Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 35.58 | 35.58 | 35.56 | 35.58 | 30,981 | +0.00(+0.00%) |
Feb 27, 2019 | 35.58 | 35.58 | 35.56 | 35.58 | 54,107 | +0.01(+0.02%) |
Feb 26, 2019 | 35.57 | 35.58 | 35.56 | 35.58 | 53,332 | +0.01(+0.02%) |
Feb 25, 2019 | 35.55 | 35.57 | 35.54 | 35.57 | 52,067 | +0.02(+0.05%) |
Feb 22, 2019 | 35.55 | 35.56 | 35.54 | 35.55 | 31,847 | +0.01(+0.04%) |
Feb 21, 2019 | 35.54 | 35.55 | 35.53 | 35.54 | 21,803 | -0.00(-0.01%) |
Feb 20, 2019 | 35.53 | 35.55 | 35.52 | 35.54 | 39,279 | +0.01(+0.02%) |
Feb 19, 2019 | 35.53 | 35.54 | 35.52 | 35.53 | 13,361 | +0.01(+0.02%) |
Feb 15, 2019 | 35.51 | 35.53 | 35.51 | 35.52 | 37,514 | -0.01(-0.02%) |
Feb 14, 2019 | 35.53 | 35.53 | 35.50 | 35.53 | 66,084 | -0.01(-0.02%) |
Feb 13, 2019 | 35.54 | 35.54 | 35.52 | 35.54 | 75,125 | +0.01(+0.02%) |
Feb 12, 2019 | 35.53 | 35.54 | 35.53 | 35.53 | 18,317 | +0.01(+0.02%) |
Feb 11, 2019 | 35.53 | 35.53 | 35.51 | 35.52 | 7,916 | +0.00(+0.00%) |
Feb 08, 2019 | 35.52 | 35.53 | 35.50 | 35.52 | 34,001 | +0.01(+0.02%) |
Feb 07, 2019 | 35.50 | 35.51 | 35.49 | 35.51 | 23,388 | +0.01(+0.03%) |
Feb 06, 2019 | 35.49 | 35.51 | 35.49 | 35.50 | 23,778 | +0.01(+0.02%) |
Feb 05, 2019 | 35.50 | 35.50 | 35.49 | 35.50 | 45,802 | +0.02(+0.05%) |
Feb 04, 2019 | 35.48 | 35.49 | 35.47 | 35.48 | 39,452 | -0.02(-0.05%) |
Feb 01, 2019 | 35.49 | 35.50 | 35.47 | 35.50 | 74,689 | +0.01(+0.02%) |
Jan 31, 2019 | 35.46 | 35.49 | 35.45 | 35.49 | 91,976 | +0.01(+0.02%) |
Jan 30, 2019 | 35.46 | 35.48 | 35.45 | 35.48 | 39,232 | +0.03(+0.09%) |
Jan 29, 2019 | 35.45 | 35.47 | 35.44 | 35.45 | 365,721 | +0.00(+0.01%) |
Jan 28, 2019 | 35.46 | 35.46 | 35.43 | 35.44 | 91,948 | -0.01(-0.02%) |
Jan 25, 2019 | 35.46 | 35.46 | 35.43 | 35.45 | 20,332 | +0.02(+0.05%) |
Jan 24, 2019 | 35.42 | 35.43 | 35.42 | 35.43 | 44,569 | +0.02(+0.05%) |
Jan 23, 2019 | 35.42 | 35.43 | 35.41 | 35.42 | 23,785 | +0.03(+0.07%) |
Jan 22, 2019 | 35.43 | 35.43 | 35.39 | 35.39 | 59,693 | -0.00(-0.01%) |
Jan 18, 2019 | 35.40 | 35.41 | 35.38 | 35.40 | 30,668 | +0.02(+0.06%) |
Jan 17, 2019 | 35.40 | 35.40 | 35.37 | 35.37 | 128,055 | +0.01(+0.02%) |
Jan 16, 2019 | 35.36 | 35.37 | 35.36 | 35.36 | 25,292 | +0.00(+0.00%) |
Jan 15, 2019 | 35.36 | 35.36 | 35.36 | 35.36 | 164,780 | +0.01(+0.02%) |
Jan 14, 2019 | 35.36 | 35.37 | 35.35 | 35.36 | 316,785 | -0.01(-0.02%) |
Jan 11, 2019 | 35.35 | 35.36 | 35.34 | 35.36 | 77,353 | +0.00(+0.00%) |
Jan 10, 2019 | 35.34 | 35.36 | 35.34 | 35.36 | 21,237 | +0.02(+0.06%) |
Jan 09, 2019 | 35.33 | 35.35 | 35.33 | 35.34 | 37,009 | +0.01(+0.04%) |
Jan 08, 2019 | 35.36 | 35.36 | 35.33 | 35.33 | 15,810 | -0.02(-0.05%) |
Jan 07, 2019 | 35.36 | 35.36 | 35.34 | 35.35 | 38,310 | +0.00(+0.01%) |
Jan 04, 2019 | 35.36 | 35.36 | 35.34 | 35.34 | 78,148 | -0.01(-0.04%) |
Jan 03, 2019 | 35.36 | 35.36 | 35.34 | 35.36 | 44,206 | +0.02(+0.04%) |
Jan 02, 2019 | 35.35 | 35.35 | 35.34 | 35.34 | 55,317 | -0.01(-0.02%) |
Dec 31, 2018 | 35.32 | 35.35 | 35.32 | 35.35 | 88,826 | +0.02(+0.05%) |
Dec 28, 2018 | 35.32 | 35.34 | 35.30 | 35.33 | 96,095 | +0.01(+0.02%) |
Dec 27, 2018 | 35.34 | 35.34 | 35.31 | 35.32 | 99,294 | -0.02(-0.07%) |
Dec 26, 2018 | 35.32 | 35.36 | 35.32 | 35.34 | 37,954 | -0.01(-0.02%) |
Dec 24, 2018 | 35.35 | 35.36 | 35.34 | 35.35 | 39,528 | +0.01(+0.04%) |
Dec 21, 2018 | 35.35 | 35.36 | 35.30 | 35.34 | 83,828 | +0.01(+0.03%) |
Dec 20, 2018 | 35.31 | 35.33 | 35.31 | 35.33 | 759,513 | +0.02(+0.07%) |
Dec 19, 2018 | 35.31 | 35.32 | 35.30 | 35.30 | 43,673 | +0.00(+0.01%) |
Dec 18, 2018 | 35.31 | 35.31 | 35.29 | 35.30 | 47,678 | -0.00(-0.00%) |
Dec 17, 2018 | 35.28 | 35.31 | 35.28 | 35.30 | 31,450 | +0.01(+0.02%) |
Dec 14, 2018 | 35.31 | 35.31 | 35.27 | 35.30 | 177,555 | +0.03(+0.09%) |
Dec 13, 2018 | 35.28 | 35.30 | 35.27 | 35.27 | 15,783 | -0.01(-0.02%) |
Dec 12, 2018 | 35.26 | 35.29 | 35.26 | 35.28 | 42,103 | +0.01(+0.02%) |
Dec 11, 2018 | 35.27 | 35.28 | 35.26 | 35.27 | 10,735 | -0.00(-0.01%) |
Dec 10, 2018 | 35.29 | 35.29 | 35.27 | 35.27 | 15,325 | -0.03(-0.09%) |
Dec 07, 2018 | 35.28 | 35.30 | 35.27 | 35.30 | 26,861 | -0.01(-0.03%) |
Dec 06, 2018 | 35.30 | 35.32 | 35.29 | 35.31 | 212,553 | -0.02(-0.04%) |
Dec 04, 2018 | 35.31 | 35.33 | 35.30 | 35.33 | 7,739 | +0.02(+0.05%) |
Dec 03, 2018 | 35.33 | 35.33 | 35.31 | 35.31 | 46,120 | -0.00(-0.01%) |
Nov 30, 2018 | 35.32 | 35.32 | 35.31 | 35.31 | 22,236 | +0.00(+0.00%) |
Nov 29, 2018 | 35.33 | 35.33 | 35.31 | 35.31 | 10,007 | -0.02(-0.05%) |
Nov 28, 2018 | 35.32 | 35.33 | 35.31 | 35.33 | 17,103 | +0.02(+0.04%) |
Nov 27, 2018 | 35.32 | 35.33 | 35.32 | 35.32 | 22,784 | -0.01(-0.03%) |
Nov 26, 2018 | 35.33 | 35.33 | 35.31 | 35.33 | 13,082 | +0.01(+0.04%) |
Nov 23, 2018 | 35.32 | 35.33 | 35.31 | 35.31 | 1,254 | -0.02(-0.05%) |
Nov 21, 2018 | 35.33 | 35.33 | 35.33 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 35.31 | 35.32 | 35.31 | 35.32 | 13,999 | +0.02(+0.05%) |
Nov 19, 2018 | 35.31 | 35.33 | 35.31 | 35.31 | 36,054 | -0.03(-0.07%) |
Nov 16, 2018 | 35.35 | 35.35 | 35.30 | 35.33 | 10,604 | +0.02(+0.05%) |
Nov 15, 2018 | 35.32 | 35.32 | 35.31 | 35.31 | 11,909 | -0.01(-0.02%) |
Nov 14, 2018 | 35.31 | 35.32 | 35.31 | 35.32 | 13,878 | +0.01(+0.02%) |
Nov 13, 2018 | 35.32 | 35.32 | 35.31 | 35.31 | 16,370 | +0.00(+0.00%) |
Nov 12, 2018 | 35.32 | 35.32 | 35.31 | 35.31 | 16,569 | +0.02(+0.05%) |
Nov 09, 2018 | 35.31 | 35.31 | 35.30 | 35.30 | 8,324 | -0.01(-0.02%) |
Nov 08, 2018 | 35.30 | 35.31 | 35.30 | 35.31 | 11,495 | +0.01(+0.03%) |
Nov 07, 2018 | 35.29 | 35.30 | 35.29 | 35.30 | 15,090 | +0.01(+0.02%) |
Nov 06, 2018 | 35.30 | 35.31 | 35.27 | 35.29 | 68,948 | -0.00(-0.00%) |
Nov 05, 2018 | 35.29 | 35.31 | 35.29 | 35.29 | 8,836 | +0.00(+0.00%) |
Nov 02, 2018 | 35.30 | 35.30 | 35.29 | 35.29 | 19,613 | -0.01(-0.04%) |
Nov 01, 2018 | 35.30 | 35.31 | 35.29 | 35.30 | 14,215 | +0.01(+0.03%) |
Oct 31, 2018 | 35.28 | 35.29 | 35.27 | 35.29 | 28,197 | -0.02(-0.05%) |
Oct 30, 2018 | 35.28 | 35.31 | 35.27 | 35.31 | 45,745 | +0.04(+0.12%) |
Oct 29, 2018 | 35.27 | 35.31 | 35.27 | 35.27 | 38,408 | -0.01(-0.04%) |
Oct 26, 2018 | 35.27 | 35.29 | 35.27 | 35.28 | 96,540 | +0.01(+0.04%) |
Oct 25, 2018 | 35.27 | 35.29 | 35.27 | 35.27 | 229,644 | -0.02(-0.05%) |
Oct 24, 2018 | 35.28 | 35.28 | 35.27 | 35.28 | 11,750 | +0.01(+0.02%) |
Oct 23, 2018 | 35.27 | 35.28 | 35.27 | 35.27 | 14,604 | +0.01(+0.02%) |
Oct 22, 2018 | 35.27 | 35.28 | 35.26 | 35.27 | 7,091 | -0.01(-0.02%) |
Oct 19, 2018 | 35.27 | 35.27 | 35.25 | 35.27 | 112,991 | +0.02(+0.06%) |
Oct 18, 2018 | 35.25 | 35.27 | 35.25 | 35.25 | 9,239 | -0.00(-0.01%) |
Oct 17, 2018 | 35.27 | 35.27 | 35.26 | 35.26 | 30,372 | +0.00(+0.00%) |
Oct 16, 2018 | 35.27 | 35.27 | 35.26 | 35.26 | 4,918 | -0.01(-0.02%) |
Oct 15, 2018 | 35.26 | 35.27 | 35.26 | 35.26 | 16,622 | +0.03(+0.07%) |
Oct 12, 2018 | 35.27 | 35.27 | 35.24 | 35.24 | 17,023 | -0.02(-0.05%) |
Oct 11, 2018 | 35.24 | 35.27 | 35.24 | 35.26 | 20,672 | +0.03(+0.07%) |
Oct 10, 2018 | 35.25 | 35.25 | 35.23 | 35.23 | 28,651 | -0.01(-0.02%) |
Oct 09, 2018 | 35.24 | 35.24 | 35.23 | 35.24 | 24,067 | -0.01(-0.02%) |
Oct 08, 2018 | 35.24 | 35.26 | 35.24 | 35.25 | 6,857 | +0.01(+0.02%) |
Oct 05, 2018 | 35.25 | 35.25 | 35.23 | 35.24 | 10,853 | -0.01(-0.02%) |
Oct 04, 2018 | 35.24 | 35.25 | 35.23 | 35.25 | 30,038 | +0.02(+0.07%) |
Oct 03, 2018 | 35.22 | 35.23 | 35.22 | 35.22 | 4,295 | -0.01(-0.02%) |
Oct 02, 2018 | 35.23 | 35.23 | 35.22 | 35.23 | 12,634 | +0.02(+0.05%) |
Oct 01, 2018 | 35.21 | 35.22 | 35.21 | 35.21 | 26,655 | -0.01(-0.04%) |
Sep 28, 2018 | 35.21 | 35.23 | 35.21 | 35.23 | 3,090 | +0.02(+0.05%) |
Sep 27, 2018 | 35.23 | 35.23 | 35.21 | 35.21 | 9,501 | +0.00(+0.00%) |
Sep 26, 2018 | 35.21 | 35.22 | 35.21 | 35.21 | 3,039 | -0.01(-0.03%) |
Sep 25, 2018 | 35.21 | 35.23 | 35.21 | 35.22 | 6,033 | -0.01(-0.02%) |
Sep 24, 2018 | 35.23 | 35.23 | 35.20 | 35.23 | 39,364 | +0.02(+0.04%) |
Sep 21, 2018 | 35.21 | 35.22 | 35.21 | 35.21 | 28,614 | -0.02(-0.05%) |
Sep 20, 2018 | 35.23 | 35.23 | 35.20 | 35.23 | 5,246 | +0.01(+0.02%) |
Sep 19, 2018 | 35.22 | 35.22 | 35.20 | 35.22 | 9,410 | +0.00(+0.00%) |
Sep 18, 2018 | 35.23 | 35.23 | 35.20 | 35.22 | 14,124 | +0.01(+0.02%) |
Sep 17, 2018 | 35.21 | 35.21 | 35.20 | 35.21 | 9,331 | +0.02(+0.05%) |
Sep 14, 2018 | 35.21 | 35.21 | 35.19 | 35.19 | 8,469 | +0.00(+0.00%) |
Sep 13, 2018 | 35.21 | 35.22 | 35.19 | 35.19 | 2,520 | -0.00(-0.00%) |
Sep 12, 2018 | 35.21 | 35.21 | 35.19 | 35.19 | 15,306 | -0.00(-0.00%) |
Sep 11, 2018 | 35.20 | 35.21 | 35.19 | 35.19 | 13,331 | +0.00(+0.01%) |
Sep 10, 2018 | 35.19 | 35.20 | 35.18 | 35.19 | 11,312 | +0.01(+0.02%) |
Sep 07, 2018 | 35.18 | 35.20 | 35.17 | 35.18 | 3,090 | +0.01(+0.03%) |
Sep 06, 2018 | 35.20 | 35.22 | 35.17 | 35.17 | 14,397 | -0.03(-0.09%) |
Sep 05, 2018 | 35.20 | 35.21 | 35.17 | 35.21 | 4,142 | +0.04(+0.10%) |
Sep 04, 2018 | 35.17 | 35.19 | 35.17 | 35.17 | 23,618 | -0.00(-0.00%) |
Aug 31, 2018 | 35.17 | 35.17 | 35.17 | 0 | -0.00(-0.01%) | |
Aug 30, 2018 | 35.16 | 35.20 | 35.16 | 35.17 | 36,287 | +0.00(+0.00%) |
Aug 29, 2018 | 35.16 | 35.19 | 35.16 | 35.17 | 23,204 | +0.02(+0.05%) |
Aug 28, 2018 | 35.18 | 35.18 | 35.15 | 35.15 | 26,237 | -0.01(-0.04%) |
Aug 27, 2018 | 35.17 | 35.19 | 35.15 | 35.17 | 13,603 | +0.00(+0.01%) |
Aug 24, 2018 | 35.16 | 35.16 | 35.15 | 35.16 | 14,562 | +0.02(+0.07%) |
Aug 23, 2018 | 35.18 | 35.18 | 35.14 | 35.14 | 36,858 | +0.00(+0.01%) |
Aug 22, 2018 | 35.16 | 35.16 | 35.14 | 35.14 | 12,543 | -0.01(-0.02%) |
Aug 21, 2018 | 35.15 | 35.17 | 35.15 | 35.15 | 1,350 | -0.03(-0.07%) |
Aug 20, 2018 | 35.17 | 35.17 | 35.14 | 35.17 | 6,580 | +0.00(+0.00%) |
Aug 17, 2018 | 35.17 | 35.17 | 35.13 | 35.17 | 5,045 | +0.03(+0.07%) |
Aug 16, 2018 | 35.16 | 35.16 | 35.13 | 35.15 | 873,234 | -0.01(-0.02%) |
Aug 15, 2018 | 35.15 | 35.15 | 35.13 | 35.15 | 87,118 | +0.02(+0.07%) |
Aug 14, 2018 | 35.14 | 35.15 | 35.13 | 35.13 | 11,179 | +0.00(+0.01%) |
Aug 13, 2018 | 35.15 | 35.15 | 35.13 | 35.13 | 8,783 | -0.01(-0.02%) |
Aug 10, 2018 | 35.15 | 35.15 | 35.11 | 35.14 | 13,989 | +0.00(+0.00%) |
Aug 09, 2018 | 35.11 | 35.14 | 35.11 | 35.14 | 27,628 | +0.02(+0.05%) |
Aug 08, 2018 | 35.11 | 35.12 | 35.09 | 35.12 | 20,710 | +0.00(+0.00%) |
Aug 07, 2018 | 35.09 | 35.13 | 35.09 | 35.12 | 17,165 | +0.01(+0.03%) |
Aug 06, 2018 | 35.09 | 35.14 | 35.09 | 35.11 | 59,927 | +0.02(+0.05%) |
Aug 03, 2018 | 35.12 | 35.13 | 35.09 | 35.09 | 16,053 | -0.03(-0.07%) |
Aug 02, 2018 | 35.10 | 35.12 | 35.09 | 35.12 | 21,048 | +0.03(+0.07%) |
Aug 01, 2018 | 35.12 | 35.12 | 35.09 | 35.09 | 22,489 | -0.02(-0.06%) |
Jul 31, 2018 | 35.09 | 35.12 | 35.07 | 35.12 | 76,479 | +0.01(+0.02%) |
Jul 30, 2018 | 35.11 | 35.12 | 35.10 | 35.11 | 24,920 | +0.00(+0.00%) |
Jul 27, 2018 | 35.11 | 35.11 | 35.06 | 35.11 | 20,792 | +0.01(+0.02%) |
Jul 26, 2018 | 35.10 | 35.10 | 35.09 | 35.10 | 4,389 | +0.00(+0.00%) |
Jul 25, 2018 | 35.10 | 35.10 | 35.09 | 35.10 | 19,378 | +0.00(+0.00%) |
Jul 24, 2018 | 35.07 | 35.10 | 35.06 | 35.10 | 16,457 | +0.03(+0.07%) |
Jul 23, 2018 | 35.07 | 35.11 | 35.07 | 35.07 | 20,630 | +0.00(+0.00%) |
Jul 20, 2018 | 35.06 | 35.07 | 35.05 | 35.07 | 25,259 | +0.03(+0.08%) |
Jul 19, 2018 | 35.06 | 35.06 | 35.04 | 35.05 | 22,237 | +0.01(+0.02%) |
Jul 18, 2018 | 35.05 | 35.05 | 35.04 | 35.04 | 16,656 | +0.00(+0.00%) |
Jul 17, 2018 | 35.05 | 35.05 | 35.03 | 35.04 | 3,310 | -0.01(-0.03%) |
Jul 16, 2018 | 35.08 | 35.08 | 35.03 | 35.05 | 13,222 | -0.02(-0.05%) |
Jul 13, 2018 | 35.05 | 35.06 | 35.05 | 35.06 | 14,521 | +0.00(+0.00%) |
Jul 12, 2018 | 35.04 | 35.06 | 35.04 | 35.06 | 22,021 | -0.01(-0.02%) |
Jul 11, 2018 | 35.04 | 35.07 | 35.03 | 35.07 | 50,974 | +0.05(+0.15%) |
Jul 10, 2018 | 35.02 | 35.06 | 35.02 | 35.02 | 6,144 | -0.03(-0.07%) |
Jul 09, 2018 | 35.05 | 35.12 | 35.02 | 35.05 | 33,150 | +0.01(+0.02%) |
Jul 06, 2018 | 35.04 | 35.06 | 35.02 | 35.04 | 19,495 | -0.01(-0.02%) |
Jul 05, 2018 | 35.01 | 35.05 | 35.01 | 35.05 | 8,743 | +0.03(+0.07%) |
Jul 03, 2018 | 35.02 | 35.02 | 35.02 | 0 | +0.02(+0.04%) | |
Jul 02, 2018 | 35.02 | 35.02 | 35.00 | 35.00 | 31,580 | -0.01(-0.04%) |
Jun 29, 2018 | 35.00 | 35.04 | 35.00 | 35.02 | 7,039 | -0.02(-0.05%) |
Jun 28, 2018 | 35.01 | 35.04 | 34.99 | 35.04 | 14,411 | +0.00(+0.00%) |
Jun 27, 2018 | 35.01 | 35.04 | 35.01 | 35.04 | 14,229 | +0.03(+0.07%) |
Jun 26, 2018 | 35.03 | 35.03 | 34.98 | 35.01 | 34,128 | -0.02(-0.05%) |
Jun 25, 2018 | 35.01 | 35.04 | 35.01 | 35.03 | 262,329 | +0.02(+0.05%) |
Jun 22, 2018 | 35.00 | 35.01 | 34.98 | 35.01 | 11,495 | +0.01(+0.02%) |
Jun 21, 2018 | 35.00 | 35.02 | 34.98 | 35.00 | 17,498 | -0.01(-0.02%) |
Jun 20, 2018 | 35.02 | 35.02 | 34.99 | 35.01 | 12,348 | +0.02(+0.05%) |
Jun 19, 2018 | 34.99 | 35.02 | 34.98 | 34.99 | 29,468 | -0.02(-0.05%) |
Jun 18, 2018 | 34.98 | 35.01 | 34.97 | 35.01 | 25,638 | +0.04(+0.12%) |
Jun 15, 2018 | 35.00 | 34.98 | 34.97 | 15,763 | -0.01(-0.04%) | |
Jun 14, 2018 | 34.99 | 34.99 | 34.97 | 34.98 | 13,067 | -0.01(-0.04%) |
Jun 13, 2018 | 34.98 | 35.00 | 34.97 | 34.99 | 8,366 | +0.02(+0.05%) |
Jun 12, 2018 | 34.98 | 35.00 | 34.97 | 34.98 | 3,399 | -0.02(-0.05%) |
Jun 11, 2018 | 34.98 | 35.00 | 34.96 | 34.99 | 16,704 | +0.03(+0.10%) |
Jun 08, 2018 | 34.96 | 34.99 | 34.96 | 34.96 | 23,882 | -0.01(-0.02%) |
Jun 07, 2018 | 34.96 | 34.97 | 34.95 | 34.97 | 2,608 | +0.02(+0.05%) |
Jun 06, 2018 | 34.95 | 34.95 | 17,238 | -0.02(-0.05%) | ||
Jun 05, 2018 | 34.96 | 34.98 | 34.95 | 34.97 | 8,265 | +0.02(+0.05%) |
Jun 04, 2018 | 34.96 | 34.98 | 34.95 | 34.95 | 3,112 | +0.01(+0.02%) |
Jun 01, 2018 | 34.97 | 34.98 | 34.94 | 34.94 | 22,738 | -0.02(-0.05%) |
May 31, 2018 | 34.97 | 34.97 | 34.96 | 34.96 | 1,696 | +0.00(+0.00%) |
May 30, 2018 | 34.96 | 34.97 | 34.96 | 34.96 | 10,071 | -0.03(-0.07%) |
May 29, 2018 | 34.97 | 34.99 | 34.97 | 34.98 | 3,095 | +0.05(+0.15%) |
May 25, 2018 | 34.93 | 34.93 | 34.93 | 0 | -0.03(-0.10%) | |
May 24, 2018 | 34.97 | 34.97 | 34.92 | 34.97 | 3,566 | +0.04(+0.12%) |
May 23, 2018 | 34.95 | 34.96 | 34.92 | 34.92 | 3,716 | -0.03(-0.10%) |
May 22, 2018 | 34.96 | 34.97 | 34.94 | 34.96 | 14,431 | +0.01(+0.02%) |
May 21, 2018 | 34.93 | 34.97 | 34.92 | 34.95 | 19,601 | +0.04(+0.11%) |
May 18, 2018 | 34.91 | 34.93 | 34.91 | 34.91 | 7,150 | -0.02(-0.05%) |
May 17, 2018 | 34.93 | 34.96 | 34.91 | 34.93 | 7,826 | +0.00(+0.00%) |
May 16, 2018 | 34.91 | 34.93 | 34.91 | 34.93 | 3,151 | +0.03(+0.07%) |
May 15, 2018 | 34.92 | 34.95 | 34.91 | 34.91 | 14,564 | -0.00(-0.00%) |
May 14, 2018 | 34.94 | 34.94 | 34.91 | 34.91 | 5,356 | -0.02(-0.05%) |
May 11, 2018 | 34.94 | 34.94 | 34.92 | 34.92 | 13,343 | -0.02(-0.05%) |
May 10, 2018 | 34.91 | 34.94 | 34.90 | 34.94 | 11,153 | +0.02(+0.05%) |
May 09, 2018 | 34.93 | 34.93 | 34.90 | 34.92 | 3,774 | +0.01(+0.04%) |
May 08, 2018 | 34.91 | 34.91 | 34.91 | 34.91 | 2,845 | +0.00(+0.01%) |
May 07, 2018 | 34.89 | 34.91 | 34.89 | 34.91 | 9,946 | +0.02(+0.07%) |
May 04, 2018 | 34.90 | 34.91 | 34.88 | 34.88 | 16,282 | -0.03(-0.09%) |
May 03, 2018 | 34.89 | 34.91 | 34.88 | 34.91 | 11,070 | +0.00(+0.01%) |
May 02, 2018 | 34.91 | 34.91 | 34.87 | 34.91 | 6,425 | +0.05(+0.14%) |
May 01, 2018 | 34.89 | 34.91 | 34.86 | 34.86 | 19,186 | +0.00(+0.01%) |
Apr 30, 2018 | 34.89 | 34.89 | 34.86 | 34.86 | 7,656 | -0.03(-0.07%) |
Apr 27, 2018 | 34.88 | 34.89 | 34.85 | 34.89 | 5,700 | +0.03(+0.09%) |
Apr 26, 2018 | 34.86 | 34.89 | 34.85 | 34.85 | 7,888 | +0.00(+0.01%) |
Apr 25, 2018 | 34.86 | 34.89 | 34.85 | 34.85 | 18,650 | -0.03(-0.07%) |
Apr 24, 2018 | 34.88 | 34.88 | 34.85 | 34.88 | 10,769 | +0.04(+0.12%) |
Apr 23, 2018 | 34.83 | 34.87 | 34.83 | 34.84 | 17,235 | +0.00(+0.01%) |
Apr 20, 2018 | 34.85 | 34.86 | 34.83 | 34.83 | 4,667 | -0.01(-0.02%) |
Apr 19, 2018 | 34.85 | 34.85 | 34.83 | 34.84 | 4,193 | -0.01(-0.02%) |
Apr 18, 2018 | 34.84 | 34.85 | 34.82 | 34.85 | 10,659 | -0.00(-0.00%) |
Apr 17, 2018 | 34.84 | 34.85 | 34.82 | 34.85 | 3,396 | +0.00(+0.00%) |
Apr 16, 2018 | 34.84 | 34.85 | 34.83 | 34.85 | 21,726 | +0.01(+0.02%) |
Apr 13, 2018 | 34.82 | 34.84 | 34.82 | 34.84 | 9,689 | +0.00(+0.00%) |
Apr 12, 2018 | 34.83 | 34.84 | 34.82 | 34.84 | 2,617 | +0.01(+0.02%) |
Apr 11, 2018 | 34.82 | 34.84 | 34.82 | 34.83 | 23,127 | +0.00(+0.00%) |
Apr 10, 2018 | 34.83 | 34.83 | 34.82 | 34.83 | 4,007 | -0.00(-0.00%) |
Apr 09, 2018 | 34.83 | 34.83 | 34.83 | 34.83 | 2,442 | +0.02(+0.05%) |
Apr 06, 2018 | 34.82 | 34.80 | 34.82 | 7,319 | +0.02(+0.05%) | |
Apr 05, 2018 | 34.80 | 34.83 | 34.80 | 34.80 | 18,080 | -0.03(-0.07%) |
Apr 04, 2018 | 34.81 | 34.83 | 34.80 | 34.82 | 35,506 | +0.00(+0.01%) |
Apr 03, 2018 | 34.81 | 34.82 | 34.80 | 34.82 | 5,415 | -0.01(-0.03%) |
Apr 02, 2018 | 34.77 | 34.83 | 34.77 | 34.83 | 15,753 | +0.06(+0.16%) |
Mar 29, 2018 | 34.78 | 34.78 | 34.78 | 0 | +0.01(+0.03%) | |
Mar 28, 2018 | 34.77 | 34.79 | 34.77 | 34.77 | 2,959 | +0.00(+0.00%) |
Mar 27, 2018 | 34.78 | 34.79 | 34.77 | 34.77 | 61,038 | -0.03(-0.10%) |
Mar 26, 2018 | 34.80 | 34.80 | 34.78 | 34.80 | 20,886 | +0.00(+0.00%) |
Mar 23, 2018 | 34.79 | 34.80 | 34.77 | 34.80 | 12,423 | +0.03(+0.10%) |
Mar 22, 2018 | 34.80 | 34.80 | 34.77 | 34.77 | 14,550 | -0.03(-0.10%) |
Mar 21, 2018 | 34.78 | 34.80 | 34.77 | 34.80 | 4,075 | +0.03(+0.09%) |
Mar 20, 2018 | 34.80 | 34.80 | 34.77 | 34.77 | 694 | -0.03(-0.09%) |
Mar 19, 2018 | 34.80 | 34.80 | 34.79 | 34.80 | 2,526 | +0.03(+0.09%) |
Mar 16, 2018 | 34.79 | 34.80 | 34.77 | 34.77 | 7,267 | -0.02(-0.07%) |
Mar 15, 2018 | 34.79 | 34.79 | 34.77 | 34.79 | 9,314 | +0.02(+0.07%) |
Mar 14, 2018 | 34.79 | 34.79 | 34.77 | 34.77 | 2,207 | -0.02(-0.04%) |
Mar 13, 2018 | 34.77 | 34.79 | 34.77 | 34.79 | 941 | +0.01(+0.03%) |
Mar 12, 2018 | 34.77 | 34.79 | 34.77 | 34.78 | 12,823 | -0.01(-0.03%) |
Mar 09, 2018 | 34.76 | 34.79 | 34.76 | 34.79 | 10,429 | +0.03(+0.07%) |
Mar 08, 2018 | 34.78 | 34.78 | 34.76 | 34.76 | 16,073 | -0.03(-0.07%) |
Mar 07, 2018 | 34.79 | 34.79 | 5,047 | +0.02(+0.05%) | ||
Mar 06, 2018 | 34.79 | 34.79 | 34.77 | 34.77 | 10,979 | -0.00(-0.01%) |
Mar 05, 2018 | 34.79 | 34.79 | 34.77 | 34.77 | 10,670 | +0.00(+0.00%) |
Mar 02, 2018 | 34.79 | 34.79 | 34.77 | 34.77 | 4,968 | -0.01(-0.03%) |