Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.60 | 37.61 | 37.46 | 37.48 | 368,918 | -0.07(-0.18%) |
Feb 27, 2019 | 37.60 | 37.69 | 37.51 | 37.55 | 330,666 | -0.17(-0.44%) |
Feb 26, 2019 | 37.57 | 37.78 | 37.53 | 37.71 | 537,011 | -0.02(-0.07%) |
Feb 25, 2019 | 37.78 | 37.88 | 37.74 | 37.74 | 322,751 | +0.13(+0.35%) |
Feb 22, 2019 | 37.58 | 37.72 | 37.54 | 37.61 | 245,777 | +0.32(+0.86%) |
Feb 21, 2019 | 37.34 | 37.41 | 37.20 | 37.28 | 188,774 | -0.05(-0.13%) |
Feb 20, 2019 | 37.32 | 37.50 | 37.30 | 37.33 | 358,909 | +0.05(+0.13%) |
Feb 19, 2019 | 36.94 | 37.32 | 36.94 | 37.28 | 678,252 | +0.27(+0.74%) |
Feb 15, 2019 | 36.83 | 37.01 | 36.81 | 37.01 | 291,906 | +0.30(+0.81%) |
Feb 14, 2019 | 36.66 | 36.82 | 36.59 | 36.71 | 629,460 | +0.04(+0.11%) |
Feb 13, 2019 | 36.82 | 36.94 | 36.65 | 36.67 | 436,871 | +0.02(+0.05%) |
Feb 12, 2019 | 36.59 | 36.72 | 36.56 | 36.66 | 416,103 | +0.19(+0.52%) |
Feb 11, 2019 | 36.47 | 36.54 | 36.39 | 36.47 | 333,678 | -0.02(-0.07%) |
Feb 08, 2019 | 36.42 | 36.49 | 36.28 | 36.49 | 366,608 | +0.15(+0.41%) |
Feb 07, 2019 | 36.48 | 36.55 | 36.21 | 36.34 | 492,616 | -0.17(-0.48%) |
Feb 06, 2019 | 36.74 | 36.74 | 36.46 | 36.52 | 278,568 | -0.38(-1.03%) |
Feb 05, 2019 | 36.74 | 36.90 | 36.71 | 36.90 | 419,260 | +0.56(+1.55%) |
Feb 04, 2019 | 36.14 | 36.34 | 36.11 | 36.33 | 383,018 | +0.29(+0.80%) |
Feb 01, 2019 | 36.09 | 36.19 | 35.98 | 36.04 | 535,625 | -0.21(-0.59%) |
Jan 31, 2019 | 36.18 | 36.33 | 36.12 | 36.26 | 758,421 | -0.01(-0.02%) |
Jan 30, 2019 | 35.92 | 36.35 | 35.85 | 36.27 | 775,573 | +0.49(+1.36%) |
Jan 29, 2019 | 35.78 | 35.82 | 35.70 | 35.78 | 1,334,341 | +0.02(+0.05%) |
Jan 28, 2019 | 35.74 | 35.76 | 35.63 | 35.76 | 566,909 | -0.22(-0.62%) |
Jan 25, 2019 | 35.84 | 36.01 | 35.78 | 35.99 | 463,224 | +0.56(+1.59%) |
Jan 24, 2019 | 35.34 | 35.50 | 35.33 | 35.42 | 499,725 | +0.11(+0.30%) |
Jan 23, 2019 | 35.38 | 35.43 | 35.15 | 35.32 | 261,303 | +0.21(+0.59%) |
Jan 22, 2019 | 35.39 | 35.40 | 35.06 | 35.11 | 819,949 | -0.74(-2.07%) |
Jan 18, 2019 | 35.80 | 35.91 | 35.74 | 35.85 | 694,957 | +0.18(+0.51%) |
Jan 17, 2019 | 35.32 | 35.80 | 35.30 | 35.67 | 340,458 | +0.14(+0.40%) |
Jan 16, 2019 | 35.43 | 35.61 | 35.43 | 35.53 | 449,510 | +0.21(+0.61%) |
Jan 15, 2019 | 35.26 | 35.40 | 35.20 | 35.32 | 517,476 | +0.28(+0.80%) |
Jan 14, 2019 | 34.95 | 35.16 | 34.93 | 35.04 | 559,357 | -0.17(-0.49%) |
Jan 11, 2019 | 35.03 | 35.26 | 35.03 | 35.21 | 414,552 | -0.08(-0.23%) |
Jan 10, 2019 | 35.05 | 35.31 | 35.02 | 35.29 | 446,626 | +0.20(+0.56%) |
Jan 09, 2019 | 34.98 | 35.21 | 34.89 | 35.09 | 869,341 | +0.50(+1.46%) |
Jan 08, 2019 | 34.56 | 34.63 | 34.40 | 34.59 | 561,438 | +0.34(+0.99%) |
Jan 07, 2019 | 34.09 | 34.37 | 34.03 | 34.25 | 687,880 | +0.08(+0.24%) |
Jan 04, 2019 | 33.71 | 34.23 | 33.67 | 34.17 | 579,453 | +1.16(+3.53%) |
Jan 03, 2019 | 33.14 | 33.18 | 32.92 | 33.01 | 238,872 | -0.33(-0.99%) |
Jan 02, 2019 | 33.02 | 33.38 | 32.91 | 33.34 | 628,375 | -0.28(-0.84%) |
Dec 31, 2018 | 33.65 | 33.74 | 33.51 | 33.62 | 671,711 | -0.07(-0.22%) |
Dec 28, 2018 | 33.80 | 33.81 | 33.57 | 33.69 | 1,886,312 | +0.26(+0.77%) |
Dec 27, 2018 | 33.02 | 33.45 | 32.89 | 33.43 | 880,259 | -0.07(-0.20%) |
Dec 26, 2018 | 32.71 | 33.52 | 32.56 | 33.50 | 1,156,320 | +0.91(+2.79%) |
Dec 24, 2018 | 32.72 | 33.04 | 32.59 | 32.59 | 477,389 | -0.13(-0.40%) |
Dec 21, 2018 | 33.05 | 33.26 | 32.63 | 32.72 | 1,344,754 | -0.52(-1.57%) |
Dec 20, 2018 | 33.42 | 33.53 | 33.09 | 33.24 | 1,059,978 | -0.17(-0.49%) |
Dec 19, 2018 | 34.01 | 34.21 | 33.29 | 33.41 | 737,722 | -0.39(-1.15%) |
Dec 18, 2018 | 33.86 | 34.03 | 33.65 | 33.80 | 945,560 | -0.03(-0.08%) |
Dec 17, 2018 | 34.04 | 34.15 | 33.68 | 33.83 | 644,087 | -0.08(-0.24%) |
Dec 14, 2018 | 33.89 | 34.05 | 33.86 | 33.91 | 515,148 | -0.42(-1.22%) |
Dec 13, 2018 | 34.36 | 34.43 | 34.24 | 34.32 | 548,688 | +0.09(+0.26%) |
Dec 12, 2018 | 34.30 | 34.52 | 34.23 | 34.23 | 557,317 | +0.37(+1.09%) |
Dec 11, 2018 | 34.03 | 34.07 | 33.66 | 33.87 | 1,025,847 | +0.22(+0.67%) |
Dec 10, 2018 | 33.63 | 33.75 | 33.31 | 33.64 | 675,605 | -0.36(-1.06%) |
Dec 07, 2018 | 34.42 | 34.55 | 33.87 | 34.00 | 564,583 | -0.30(-0.87%) |
Dec 06, 2018 | 34.00 | 34.35 | 33.76 | 34.30 | 863,002 | -0.29(-0.84%) |
Dec 04, 2018 | 35.21 | 35.28 | 34.57 | 34.59 | 737,669 | -0.75(-2.11%) |
Dec 03, 2018 | 35.46 | 35.48 | 35.19 | 35.34 | 771,611 | +0.71(+2.06%) |
Nov 30, 2018 | 34.50 | 34.64 | 34.40 | 34.62 | 464,716 | -0.18(-0.53%) |
Nov 29, 2018 | 34.76 | 34.93 | 34.69 | 34.80 | 354,641 | -0.27(-0.78%) |
Nov 28, 2018 | 34.52 | 35.09 | 34.39 | 35.08 | 352,695 | +0.54(+1.56%) |
Nov 27, 2018 | 34.34 | 34.54 | 34.28 | 34.54 | 436,932 | -0.02(-0.05%) |
Nov 26, 2018 | 34.42 | 34.57 | 34.40 | 34.56 | 442,134 | +0.53(+1.56%) |
Nov 23, 2018 | 34.01 | 34.16 | 34.01 | 34.03 | 149,302 | -0.06(-0.19%) |
Nov 21, 2018 | 34.09 | 34.09 | 34.09 | 0 | +0.59(+1.77%) | |
Nov 20, 2018 | 33.75 | 33.79 | 33.43 | 33.50 | 591,079 | -0.70(-2.04%) |
Nov 19, 2018 | 34.41 | 34.44 | 34.07 | 34.19 | 481,481 | -0.45(-1.30%) |
Nov 16, 2018 | 34.37 | 34.70 | 34.34 | 34.64 | 359,246 | +0.10(+0.30%) |
Nov 15, 2018 | 34.15 | 34.65 | 34.07 | 34.54 | 833,445 | +0.41(+1.20%) |
Nov 14, 2018 | 34.31 | 34.31 | 33.87 | 34.13 | 632,713 | -0.22(-0.65%) |
Nov 13, 2018 | 34.32 | 34.60 | 34.23 | 34.36 | 586,551 | +0.21(+0.61%) |
Nov 12, 2018 | 34.48 | 34.52 | 34.10 | 34.15 | 369,431 | -0.21(-0.61%) |
Nov 09, 2018 | 34.44 | 34.48 | 34.23 | 34.36 | 584,756 | -0.35(-1.00%) |
Nov 08, 2018 | 34.88 | 34.97 | 34.62 | 34.70 | 710,656 | -0.36(-1.03%) |
Nov 07, 2018 | 34.88 | 35.09 | 34.80 | 35.06 | 474,058 | +0.56(+1.63%) |
Nov 06, 2018 | 34.40 | 34.53 | 34.36 | 34.50 | 548,885 | +0.15(+0.44%) |
Nov 05, 2018 | 34.29 | 34.38 | 34.20 | 34.35 | 953,584 | +0.02(+0.07%) |
Nov 02, 2018 | 34.52 | 34.64 | 34.10 | 34.32 | 498,586 | +0.13(+0.38%) |
Nov 01, 2018 | 33.91 | 34.23 | 33.85 | 34.19 | 524,777 | +0.72(+2.16%) |
Oct 31, 2018 | 33.46 | 33.58 | 33.37 | 33.47 | 544,110 | +0.22(+0.68%) |
Oct 30, 2018 | 32.93 | 33.26 | 32.90 | 33.25 | 528,375 | +0.55(+1.69%) |
Oct 29, 2018 | 33.25 | 33.27 | 32.47 | 32.69 | 848,368 | -0.15(-0.46%) |
Oct 26, 2018 | 32.64 | 33.05 | 32.50 | 32.85 | 1,023,946 | -0.25(-0.75%) |
Oct 25, 2018 | 32.88 | 33.25 | 32.81 | 33.09 | 637,202 | +0.15(+0.46%) |
Oct 24, 2018 | 33.56 | 33.59 | 32.93 | 32.94 | 534,555 | -0.76(-2.26%) |
Oct 23, 2018 | 33.47 | 33.84 | 33.30 | 33.70 | 891,824 | -0.51(-1.48%) |
Oct 22, 2018 | 34.27 | 34.31 | 34.08 | 34.21 | 579,444 | +0.06(+0.19%) |
Oct 19, 2018 | 34.21 | 34.37 | 34.07 | 34.15 | 580,024 | +0.27(+0.78%) |
Oct 18, 2018 | 34.19 | 34.23 | 33.75 | 33.88 | 527,838 | -0.30(-0.87%) |
Oct 17, 2018 | 34.30 | 34.32 | 34.00 | 34.18 | 436,906 | -0.10(-0.28%) |
Oct 16, 2018 | 34.08 | 34.32 | 34.00 | 34.27 | 750,055 | +0.35(+1.04%) |
Oct 15, 2018 | 33.95 | 34.06 | 33.87 | 33.92 | 446,709 | -0.05(-0.14%) |
Oct 12, 2018 | 34.11 | 34.11 | 33.66 | 33.97 | 739,537 | +0.29(+0.86%) |
Oct 11, 2018 | 33.88 | 34.03 | 33.40 | 33.68 | 954,468 | -0.47(-1.39%) |
Oct 10, 2018 | 34.84 | 34.85 | 34.14 | 34.15 | 843,479 | -0.75(-2.16%) |
Oct 09, 2018 | 34.73 | 34.96 | 34.70 | 34.91 | 477,176 | -0.13(-0.37%) |
Oct 08, 2018 | 34.85 | 35.05 | 34.78 | 35.04 | 466,549 | -0.22(-0.64%) |
Oct 05, 2018 | 35.42 | 35.47 | 35.13 | 35.26 | 304,332 | -0.13(-0.36%) |
Oct 04, 2018 | 35.59 | 35.63 | 35.25 | 35.39 | 613,352 | -0.39(-1.08%) |
Oct 03, 2018 | 35.96 | 35.99 | 35.70 | 35.78 | 306,432 | -0.22(-0.62%) |
Oct 02, 2018 | 35.94 | 36.02 | 35.88 | 36.00 | 912,775 | -0.49(-1.34%) |
Oct 01, 2018 | 36.44 | 36.56 | 36.43 | 36.49 | 236,797 | +0.02(+0.04%) |
Sep 28, 2018 | 36.53 | 36.65 | 36.43 | 36.48 | 314,792 | -0.09(-0.24%) |
Sep 27, 2018 | 36.55 | 36.70 | 36.53 | 36.56 | 1,305,520 | -0.06(-0.18%) |
Sep 26, 2018 | 36.59 | 36.93 | 36.59 | 36.63 | 227,238 | -0.01(-0.02%) |
Sep 25, 2018 | 36.69 | 36.80 | 36.60 | 36.64 | 307,054 | +0.09(+0.24%) |
Sep 24, 2018 | 36.67 | 36.68 | 36.52 | 36.55 | 181,716 | -0.18(-0.48%) |
Sep 21, 2018 | 36.74 | 36.84 | 36.72 | 36.72 | 352,148 | +0.03(+0.09%) |
Sep 20, 2018 | 36.60 | 36.71 | 36.52 | 36.69 | 372,067 | +0.18(+0.48%) |
Sep 19, 2018 | 36.37 | 36.56 | 36.35 | 36.52 | 228,759 | +0.24(+0.66%) |
Sep 18, 2018 | 36.15 | 36.33 | 36.12 | 36.27 | 524,482 | +0.39(+1.10%) |
Sep 17, 2018 | 35.99 | 36.08 | 35.87 | 35.88 | 796,604 | -0.05(-0.13%) |
Sep 14, 2018 | 36.03 | 36.10 | 35.82 | 35.93 | 510,042 | -0.05(-0.13%) |
Sep 13, 2018 | 35.99 | 36.06 | 35.84 | 35.98 | 410,042 | +0.22(+0.63%) |
Sep 12, 2018 | 35.47 | 35.79 | 35.44 | 35.75 | 733,267 | +0.40(+1.14%) |
Sep 11, 2018 | 35.09 | 35.35 | 35.09 | 35.35 | 738,208 | +0.04(+0.11%) |
Sep 10, 2018 | 35.46 | 35.46 | 35.23 | 35.31 | 283,472 | +0.03(+0.09%) |
Sep 07, 2018 | 35.34 | 35.49 | 35.19 | 35.28 | 374,936 | -0.48(-1.35%) |
Sep 06, 2018 | 35.89 | 35.97 | 35.62 | 35.76 | 710,727 | -0.39(-1.09%) |
Sep 05, 2018 | 36.23 | 36.23 | 36.01 | 36.15 | 337,284 | -0.48(-1.32%) |
Sep 04, 2018 | 36.58 | 36.69 | 36.50 | 36.64 | 564,901 | -0.30(-0.80%) |
Aug 31, 2018 | 36.93 | 36.93 | 36.93 | 0 | -0.21(-0.56%) | |
Aug 30, 2018 | 37.29 | 37.34 | 37.05 | 37.14 | 472,681 | -0.49(-1.30%) |
Aug 29, 2018 | 37.45 | 37.68 | 37.37 | 37.63 | 289,038 | +0.37(+0.99%) |
Aug 28, 2018 | 37.43 | 37.43 | 37.23 | 37.26 | 821,314 | -0.01(-0.02%) |
Aug 27, 2018 | 37.08 | 37.32 | 37.08 | 37.27 | 447,186 | +0.43(+1.16%) |
Aug 24, 2018 | 36.76 | 36.93 | 36.73 | 36.84 | 255,644 | +0.18(+0.48%) |
Aug 23, 2018 | 36.69 | 36.81 | 36.62 | 36.67 | 403,957 | -0.51(-1.38%) |
Aug 22, 2018 | 37.13 | 37.24 | 37.09 | 37.18 | 120,985 | -0.02(-0.06%) |
Aug 21, 2018 | 37.22 | 37.30 | 37.13 | 37.21 | 232,580 | -0.14(-0.37%) |
Aug 20, 2018 | 37.26 | 37.36 | 37.19 | 37.34 | 187,341 | +0.08(+0.22%) |
Aug 17, 2018 | 36.89 | 37.34 | 36.85 | 37.26 | 447,657 | +0.39(+1.05%) |
Aug 16, 2018 | 36.88 | 37.00 | 36.84 | 36.88 | 640,792 | +0.34(+0.92%) |
Aug 15, 2018 | 36.45 | 36.56 | 36.23 | 36.54 | 1,403,895 | -0.26(-0.70%) |
Aug 14, 2018 | 36.72 | 36.80 | 36.63 | 36.80 | 1,033,357 | +0.18(+0.48%) |
Aug 13, 2018 | 36.79 | 36.85 | 36.58 | 36.62 | 181,210 | -0.24(-0.65%) |
Aug 10, 2018 | 36.88 | 36.94 | 36.76 | 36.86 | 165,988 | -0.59(-1.59%) |
Aug 09, 2018 | 37.66 | 37.66 | 37.42 | 37.46 | 122,097 | -0.02(-0.04%) |
Aug 08, 2018 | 37.34 | 37.54 | 37.29 | 37.47 | 304,410 | +0.10(+0.26%) |
Aug 07, 2018 | 37.46 | 37.50 | 37.36 | 37.37 | 210,995 | +0.31(+0.82%) |
Aug 06, 2018 | 36.97 | 37.10 | 36.94 | 37.07 | 154,620 | +0.08(+0.22%) |
Aug 03, 2018 | 36.84 | 36.99 | 36.82 | 36.99 | 240,327 | +0.06(+0.15%) |
Aug 02, 2018 | 36.77 | 36.98 | 36.76 | 36.93 | 365,816 | -0.27(-0.73%) |
Aug 01, 2018 | 37.36 | 37.36 | 37.17 | 37.21 | 1,187,045 | -0.44(-1.17%) |
Jul 31, 2018 | 37.57 | 37.74 | 37.54 | 37.65 | 384,360 | +0.22(+0.60%) |
Jul 30, 2018 | 37.49 | 37.54 | 37.40 | 37.42 | 194,524 | -0.02(-0.06%) |
Jul 27, 2018 | 37.48 | 37.60 | 37.35 | 37.45 | 218,287 | +0.10(+0.26%) |
Jul 26, 2018 | 37.42 | 37.45 | 37.30 | 37.35 | 170,548 | -0.33(-0.87%) |
Jul 25, 2018 | 37.42 | 37.76 | 37.33 | 37.68 | 154,005 | +0.29(+0.77%) |
Jul 24, 2018 | 37.41 | 37.54 | 37.34 | 37.39 | 173,591 | +0.32(+0.87%) |
Jul 23, 2018 | 37.05 | 37.08 | 37.00 | 37.07 | 175,040 | -0.19(-0.52%) |
Jul 20, 2018 | 37.17 | 37.31 | 37.17 | 37.26 | 185,434 | +0.42(+1.13%) |
Jul 19, 2018 | 36.80 | 37.04 | 36.73 | 36.84 | 420,586 | -0.22(-0.59%) |
Jul 18, 2018 | 36.87 | 37.09 | 36.84 | 37.06 | 330,453 | +0.06(+0.17%) |
Jul 17, 2018 | 36.86 | 37.01 | 36.84 | 37.00 | 1,764,580 | -0.07(-0.20%) |
Jul 16, 2018 | 37.13 | 37.13 | 36.98 | 37.07 | 131,486 | -0.14(-0.39%) |
Jul 13, 2018 | 37.11 | 37.22 | 37.08 | 37.21 | 108,208 | -0.09(-0.24%) |
Jul 12, 2018 | 37.25 | 37.34 | 37.13 | 37.30 | 164,297 | +0.55(+1.51%) |
Jul 11, 2018 | 36.94 | 37.08 | 36.70 | 36.75 | 255,505 | -0.78(-2.08%) |
Jul 10, 2018 | 37.41 | 37.53 | 37.39 | 37.53 | 197,451 | -0.06(-0.17%) |
Jul 09, 2018 | 37.55 | 37.62 | 37.48 | 37.59 | 160,273 | +0.35(+0.93%) |
Jul 06, 2018 | 37.00 | 37.27 | 36.97 | 37.25 | 208,822 | +0.39(+1.05%) |
Jul 05, 2018 | 36.88 | 36.93 | 36.75 | 36.86 | 444,996 | +0.27(+0.75%) |
Jul 03, 2018 | 36.59 | 36.59 | 36.59 | 0 | +0.11(+0.31%) | |
Jul 02, 2018 | 36.44 | 36.54 | 36.34 | 36.48 | 479,158 | -0.47(-1.28%) |
Jun 29, 2018 | 36.92 | 37.02 | 36.89 | 36.95 | 420,983 | +0.14(+0.39%) |
Jun 28, 2018 | 36.65 | 36.88 | 36.60 | 36.80 | 226,984 | +0.40(+1.10%) |
Jun 27, 2018 | 36.76 | 36.91 | 36.39 | 36.40 | 451,709 | -0.41(-1.11%) |
Jun 26, 2018 | 36.93 | 36.93 | 36.73 | 36.81 | 522,688 | +0.15(+0.42%) |
Jun 25, 2018 | 36.85 | 36.85 | 36.52 | 36.66 | 474,169 | -0.59(-1.60%) |
Jun 22, 2018 | 37.33 | 37.37 | 37.20 | 37.25 | 367,062 | +0.42(+1.13%) |
Jun 21, 2018 | 37.04 | 37.04 | 36.80 | 36.84 | 476,339 | -0.13(-0.35%) |
Jun 20, 2018 | 37.01 | 37.06 | 36.90 | 36.97 | 364,866 | +0.18(+0.48%) |
Jun 19, 2018 | 36.55 | 36.79 | 36.50 | 36.79 | 363,821 | -0.32(-0.87%) |
Jun 18, 2018 | 37.00 | 37.16 | 36.95 | 37.11 | 227,444 | +0.03(+0.08%) |
Jun 15, 2018 | 37.11 | 36.95 | 37.08 | 260,901 | -0.02(-0.06%) | |
Jun 14, 2018 | 37.28 | 37.36 | 37.08 | 37.10 | 260,330 | -0.30(-0.80%) |
Jun 13, 2018 | 37.55 | 37.62 | 37.27 | 37.40 | 199,839 | -0.23(-0.61%) |
Jun 12, 2018 | 37.77 | 37.78 | 37.56 | 37.63 | 529,254 | -0.35(-0.93%) |
Jun 11, 2018 | 37.88 | 38.04 | 37.88 | 37.99 | 139,294 | +0.11(+0.29%) |
Jun 08, 2018 | 37.80 | 37.93 | 37.77 | 37.88 | 272,445 | -0.10(-0.27%) |
Jun 07, 2018 | 38.18 | 38.23 | 37.91 | 37.98 | 196,882 | -0.25(-0.66%) |
Jun 06, 2018 | 38.23 | 37.97 | 38.23 | 259,370 | +0.39(+1.02%) | |
Jun 05, 2018 | 37.85 | 37.86 | 37.73 | 37.84 | 946,188 | -0.01(-0.02%) |
Jun 04, 2018 | 37.89 | 37.94 | 37.77 | 37.85 | 814,922 | +0.28(+0.76%) |
Jun 01, 2018 | 37.45 | 37.58 | 37.38 | 37.57 | 1,282,358 | +0.10(+0.27%) |
May 31, 2018 | 37.67 | 37.67 | 37.40 | 37.47 | 1,803,365 | -0.17(-0.46%) |
May 30, 2018 | 37.29 | 37.65 | 37.29 | 37.64 | 236,886 | +0.45(+1.21%) |
May 29, 2018 | 37.36 | 37.42 | 37.04 | 37.19 | 298,260 | -0.42(-1.11%) |
May 25, 2018 | 37.61 | 37.61 | 37.61 | 0 | -0.12(-0.31%) | |
May 24, 2018 | 37.73 | 37.75 | 37.45 | 37.73 | 321,582 | +0.02(+0.04%) |
May 23, 2018 | 37.48 | 37.71 | 37.48 | 37.71 | 276,346 | -0.30(-0.79%) |
May 22, 2018 | 38.17 | 38.22 | 37.96 | 38.01 | 258,851 | -0.11(-0.29%) |
May 21, 2018 | 38.07 | 38.15 | 38.07 | 38.12 | 214,050 | +0.51(+1.36%) |
May 18, 2018 | 37.63 | 37.68 | 37.57 | 37.61 | 337,789 | -0.19(-0.50%) |
May 17, 2018 | 37.79 | 37.88 | 37.70 | 37.80 | 394,987 | -0.14(-0.37%) |
May 16, 2018 | 37.84 | 37.98 | 37.81 | 37.94 | 249,775 | +0.24(+0.63%) |
May 15, 2018 | 37.66 | 37.77 | 37.55 | 37.70 | 826,644 | -0.45(-1.18%) |
May 14, 2018 | 38.29 | 38.35 | 38.12 | 38.15 | 895,174 | +0.10(+0.27%) |
May 11, 2018 | 38.05 | 38.10 | 37.99 | 38.05 | 537,936 | +0.17(+0.46%) |
May 10, 2018 | 37.74 | 37.94 | 37.68 | 37.88 | 378,404 | +0.44(+1.18%) |
May 09, 2018 | 37.33 | 37.48 | 37.33 | 37.44 | 258,304 | +0.10(+0.27%) |
May 08, 2018 | 37.26 | 37.33 | 37.17 | 37.33 | 259,817 | +0.04(+0.11%) |
May 07, 2018 | 37.27 | 37.41 | 37.23 | 37.29 | 216,567 | -0.25(-0.67%) |
May 04, 2018 | 37.12 | 37.60 | 37.04 | 37.55 | 235,506 | -0.01(-0.02%) |
May 03, 2018 | 37.48 | 37.63 | 37.17 | 37.55 | 1,486,239 | +0.13(+0.36%) |
May 02, 2018 | 37.50 | 37.72 | 37.40 | 37.42 | 258,961 | +0.14(+0.38%) |
May 01, 2018 | 37.30 | 37.30 | 37.02 | 37.28 | 447,559 | +0.13(+0.34%) |
Apr 30, 2018 | 37.39 | 37.43 | 37.15 | 37.15 | 366,229 | -0.03(-0.08%) |
Apr 27, 2018 | 37.10 | 37.22 | 37.05 | 37.18 | 153,180 | +0.16(+0.43%) |
Apr 26, 2018 | 36.99 | 37.07 | 36.89 | 37.03 | 330,093 | +0.15(+0.41%) |
Apr 25, 2018 | 36.77 | 36.95 | 36.69 | 36.88 | 227,057 | -0.08(-0.21%) |
Apr 24, 2018 | 37.22 | 37.32 | 36.86 | 36.95 | 354,969 | +0.02(+0.06%) |
Apr 23, 2018 | 36.99 | 37.07 | 36.88 | 36.93 | 200,047 | -0.03(-0.09%) |
Apr 20, 2018 | 37.06 | 37.08 | 36.87 | 36.96 | 388,228 | -0.32(-0.85%) |
Apr 19, 2018 | 37.49 | 37.55 | 37.19 | 37.28 | 297,556 | -0.24(-0.65%) |
Apr 18, 2018 | 37.41 | 37.60 | 37.40 | 37.52 | 320,113 | +0.28(+0.76%) |
Apr 17, 2018 | 37.10 | 37.31 | 37.07 | 37.24 | 390,980 | +0.03(+0.08%) |
Apr 16, 2018 | 37.16 | 37.25 | 37.08 | 37.21 | 562,322 | -0.06(-0.17%) |
Apr 13, 2018 | 37.41 | 37.44 | 37.15 | 37.27 | 1,401,419 | +0.02(+0.06%) |
Apr 12, 2018 | 37.14 | 37.34 | 37.14 | 37.25 | 350,606 | +0.06(+0.15%) |
Apr 11, 2018 | 37.13 | 37.34 | 37.08 | 37.19 | 239,184 | +0.02(+0.04%) |
Apr 10, 2018 | 37.07 | 37.25 | 36.94 | 37.17 | 514,352 | +0.60(+1.64%) |
Apr 09, 2018 | 36.66 | 36.91 | 36.58 | 36.58 | 554,182 | +0.32(+0.87%) |
Apr 06, 2018 | 36.55 | 36.67 | 36.10 | 36.26 | 436,628 | -0.34(-0.93%) |
Apr 05, 2018 | 36.56 | 36.70 | 36.49 | 36.60 | 481,627 | +0.06(+0.15%) |
Apr 04, 2018 | 35.97 | 36.59 | 35.97 | 36.54 | 1,237,350 | +0.09(+0.24%) |
Apr 03, 2018 | 36.37 | 36.54 | 36.23 | 36.46 | 831,621 | +0.36(+1.00%) |
Apr 02, 2018 | 36.50 | 36.62 | 35.86 | 36.09 | 641,133 | -0.53(-1.44%) |
Mar 29, 2018 | 36.62 | 36.62 | 36.62 | 0 | +0.38(+1.04%) | |
Mar 28, 2018 | 36.29 | 36.51 | 36.12 | 36.24 | 574,021 | -0.12(-0.33%) |
Mar 27, 2018 | 36.84 | 36.90 | 36.26 | 36.36 | 800,966 | -0.56(-1.52%) |
Mar 26, 2018 | 36.73 | 36.97 | 36.42 | 36.92 | 648,772 | +0.72(+1.98%) |
Mar 23, 2018 | 36.76 | 36.83 | 36.17 | 36.21 | 630,456 | -0.54(-1.46%) |
Mar 22, 2018 | 37.00 | 37.12 | 36.73 | 36.74 | 886,767 | -0.92(-2.45%) |
Mar 21, 2018 | 37.35 | 37.76 | 37.35 | 37.66 | 318,943 | +0.24(+0.65%) |
Mar 20, 2018 | 37.49 | 37.52 | 37.36 | 37.42 | 492,081 | -0.02(-0.06%) |
Mar 19, 2018 | 37.47 | 37.53 | 37.21 | 37.44 | 552,876 | -0.22(-0.59%) |
Mar 16, 2018 | 37.70 | 37.80 | 37.68 | 37.66 | 365,502 | -0.11(-0.29%) |
Mar 15, 2018 | 37.96 | 38.01 | 37.71 | 37.77 | 685,105 | -0.25(-0.66%) |
Mar 14, 2018 | 38.26 | 38.29 | 37.93 | 38.03 | 609,658 | +0.06(+0.15%) |
Mar 13, 2018 | 38.39 | 38.45 | 37.88 | 37.97 | 639,594 | -0.42(-1.09%) |
Mar 12, 2018 | 38.33 | 38.42 | 38.24 | 38.39 | 841,725 | +0.10(+0.27%) |
Mar 09, 2018 | 37.98 | 38.29 | 37.96 | 38.29 | 859,780 | +0.67(+1.78%) |
Mar 08, 2018 | 37.63 | 37.72 | 37.45 | 37.62 | 495,386 | +0.17(+0.46%) |
Mar 07, 2018 | 37.49 | 37.13 | 37.44 | 763,008 | -0.23(-0.61%) | |
Mar 06, 2018 | 37.82 | 37.88 | 37.56 | 37.67 | 17,331,514 | +0.26(+0.70%) |
Mar 05, 2018 | 36.94 | 37.46 | 36.94 | 37.41 | 245,655 | -0.07(-0.19%) |
Mar 02, 2018 | 37.16 | 37.52 | 37.03 | 37.48 | 627,152 | +0.06(+0.17%) |