Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 37.08 | 37.24 | 37.08 | 37.15 | 34,700 | +0.05(+0.15%) |
Feb 27, 2019 | 37.01 | 37.10 | 36.92 | 37.09 | 30,455 | +0.01(+0.03%) |
Feb 26, 2019 | 37.15 | 37.27 | 37.07 | 37.08 | 33,870 | +0.02(+0.04%) |
Feb 25, 2019 | 37.31 | 37.31 | 37.03 | 37.07 | 92,620 | -0.11(-0.30%) |
Feb 22, 2019 | 37.01 | 37.20 | 36.97 | 37.18 | 33,302 | -0.05(-0.14%) |
Feb 21, 2019 | 37.07 | 37.32 | 37.07 | 37.23 | 63,880 | +0.07(+0.18%) |
Feb 20, 2019 | 37.08 | 37.30 | 37.08 | 37.16 | 50,823 | +0.05(+0.15%) |
Feb 19, 2019 | 37.07 | 37.21 | 36.96 | 37.11 | 209,740 | +0.06(+0.16%) |
Feb 15, 2019 | 37.04 | 37.13 | 36.97 | 37.05 | 37,386 | +0.26(+0.71%) |
Feb 14, 2019 | 36.80 | 36.93 | 36.75 | 36.79 | 371,513 | -0.41(-1.10%) |
Feb 13, 2019 | 37.18 | 37.23 | 37.07 | 37.20 | 58,065 | +0.10(+0.26%) |
Feb 12, 2019 | 36.83 | 37.15 | 36.83 | 37.10 | 25,532 | +0.42(+1.15%) |
Feb 11, 2019 | 36.65 | 36.70 | 36.60 | 36.68 | 29,962 | +0.10(+0.27%) |
Feb 08, 2019 | 36.25 | 36.58 | 36.22 | 36.58 | 47,439 | +0.29(+0.79%) |
Feb 07, 2019 | 36.31 | 36.39 | 36.11 | 36.30 | 36,547 | -0.19(-0.52%) |
Feb 06, 2019 | 36.52 | 36.53 | 36.41 | 36.49 | 45,268 | -0.14(-0.39%) |
Feb 05, 2019 | 36.57 | 36.68 | 36.54 | 36.63 | 33,022 | +0.11(+0.31%) |
Feb 04, 2019 | 36.34 | 36.52 | 36.24 | 36.52 | 53,804 | +0.16(+0.45%) |
Feb 01, 2019 | 36.43 | 36.46 | 36.26 | 36.35 | 54,665 | -0.06(-0.17%) |
Jan 31, 2019 | 35.77 | 36.45 | 35.74 | 36.41 | 49,563 | +0.63(+1.75%) |
Jan 30, 2019 | 35.50 | 35.84 | 35.44 | 35.79 | 76,572 | +0.37(+1.03%) |
Jan 29, 2019 | 35.38 | 35.44 | 35.31 | 35.42 | 34,228 | +0.05(+0.15%) |
Jan 28, 2019 | 35.15 | 35.37 | 35.12 | 35.37 | 58,866 | +0.06(+0.18%) |
Jan 25, 2019 | 35.35 | 35.56 | 35.24 | 35.30 | 64,404 | +0.12(+0.33%) |
Jan 24, 2019 | 35.25 | 35.25 | 34.93 | 35.18 | 82,284 | -0.21(-0.59%) |
Jan 23, 2019 | 35.41 | 35.58 | 35.14 | 35.39 | 318,333 | +0.18(+0.52%) |
Jan 22, 2019 | 35.50 | 35.50 | 34.98 | 35.21 | 134,084 | -0.45(-1.26%) |
Jan 18, 2019 | 35.50 | 35.77 | 35.50 | 35.66 | 72,573 | +0.42(+1.19%) |
Jan 17, 2019 | 34.88 | 35.30 | 34.88 | 35.24 | 69,871 | +0.27(+0.76%) |
Jan 16, 2019 | 35.16 | 35.16 | 34.93 | 34.97 | 36,459 | -0.20(-0.56%) |
Jan 15, 2019 | 34.93 | 35.19 | 34.93 | 35.17 | 88,665 | +0.27(+0.78%) |
Jan 14, 2019 | 34.96 | 35.06 | 34.85 | 34.90 | 104,251 | -0.12(-0.35%) |
Jan 11, 2019 | 34.86 | 35.07 | 34.85 | 35.02 | 54,665 | +0.08(+0.23%) |
Jan 10, 2019 | 34.65 | 34.98 | 34.60 | 34.94 | 66,751 | +0.16(+0.46%) |
Jan 09, 2019 | 34.85 | 34.99 | 34.74 | 34.78 | 107,063 | -0.10(-0.28%) |
Jan 08, 2019 | 34.73 | 34.93 | 34.62 | 34.88 | 99,237 | +0.42(+1.21%) |
Jan 07, 2019 | 34.26 | 34.68 | 34.14 | 34.46 | 120,273 | +0.15(+0.43%) |
Jan 04, 2019 | 33.74 | 34.32 | 33.70 | 34.32 | 104,618 | +0.94(+2.80%) |
Jan 03, 2019 | 33.66 | 33.85 | 33.38 | 33.38 | 126,475 | -0.43(-1.26%) |
Jan 02, 2019 | 33.43 | 33.90 | 33.43 | 33.81 | 140,632 | -0.07(-0.22%) |
Dec 31, 2018 | 33.96 | 33.96 | 33.55 | 33.88 | 195,728 | +0.05(+0.15%) |
Dec 28, 2018 | 34.04 | 34.23 | 33.68 | 33.83 | 260,447 | +0.01(+0.02%) |
Dec 27, 2018 | 33.34 | 33.82 | 32.78 | 33.82 | 905,395 | +0.24(+0.72%) |
Dec 26, 2018 | 32.68 | 33.58 | 32.27 | 33.58 | 361,607 | +1.03(+3.17%) |
Dec 24, 2018 | 33.35 | 33.35 | 32.55 | 32.55 | 75,400 | -0.99(-2.94%) |
Dec 21, 2018 | 33.99 | 34.65 | 33.52 | 33.54 | 530,319 | -0.31(-0.92%) |
Dec 20, 2018 | 34.21 | 34.30 | 33.52 | 33.85 | 732,812 | -0.47(-1.36%) |
Dec 19, 2018 | 34.89 | 35.11 | 34.15 | 34.32 | 262,973 | -0.41(-1.18%) |
Dec 18, 2018 | 35.40 | 35.40 | 34.54 | 34.73 | 146,406 | -0.30(-0.85%) |
Dec 17, 2018 | 35.52 | 35.72 | 34.83 | 35.02 | 141,734 | -0.95(-2.64%) |
Dec 14, 2018 | 36.35 | 36.35 | 35.88 | 35.97 | 75,240 | -0.46(-1.26%) |
Dec 13, 2018 | 36.43 | 36.61 | 36.31 | 36.43 | 86,504 | +0.07(+0.18%) |
Dec 12, 2018 | 36.62 | 36.66 | 36.36 | 36.36 | 76,055 | +0.03(+0.08%) |
Dec 11, 2018 | 36.57 | 36.63 | 36.14 | 36.34 | 120,390 | +0.26(+0.73%) |
Dec 10, 2018 | 36.26 | 36.26 | 35.55 | 36.07 | 151,046 | -0.11(-0.30%) |
Dec 07, 2018 | 36.85 | 36.85 | 36.07 | 36.18 | 81,221 | -0.59(-1.60%) |
Dec 06, 2018 | 36.69 | 36.77 | 36.00 | 36.77 | 111,465 | -0.06(-0.16%) |
Dec 04, 2018 | 37.58 | 37.67 | 36.79 | 36.83 | 130,961 | -0.75(-1.99%) |
Dec 03, 2018 | 37.71 | 37.71 | 37.29 | 37.57 | 50,196 | +0.14(+0.37%) |
Nov 30, 2018 | 37.20 | 37.47 | 37.18 | 37.44 | 56,980 | +0.29(+0.78%) |
Nov 29, 2018 | 37.07 | 37.28 | 37.05 | 37.15 | 93,366 | -0.02(-0.04%) |
Nov 28, 2018 | 36.77 | 37.16 | 36.64 | 37.16 | 125,663 | +0.37(+1.00%) |
Nov 27, 2018 | 36.70 | 36.79 | 36.59 | 36.79 | 65,392 | +0.05(+0.13%) |
Nov 26, 2018 | 36.69 | 36.80 | 36.54 | 36.75 | 122,751 | +0.29(+0.78%) |
Nov 23, 2018 | 36.35 | 36.59 | 36.34 | 36.46 | 21,407 | -0.02(-0.05%) |
Nov 21, 2018 | 36.48 | 36.48 | 36.48 | 0 | -0.05(-0.14%) | |
Nov 20, 2018 | 36.85 | 36.91 | 36.47 | 36.53 | 104,526 | -0.45(-1.23%) |
Nov 19, 2018 | 37.24 | 37.26 | 36.92 | 36.98 | 727,841 | -0.21(-0.57%) |
Nov 16, 2018 | 37.07 | 37.42 | 37.07 | 37.20 | 61,073 | +0.04(+0.11%) |
Nov 15, 2018 | 37.05 | 37.17 | 36.68 | 37.16 | 172,633 | -0.02(-0.06%) |
Nov 14, 2018 | 37.50 | 37.50 | 37.04 | 37.18 | 127,527 | -0.14(-0.37%) |
Nov 13, 2018 | 37.39 | 37.54 | 37.22 | 37.31 | 110,042 | -0.01(-0.03%) |
Nov 12, 2018 | 37.48 | 37.67 | 37.28 | 37.32 | 984,844 | -0.33(-0.87%) |
Nov 09, 2018 | 37.70 | 37.76 | 37.53 | 37.65 | 46,592 | -0.20(-0.53%) |
Nov 08, 2018 | 37.74 | 37.91 | 37.73 | 37.85 | 52,154 | -0.10(-0.25%) |
Nov 07, 2018 | 37.93 | 37.95 | 37.63 | 37.95 | 40,214 | +0.20(+0.53%) |
Nov 06, 2018 | 37.57 | 37.76 | 37.54 | 37.75 | 57,059 | +0.17(+0.44%) |
Nov 05, 2018 | 37.45 | 37.63 | 37.39 | 37.58 | 36,102 | +0.27(+0.72%) |
Nov 02, 2018 | 37.44 | 37.50 | 36.98 | 37.31 | 87,202 | -0.10(-0.26%) |
Nov 01, 2018 | 37.11 | 37.44 | 37.02 | 37.41 | 102,062 | +0.35(+0.93%) |
Oct 31, 2018 | 37.29 | 37.32 | 36.82 | 37.07 | 528,594 | -0.06(-0.17%) |
Oct 30, 2018 | 36.53 | 37.15 | 36.53 | 37.13 | 384,967 | +0.77(+2.11%) |
Oct 29, 2018 | 36.56 | 36.88 | 36.05 | 36.36 | 728,049 | +0.19(+0.54%) |
Oct 26, 2018 | 36.38 | 36.41 | 35.90 | 36.17 | 143,239 | -0.54(-1.47%) |
Oct 25, 2018 | 36.47 | 36.89 | 36.31 | 36.71 | 134,676 | +0.36(+0.99%) |
Oct 24, 2018 | 36.52 | 36.95 | 36.35 | 36.35 | 115,705 | -0.12(-0.34%) |
Oct 23, 2018 | 35.93 | 36.61 | 35.85 | 36.48 | 1,288,487 | +0.15(+0.42%) |
Oct 22, 2018 | 36.60 | 36.64 | 36.22 | 36.32 | 71,947 | -0.23(-0.63%) |
Oct 19, 2018 | 36.47 | 36.80 | 36.43 | 36.56 | 105,776 | +0.42(+1.17%) |
Oct 18, 2018 | 36.42 | 36.60 | 36.05 | 36.13 | 52,520 | -0.32(-0.89%) |
Oct 17, 2018 | 36.42 | 36.54 | 36.18 | 36.46 | 61,347 | -0.03(-0.07%) |
Oct 16, 2018 | 36.14 | 36.54 | 36.09 | 36.48 | 112,422 | +0.50(+1.39%) |
Oct 15, 2018 | 35.83 | 36.21 | 35.83 | 35.98 | 64,278 | +0.18(+0.50%) |
Oct 12, 2018 | 35.93 | 35.93 | 35.48 | 35.81 | 121,202 | +0.19(+0.53%) |
Oct 11, 2018 | 36.33 | 36.40 | 35.52 | 35.62 | 369,113 | -0.73(-2.00%) |
Oct 10, 2018 | 37.02 | 37.02 | 36.31 | 36.35 | 209,648 | -0.79(-2.14%) |
Oct 09, 2018 | 37.39 | 37.42 | 37.14 | 37.14 | 103,126 | -0.25(-0.68%) |
Oct 08, 2018 | 37.18 | 37.43 | 37.17 | 37.39 | 271,078 | +0.28(+0.75%) |
Oct 05, 2018 | 37.18 | 37.25 | 36.99 | 37.11 | 70,832 | -0.07(-0.19%) |
Oct 04, 2018 | 37.40 | 37.40 | 37.02 | 37.18 | 58,580 | -0.33(-0.87%) |
Oct 03, 2018 | 37.96 | 37.96 | 37.48 | 37.51 | 84,029 | -0.30(-0.78%) |
Oct 02, 2018 | 37.82 | 37.94 | 37.69 | 37.81 | 61,605 | -0.01(-0.03%) |
Oct 01, 2018 | 37.98 | 37.98 | 37.76 | 37.82 | 331,780 | +0.06(+0.16%) |
Sep 28, 2018 | 37.69 | 37.80 | 37.69 | 37.76 | 54,147 | -0.01(-0.03%) |
Sep 27, 2018 | 37.79 | 37.98 | 37.73 | 37.77 | 56,152 | -0.05(-0.13%) |
Sep 26, 2018 | 37.81 | 38.07 | 37.79 | 37.82 | 57,689 | -0.14(-0.37%) |
Sep 25, 2018 | 38.32 | 38.32 | 37.95 | 37.96 | 39,049 | -0.28(-0.73%) |
Sep 24, 2018 | 38.71 | 38.71 | 38.17 | 38.23 | 61,074 | -0.57(-1.48%) |
Sep 21, 2018 | 38.92 | 38.93 | 38.78 | 38.81 | 492,258 | +0.03(+0.08%) |
Sep 20, 2018 | 38.47 | 38.81 | 38.45 | 38.78 | 95,772 | +0.40(+1.05%) |
Sep 19, 2018 | 38.38 | 38.48 | 38.34 | 38.37 | 36,960 | -0.01(-0.02%) |
Sep 18, 2018 | 38.38 | 38.39 | 38.23 | 38.38 | 19,384 | -0.08(-0.21%) |
Sep 17, 2018 | 38.42 | 38.51 | 38.39 | 38.46 | 37,604 | +0.01(+0.03%) |
Sep 14, 2018 | 38.39 | 38.45 | 38.24 | 38.45 | 28,083 | +0.09(+0.23%) |
Sep 13, 2018 | 38.40 | 38.40 | 38.18 | 38.36 | 28,304 | +0.05(+0.14%) |
Sep 12, 2018 | 37.83 | 38.31 | 37.83 | 38.30 | 72,434 | +0.46(+1.22%) |
Sep 11, 2018 | 37.80 | 37.91 | 37.72 | 37.84 | 29,746 | -0.05(-0.13%) |
Sep 10, 2018 | 37.84 | 38.06 | 37.84 | 37.89 | 24,467 | +0.23(+0.61%) |
Sep 07, 2018 | 37.66 | 37.70 | 37.53 | 37.66 | 28,399 | -0.19(-0.49%) |
Sep 06, 2018 | 37.80 | 37.92 | 37.73 | 37.85 | 56,079 | +0.04(+0.11%) |
Sep 05, 2018 | 37.43 | 37.81 | 37.38 | 37.81 | 124,737 | +0.30(+0.79%) |
Sep 04, 2018 | 37.56 | 37.67 | 37.45 | 37.51 | 334,937 | -0.19(-0.50%) |
Aug 31, 2018 | 37.70 | 37.70 | 37.70 | 0 | -0.04(-0.12%) | |
Aug 30, 2018 | 37.98 | 37.98 | 37.67 | 37.74 | 49,986 | -0.37(-0.96%) |
Aug 29, 2018 | 38.06 | 38.19 | 38.02 | 38.10 | 38,828 | +0.03(+0.07%) |
Aug 28, 2018 | 38.30 | 38.30 | 38.04 | 38.08 | 60,875 | -0.16(-0.41%) |
Aug 27, 2018 | 38.17 | 38.27 | 38.10 | 38.23 | 47,559 | +0.18(+0.48%) |
Aug 24, 2018 | 38.01 | 38.09 | 37.91 | 38.05 | 41,652 | +0.04(+0.10%) |
Aug 23, 2018 | 38.12 | 38.12 | 37.98 | 38.01 | 21,741 | -0.14(-0.37%) |
Aug 22, 2018 | 38.37 | 38.37 | 38.12 | 38.16 | 113,168 | -0.28(-0.73%) |
Aug 21, 2018 | 38.55 | 38.57 | 38.33 | 38.44 | 48,840 | -0.08(-0.21%) |
Aug 20, 2018 | 38.40 | 38.55 | 38.40 | 38.52 | 44,057 | +0.18(+0.47%) |
Aug 17, 2018 | 38.11 | 38.41 | 38.10 | 38.34 | 39,128 | +0.16(+0.41%) |
Aug 16, 2018 | 38.08 | 38.31 | 38.06 | 38.18 | 34,925 | +0.28(+0.74%) |
Aug 15, 2018 | 37.84 | 37.93 | 37.65 | 37.90 | 69,866 | -0.07(-0.18%) |
Aug 14, 2018 | 37.84 | 38.04 | 37.81 | 37.97 | 46,404 | +0.17(+0.46%) |
Aug 13, 2018 | 37.98 | 37.98 | 37.67 | 37.80 | 36,742 | -0.19(-0.50%) |
Aug 10, 2018 | 38.07 | 38.10 | 37.92 | 37.99 | 31,555 | -0.22(-0.57%) |
Aug 09, 2018 | 38.24 | 38.32 | 38.21 | 38.21 | 28,633 | -0.06(-0.15%) |
Aug 08, 2018 | 38.46 | 38.46 | 38.26 | 38.26 | 34,732 | -0.23(-0.61%) |
Aug 07, 2018 | 38.55 | 38.55 | 38.33 | 38.50 | 41,494 | -0.04(-0.12%) |
Aug 06, 2018 | 38.57 | 38.67 | 38.54 | 38.54 | 25,824 | -0.06(-0.15%) |
Aug 03, 2018 | 38.23 | 38.64 | 38.23 | 38.60 | 41,968 | +0.40(+1.05%) |
Aug 02, 2018 | 37.74 | 38.20 | 37.74 | 38.20 | 80,654 | +0.48(+1.27%) |
Aug 01, 2018 | 37.94 | 37.94 | 37.67 | 37.72 | 69,149 | -0.39(-1.02%) |
Jul 31, 2018 | 37.88 | 38.11 | 37.81 | 38.11 | 980,143 | +0.33(+0.88%) |
Jul 30, 2018 | 37.89 | 37.91 | 37.74 | 37.78 | 50,923 | -0.16(-0.41%) |
Jul 27, 2018 | 37.96 | 38.10 | 37.84 | 37.93 | 62,478 | -0.11(-0.30%) |
Jul 26, 2018 | 38.06 | 38.29 | 38.04 | 38.04 | 31,157 | +0.03(+0.07%) |
Jul 25, 2018 | 37.77 | 38.06 | 37.69 | 38.02 | 43,814 | +0.19(+0.50%) |
Jul 24, 2018 | 37.82 | 37.96 | 37.76 | 37.83 | 47,181 | -0.12(-0.31%) |
Jul 23, 2018 | 38.12 | 38.12 | 37.88 | 37.94 | 11,732 | -0.23(-0.61%) |
Jul 20, 2018 | 38.02 | 38.21 | 38.02 | 38.17 | 25,714 | +0.07(+0.17%) |
Jul 19, 2018 | 37.90 | 38.21 | 37.80 | 38.11 | 148,554 | -0.03(-0.08%) |
Jul 18, 2018 | 38.28 | 38.34 | 38.03 | 38.14 | 1,672,581 | -0.19(-0.50%) |
Jul 17, 2018 | 37.93 | 38.36 | 37.93 | 38.33 | 98,221 | +0.38(+1.01%) |
Jul 16, 2018 | 38.09 | 38.09 | 37.91 | 37.95 | 29,813 | -0.19(-0.49%) |
Jul 13, 2018 | 38.02 | 38.17 | 38.02 | 38.14 | 25,019 | +0.10(+0.27%) |
Jul 12, 2018 | 38.15 | 38.15 | 37.93 | 38.04 | 45,549 | +0.00(+0.00%) |
Jul 11, 2018 | 38.05 | 38.09 | 37.93 | 38.04 | 59,926 | -0.16(-0.41%) |
Jul 10, 2018 | 37.99 | 38.21 | 37.90 | 38.19 | 56,874 | +0.37(+0.98%) |
Jul 09, 2018 | 37.90 | 37.95 | 37.78 | 37.82 | 69,187 | -0.02(-0.06%) |
Jul 06, 2018 | 37.74 | 37.99 | 37.67 | 37.84 | 65,410 | +0.11(+0.30%) |
Jul 05, 2018 | 37.40 | 37.73 | 37.39 | 37.73 | 78,060 | +0.53(+1.42%) |
Jul 03, 2018 | 37.20 | 37.20 | 37.20 | 0 | -0.15(-0.39%) | |
Jul 02, 2018 | 37.35 | 37.41 | 37.08 | 37.35 | 113,856 | -0.13(-0.36%) |
Jun 29, 2018 | 37.61 | 37.75 | 37.48 | 37.48 | 192,428 | +0.09(+0.25%) |
Jun 28, 2018 | 37.18 | 37.43 | 37.18 | 37.39 | 48,698 | +0.22(+0.59%) |
Jun 27, 2018 | 37.38 | 37.60 | 37.15 | 37.17 | 72,847 | -0.24(-0.65%) |
Jun 26, 2018 | 37.53 | 37.53 | 37.40 | 37.41 | 34,047 | -0.18(-0.48%) |
Jun 25, 2018 | 37.51 | 37.63 | 37.38 | 37.59 | 63,938 | -0.09(-0.25%) |
Jun 22, 2018 | 37.68 | 37.76 | 37.62 | 37.69 | 30,609 | +0.14(+0.37%) |
Jun 21, 2018 | 37.84 | 37.84 | 37.50 | 37.55 | 34,066 | -0.21(-0.56%) |
Jun 20, 2018 | 37.84 | 37.84 | 37.63 | 37.76 | 49,907 | +0.03(+0.08%) |
Jun 19, 2018 | 37.77 | 37.54 | 37.73 | 54,787 | -0.09(-0.23%) | |
Jun 18, 2018 | 38.02 | 38.02 | 37.68 | 37.82 | 51,131 | -0.35(-0.92%) |
Jun 15, 2018 | 38.18 | 37.79 | 38.17 | 104,416 | +0.38(+1.01%) | |
Jun 14, 2018 | 37.74 | 37.82 | 37.68 | 37.79 | 77,400 | +0.12(+0.33%) |
Jun 13, 2018 | 37.89 | 37.89 | 37.57 | 37.66 | 1,047,307 | -0.19(-0.49%) |
Jun 12, 2018 | 37.78 | 37.89 | 37.68 | 37.85 | 45,029 | +0.13(+0.34%) |
Jun 11, 2018 | 37.47 | 37.77 | 37.47 | 37.72 | 77,998 | +0.29(+0.77%) |
Jun 08, 2018 | 36.98 | 37.44 | 36.98 | 37.43 | 48,812 | +0.46(+1.23%) |
Jun 07, 2018 | 36.77 | 37.15 | 36.77 | 36.98 | 70,723 | +0.15(+0.40%) |
Jun 06, 2018 | 36.83 | 36.83 | 58,238 | +0.23(+0.62%) | ||
Jun 05, 2018 | 36.66 | 36.66 | 36.48 | 36.60 | 40,768 | -0.04(-0.11%) |
Jun 04, 2018 | 36.58 | 36.66 | 36.52 | 36.64 | 86,374 | +0.28(+0.76%) |
Jun 01, 2018 | 36.34 | 36.46 | 36.25 | 36.37 | 58,991 | +0.18(+0.49%) |
May 31, 2018 | 36.54 | 36.54 | 36.07 | 36.19 | 201,731 | -0.36(-0.98%) |
May 30, 2018 | 36.28 | 36.61 | 36.21 | 36.55 | 367,109 | +0.38(+1.06%) |
May 29, 2018 | 36.15 | 36.30 | 36.03 | 36.16 | 85,162 | -0.18(-0.49%) |
May 25, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.07(+0.18%) | |
May 24, 2018 | 36.23 | 36.31 | 36.10 | 36.27 | 116,337 | -0.01(-0.02%) |
May 23, 2018 | 36.07 | 36.30 | 36.07 | 36.28 | 79,336 | +0.16(+0.44%) |
May 22, 2018 | 36.34 | 36.42 | 36.09 | 36.12 | 38,010 | -0.11(-0.31%) |
May 21, 2018 | 36.23 | 36.36 | 36.22 | 36.24 | 321,210 | +0.16(+0.45%) |
May 18, 2018 | 36.14 | 36.14 | 35.92 | 36.08 | 531,567 | -0.12(-0.33%) |
May 17, 2018 | 36.05 | 36.22 | 36.05 | 36.20 | 31,336 | +0.19(+0.52%) |
May 16, 2018 | 35.77 | 36.08 | 35.77 | 36.01 | 30,726 | +0.29(+0.80%) |
May 15, 2018 | 35.69 | 35.81 | 35.56 | 35.72 | 66,750 | -0.17(-0.48%) |
May 14, 2018 | 36.07 | 36.07 | 35.85 | 35.90 | 60,863 | -0.08(-0.23%) |
May 11, 2018 | 36.10 | 36.20 | 35.91 | 35.98 | 180,636 | -0.07(-0.19%) |
May 10, 2018 | 35.89 | 36.13 | 35.87 | 36.05 | 66,905 | +0.29(+0.81%) |
May 09, 2018 | 35.67 | 35.84 | 35.58 | 35.76 | 96,056 | +0.14(+0.39%) |
May 08, 2018 | 35.74 | 35.74 | 35.49 | 35.62 | 166,365 | -0.19(-0.52%) |
May 07, 2018 | 35.91 | 35.93 | 35.72 | 35.80 | 971,032 | -0.02(-0.04%) |
May 04, 2018 | 35.25 | 35.94 | 35.24 | 35.82 | 60,187 | +0.51(+1.45%) |
May 03, 2018 | 35.33 | 35.40 | 35.11 | 35.31 | 163,992 | -0.08(-0.23%) |
May 02, 2018 | 35.80 | 35.83 | 35.34 | 35.39 | 78,637 | -0.45(-1.26%) |
May 01, 2018 | 35.88 | 35.89 | 35.58 | 35.84 | 92,747 | -0.22(-0.61%) |
Apr 30, 2018 | 36.45 | 36.53 | 36.04 | 36.06 | 217,863 | -0.33(-0.90%) |
Apr 27, 2018 | 36.21 | 36.50 | 36.21 | 36.39 | 348,472 | +0.14(+0.39%) |
Apr 26, 2018 | 36.08 | 36.32 | 35.93 | 36.25 | 65,083 | +0.31(+0.85%) |
Apr 25, 2018 | 35.90 | 36.06 | 35.85 | 35.95 | 392,639 | -0.06(-0.17%) |
Apr 24, 2018 | 36.38 | 36.38 | 35.78 | 36.01 | 68,331 | -0.29(-0.79%) |
Apr 23, 2018 | 36.29 | 36.36 | 36.15 | 36.29 | 82,451 | +0.03(+0.08%) |
Apr 20, 2018 | 36.82 | 36.82 | 36.22 | 36.27 | 97,622 | -0.61(-1.66%) |
Apr 19, 2018 | 37.54 | 37.54 | 36.72 | 36.88 | 111,609 | -1.10(-2.90%) |
Apr 18, 2018 | 38.25 | 38.27 | 37.96 | 37.98 | 31,036 | -0.29(-0.77%) |
Apr 17, 2018 | 38.27 | 38.40 | 38.18 | 38.27 | 35,812 | +0.11(+0.28%) |
Apr 16, 2018 | 38.02 | 38.28 | 37.95 | 38.17 | 36,622 | +0.27(+0.70%) |
Apr 13, 2018 | 37.99 | 37.99 | 37.81 | 37.90 | 29,141 | +0.08(+0.20%) |
Apr 12, 2018 | 38.01 | 38.05 | 37.80 | 37.82 | 47,566 | -0.04(-0.11%) |
Apr 11, 2018 | 37.92 | 38.01 | 37.84 | 37.87 | 39,813 | -0.13(-0.33%) |
Apr 10, 2018 | 38.03 | 38.11 | 37.78 | 37.99 | 67,123 | +0.31(+0.83%) |
Apr 09, 2018 | 37.91 | 38.10 | 37.68 | 37.68 | 303,421 | -0.05(-0.13%) |
Apr 06, 2018 | 38.06 | 38.26 | 37.50 | 37.73 | 85,662 | -0.51(-1.34%) |
Apr 05, 2018 | 38.08 | 38.32 | 38.05 | 38.24 | 27,531 | +0.28(+0.72%) |
Apr 04, 2018 | 36.88 | 38.03 | 36.88 | 37.96 | 54,806 | +0.68(+1.81%) |
Apr 03, 2018 | 36.90 | 37.37 | 36.82 | 37.29 | 90,150 | +0.62(+1.69%) |
Apr 02, 2018 | 37.45 | 37.45 | 36.46 | 36.67 | 213,542 | -0.93(-2.46%) |
Mar 29, 2018 | 37.59 | 37.59 | 37.59 | 0 | +0.42(+1.12%) | |
Mar 28, 2018 | 36.94 | 37.32 | 36.94 | 37.18 | 89,736 | +0.24(+0.64%) |
Mar 27, 2018 | 37.14 | 37.38 | 36.76 | 36.94 | 114,895 | -0.13(-0.36%) |
Mar 26, 2018 | 36.89 | 37.07 | 36.67 | 37.07 | 42,790 | +0.58(+1.59%) |
Mar 23, 2018 | 37.12 | 37.26 | 36.47 | 36.49 | 131,245 | -0.53(-1.43%) |
Mar 22, 2018 | 37.35 | 37.53 | 36.99 | 37.02 | 69,568 | -0.68(-1.79%) |
Mar 21, 2018 | 37.85 | 37.99 | 37.57 | 37.70 | 61,283 | -0.27(-0.72%) |
Mar 20, 2018 | 38.12 | 38.24 | 37.92 | 37.97 | 34,862 | -0.14(-0.37%) |
Mar 19, 2018 | 38.36 | 38.40 | 37.91 | 38.11 | 265,838 | -0.33(-0.87%) |
Mar 16, 2018 | 38.50 | 38.59 | 38.44 | 38.44 | 39,171 | +0.00(+0.00%) |
Mar 15, 2018 | 38.66 | 38.70 | 38.40 | 38.44 | 226,378 | -0.22(-0.57%) |
Mar 14, 2018 | 39.03 | 39.07 | 38.64 | 38.66 | 45,150 | -0.38(-0.97%) |
Mar 13, 2018 | 39.22 | 39.32 | 39.04 | 39.04 | 41,420 | -0.09(-0.24%) |
Mar 12, 2018 | 39.15 | 39.32 | 39.03 | 39.14 | 23,132 | +0.06(+0.15%) |
Mar 09, 2018 | 38.85 | 39.08 | 38.85 | 39.08 | 30,258 | +0.23(+0.60%) |
Mar 08, 2018 | 38.53 | 38.85 | 38.53 | 38.85 | 46,857 | +0.40(+1.05%) |
Mar 07, 2018 | 38.47 | 38.24 | 38.44 | 26,016 | -0.23(-0.60%) | |
Mar 06, 2018 | 38.61 | 38.68 | 38.37 | 38.68 | 54,291 | +0.13(+0.33%) |
Mar 05, 2018 | 38.06 | 38.56 | 38.06 | 38.55 | 147,680 | +0.30(+0.78%) |
Mar 02, 2018 | 37.65 | 38.28 | 37.65 | 38.25 | 280,023 | +0.38(+0.99%) |