |
Jan 22, 2019 | 30.99 | 31.04 | 30.49 | 30.67 | 3,656,691 | -0.50(-1.60%) |
Jan 18, 2019 | 30.95 | 31.25 | 30.86 | 31.17 | 1,124,786 | +0.37(+1.19%) |
Jan 17, 2019 | 30.40 | 30.90 | 30.38 | 30.80 | 1,008,680 | +0.28(+0.93%) |
Jan 16, 2019 | 30.33 | 30.63 | 30.33 | 30.52 | 1,102,340 | +0.23(+0.75%) |
Jan 15, 2019 | 30.09 | 30.31 | 30.02 | 30.29 | 864,793 | +0.24(+0.81%) |
Jan 14, 2019 | 30.08 | 30.25 | 29.98 | 30.05 | 907,737 | -0.24(-0.80%) |
Jan 11, 2019 | 30.12 | 30.34 | 30.07 | 30.29 | 1,929,188 | +0.03(+0.11%) |
Jan 10, 2019 | 29.89 | 30.27 | 29.79 | 30.26 | 836,294 | +0.18(+0.59%) |
Jan 09, 2019 | 29.94 | 30.18 | 29.83 | 30.08 | 1,063,773 | +0.27(+0.92%) |
Jan 08, 2019 | 29.61 | 29.82 | 29.36 | 29.81 | 1,174,616 | +0.45(+1.52%) |
Jan 07, 2019 | 28.89 | 29.52 | 28.78 | 29.36 | 1,685,855 | +0.51(+1.77%) |
Jan 04, 2019 | 28.18 | 28.93 | 28.17 | 28.85 | 1,620,630 | +1.01(+3.64%) |
Jan 03, 2019 | 28.15 | 28.32 | 27.72 | 27.83 | 2,168,477 | -0.49(-1.72%) |
Jan 02, 2019 | 27.85 | 28.42 | 27.70 | 28.32 | 3,083,493 | +0.10(+0.36%) |
Dec 31, 2018 | 28.16 | 28.22 | 27.78 | 28.22 | 3,402,312 | +0.21(+0.76%) |
Dec 28, 2018 | 27.95 | 28.39 | 27.76 | 28.01 | 4,211,230 | +0.10(+0.35%) |
Dec 27, 2018 | 27.43 | 27.91 | 26.97 | 27.91 | 4,533,905 | +0.08(+0.30%) |
Dec 26, 2018 | 26.63 | 27.84 | 26.52 | 27.82 | 3,569,481 | +1.30(+4.89%) |
Dec 24, 2018 | 26.92 | 27.02 | 26.53 | 26.53 | 3,040,887 | -0.55(-2.03%) |
Dec 21, 2018 | 27.85 | 28.00 | 27.00 | 27.08 | 5,535,847 | -0.67(-2.41%) |
Dec 20, 2018 | 28.13 | 28.27 | 27.42 | 27.75 | 4,432,679 | -0.48(-1.71%) |
Dec 19, 2018 | 28.79 | 29.16 | 28.08 | 28.23 | 2,151,942 | -0.56(-1.95%) |
Dec 18, 2018 | 29.05 | 29.26 | 28.67 | 28.79 | 3,365,077 | -0.02(-0.08%) |
Dec 17, 2018 | 29.40 | 29.61 | 28.66 | 28.81 | 3,157,511 | -0.68(-2.32%) |
Dec 14, 2018 | 29.71 | 30.01 | 29.40 | 29.50 | 1,995,925 | -0.46(-1.52%) |
Dec 13, 2018 | 30.44 | 30.53 | 29.90 | 29.95 | 1,315,538 | -0.42(-1.38%) |
Dec 12, 2018 | 30.42 | 30.75 | 30.36 | 30.37 | 1,080,606 | +0.29(+0.95%) |
Dec 11, 2018 | 30.55 | 30.65 | 29.90 | 30.09 | 1,706,414 | -0.07(-0.23%) |
Dec 10, 2018 | 30.30 | 30.38 | 29.70 | 30.16 | 2,370,913 | -0.14(-0.46%) |
Dec 07, 2018 | 30.93 | 31.17 | 30.13 | 30.29 | 1,338,744 | -0.62(-2.02%) |
Dec 06, 2018 | 30.55 | 30.92 | 30.14 | 30.92 | 1,897,108 | -0.08(-0.27%) |
Dec 04, 2018 | 32.27 | 32.34 | 30.93 | 31.00 | 3,791,522 | -1.32(-4.09%) |
Dec 03, 2018 | 32.45 | 32.46 | 31.93 | 32.32 | 1,125,235 | +0.32(+1.00%) |
Nov 30, 2018 | 31.74 | 32.04 | 31.70 | 32.01 | 749,177 | +0.18(+0.57%) |
Nov 29, 2018 | 31.77 | 32.02 | 31.55 | 31.83 | 1,058,643 | -0.06(-0.20%) |
Nov 28, 2018 | 31.27 | 31.90 | 30.98 | 31.89 | 1,790,776 | +0.73(+2.33%) |
Nov 27, 2018 | 31.27 | 31.38 | 31.10 | 31.16 | 890,394 | -0.25(-0.81%) |
Nov 26, 2018 | 31.29 | 31.51 | 31.19 | 31.42 | 707,756 | +0.43(+1.37%) |
Nov 23, 2018 | 30.78 | 31.25 | 30.75 | 30.99 | 315,545 | -0.03(-0.09%) |
Nov 21, 2018 | 31.02 | 31.02 | 31.02 | 0 | +0.41(+1.33%) | |
Nov 20, 2018 | 30.84 | 31.05 | 30.50 | 30.61 | 3,540,688 | -0.58(-1.87%) |
Nov 19, 2018 | 31.78 | 31.83 | 31.11 | 31.20 | 626,318 | -0.64(-2.02%) |
Nov 16, 2018 | 31.54 | 31.90 | 31.48 | 31.84 | 1,053,477 | +0.06(+0.20%) |
Nov 15, 2018 | 31.15 | 31.81 | 31.07 | 31.77 | 1,229,012 | +0.44(+1.42%) |
Nov 14, 2018 | 31.80 | 31.93 | 31.14 | 31.33 | 645,702 | -0.22(-0.69%) |
Nov 13, 2018 | 31.70 | 32.01 | 31.48 | 31.55 | 600,027 | -0.07(-0.22%) |
Nov 12, 2018 | 32.23 | 32.26 | 31.57 | 31.62 | 814,713 | -0.64(-1.98%) |
Nov 09, 2018 | 32.57 | 32.58 | 32.02 | 32.26 | 819,467 | -0.52(-1.58%) |
Nov 08, 2018 | 32.77 | 32.98 | 32.67 | 32.77 | 687,156 | -0.11(-0.34%) |
Nov 07, 2018 | 32.50 | 32.91 | 32.38 | 32.88 | 1,311,450 | +0.56(+1.75%) |
Nov 06, 2018 | 32.15 | 32.39 | 32.12 | 32.32 | 1,588,248 | +0.12(+0.39%) |
Nov 05, 2018 | 32.21 | 32.36 | 31.92 | 32.20 | 843,774 | +0.01(+0.04%) |
Nov 02, 2018 | 32.28 | 32.41 | 31.90 | 32.18 | 1,089,595 | +0.04(+0.12%) |
Nov 01, 2018 | 31.63 | 32.19 | 31.61 | 32.14 | 2,382,283 | +0.64(+2.04%) |
Oct 31, 2018 | 31.58 | 31.77 | 31.46 | 31.50 | 1,206,385 | +0.26(+0.83%) |
Oct 30, 2018 | 30.67 | 31.30 | 30.67 | 31.24 | 960,521 | +0.57(+1.85%) |
Oct 29, 2018 | 31.18 | 31.46 | 30.33 | 30.67 | 1,836,614 | -0.14(-0.45%) |
Oct 26, 2018 | 30.80 | 31.20 | 30.27 | 30.81 | 1,502,680 | -0.35(-1.11%) |
Oct 25, 2018 | 30.69 | 31.34 | 30.63 | 31.16 | 1,509,322 | +0.63(+2.06%) |
Oct 24, 2018 | 31.69 | 31.75 | 30.51 | 30.53 | 1,261,642 | -1.19(-3.75%) |
Oct 23, 2018 | 31.55 | 31.94 | 31.13 | 31.72 | 1,816,029 | -0.27(-0.84%) |
Oct 22, 2018 | 32.20 | 32.30 | 31.91 | 31.99 | 766,494 | -0.12(-0.39%) |
Oct 19, 2018 | 32.54 | 32.70 | 32.01 | 32.11 | 1,181,295 | -0.36(-1.11%) |
Oct 18, 2018 | 32.95 | 32.98 | 32.33 | 32.47 | 671,684 | -0.61(-1.84%) |
Oct 17, 2018 | 33.13 | 33.13 | 32.67 | 33.08 | 897,499 | -0.11(-0.32%) |
Oct 16, 2018 | 32.56 | 33.24 | 32.31 | 33.19 | 667,380 | +0.83(+2.57%) |
Oct 15, 2018 | 32.16 | 32.56 | 32.03 | 32.36 | 1,174,418 | +0.14(+0.44%) |
Oct 12, 2018 | 32.56 | 32.60 | 31.83 | 32.21 | 1,738,204 | +0.06(+0.19%) |
Oct 11, 2018 | 32.64 | 32.92 | 32.15 | 32.15 | 2,721,861 | -0.65(-1.97%) |
Oct 10, 2018 | 33.67 | 33.70 | 32.76 | 32.80 | 2,992,378 | -0.95(-2.82%) |
Oct 09, 2018 | 33.88 | 34.04 | 33.72 | 33.75 | 1,395,308 | -0.16(-0.48%) |
Oct 08, 2018 | 33.87 | 33.99 | 33.63 | 33.92 | 957,303 | -0.06(-0.16%) |
Oct 05, 2018 | 34.30 | 34.38 | 33.68 | 33.97 | 1,477,809 | -0.32(-0.94%) |
Oct 04, 2018 | 34.66 | 34.66 | 34.17 | 34.29 | 876,064 | -0.48(-1.38%) |
Oct 03, 2018 | 34.62 | 34.92 | 34.51 | 34.78 | 822,776 | +0.27(+0.78%) |
Oct 02, 2018 | 34.77 | 34.86 | 34.42 | 34.51 | 986,803 | -0.29(-0.84%) |
Oct 01, 2018 | 35.37 | 35.37 | 34.71 | 34.80 | 3,325,131 | -0.42(-1.19%) |
Sep 28, 2018 | 35.00 | 35.29 | 34.96 | 35.22 | 543,932 | +0.12(+0.34%) |
Sep 27, 2018 | 35.15 | 35.24 | 35.06 | 35.10 | 524,965 | -0.02(-0.05%) |
Sep 26, 2018 | 35.50 | 35.50 | 35.08 | 35.12 | 510,223 | -0.33(-0.94%) |
Sep 25, 2018 | 35.47 | 35.53 | 35.41 | 35.45 | 500,649 | +0.05(+0.15%) |
Sep 24, 2018 | 35.51 | 35.53 | 35.22 | 35.40 | 520,758 | -0.14(-0.40%) |
Sep 21, 2018 | 35.80 | 35.84 | 35.52 | 35.54 | 1,007,285 | -0.16(-0.44%) |
Sep 20, 2018 | 35.53 | 35.71 | 35.44 | 35.70 | 645,686 | +0.31(+0.87%) |
Sep 19, 2018 | 35.56 | 35.69 | 35.30 | 35.39 | 699,172 | -0.17(-0.48%) |
Sep 18, 2018 | 35.47 | 35.63 | 35.41 | 35.56 | 736,468 | +0.15(+0.43%) |
Sep 17, 2018 | 35.83 | 35.84 | 35.38 | 35.41 | 892,951 | -0.41(-1.15%) |
Sep 14, 2018 | 35.68 | 35.91 | 35.65 | 35.82 | 1,970,107 | +0.14(+0.40%) |
Sep 13, 2018 | 35.78 | 35.82 | 35.61 | 35.68 | 567,081 | +0.02(+0.06%) |
Sep 12, 2018 | 35.69 | 35.73 | 35.39 | 35.65 | 619,378 | -0.06(-0.18%) |
Sep 11, 2018 | 35.60 | 35.82 | 35.50 | 35.72 | 695,597 | +0.06(+0.17%) |
Sep 10, 2018 | 35.73 | 35.79 | 35.57 | 35.66 | 574,521 | +0.08(+0.22%) |
Sep 07, 2018 | 35.56 | 35.77 | 35.44 | 35.58 | 784,745 | -0.06(-0.17%) |
Sep 06, 2018 | 35.91 | 35.97 | 35.58 | 35.64 | 708,234 | -0.22(-0.62%) |
Sep 05, 2018 | 35.95 | 35.95 | 35.56 | 35.86 | 844,033 | -0.11(-0.31%) |
Sep 04, 2018 | 36.01 | 36.10 | 35.74 | 35.97 | 1,106,170 | -0.09(-0.26%) |
Aug 31, 2018 | 36.06 | 36.06 | 36.06 | 0 | +0.11(+0.31%) | |
Aug 30, 2018 | 35.98 | 36.12 | 35.87 | 35.95 | 717,179 | -0.09(-0.26%) |
Aug 29, 2018 | 35.96 | 36.09 | 35.82 | 36.04 | 693,834 | +0.12(+0.33%) |
Aug 28, 2018 | 35.96 | 36.00 | 35.74 | 35.92 | 679,508 | +0.04(+0.12%) |
Aug 27, 2018 | 35.89 | 36.05 | 35.84 | 35.88 | 832,772 | +0.12(+0.34%) |
Aug 24, 2018 | 35.69 | 35.80 | 35.66 | 35.76 | 1,474,923 | +0.17(+0.48%) |
Aug 23, 2018 | 35.66 | 35.75 | 35.48 | 35.59 | 461,293 | -0.09(-0.25%) |
Aug 22, 2018 | 35.58 | 35.73 | 35.55 | 35.68 | 562,867 | +0.08(+0.23%) |
Aug 21, 2018 | 35.28 | 35.70 | 35.28 | 35.60 | 761,103 | +0.37(+1.05%) |
Aug 20, 2018 | 35.19 | 35.29 | 35.04 | 35.23 | 577,579 | +0.12(+0.33%) |
Aug 17, 2018 | 34.88 | 35.13 | 34.82 | 35.11 | 680,199 | +0.18(+0.51%) |
Aug 16, 2018 | 34.78 | 35.05 | 34.75 | 34.93 | 751,432 | +0.30(+0.87%) |
Aug 15, 2018 | 34.89 | 34.93 | 34.42 | 34.63 | 961,495 | -0.41(-1.17%) |
Aug 14, 2018 | 34.79 | 35.10 | 34.79 | 35.04 | 675,222 | +0.33(+0.96%) |
Aug 13, 2018 | 34.94 | 35.00 | 34.58 | 34.71 | 933,403 | -0.20(-0.57%) |
Aug 10, 2018 | 34.83 | 35.10 | 34.81 | 34.91 | 940,697 | -0.09(-0.26%) |
Aug 09, 2018 | 34.95 | 35.14 | 34.91 | 35.00 | 574,098 | +0.06(+0.16%) |
Aug 08, 2018 | 35.01 | 35.02 | 34.77 | 34.95 | 696,927 | -0.07(-0.20%) |
Aug 07, 2018 | 35.03 | 35.15 | 34.99 | 35.02 | 610,624 | +0.11(+0.30%) |
Aug 06, 2018 | 34.72 | 34.93 | 34.63 | 34.91 | 666,483 | +0.23(+0.66%) |
Aug 03, 2018 | 34.81 | 34.89 | 34.54 | 34.68 | 606,887 | -0.10(-0.28%) |
Aug 02, 2018 | 34.32 | 34.79 | 34.32 | 34.78 | 871,887 | +0.29(+0.84%) |
Aug 01, 2018 | 34.46 | 34.57 | 34.23 | 34.49 | 1,180,116 | +0.01(+0.04%) |
Jul 31, 2018 | 34.22 | 34.59 | 34.17 | 34.47 | 718,968 | +0.33(+0.97%) |
Jul 30, 2018 | 34.39 | 34.49 | 34.11 | 34.14 | 1,203,734 | -0.24(-0.71%) |
Jul 27, 2018 | 34.98 | 35.03 | 34.29 | 34.38 | 2,228,869 | -0.57(-1.64%) |
Jul 26, 2018 | 34.80 | 35.12 | 34.76 | 34.96 | 817,389 | +0.17(+0.49%) |
Jul 25, 2018 | 34.64 | 34.79 | 34.50 | 34.79 | 733,722 | +0.13(+0.39%) |
Jul 24, 2018 | 35.19 | 35.21 | 34.53 | 34.65 | 1,001,347 | -0.39(-1.12%) |
Jul 23, 2018 | 34.97 | 35.10 | 34.87 | 35.04 | 445,344 | +0.04(+0.11%) |
Jul 20, 2018 | 35.11 | 35.15 | 34.98 | 35.01 | 1,955,880 | -0.15(-0.43%) |
Jul 19, 2018 | 34.91 | 35.19 | 34.80 | 35.16 | 697,423 | +0.18(+0.53%) |
Jul 18, 2018 | 34.85 | 34.99 | 34.70 | 34.97 | 1,147,926 | +0.11(+0.32%) |
Jul 17, 2018 | 34.63 | 34.92 | 34.63 | 34.86 | 692,430 | +0.19(+0.56%) |
Jul 16, 2018 | 34.87 | 34.93 | 34.54 | 34.67 | 778,735 | -0.16(-0.46%) |
Jul 13, 2018 | 34.89 | 35.05 | 34.80 | 34.83 | 660,251 | -0.05(-0.15%) |
Jul 12, 2018 | 34.92 | 34.92 | 34.65 | 34.88 | 623,057 | +0.15(+0.42%) |
Jul 11, 2018 | 34.79 | 35.00 | 34.71 | 34.73 | 611,991 | -0.25(-0.72%) |
Jul 10, 2018 | 35.19 | 35.22 | 34.84 | 34.99 | 933,867 | -0.14(-0.41%) |
Jul 09, 2018 | 34.99 | 35.13 | 34.92 | 35.13 | 1,165,050 | +0.28(+0.79%) |
Jul 06, 2018 | 34.55 | 34.89 | 34.47 | 34.85 | 756,008 | +0.30(+0.87%) |
Jul 05, 2018 | 34.38 | 34.55 | 34.18 | 34.55 | 1,353,055 | +0.34(+1.00%) |
Jul 03, 2018 | 34.21 | 34.21 | 34.21 | 0 | +0.09(+0.27%) | |
Jul 02, 2018 | 33.73 | 34.12 | 33.66 | 34.12 | 5,996,962 | +0.20(+0.60%) |
Jun 29, 2018 | 34.19 | 33.92 | 33.92 | 816,402 | -0.02(-0.07%) | |
Jun 28, 2018 | 33.74 | 34.01 | 33.57 | 33.94 | 767,890 | +0.17(+0.49%) |
Jun 27, 2018 | 34.36 | 34.44 | 33.76 | 33.78 | 1,128,784 | -0.55(-1.60%) |
Jun 26, 2018 | 34.18 | 34.41 | 34.08 | 34.32 | 737,407 | +0.18(+0.54%) |
Jun 25, 2018 | 34.61 | 34.63 | 33.98 | 34.14 | 943,454 | -0.59(-1.70%) |
Jun 22, 2018 | 34.94 | 34.95 | 34.65 | 34.73 | 713,527 | -0.04(-0.11%) |
Jun 21, 2018 | 35.12 | 35.13 | 34.68 | 34.77 | 751,358 | -0.37(-1.06%) |
Jun 20, 2018 | 35.02 | 35.17 | 34.92 | 35.14 | 661,403 | +0.25(+0.71%) |
Jun 19, 2018 | 34.67 | 34.91 | 34.47 | 34.89 | 844,037 | +0.00(+0.01%) |
Jun 18, 2018 | 34.55 | 34.90 | 34.55 | 34.89 | 772,411 | +0.17(+0.50%) |
Jun 15, 2018 | 34.76 | 34.51 | 34.71 | 612,443 | -0.08(-0.22%) | |
Jun 14, 2018 | 34.80 | 34.82 | 34.58 | 34.79 | 659,331 | +0.14(+0.40%) |
Jun 13, 2018 | 34.85 | 34.86 | 34.62 | 34.65 | 1,033,839 | -0.16(-0.46%) |
Jun 12, 2018 | 34.71 | 34.90 | 34.66 | 34.81 | 699,188 | +0.12(+0.36%) |
Jun 11, 2018 | 34.66 | 34.75 | 34.61 | 34.69 | 586,030 | +0.05(+0.15%) |
Jun 08, 2018 | 34.51 | 34.65 | 34.47 | 34.64 | 671,296 | +0.11(+0.33%) |
Jun 07, 2018 | 34.66 | 34.70 | 34.35 | 34.52 | 882,822 | -0.12(-0.35%) |
Jun 06, 2018 | 34.64 | 34.64 | 1,092,547 | +0.27(+0.78%) | ||
Jun 05, 2018 | 34.18 | 34.38 | 34.13 | 34.38 | 926,591 | +0.20(+0.59%) |
Jun 04, 2018 | 34.12 | 34.18 | 33.94 | 34.17 | 1,154,898 | +0.15(+0.45%) |
Jun 01, 2018 | 33.99 | 34.11 | 33.94 | 34.02 | 911,831 | +0.26(+0.76%) |
May 31, 2018 | 34.07 | 34.12 | 33.72 | 33.76 | 1,192,625 | -0.32(-0.93%) |
May 30, 2018 | 33.74 | 34.16 | 33.74 | 34.08 | 733,032 | +0.50(+1.49%) |
May 29, 2018 | 33.45 | 33.71 | 33.30 | 33.58 | 864,503 | -0.06(-0.19%) |
May 25, 2018 | 33.64 | 33.64 | 33.64 | 0 | -0.07(-0.22%) | |
May 24, 2018 | 33.69 | 33.76 | 33.42 | 33.72 | 585,009 | +0.01(+0.04%) |
May 23, 2018 | 33.59 | 33.74 | 33.54 | 33.70 | 795,133 | +0.02(+0.05%) |
May 22, 2018 | 33.99 | 33.99 | 33.67 | 33.69 | 640,440 | -0.25(-0.73%) |
May 21, 2018 | 33.81 | 33.97 | 33.81 | 33.93 | 998,120 | +0.25(+0.74%) |
May 18, 2018 | 33.71 | 33.77 | 33.63 | 33.69 | 696,336 | +0.01(+0.04%) |
May 17, 2018 | 33.52 | 33.74 | 33.50 | 33.67 | 859,117 | +0.16(+0.48%) |
May 16, 2018 | 33.24 | 33.62 | 33.24 | 33.51 | 913,155 | +0.29(+0.86%) |
May 15, 2018 | 33.12 | 33.27 | 33.02 | 33.23 | 1,256,861 | -0.01(-0.03%) |
May 14, 2018 | 33.38 | 33.49 | 33.20 | 33.24 | 636,963 | -0.09(-0.26%) |
May 11, 2018 | 33.30 | 33.39 | 33.18 | 33.32 | 566,398 | +0.05(+0.15%) |
May 10, 2018 | 33.14 | 33.39 | 33.07 | 33.27 | 681,582 | +0.21(+0.63%) |
May 09, 2018 | 32.93 | 33.16 | 32.83 | 33.07 | 1,059,993 | +0.20(+0.60%) |
May 08, 2018 | 32.68 | 32.87 | 32.68 | 32.87 | 517,872 | +0.16(+0.49%) |
May 07, 2018 | 32.56 | 32.86 | 32.54 | 32.71 | 528,371 | +0.28(+0.85%) |
May 04, 2018 | 31.94 | 32.58 | 31.84 | 32.43 | 435,279 | +0.40(+1.23%) |
May 03, 2018 | 32.06 | 32.15 | 31.70 | 32.03 | 566,026 | -0.16(-0.49%) |
May 02, 2018 | 32.09 | 32.40 | 32.07 | 32.19 | 512,754 | +0.06(+0.19%) |