Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 36.05 | 36.13 | 36.01 | 36.09 | 2,339 | +0.09(+0.24%) |
Jan 30, 2019 | 35.82 | 36.05 | 35.82 | 36.01 | 2,225 | +0.22(+0.60%) |
Jan 29, 2019 | 35.77 | 35.81 | 35.77 | 35.79 | 2,568 | +0.05(+0.13%) |
Jan 28, 2019 | 35.75 | 35.77 | 35.72 | 35.75 | 2,119 | -0.05(-0.15%) |
Jan 25, 2019 | 35.84 | 35.84 | 35.80 | 35.80 | 1,604 | +0.05(+0.14%) |
Jan 24, 2019 | 35.71 | 35.92 | 35.71 | 35.75 | 17,910 | +0.05(+0.13%) |
Jan 23, 2019 | 35.77 | 35.77 | 35.64 | 35.70 | 2,573 | +0.02(+0.07%) |
Jan 22, 2019 | 35.72 | 35.74 | 35.68 | 35.68 | 4,238 | -0.14(-0.39%) |
Jan 18, 2019 | 35.82 | 35.82 | 35.82 | 35.82 | 267 | +0.08(+0.21%) |
Jan 17, 2019 | 35.68 | 35.75 | 35.65 | 35.75 | 635 | +0.09(+0.26%) |
Jan 16, 2019 | 35.60 | 35.65 | 35.60 | 35.65 | 616 | +0.09(+0.25%) |
Jan 15, 2019 | 35.51 | 35.61 | 35.51 | 35.56 | 48,931 | +0.09(+0.27%) |
Jan 14, 2019 | 35.53 | 35.55 | 35.47 | 35.47 | 42,191 | -0.13(-0.37%) |
Jan 11, 2019 | 35.61 | 35.61 | 35.60 | 35.60 | 802 | -0.11(-0.31%) |
Jan 10, 2019 | 35.49 | 35.71 | 35.49 | 35.71 | 1,780 | +0.13(+0.36%) |
Jan 09, 2019 | 35.59 | 35.63 | 35.55 | 35.58 | 3,899 | +0.09(+0.26%) |
Jan 08, 2019 | 35.39 | 35.50 | 35.38 | 35.49 | 12,000 | +0.27(+0.76%) |
Jan 07, 2019 | 35.02 | 35.23 | 35.02 | 35.23 | 19,521 | +0.32(+0.92%) |
Jan 04, 2019 | 34.80 | 34.92 | 34.80 | 34.91 | 2,005 | +0.57(+1.67%) |
Jan 03, 2019 | 34.28 | 34.34 | 34.28 | 34.33 | 6,644 | -0.05(-0.13%) |
Jan 02, 2019 | 34.28 | 34.38 | 34.28 | 34.38 | 2,516 | -0.01(-0.04%) |
Dec 31, 2018 | 34.44 | 34.44 | 34.39 | 34.39 | 1,737 | +0.07(+0.22%) |
Dec 28, 2018 | 34.34 | 34.39 | 34.27 | 34.32 | 1,737 | +0.01(+0.04%) |
Dec 27, 2018 | 34.26 | 34.32 | 34.07 | 34.30 | 6,326 | -0.08(-0.24%) |
Dec 26, 2018 | 33.81 | 34.39 | 33.81 | 34.39 | 3,748 | +0.56(+1.66%) |
Dec 24, 2018 | 33.99 | 33.99 | 33.82 | 33.82 | 2,811 | -0.25(-0.73%) |
Dec 21, 2018 | 34.24 | 34.24 | 34.02 | 34.07 | 10,442 | -0.17(-0.50%) |
Dec 20, 2018 | 34.09 | 34.25 | 34.09 | 34.24 | 3,876 | -0.27(-0.79%) |
Dec 19, 2018 | 34.84 | 34.84 | 34.52 | 34.52 | 809 | -0.31(-0.88%) |
Dec 18, 2018 | 34.99 | 34.99 | 34.82 | 34.82 | 9,189 | -0.10(-0.29%) |
Dec 17, 2018 | 35.04 | 35.04 | 34.93 | 34.93 | 823 | -0.18(-0.53%) |
Dec 14, 2018 | 35.14 | 35.14 | 35.11 | 35.11 | 535 | -0.12(-0.34%) |
Dec 13, 2018 | 35.30 | 35.30 | 35.21 | 35.23 | 567 | +0.07(+0.20%) |
Dec 12, 2018 | 35.16 | 35.16 | 35.16 | 35.16 | 1,875 | +0.13(+0.36%) |
Dec 11, 2018 | 35.09 | 35.11 | 35.03 | 35.03 | 2,795 | +0.04(+0.12%) |
Dec 10, 2018 | 34.96 | 34.99 | 34.94 | 34.99 | 919 | +0.07(+0.21%) |
Dec 07, 2018 | 34.92 | 34.92 | 34.92 | 34.92 | 267 | +0.00(+0.00%) |
Dec 06, 2018 | 34.92 | 34.92 | 34.92 | 34.92 | 725 | -0.18(-0.51%) |
Dec 04, 2018 | 35.09 | 35.12 | 35.09 | 35.10 | 3,079 | -0.17(-0.48%) |
Dec 03, 2018 | 35.28 | 35.28 | 35.26 | 35.26 | 10,147 | +0.11(+0.31%) |
Nov 30, 2018 | 35.18 | 35.18 | 35.11 | 35.16 | 36,311 | +0.03(+0.07%) |
Nov 29, 2018 | 35.21 | 35.22 | 35.13 | 35.13 | 4,193 | -0.04(-0.12%) |
Nov 28, 2018 | 34.96 | 35.17 | 34.96 | 35.17 | 5,795 | +0.29(+0.82%) |
Nov 27, 2018 | 34.96 | 34.96 | 34.88 | 34.88 | 1,237 | -0.07(-0.20%) |
Nov 26, 2018 | 35.02 | 35.02 | 34.95 | 34.95 | 2,093 | -0.04(-0.11%) |
Nov 23, 2018 | 34.99 | 34.99 | 34.99 | 34.99 | 134 | -0.00(-0.00%) |
Nov 21, 2018 | 34.99 | 34.99 | 34.99 | 0 | +0.19(+0.53%) | |
Nov 20, 2018 | 34.81 | 34.81 | 34.81 | 34.81 | 3,485 | -0.18(-0.51%) |
Nov 19, 2018 | 34.97 | 34.98 | 34.95 | 34.98 | 1,264 | +0.01(+0.04%) |
Nov 16, 2018 | 34.97 | 34.97 | 34.97 | 34.97 | 806 | +0.01(+0.02%) |
Nov 15, 2018 | 34.94 | 34.96 | 34.94 | 34.96 | 918 | -0.07(-0.20%) |
Nov 14, 2018 | 35.20 | 35.21 | 35.03 | 35.03 | 2,329 | -0.16(-0.47%) |
Nov 13, 2018 | 35.26 | 35.26 | 35.20 | 35.20 | 905 | -0.06(-0.18%) |
Nov 12, 2018 | 35.42 | 35.42 | 35.26 | 35.26 | 2,053 | -0.25(-0.71%) |
Nov 09, 2018 | 35.51 | 35.53 | 35.51 | 35.51 | 1,479 | -0.17(-0.49%) |
Nov 08, 2018 | 35.69 | 35.69 | 35.69 | 35.69 | 390 | +0.14(+0.38%) |
Nov 07, 2018 | 35.55 | 35.55 | 35.55 | 35.55 | 571 | +0.00(+0.00%) |
Nov 06, 2018 | 35.52 | 35.55 | 35.52 | 35.55 | 1,810 | +0.09(+0.24%) |
Nov 05, 2018 | 35.42 | 35.46 | 35.42 | 35.46 | 1,019 | +0.04(+0.11%) |
Nov 02, 2018 | 35.51 | 35.51 | 35.42 | 35.42 | 3,765 | -0.01(-0.04%) |
Nov 01, 2018 | 35.37 | 35.44 | 35.37 | 35.44 | 53,299 | +0.07(+0.20%) |
Oct 31, 2018 | 35.33 | 35.37 | 35.33 | 35.37 | 21,440 | +0.24(+0.67%) |
Oct 30, 2018 | 35.15 | 35.17 | 35.13 | 35.13 | 29,081 | -0.21(-0.58%) |
Oct 29, 2018 | 35.34 | 35.34 | 35.34 | 35.34 | 583 | +0.08(+0.23%) |
Oct 26, 2018 | 35.29 | 35.29 | 35.26 | 35.26 | 1,490 | -0.15(-0.42%) |
Oct 25, 2018 | 35.32 | 35.41 | 35.32 | 35.41 | 98,225 | +0.18(+0.50%) |
Oct 24, 2018 | 35.35 | 35.35 | 35.23 | 35.23 | 1,472 | -0.34(-0.95%) |
Oct 23, 2018 | 35.57 | 35.57 | 35.57 | 35.57 | 541 | +0.00(+0.00%) |
Oct 22, 2018 | 35.57 | 35.57 | 35.57 | 35.57 | 1,089 | +0.13(+0.38%) |
Oct 19, 2018 | 35.53 | 35.53 | 35.42 | 35.43 | 5,147 | -0.02(-0.06%) |
Oct 18, 2018 | 35.55 | 35.55 | 35.46 | 35.46 | 3,057 | -0.18(-0.50%) |
Oct 17, 2018 | 35.63 | 35.64 | 35.56 | 35.63 | 3,627 | -0.01(-0.04%) |
Oct 16, 2018 | 35.65 | 35.66 | 35.65 | 35.65 | 4,921 | +0.10(+0.29%) |
Oct 15, 2018 | 35.46 | 35.54 | 35.46 | 35.54 | 2,454 | -0.04(-0.11%) |
Oct 12, 2018 | 35.53 | 35.58 | 35.52 | 35.58 | 12,597 | +0.28(+0.79%) |
Oct 11, 2018 | 35.31 | 35.38 | 35.30 | 35.30 | 2,898 | -0.02(-0.06%) |
Oct 10, 2018 | 35.41 | 35.42 | 35.32 | 35.32 | 2,231 | -0.20(-0.56%) |
Oct 09, 2018 | 35.56 | 35.56 | 35.50 | 35.52 | 1,135 | -0.11(-0.31%) |
Oct 08, 2018 | 35.63 | 35.63 | 35.63 | 35.63 | 1,085 | -0.04(-0.12%) |
Oct 05, 2018 | 35.68 | 35.68 | 35.68 | 35.68 | 677 | -0.15(-0.41%) |
Oct 04, 2018 | 35.83 | 35.83 | 35.83 | 35.83 | 925 | -0.15(-0.41%) |
Oct 03, 2018 | 35.97 | 35.97 | 35.97 | 35.97 | 480 | +0.04(+0.10%) |
Oct 02, 2018 | 35.92 | 35.94 | 35.92 | 35.94 | 1,024 | -0.02(-0.06%) |
Oct 01, 2018 | 35.90 | 35.96 | 35.90 | 35.96 | 1,804 | +0.08(+0.22%) |
Sep 28, 2018 | 35.85 | 35.88 | 35.85 | 35.88 | 816 | +0.05(+0.14%) |
Sep 27, 2018 | 35.83 | 35.83 | 35.83 | 35.83 | 419 | -0.01(-0.02%) |
Sep 26, 2018 | 35.76 | 35.83 | 35.76 | 35.83 | 1,680 | +0.03(+0.08%) |
Sep 25, 2018 | 35.81 | 35.81 | 35.77 | 35.81 | 2,262 | -0.04(-0.11%) |
Sep 24, 2018 | 35.85 | 35.85 | 35.85 | 35.85 | 408 | +0.00(+0.00%) |
Sep 21, 2018 | 35.85 | 35.85 | 35.85 | 35.85 | 544 | +0.04(+0.10%) |
Sep 20, 2018 | 35.84 | 35.84 | 35.78 | 35.81 | 1,696 | -0.02(-0.05%) |
Sep 19, 2018 | 35.83 | 35.83 | 35.83 | 35.83 | 914 | +0.02(+0.05%) |
Sep 18, 2018 | 35.81 | 35.81 | 35.81 | 35.81 | 193 | +0.00(+0.00%) |
Sep 17, 2018 | 35.80 | 35.86 | 35.80 | 35.81 | 13,412 | -0.02(-0.05%) |
Sep 14, 2018 | 35.86 | 35.86 | 35.83 | 35.83 | 1,360 | -0.02(-0.06%) |
Sep 13, 2018 | 35.85 | 35.85 | 35.85 | 35.85 | 1,076 | +0.12(+0.34%) |
Sep 12, 2018 | 35.74 | 35.74 | 35.73 | 35.73 | 2,133 | +0.05(+0.14%) |
Sep 11, 2018 | 35.68 | 35.68 | 35.68 | 35.68 | 304 | +0.00(+0.00%) |
Sep 10, 2018 | 35.71 | 35.71 | 35.68 | 35.68 | 1,366 | +0.02(+0.05%) |
Sep 07, 2018 | 35.59 | 35.66 | 35.59 | 35.66 | 952 | -0.00(-0.01%) |
Sep 06, 2018 | 35.66 | 35.66 | 35.66 | 35.66 | 620 | +0.04(+0.11%) |
Sep 05, 2018 | 35.64 | 35.68 | 35.62 | 35.62 | 2,017 | -0.10(-0.28%) |
Sep 04, 2018 | 35.65 | 35.72 | 35.65 | 35.72 | 1,568 | +0.00(+0.00%) |
Aug 31, 2018 | 35.72 | 35.72 | 35.72 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 35.72 | 35.72 | 35.72 | 35.72 | 2,091 | -0.03(-0.08%) |
Aug 29, 2018 | 35.69 | 35.75 | 35.69 | 35.75 | 2,281 | +0.01(+0.02%) |
Aug 28, 2018 | 35.74 | 35.74 | 35.74 | 35.74 | 669 | +0.04(+0.11%) |
Aug 27, 2018 | 35.70 | 35.70 | 35.70 | 35.70 | 930 | -0.03(-0.07%) |
Aug 24, 2018 | 35.73 | 35.73 | 35.73 | 35.73 | 1,093 | +0.08(+0.23%) |
Aug 23, 2018 | 35.66 | 35.67 | 35.65 | 35.65 | 1,073 | -0.02(-0.06%) |
Aug 22, 2018 | 35.66 | 35.67 | 35.66 | 35.67 | 896 | +0.01(+0.02%) |
Aug 21, 2018 | 35.66 | 35.66 | 35.66 | 35.66 | 598 | +0.08(+0.23%) |
Aug 20, 2018 | 35.61 | 35.61 | 35.58 | 35.58 | 929 | +0.12(+0.33%) |
Aug 17, 2018 | 35.47 | 35.47 | 35.47 | 35.47 | 273 | +0.00(+0.01%) |
Aug 16, 2018 | 35.46 | 35.46 | 35.46 | 35.46 | 232 | +0.00(+0.00%) |
Aug 15, 2018 | 35.49 | 35.49 | 35.46 | 35.46 | 1,815 | -0.10(-0.30%) |
Aug 14, 2018 | 35.52 | 35.57 | 35.52 | 35.57 | 1,116 | +0.06(+0.17%) |
Aug 13, 2018 | 35.52 | 35.53 | 35.50 | 35.51 | 1,155 | -0.03(-0.09%) |
Aug 10, 2018 | 35.55 | 35.56 | 35.54 | 35.54 | 10,935 | -0.12(-0.32%) |
Aug 09, 2018 | 35.65 | 35.65 | 35.65 | 35.65 | 489 | -0.01(-0.03%) |
Aug 08, 2018 | 35.66 | 35.66 | 35.66 | 35.66 | 2,306 | +0.04(+0.10%) |
Aug 07, 2018 | 35.63 | 35.63 | 35.62 | 35.63 | 1,731 | +0.04(+0.12%) |
Aug 06, 2018 | 35.55 | 35.59 | 35.55 | 35.59 | 7,496 | +0.07(+0.19%) |
Aug 03, 2018 | 35.52 | 35.52 | 35.52 | 35.52 | 956 | +0.04(+0.12%) |
Aug 02, 2018 | 35.47 | 35.48 | 35.47 | 35.48 | 2,908 | -0.05(-0.14%) |
Aug 01, 2018 | 35.50 | 35.52 | 35.42 | 35.52 | 15,760 | +0.03(+0.09%) |
Jul 31, 2018 | 35.49 | 35.49 | 35.49 | 35.49 | 1,275 | +0.07(+0.21%) |
Jul 30, 2018 | 35.43 | 35.43 | 35.42 | 35.42 | 6,941 | +0.06(+0.16%) |
Jul 27, 2018 | 35.36 | 35.36 | 35.36 | 35.36 | 961 | -0.04(-0.12%) |
Jul 26, 2018 | 35.44 | 35.44 | 35.41 | 35.41 | 1,224 | +0.12(+0.33%) |
Jul 24, 2018 | 35.29 | 35.29 | 35.29 | 648 | +0.04(+0.12%) | |
Jul 23, 2018 | 35.26 | 35.26 | 35.25 | 35.25 | 17,700 | -0.01(-0.02%) |
Jul 20, 2018 | 35.25 | 35.25 | 35.25 | 35.25 | 512 | -0.04(-0.10%) |
Jul 18, 2018 | 35.29 | 35.29 | 35.29 | 652 | +0.04(+0.10%) | |
Jul 17, 2018 | 35.21 | 35.26 | 35.21 | 35.25 | 4,248 | +0.00(+0.00%) |
Jul 16, 2018 | 35.26 | 35.26 | 35.19 | 35.25 | 3,206 | -0.04(-0.10%) |
Jul 13, 2018 | 35.33 | 35.33 | 35.29 | 35.29 | 2,440 | +0.04(+0.12%) |
Jul 12, 2018 | 35.25 | 35.25 | 35.25 | 35.25 | 855 | +0.09(+0.25%) |
Jul 11, 2018 | 35.17 | 35.17 | 35.16 | 35.16 | 1,592 | -0.04(-0.12%) |
Jul 10, 2018 | 35.21 | 35.21 | 35.15 | 35.20 | 1,480 | +0.02(+0.06%) |
Jul 09, 2018 | 35.12 | 35.18 | 35.12 | 35.18 | 4,109 | +0.04(+0.12%) |
Jul 06, 2018 | 35.13 | 35.14 | 35.13 | 35.14 | 2,312 | +0.10(+0.29%) |
Jul 05, 2018 | 35.06 | 35.06 | 35.04 | 35.04 | 10,664 | -0.01(-0.02%) |
Jul 03, 2018 | 35.04 | 35.04 | 35.04 | 0 | +0.08(+0.23%) | |
Jul 02, 2018 | 34.96 | 34.96 | 34.96 | 34.96 | 1,653 | -0.14(-0.39%) |
Jun 29, 2018 | 35.10 | 35.10 | 35.10 | 35.10 | 679 | -0.04(-0.10%) |
Jun 28, 2018 | 35.06 | 35.14 | 35.04 | 35.14 | 2,127 | -0.00(-0.01%) |
Jun 27, 2018 | 35.23 | 35.23 | 35.14 | 35.14 | 2,792 | -0.12(-0.34%) |
Jun 26, 2018 | 35.24 | 35.26 | 35.19 | 35.26 | 1,096 | -0.01(-0.04%) |
Jun 25, 2018 | 35.25 | 35.28 | 35.20 | 35.28 | 1,351 | -0.01(-0.02%) |
Jun 22, 2018 | 35.28 | 35.28 | 35.28 | 35.28 | 1,002 | -0.05(-0.14%) |
Jun 20, 2018 | 35.33 | 35.33 | 35.33 | 219 | +0.04(+0.12%) | |
Jun 19, 2018 | 35.26 | 35.29 | 35.26 | 35.29 | 2,188 | -0.04(-0.12%) |
Jun 18, 2018 | 35.26 | 35.36 | 35.26 | 35.33 | 3,576 | +0.03(+0.08%) |
Jun 14, 2018 | 35.30 | 35.30 | 35.30 | 220 | +0.05(+0.14%) | |
Jun 13, 2018 | 35.30 | 35.30 | 35.25 | 35.25 | 72,842 | +0.07(+0.19%) |
Jun 12, 2018 | 35.20 | 35.27 | 35.19 | 35.19 | 1,617 | +0.01(+0.02%) |
Jun 11, 2018 | 35.18 | 35.18 | 35.18 | 35.18 | 1,064 | -0.03(-0.08%) |
Jun 08, 2018 | 35.21 | 35.21 | 35.21 | 35.21 | 1,738 | +0.01(+0.02%) |
Jun 07, 2018 | 35.17 | 35.23 | 35.15 | 35.20 | 1,791 | +0.02(+0.06%) |
Jun 06, 2018 | 35.18 | 35.18 | 812 | +0.12(+0.33%) | ||
Jun 05, 2018 | 35.05 | 35.10 | 35.05 | 35.07 | 1,370 | -0.03(-0.09%) |
Jun 04, 2018 | 35.10 | 35.10 | 35.10 | 35.10 | 1,177 | +0.07(+0.19%) |
Jun 01, 2018 | 35.05 | 35.05 | 35.03 | 35.03 | 952 | +0.08(+0.22%) |
May 31, 2018 | 34.95 | 34.95 | 34.95 | 34.95 | 1,206 | +0.01(+0.03%) |
May 30, 2018 | 34.94 | 34.94 | 34.94 | 34.94 | 644 | +0.10(+0.28%) |
May 29, 2018 | 34.88 | 34.88 | 34.85 | 34.85 | 2,059 | -0.17(-0.50%) |
May 25, 2018 | 35.02 | 35.02 | 35.02 | 0 | +0.02(+0.06%) | |
May 24, 2018 | 35.03 | 35.03 | 35.00 | 35.00 | 1,208 | -0.02(-0.06%) |
May 22, 2018 | 35.02 | 35.02 | 35.02 | 565 | +0.03(+0.08%) | |
May 21, 2018 | 34.95 | 35.01 | 34.95 | 34.99 | 1,336 | +0.02(+0.06%) |
May 18, 2018 | 34.96 | 34.97 | 34.96 | 34.97 | 802 | -0.01(-0.04%) |
May 17, 2018 | 35.00 | 35.00 | 34.97 | 34.98 | 1,233 | -0.03(-0.07%) |
May 16, 2018 | 35.00 | 35.03 | 34.95 | 35.01 | 1,615 | +0.05(+0.15%) |
May 15, 2018 | 35.00 | 35.00 | 34.93 | 34.96 | 9,912 | -0.12(-0.34%) |
May 14, 2018 | 35.06 | 35.08 | 35.06 | 35.08 | 1,585 | +0.06(+0.17%) |
May 11, 2018 | 35.02 | 35.02 | 35.02 | 35.02 | 980 | -0.02(-0.07%) |
May 10, 2018 | 35.06 | 35.06 | 35.04 | 35.04 | 2,323 | +0.07(+0.19%) |
May 08, 2018 | 34.98 | 34.98 | 34.98 | 550 | +0.01(+0.02%) | |
May 07, 2018 | 34.94 | 35.00 | 34.94 | 34.97 | 2,904 | +0.00(+0.00%) |
May 04, 2018 | 34.97 | 34.97 | 34.97 | 34.97 | 448 | +0.04(+0.10%) |
May 03, 2018 | 34.93 | 34.93 | 34.93 | 34.93 | 766 | -0.02(-0.06%) |
May 02, 2018 | 34.93 | 34.99 | 34.89 | 34.95 | 2,386 | +0.01(+0.04%) |
May 01, 2018 | 34.88 | 34.97 | 34.88 | 34.94 | 4,032 | -0.02(-0.06%) |
Apr 30, 2018 | 34.99 | 35.00 | 34.96 | 34.96 | 4,174 | -0.01(-0.03%) |
Apr 27, 2018 | 34.98 | 34.98 | 34.97 | 34.97 | 1,631 | +0.07(+0.21%) |
Apr 26, 2018 | 34.90 | 34.90 | 34.90 | 34.90 | 360 | +0.01(+0.02%) |
Apr 25, 2018 | 34.84 | 34.90 | 34.84 | 34.89 | 4,557 | -0.11(-0.31%) |
Apr 24, 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 616 | +0.04(+0.12%) |
Apr 23, 2018 | 35.04 | 35.04 | 34.95 | 34.96 | 4,705 | -0.13(-0.37%) |
Apr 20, 2018 | 35.09 | 35.13 | 35.09 | 35.09 | 1,361 | -0.08(-0.22%) |
Apr 19, 2018 | 35.14 | 35.17 | 35.14 | 35.16 | 2,486 | -0.14(-0.39%) |
Apr 18, 2018 | 35.27 | 35.31 | 35.27 | 35.30 | 4,170 | +0.04(+0.11%) |
Apr 17, 2018 | 35.29 | 35.30 | 35.26 | 35.26 | 4,114 | +0.05(+0.15%) |
Apr 16, 2018 | 35.24 | 35.24 | 35.21 | 35.21 | 1,083 | +0.06(+0.17%) |
Apr 13, 2018 | 35.18 | 35.18 | 35.09 | 35.15 | 12,455 | +0.05(+0.13%) |
Apr 12, 2018 | 35.14 | 35.14 | 35.09 | 35.10 | 1,336 | +0.14(+0.40%) |
Apr 11, 2018 | 34.99 | 35.01 | 34.96 | 34.96 | 2,055 | -0.07(-0.21%) |
Apr 10, 2018 | 34.98 | 35.03 | 34.98 | 35.03 | 60,262 | +0.15(+0.43%) |
Apr 09, 2018 | 34.85 | 34.88 | 34.85 | 34.88 | 2,589 | +0.13(+0.37%) |
Apr 06, 2018 | 34.75 | 34.75 | 34.75 | 34.75 | 734 | -0.08(-0.23%) |
Apr 05, 2018 | 34.83 | 34.83 | 34.83 | 34.83 | 812 | +0.05(+0.14%) |
Apr 04, 2018 | 34.72 | 34.82 | 34.71 | 34.79 | 2,523 | +0.13(+0.36%) |
Apr 03, 2018 | 34.73 | 34.73 | 34.66 | 34.66 | 3,146 | +0.10(+0.29%) |
Apr 02, 2018 | 34.58 | 34.58 | 34.56 | 34.56 | 1,898 | -0.17(-0.49%) |
Mar 29, 2018 | 34.73 | 34.73 | 34.73 | 0 | +0.14(+0.41%) | |
Mar 28, 2018 | 34.62 | 34.65 | 34.59 | 34.59 | 2,459 | -0.11(-0.32%) |
Mar 27, 2018 | 34.68 | 34.72 | 34.68 | 34.70 | 978 | +0.06(+0.17%) |
Mar 26, 2018 | 34.62 | 34.65 | 34.60 | 34.64 | 1,952 | +0.10(+0.28%) |
Mar 23, 2018 | 34.63 | 34.64 | 34.54 | 34.54 | 6,452 | -0.06(-0.18%) |
Mar 22, 2018 | 34.66 | 34.66 | 34.61 | 34.61 | 1,075 | -0.13(-0.38%) |
Mar 21, 2018 | 34.74 | 34.74 | 34.74 | 34.74 | 393 | +0.04(+0.10%) |
Mar 20, 2018 | 34.70 | 34.70 | 34.70 | 34.70 | 744 | -0.01(-0.02%) |
Mar 19, 2018 | 34.71 | 34.71 | 34.71 | 34.71 | 1,565 | -0.06(-0.18%) |
Mar 16, 2018 | 34.75 | 34.78 | 34.75 | 34.77 | 2,155 | -0.01(-0.03%) |
Mar 15, 2018 | 34.78 | 34.78 | 34.78 | 34.78 | 538 | +0.05(+0.13%) |
Mar 14, 2018 | 34.80 | 34.80 | 34.70 | 34.73 | 919 | -0.09(-0.26%) |
Mar 13, 2018 | 34.89 | 34.89 | 34.82 | 34.82 | 1,938 | -0.06(-0.16%) |
Mar 12, 2018 | 34.93 | 34.93 | 34.88 | 34.88 | 851 | -0.06(-0.18%) |
Mar 09, 2018 | 34.94 | 34.94 | 34.94 | 34.94 | 1,138 | +0.15(+0.43%) |
Mar 08, 2018 | 34.81 | 34.81 | 34.79 | 34.79 | 3,753 | +0.02(+0.06%) |
Mar 07, 2018 | 34.77 | 1,915 | -0.06(-0.18%) | |||
Mar 06, 2018 | 34.82 | 34.84 | 34.82 | 34.84 | 22,478 | +0.06(+0.18%) |
Mar 05, 2018 | 34.76 | 34.77 | 34.76 | 34.77 | 1,376 | +0.05(+0.15%) |
Mar 02, 2018 | 34.72 | 34.72 | 34.72 | 34.72 | 1,927 | -0.11(-0.31%) |
Feb 28, 2018 | 34.83 | 34.83 | 34.83 | 463 | -0.06(-0.18%) | |
Feb 27, 2018 | 34.88 | 34.90 | 34.87 | 34.90 | 992 | -0.10(-0.28%) |
Feb 26, 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 1,423 | +0.08(+0.22%) |
Feb 23, 2018 | 34.80 | 34.93 | 34.80 | 34.92 | 734 | +0.06(+0.17%) |
Feb 22, 2018 | 34.88 | 34.90 | 34.85 | 34.86 | 2,003 | -0.08(-0.23%) |
Feb 21, 2018 | 34.96 | 34.96 | 34.94 | 34.94 | 3,974 | +0.00(+0.01%) |
Feb 20, 2018 | 34.93 | 34.94 | 34.92 | 34.94 | 1,592 | -0.04(-0.13%) |
Feb 16, 2018 | 34.98 | 34.98 | 34.98 | 0 | +0.24(+0.69%) | |
Feb 15, 2018 | 34.73 | 34.74 | 34.73 | 34.74 | 808 | +0.33(+0.96%) |
Feb 14, 2018 | 34.41 | 34.41 | 34.41 | 34.41 | 659 | -0.15(-0.43%) |
Feb 13, 2018 | 34.55 | 34.56 | 34.51 | 34.56 | 3,620 | -0.09(-0.26%) |
Feb 12, 2018 | 34.60 | 34.65 | 34.60 | 34.65 | 3,996 | +0.32(+0.92%) |
Feb 09, 2018 | 34.53 | 34.53 | 34.30 | 34.33 | 1,340 | -0.26(-0.74%) |
Feb 08, 2018 | 34.77 | 34.77 | 34.59 | 34.59 | 4,349 | -0.47(-1.34%) |
Feb 07, 2018 | 35.12 | 35.12 | 35.06 | 35.06 | 1,958 | +0.09(+0.26%) |
Feb 06, 2018 | 34.92 | 34.97 | 34.70 | 34.97 | 73,281 | +0.07(+0.20%) |
Feb 05, 2018 | 35.00 | 34.90 | 34.90 | 3,376 | -0.09(-0.24%) | |
Feb 02, 2018 | 35.10 | 35.10 | 34.98 | 34.98 | 7,151 | -0.25(-0.71%) |