Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.22 | 38.36 | 38.09 | 38.34 | 291,416 | +0.18(+0.48%) |
Apr 29, 2019 | 38.20 | 38.27 | 38.13 | 38.15 | 135,634 | -0.23(-0.61%) |
Apr 26, 2019 | 38.30 | 38.47 | 38.26 | 38.38 | 106,631 | +0.11(+0.29%) |
Apr 25, 2019 | 38.19 | 38.33 | 38.06 | 38.27 | 125,103 | -0.15(-0.40%) |
Apr 24, 2019 | 38.63 | 38.69 | 38.32 | 38.42 | 118,807 | -0.36(-0.93%) |
Apr 23, 2019 | 38.66 | 38.80 | 38.59 | 38.78 | 477,355 | -0.12(-0.31%) |
Apr 22, 2019 | 38.83 | 38.92 | 38.77 | 38.90 | 77,001 | -0.08(-0.21%) |
Apr 18, 2019 | 38.96 | 39.02 | 38.80 | 38.98 | 225,610 | -0.10(-0.27%) |
Apr 17, 2019 | 39.27 | 39.27 | 39.04 | 39.09 | 86,952 | +0.06(+0.16%) |
Apr 16, 2019 | 38.96 | 39.10 | 38.95 | 39.02 | 107,938 | +0.19(+0.50%) |
Apr 15, 2019 | 38.90 | 38.90 | 38.75 | 38.83 | 88,223 | -0.18(-0.45%) |
Apr 12, 2019 | 39.03 | 39.11 | 38.93 | 39.01 | 62,482 | +0.34(+0.87%) |
Apr 11, 2019 | 38.83 | 38.86 | 38.62 | 38.67 | 64,626 | -0.45(-1.15%) |
Apr 10, 2019 | 39.07 | 39.19 | 39.06 | 39.12 | 128,289 | +0.24(+0.62%) |
Apr 09, 2019 | 38.97 | 38.99 | 38.86 | 38.88 | 86,266 | -0.03(-0.08%) |
Apr 08, 2019 | 38.82 | 38.98 | 38.78 | 38.91 | 157,081 | -0.10(-0.25%) |
Apr 05, 2019 | 38.89 | 39.06 | 38.82 | 39.01 | 143,048 | +0.15(+0.39%) |
Apr 04, 2019 | 38.61 | 38.88 | 38.58 | 38.86 | 133,204 | +0.26(+0.69%) |
Apr 03, 2019 | 38.52 | 38.79 | 38.52 | 38.59 | 135,873 | +0.28(+0.73%) |
Apr 02, 2019 | 38.42 | 38.45 | 38.18 | 38.31 | 99,186 | -0.13(-0.33%) |
Apr 01, 2019 | 38.31 | 38.50 | 38.26 | 38.44 | 183,241 | +0.67(+1.76%) |
Mar 29, 2019 | 37.77 | 37.85 | 37.66 | 37.77 | 61,858 | +0.38(+1.01%) |
Mar 28, 2019 | 37.32 | 37.45 | 37.16 | 37.40 | 62,881 | +0.10(+0.26%) |
Mar 27, 2019 | 37.42 | 37.53 | 37.18 | 37.30 | 114,512 | -0.30(-0.79%) |
Mar 26, 2019 | 37.56 | 37.69 | 37.45 | 37.60 | 50,059 | +0.14(+0.36%) |
Mar 25, 2019 | 37.33 | 37.61 | 37.28 | 37.46 | 64,098 | +0.14(+0.39%) |
Mar 22, 2019 | 37.80 | 37.91 | 37.29 | 37.32 | 101,985 | -1.00(-2.61%) |
Mar 21, 2019 | 38.19 | 38.32 | 38.08 | 38.32 | 129,636 | -0.02(-0.04%) |
Mar 20, 2019 | 38.12 | 38.57 | 37.94 | 38.33 | 110,300 | +0.11(+0.29%) |
Mar 19, 2019 | 38.29 | 38.34 | 38.16 | 38.22 | 122,646 | -0.02(-0.04%) |
Mar 18, 2019 | 38.15 | 38.26 | 38.08 | 38.24 | 142,084 | +0.34(+0.91%) |
Mar 15, 2019 | 37.73 | 37.93 | 37.65 | 37.89 | 131,731 | +0.53(+1.41%) |
Mar 14, 2019 | 37.44 | 37.44 | 37.30 | 37.37 | 97,833 | -0.23(-0.62%) |
Mar 13, 2019 | 37.61 | 37.66 | 37.54 | 37.60 | 95,832 | +0.11(+0.30%) |
Mar 12, 2019 | 37.41 | 37.58 | 37.41 | 37.49 | 92,308 | +0.10(+0.26%) |
Mar 11, 2019 | 37.13 | 37.41 | 37.13 | 37.39 | 122,505 | +0.55(+1.50%) |
Mar 08, 2019 | 36.70 | 36.84 | 36.65 | 36.84 | 104,860 | -0.06(-0.17%) |
Mar 07, 2019 | 37.28 | 37.33 | 36.85 | 36.90 | 112,747 | -0.54(-1.45%) |
Mar 06, 2019 | 37.71 | 37.71 | 37.45 | 37.45 | 47,687 | -0.22(-0.57%) |
Mar 05, 2019 | 37.50 | 37.73 | 37.45 | 37.66 | 72,057 | +0.33(+0.88%) |
Mar 04, 2019 | 37.53 | 37.53 | 37.11 | 37.33 | 126,585 | +0.08(+0.21%) |
Mar 01, 2019 | 37.35 | 37.37 | 37.16 | 37.25 | 114,358 | +0.15(+0.41%) |
Feb 28, 2019 | 37.29 | 37.29 | 37.01 | 37.10 | 60,857 | -0.37(-0.98%) |
Feb 27, 2019 | 37.54 | 37.60 | 37.37 | 37.47 | 63,044 | -0.30(-0.80%) |
Feb 26, 2019 | 37.66 | 37.86 | 37.62 | 37.77 | 70,842 | -0.08(-0.21%) |
Feb 25, 2019 | 37.87 | 38.07 | 37.82 | 37.85 | 94,136 | +0.39(+1.05%) |
Feb 22, 2019 | 37.41 | 37.61 | 37.36 | 37.46 | 118,358 | +0.30(+0.80%) |
Feb 21, 2019 | 37.20 | 37.20 | 37.02 | 37.17 | 112,487 | -0.08(-0.22%) |
Feb 20, 2019 | 37.23 | 37.44 | 37.17 | 37.25 | 161,510 | +0.15(+0.41%) |
Feb 19, 2019 | 36.71 | 37.21 | 36.71 | 37.09 | 204,308 | +0.26(+0.72%) |
Feb 15, 2019 | 36.70 | 36.83 | 36.66 | 36.83 | 116,983 | +0.10(+0.28%) |
Feb 14, 2019 | 36.47 | 36.83 | 36.41 | 36.73 | 127,404 | +0.13(+0.35%) |
Feb 13, 2019 | 36.81 | 36.85 | 36.53 | 36.60 | 195,418 | -0.18(-0.48%) |
Feb 12, 2019 | 36.73 | 36.88 | 36.70 | 36.77 | 117,118 | +0.24(+0.67%) |
Feb 11, 2019 | 36.63 | 36.65 | 36.49 | 36.53 | 66,779 | -0.24(-0.66%) |
Feb 08, 2019 | 36.75 | 36.82 | 36.57 | 36.77 | 598,415 | -0.06(-0.17%) |
Feb 07, 2019 | 36.90 | 37.01 | 36.51 | 36.84 | 94,416 | -0.27(-0.72%) |
Feb 06, 2019 | 37.41 | 37.41 | 37.01 | 37.11 | 320,677 | -0.37(-0.99%) |
Feb 05, 2019 | 37.10 | 37.52 | 37.05 | 37.48 | 268,802 | +0.48(+1.30%) |
Feb 04, 2019 | 36.81 | 37.08 | 36.77 | 37.00 | 133,076 | +0.09(+0.24%) |
Feb 01, 2019 | 36.82 | 36.97 | 36.81 | 36.91 | 90,112 | -0.13(-0.35%) |
Jan 31, 2019 | 36.92 | 37.09 | 36.84 | 37.04 | 155,708 | +0.30(+0.83%) |
Jan 30, 2019 | 36.23 | 36.83 | 36.07 | 36.73 | 114,710 | +0.69(+1.91%) |
Jan 29, 2019 | 36.10 | 36.15 | 35.98 | 36.05 | 94,780 | +0.00(+0.00%) |
Jan 28, 2019 | 35.86 | 36.05 | 35.80 | 36.05 | 175,327 | -0.22(-0.62%) |
Jan 25, 2019 | 36.11 | 36.35 | 36.11 | 36.27 | 382,446 | +0.35(+0.98%) |
Jan 24, 2019 | 35.67 | 35.98 | 35.67 | 35.92 | 184,253 | +0.31(+0.88%) |
Jan 23, 2019 | 35.52 | 35.61 | 35.37 | 35.60 | 94,927 | +0.52(+1.48%) |
Jan 22, 2019 | 35.22 | 35.32 | 34.97 | 35.09 | 165,582 | -0.53(-1.48%) |
Jan 18, 2019 | 35.55 | 35.66 | 35.48 | 35.61 | 142,604 | +0.14(+0.38%) |
Jan 17, 2019 | 35.14 | 35.58 | 35.14 | 35.48 | 218,319 | -0.05(-0.14%) |
Jan 16, 2019 | 35.29 | 35.60 | 35.29 | 35.52 | 270,129 | +0.44(+1.25%) |
Jan 15, 2019 | 35.00 | 35.19 | 34.97 | 35.09 | 111,691 | +0.23(+0.67%) |
Jan 14, 2019 | 34.64 | 35.00 | 34.64 | 34.85 | 182,829 | -0.13(-0.37%) |
Jan 11, 2019 | 34.84 | 35.01 | 34.77 | 34.98 | 96,861 | -0.07(-0.21%) |
Jan 10, 2019 | 34.63 | 35.08 | 34.63 | 35.05 | 262,467 | +0.39(+1.13%) |
Jan 09, 2019 | 34.45 | 34.80 | 34.43 | 34.66 | 161,875 | +0.39(+1.14%) |
Jan 08, 2019 | 34.20 | 34.35 | 34.07 | 34.27 | 77,054 | +0.09(+0.26%) |
Jan 07, 2019 | 34.18 | 34.34 | 34.05 | 34.18 | 86,897 | +0.00(+0.00%) |
Jan 04, 2019 | 33.59 | 34.24 | 33.59 | 34.18 | 169,101 | +0.98(+2.94%) |
Jan 03, 2019 | 33.40 | 33.43 | 33.11 | 33.20 | 146,615 | -0.52(-1.54%) |
Jan 02, 2019 | 33.32 | 33.72 | 33.32 | 33.72 | 192,177 | +0.21(+0.62%) |
Dec 31, 2018 | 33.80 | 33.88 | 33.47 | 33.52 | 390,819 | -0.02(-0.07%) |
Dec 28, 2018 | 33.60 | 33.74 | 33.47 | 33.54 | 250,839 | +0.13(+0.38%) |
Dec 27, 2018 | 33.08 | 33.41 | 32.89 | 33.41 | 321,970 | -0.09(-0.26%) |
Dec 26, 2018 | 32.96 | 33.50 | 32.84 | 33.50 | 275,672 | +0.52(+1.58%) |
Dec 24, 2018 | 33.08 | 33.40 | 32.96 | 32.98 | 122,482 | -0.10(-0.30%) |
Dec 21, 2018 | 33.39 | 33.59 | 32.99 | 33.08 | 353,437 | -0.40(-1.19%) |
Dec 20, 2018 | 33.57 | 33.75 | 33.26 | 33.48 | 454,596 | +0.34(+1.03%) |
Dec 19, 2018 | 33.69 | 34.00 | 32.91 | 33.13 | 311,000 | -0.44(-1.32%) |
Dec 18, 2018 | 33.57 | 33.78 | 33.49 | 33.58 | 272,926 | +0.16(+0.48%) |
Dec 17, 2018 | 33.71 | 33.82 | 33.36 | 33.42 | 237,864 | -0.41(-1.22%) |
Dec 14, 2018 | 33.83 | 34.06 | 33.78 | 33.83 | 106,648 | -0.36(-1.05%) |
Dec 13, 2018 | 34.22 | 34.37 | 34.10 | 34.19 | 121,664 | +0.04(+0.12%) |
Dec 12, 2018 | 34.13 | 34.36 | 34.09 | 34.15 | 156,145 | +0.42(+1.25%) |
Dec 11, 2018 | 33.88 | 33.93 | 33.48 | 33.73 | 129,150 | +0.20(+0.59%) |
Dec 10, 2018 | 33.56 | 33.68 | 33.17 | 33.53 | 225,315 | -0.17(-0.52%) |
Dec 07, 2018 | 34.23 | 34.46 | 33.65 | 33.71 | 143,792 | -0.65(-1.90%) |
Dec 06, 2018 | 33.76 | 34.44 | 33.73 | 34.36 | 677,284 | -0.18(-0.53%) |
Dec 04, 2018 | 35.14 | 35.27 | 34.52 | 34.54 | 230,798 | -0.52(-1.49%) |
Dec 03, 2018 | 35.18 | 35.25 | 34.93 | 35.06 | 125,023 | +0.69(+2.01%) |
Nov 30, 2018 | 34.30 | 34.40 | 34.19 | 34.37 | 109,166 | -0.06(-0.16%) |
Nov 29, 2018 | 34.40 | 34.62 | 34.31 | 34.43 | 125,426 | -0.26(-0.76%) |
Nov 28, 2018 | 34.13 | 34.70 | 33.94 | 34.69 | 223,337 | +0.77(+2.27%) |
Nov 27, 2018 | 33.67 | 33.92 | 33.63 | 33.92 | 138,452 | +0.19(+0.57%) |
Nov 26, 2018 | 33.83 | 33.94 | 33.62 | 33.73 | 80,399 | +0.27(+0.81%) |
Nov 23, 2018 | 33.45 | 33.61 | 33.44 | 33.46 | 40,418 | -0.41(-1.22%) |
Nov 21, 2018 | 33.87 | 33.87 | 33.87 | 0 | +0.62(+1.86%) | |
Nov 20, 2018 | 33.47 | 33.55 | 33.18 | 33.25 | 568,491 | -0.69(-2.04%) |
Nov 19, 2018 | 34.10 | 34.25 | 33.83 | 33.94 | 97,671 | -0.37(-1.07%) |
Nov 16, 2018 | 33.86 | 34.41 | 33.86 | 34.31 | 106,270 | +0.15(+0.44%) |
Nov 15, 2018 | 33.57 | 34.27 | 33.57 | 34.16 | 102,341 | +0.79(+2.38%) |
Nov 14, 2018 | 33.55 | 33.66 | 33.20 | 33.36 | 118,000 | +0.03(+0.10%) |
Nov 13, 2018 | 33.25 | 33.54 | 33.13 | 33.33 | 78,172 | +0.34(+1.04%) |
Nov 12, 2018 | 33.30 | 33.30 | 32.94 | 32.99 | 98,133 | -0.40(-1.19%) |
Nov 09, 2018 | 33.48 | 33.51 | 33.21 | 33.39 | 99,345 | -0.35(-1.04%) |
Nov 08, 2018 | 34.02 | 34.17 | 33.62 | 33.74 | 148,672 | -0.72(-2.10%) |
Nov 07, 2018 | 34.21 | 34.49 | 34.08 | 34.46 | 140,847 | +0.69(+2.05%) |
Nov 06, 2018 | 33.79 | 33.89 | 33.61 | 33.77 | 166,204 | -0.23(-0.68%) |
Nov 05, 2018 | 33.82 | 34.03 | 33.81 | 34.00 | 75,066 | +0.24(+0.71%) |
Nov 02, 2018 | 33.96 | 34.05 | 33.51 | 33.76 | 134,348 | +0.08(+0.24%) |
Nov 01, 2018 | 33.20 | 33.74 | 33.07 | 33.68 | 140,255 | +1.09(+3.34%) |
Oct 31, 2018 | 32.70 | 32.79 | 32.52 | 32.59 | 367,049 | +0.16(+0.49%) |
Oct 30, 2018 | 32.08 | 32.45 | 32.07 | 32.44 | 141,218 | +0.57(+1.79%) |
Oct 29, 2018 | 32.57 | 32.58 | 31.60 | 31.86 | 235,113 | -0.57(-1.76%) |
Oct 26, 2018 | 32.27 | 32.72 | 32.14 | 32.44 | 301,561 | -0.35(-1.07%) |
Oct 25, 2018 | 32.56 | 32.98 | 32.44 | 32.78 | 129,525 | +0.47(+1.45%) |
Oct 24, 2018 | 33.09 | 33.15 | 32.28 | 32.32 | 112,946 | -0.85(-2.56%) |
Oct 23, 2018 | 32.72 | 33.27 | 32.57 | 33.17 | 115,433 | -0.29(-0.88%) |
Oct 22, 2018 | 33.61 | 33.67 | 33.40 | 33.46 | 163,001 | +0.24(+0.72%) |
Oct 19, 2018 | 33.14 | 33.35 | 33.07 | 33.22 | 319,944 | +0.33(+0.99%) |
Oct 18, 2018 | 33.33 | 33.40 | 32.83 | 32.90 | 157,606 | -0.76(-2.27%) |
Oct 17, 2018 | 33.78 | 33.88 | 33.55 | 33.66 | 95,768 | -0.40(-1.17%) |
Oct 16, 2018 | 33.69 | 34.10 | 33.63 | 34.06 | 168,418 | +0.71(+2.12%) |
Oct 15, 2018 | 33.40 | 33.52 | 33.32 | 33.35 | 85,813 | -0.13(-0.38%) |
Oct 12, 2018 | 33.62 | 33.63 | 33.15 | 33.48 | 200,327 | +0.62(+1.89%) |
Oct 11, 2018 | 33.09 | 33.28 | 32.65 | 32.86 | 274,352 | -0.58(-1.73%) |
Oct 10, 2018 | 34.22 | 34.22 | 33.43 | 33.44 | 319,435 | -1.00(-2.91%) |
Oct 09, 2018 | 34.25 | 34.53 | 34.23 | 34.44 | 190,240 | -0.12(-0.34%) |
Oct 08, 2018 | 34.35 | 34.59 | 34.23 | 34.56 | 126,163 | -0.03(-0.09%) |
Oct 05, 2018 | 34.81 | 34.83 | 34.40 | 34.59 | 97,330 | -0.36(-1.02%) |
Oct 04, 2018 | 35.29 | 35.32 | 34.78 | 34.94 | 224,624 | -0.56(-1.57%) |
Oct 03, 2018 | 35.97 | 36.01 | 35.45 | 35.50 | 133,884 | -0.48(-1.32%) |
Oct 02, 2018 | 35.97 | 36.12 | 35.84 | 35.98 | 124,330 | -0.29(-0.81%) |
Oct 01, 2018 | 36.45 | 36.45 | 36.22 | 36.27 | 118,928 | +0.02(+0.04%) |
Sep 28, 2018 | 36.27 | 36.38 | 36.17 | 36.26 | 173,507 | -0.06(-0.18%) |
Sep 27, 2018 | 36.23 | 36.43 | 36.23 | 36.32 | 225,994 | +0.17(+0.46%) |
Sep 26, 2018 | 36.22 | 36.53 | 36.12 | 36.15 | 139,440 | -0.08(-0.22%) |
Sep 25, 2018 | 36.17 | 36.26 | 36.14 | 36.23 | 49,308 | +0.13(+0.35%) |
Sep 24, 2018 | 36.20 | 36.20 | 36.03 | 36.10 | 84,864 | -0.33(-0.90%) |
Sep 21, 2018 | 36.35 | 36.50 | 36.32 | 36.43 | 75,646 | +0.12(+0.34%) |
Sep 20, 2018 | 36.19 | 36.35 | 36.09 | 36.31 | 117,009 | +0.23(+0.65%) |
Sep 19, 2018 | 35.96 | 36.13 | 35.96 | 36.07 | 173,951 | +0.34(+0.94%) |
Sep 18, 2018 | 35.58 | 35.82 | 35.58 | 35.74 | 91,044 | +0.30(+0.86%) |
Sep 17, 2018 | 35.53 | 35.64 | 35.42 | 35.43 | 129,606 | -0.23(-0.66%) |
Sep 14, 2018 | 35.77 | 35.83 | 35.53 | 35.67 | 107,314 | -0.01(-0.02%) |
Sep 13, 2018 | 35.64 | 35.84 | 35.54 | 35.67 | 90,407 | +0.36(+1.02%) |
Sep 12, 2018 | 35.00 | 35.46 | 34.97 | 35.32 | 79,574 | +0.12(+0.33%) |
Sep 11, 2018 | 34.90 | 35.23 | 34.90 | 35.20 | 198,888 | +0.16(+0.47%) |
Sep 10, 2018 | 35.32 | 35.35 | 34.97 | 35.04 | 549,057 | -0.41(-1.17%) |
Sep 07, 2018 | 35.54 | 35.75 | 35.37 | 35.45 | 107,314 | -0.25(-0.70%) |
Sep 06, 2018 | 35.76 | 35.87 | 35.57 | 35.70 | 309,398 | -0.07(-0.20%) |
Sep 05, 2018 | 35.78 | 35.85 | 35.61 | 35.77 | 138,000 | -0.30(-0.84%) |
Sep 04, 2018 | 36.20 | 36.20 | 36.00 | 36.07 | 88,107 | -0.75(-2.03%) |
Aug 31, 2018 | 36.82 | 36.82 | 36.82 | 0 | +0.27(+0.73%) | |
Aug 30, 2018 | 36.82 | 36.95 | 36.46 | 36.56 | 112,899 | -0.73(-1.95%) |
Aug 29, 2018 | 37.06 | 37.31 | 36.94 | 37.28 | 106,940 | +0.16(+0.43%) |
Aug 28, 2018 | 37.22 | 37.40 | 37.07 | 37.12 | 70,763 | -0.09(-0.24%) |
Aug 27, 2018 | 37.05 | 37.33 | 37.03 | 37.21 | 49,221 | +0.45(+1.23%) |
Aug 24, 2018 | 36.56 | 36.79 | 36.52 | 36.76 | 78,723 | +0.50(+1.38%) |
Aug 23, 2018 | 36.49 | 36.57 | 36.22 | 36.26 | 135,035 | -0.49(-1.34%) |
Aug 22, 2018 | 36.57 | 36.78 | 36.53 | 36.75 | 65,676 | +0.16(+0.43%) |
Aug 21, 2018 | 36.47 | 36.78 | 36.47 | 36.60 | 92,099 | +0.51(+1.43%) |
Aug 20, 2018 | 36.05 | 36.12 | 35.94 | 36.08 | 74,348 | -0.01(-0.02%) |
Aug 17, 2018 | 35.68 | 36.15 | 35.63 | 36.09 | 81,159 | +0.17(+0.48%) |
Aug 16, 2018 | 35.92 | 36.09 | 35.87 | 35.92 | 113,602 | +0.30(+0.83%) |
Aug 15, 2018 | 35.64 | 35.75 | 35.35 | 35.62 | 331,497 | -0.89(-2.44%) |
Aug 14, 2018 | 36.45 | 36.60 | 36.42 | 36.51 | 166,663 | +0.35(+0.97%) |
Aug 13, 2018 | 36.38 | 36.47 | 36.08 | 36.16 | 307,392 | -0.75(-2.03%) |
Aug 10, 2018 | 36.98 | 37.13 | 36.80 | 36.91 | 181,165 | -0.66(-1.76%) |
Aug 09, 2018 | 37.67 | 37.78 | 37.55 | 37.57 | 62,536 | -0.08(-0.21%) |
Aug 08, 2018 | 37.57 | 37.70 | 37.49 | 37.65 | 61,147 | +0.03(+0.08%) |
Aug 07, 2018 | 37.62 | 37.78 | 37.60 | 37.62 | 163,864 | +0.33(+0.88%) |
Aug 06, 2018 | 37.23 | 37.34 | 37.18 | 37.29 | 64,404 | -0.23(-0.62%) |
Aug 03, 2018 | 37.41 | 37.62 | 37.38 | 37.52 | 62,696 | +0.12(+0.31%) |
Aug 02, 2018 | 37.18 | 37.46 | 37.13 | 37.41 | 80,372 | -0.42(-1.11%) |
Aug 01, 2018 | 37.93 | 38.01 | 37.79 | 37.83 | 63,640 | -0.23(-0.59%) |
Jul 31, 2018 | 37.82 | 38.10 | 37.82 | 38.05 | 122,841 | +0.18(+0.47%) |
Jul 30, 2018 | 37.94 | 37.99 | 37.86 | 37.87 | 57,021 | -0.07(-0.19%) |
Jul 27, 2018 | 38.05 | 38.18 | 37.84 | 37.94 | 118,725 | +0.09(+0.23%) |
Jul 26, 2018 | 37.90 | 37.98 | 37.80 | 37.86 | 119,191 | -0.31(-0.82%) |
Jul 25, 2018 | 37.93 | 38.17 | 37.85 | 38.17 | 134,775 | +0.52(+1.39%) |
Jul 24, 2018 | 37.64 | 37.83 | 37.56 | 37.65 | 140,588 | +0.50(+1.34%) |
Jul 23, 2018 | 37.08 | 37.15 | 37.01 | 37.15 | 90,091 | -0.12(-0.33%) |
Jul 20, 2018 | 37.14 | 37.31 | 37.14 | 37.27 | 92,653 | +0.38(+1.04%) |
Jul 19, 2018 | 36.83 | 37.07 | 36.74 | 36.89 | 151,110 | -0.49(-1.31%) |
Jul 18, 2018 | 37.16 | 37.44 | 37.13 | 37.38 | 133,834 | -0.05(-0.15%) |
Jul 17, 2018 | 37.09 | 37.46 | 37.09 | 37.44 | 121,444 | +0.27(+0.71%) |
Jul 16, 2018 | 37.15 | 37.21 | 37.05 | 37.17 | 78,959 | -0.16(-0.44%) |
Jul 13, 2018 | 37.23 | 37.39 | 37.17 | 37.34 | 115,283 | +0.08(+0.21%) |
Jul 12, 2018 | 37.18 | 37.33 | 37.12 | 37.26 | 136,518 | +0.52(+1.42%) |
Jul 11, 2018 | 36.84 | 36.98 | 36.61 | 36.74 | 116,432 | -0.62(-1.67%) |
Jul 10, 2018 | 37.27 | 37.37 | 37.19 | 37.36 | 138,577 | +0.05(+0.13%) |
Jul 09, 2018 | 37.24 | 37.33 | 37.12 | 37.31 | 149,990 | +0.44(+1.21%) |
Jul 06, 2018 | 36.60 | 37.02 | 36.60 | 36.87 | 160,645 | +0.38(+1.05%) |
Jul 05, 2018 | 36.68 | 36.70 | 36.39 | 36.49 | 131,006 | -0.28(-0.76%) |
Jul 03, 2018 | 36.77 | 36.77 | 36.77 | 0 | -0.09(-0.25%) | |
Jul 02, 2018 | 36.70 | 36.89 | 36.67 | 36.86 | 294,237 | -0.34(-0.90%) |
Jun 29, 2018 | 37.27 | 37.07 | 37.20 | 240,446 | +0.54(+1.47%) | |
Jun 28, 2018 | 36.52 | 36.66 | 36.36 | 36.66 | 210,524 | +0.10(+0.28%) |
Jun 27, 2018 | 37.00 | 37.09 | 36.49 | 36.56 | 329,616 | -0.76(-2.05%) |
Jun 26, 2018 | 37.44 | 37.46 | 37.27 | 37.32 | 83,094 | -0.16(-0.42%) |
Jun 25, 2018 | 37.49 | 37.67 | 37.23 | 37.48 | 335,328 | -0.47(-1.24%) |
Jun 22, 2018 | 38.11 | 38.13 | 37.83 | 37.95 | 177,089 | +0.16(+0.43%) |
Jun 21, 2018 | 38.06 | 38.06 | 37.73 | 37.78 | 216,294 | -0.42(-1.11%) |
Jun 20, 2018 | 38.38 | 38.40 | 38.21 | 38.21 | 157,471 | -0.01(-0.02%) |
Jun 19, 2018 | 37.97 | 38.26 | 37.90 | 38.22 | 412,253 | -0.42(-1.10%) |
Jun 18, 2018 | 38.68 | 38.71 | 38.42 | 38.64 | 205,223 | -0.59(-1.49%) |
Jun 15, 2018 | 39.41 | 39.01 | 39.22 | 69,229 | -0.18(-0.47%) | |
Jun 14, 2018 | 39.69 | 39.78 | 39.39 | 39.41 | 78,591 | -0.26(-0.66%) |
Jun 13, 2018 | 40.01 | 40.01 | 39.55 | 39.67 | 316,550 | -0.28(-0.69%) |
Jun 12, 2018 | 40.09 | 40.14 | 39.83 | 39.95 | 70,784 | -0.15(-0.38%) |
Jun 11, 2018 | 40.16 | 40.25 | 40.07 | 40.10 | 118,142 | -0.04(-0.10%) |
Jun 08, 2018 | 39.97 | 40.20 | 39.88 | 40.14 | 96,356 | +0.08(+0.21%) |
Jun 07, 2018 | 40.41 | 40.41 | 39.83 | 40.05 | 95,348 | -0.56(-1.38%) |
Jun 06, 2018 | 40.65 | 40.62 | 139,047 | +0.57(+1.42%) | ||
Jun 05, 2018 | 40.20 | 40.20 | 39.99 | 40.05 | 105,848 | -0.38(-0.93%) |
Jun 04, 2018 | 40.39 | 40.47 | 40.33 | 40.42 | 87,893 | +0.32(+0.81%) |
Jun 01, 2018 | 39.95 | 40.16 | 39.92 | 40.10 | 182,024 | +0.32(+0.81%) |
May 31, 2018 | 39.77 | 39.89 | 39.62 | 39.78 | 292,105 | -0.02(-0.04%) |
May 30, 2018 | 39.47 | 39.84 | 39.42 | 39.79 | 123,770 | +0.44(+1.11%) |
May 29, 2018 | 39.69 | 39.76 | 39.16 | 39.35 | 198,289 | -0.74(-1.84%) |
May 25, 2018 | 40.09 | 40.09 | 40.09 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 40.07 | 40.13 | 39.69 | 40.06 | 99,767 | -0.25(-0.61%) |
May 23, 2018 | 39.89 | 40.36 | 39.87 | 40.31 | 112,585 | +0.02(+0.05%) |
May 22, 2018 | 40.32 | 40.40 | 40.20 | 40.29 | 83,704 | +0.19(+0.49%) |
May 21, 2018 | 40.06 | 40.20 | 39.97 | 40.09 | 67,546 | +0.31(+0.77%) |
May 18, 2018 | 39.79 | 39.84 | 39.69 | 39.79 | 83,101 | -0.12(-0.31%) |
May 17, 2018 | 40.11 | 40.15 | 39.79 | 39.91 | 109,784 | -0.48(-1.20%) |
May 16, 2018 | 40.28 | 40.46 | 40.24 | 40.39 | 74,621 | +0.42(+1.04%) |
May 15, 2018 | 40.14 | 40.14 | 39.87 | 39.98 | 128,670 | -0.52(-1.29%) |
May 14, 2018 | 40.76 | 40.76 | 40.47 | 40.50 | 61,663 | +0.07(+0.17%) |
May 11, 2018 | 40.56 | 40.64 | 40.36 | 40.43 | 286,791 | -0.01(-0.02%) |
May 10, 2018 | 40.06 | 40.50 | 40.06 | 40.44 | 107,141 | +0.70(+1.76%) |
May 09, 2018 | 39.85 | 39.90 | 39.58 | 39.74 | 113,255 | +0.00(+0.00%) |
May 08, 2018 | 39.69 | 39.74 | 39.49 | 39.74 | 87,129 | -0.06(-0.15%) |
May 07, 2018 | 39.87 | 39.95 | 39.66 | 39.80 | 106,730 | -0.35(-0.88%) |
May 04, 2018 | 39.71 | 40.23 | 39.65 | 40.16 | 81,957 | +0.18(+0.46%) |
May 03, 2018 | 40.06 | 40.09 | 39.52 | 39.97 | 115,153 | +0.02(+0.04%) |
May 02, 2018 | 40.32 | 40.41 | 39.92 | 39.95 | 194,146 | -0.02(-0.04%) |