Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.41 | 36.67 | 36.13 | 36.22 | 224,098 | -0.06(-0.16%) |
Apr 29, 2019 | 36.27 | 37.11 | 36.22 | 36.27 | 254,152 | +0.00(+0.00%) |
Apr 26, 2019 | 35.93 | 36.50 | 35.78 | 36.27 | 241,454 | -0.13(-0.35%) |
Apr 25, 2019 | 35.87 | 37.31 | 34.18 | 36.40 | 256,513 | -0.93(-2.49%) |
Apr 24, 2019 | 37.42 | 37.57 | 37.14 | 37.33 | 127,766 | -0.20(-0.54%) |
Apr 23, 2019 | 37.24 | 37.61 | 37.24 | 37.54 | 249,730 | +0.36(+0.96%) |
Apr 22, 2019 | 37.19 | 37.28 | 37.02 | 37.18 | 36,747 | -0.16(-0.43%) |
Apr 18, 2019 | 37.39 | 37.62 | 37.27 | 37.34 | 51,061 | -0.05(-0.14%) |
Apr 17, 2019 | 37.90 | 37.90 | 37.36 | 37.39 | 76,495 | -0.35(-0.93%) |
Apr 16, 2019 | 37.60 | 37.82 | 37.54 | 37.74 | 97,509 | +0.26(+0.68%) |
Apr 15, 2019 | 37.60 | 37.60 | 37.39 | 37.48 | 66,766 | -0.05(-0.14%) |
Apr 12, 2019 | 37.68 | 37.68 | 37.37 | 37.54 | 141,328 | +0.09(+0.23%) |
Apr 11, 2019 | 37.42 | 37.53 | 37.24 | 37.45 | 59,704 | +0.03(+0.09%) |
Apr 10, 2019 | 36.87 | 37.42 | 36.87 | 37.42 | 95,937 | +0.54(+1.46%) |
Apr 09, 2019 | 37.00 | 37.22 | 36.61 | 36.88 | 198,849 | -0.20(-0.53%) |
Apr 08, 2019 | 37.12 | 37.22 | 37.02 | 37.08 | 126,493 | -0.09(-0.25%) |
Apr 05, 2019 | 37.06 | 37.31 | 36.85 | 37.17 | 169,617 | +0.12(+0.32%) |
Apr 04, 2019 | 36.96 | 37.23 | 36.64 | 37.05 | 52,555 | +0.19(+0.51%) |
Apr 03, 2019 | 37.16 | 37.16 | 36.61 | 36.86 | 490,950 | -0.16(-0.44%) |
Apr 02, 2019 | 37.37 | 37.37 | 36.71 | 37.02 | 72,598 | -0.34(-0.91%) |
Apr 01, 2019 | 36.49 | 37.51 | 36.49 | 37.37 | 361,589 | +1.00(+2.74%) |
Mar 29, 2019 | 36.91 | 37.13 | 36.25 | 36.37 | 108,108 | -0.50(-1.36%) |
Mar 28, 2019 | 37.14 | 37.14 | 36.68 | 36.87 | 83,178 | -0.14(-0.37%) |
Mar 27, 2019 | 36.56 | 37.17 | 36.56 | 37.01 | 119,418 | +0.49(+1.35%) |
Mar 26, 2019 | 36.50 | 36.82 | 36.24 | 36.51 | 242,512 | +0.12(+0.33%) |
Mar 25, 2019 | 36.33 | 36.58 | 36.18 | 36.39 | 210,685 | +0.02(+0.05%) |
Mar 22, 2019 | 36.08 | 36.78 | 36.02 | 36.38 | 156,118 | +0.17(+0.47%) |
Mar 21, 2019 | 35.31 | 36.44 | 35.31 | 36.21 | 399,485 | +0.81(+2.29%) |
Mar 20, 2019 | 35.61 | 35.85 | 34.98 | 35.40 | 180,393 | -0.19(-0.53%) |
Mar 19, 2019 | 36.22 | 36.22 | 35.58 | 35.58 | 62,258 | -0.59(-1.62%) |
Mar 18, 2019 | 36.18 | 36.40 | 35.99 | 36.17 | 244,416 | +0.10(+0.28%) |
Mar 15, 2019 | 36.19 | 36.38 | 36.05 | 36.07 | 354,141 | -0.14(-0.38%) |
Mar 14, 2019 | 36.16 | 36.42 | 36.16 | 36.21 | 70,067 | +0.14(+0.38%) |
Mar 13, 2019 | 36.10 | 36.31 | 36.02 | 36.07 | 81,657 | +0.06(+0.16%) |
Mar 12, 2019 | 36.47 | 36.49 | 35.83 | 36.01 | 102,180 | -0.28(-0.77%) |
Mar 11, 2019 | 36.20 | 36.50 | 36.04 | 36.29 | 88,300 | +0.18(+0.49%) |
Mar 08, 2019 | 35.83 | 36.20 | 35.63 | 36.11 | 76,247 | +0.15(+0.42%) |
Mar 07, 2019 | 36.10 | 36.45 | 35.94 | 35.96 | 118,996 | -0.14(-0.37%) |
Mar 06, 2019 | 36.23 | 36.36 | 36.06 | 36.10 | 144,694 | -0.16(-0.44%) |
Mar 05, 2019 | 36.21 | 36.39 | 36.15 | 36.26 | 96,443 | +0.05(+0.14%) |
Mar 04, 2019 | 36.40 | 36.49 | 36.05 | 36.21 | 67,779 | -0.14(-0.37%) |
Mar 01, 2019 | 36.46 | 36.59 | 36.18 | 36.34 | 135,827 | +0.03(+0.07%) |
Feb 28, 2019 | 36.30 | 36.61 | 36.16 | 36.32 | 129,236 | +0.11(+0.30%) |
Feb 27, 2019 | 36.04 | 36.43 | 35.95 | 36.21 | 48,693 | +0.14(+0.38%) |
Feb 26, 2019 | 36.72 | 36.74 | 36.04 | 36.07 | 152,317 | -0.65(-1.77%) |
Feb 25, 2019 | 36.54 | 36.77 | 36.54 | 36.72 | 194,299 | +0.20(+0.56%) |
Feb 22, 2019 | 35.99 | 36.54 | 35.89 | 36.52 | 107,219 | +0.66(+1.84%) |
Feb 21, 2019 | 36.20 | 36.20 | 35.74 | 35.86 | 175,482 | -0.34(-0.93%) |
Feb 20, 2019 | 36.37 | 36.37 | 36.08 | 36.20 | 140,545 | +0.00(+0.00%) |
Feb 19, 2019 | 36.04 | 36.25 | 36.04 | 36.20 | 183,435 | +0.06(+0.16%) |
Feb 15, 2019 | 36.18 | 36.35 | 35.72 | 36.14 | 139,137 | +0.17(+0.47%) |
Feb 14, 2019 | 36.59 | 36.76 | 35.58 | 35.97 | 256,055 | -0.65(-1.78%) |
Feb 13, 2019 | 36.61 | 36.81 | 36.51 | 36.62 | 132,172 | +0.08(+0.23%) |
Feb 12, 2019 | 36.47 | 36.78 | 36.26 | 36.54 | 118,480 | +0.15(+0.42%) |
Feb 11, 2019 | 36.22 | 36.48 | 35.99 | 36.38 | 154,116 | +0.21(+0.58%) |
Feb 08, 2019 | 36.14 | 36.39 | 35.69 | 36.17 | 93,034 | -0.25(-0.70%) |
Feb 07, 2019 | 35.84 | 36.70 | 35.60 | 36.43 | 120,491 | +0.43(+1.20%) |
Feb 06, 2019 | 35.38 | 35.99 | 34.99 | 35.99 | 83,285 | +0.49(+1.38%) |
Feb 05, 2019 | 35.82 | 36.20 | 35.27 | 35.50 | 149,312 | -0.40(-1.11%) |
Feb 04, 2019 | 35.40 | 36.22 | 34.58 | 35.90 | 615,068 | -2.06(-5.44%) |
Feb 01, 2019 | 37.75 | 38.06 | 37.41 | 37.97 | 127,079 | +0.36(+0.97%) |
Jan 31, 2019 | 37.20 | 37.77 | 37.03 | 37.60 | 131,685 | +0.35(+0.93%) |
Jan 30, 2019 | 36.83 | 37.41 | 36.77 | 37.25 | 110,935 | +0.31(+0.85%) |
Jan 29, 2019 | 36.78 | 37.14 | 36.78 | 36.94 | 56,633 | -0.02(-0.05%) |
Jan 28, 2019 | 36.92 | 37.66 | 36.79 | 36.96 | 64,603 | -0.13(-0.34%) |
Jan 25, 2019 | 37.03 | 37.36 | 36.58 | 37.09 | 173,774 | +0.04(+0.11%) |
Jan 24, 2019 | 36.95 | 37.30 | 36.69 | 37.04 | 227,348 | -0.07(-0.18%) |
Jan 23, 2019 | 36.70 | 37.14 | 36.32 | 37.11 | 266,570 | +0.59(+1.62%) |
Jan 22, 2019 | 36.57 | 36.95 | 36.38 | 36.52 | 127,664 | -0.36(-0.99%) |
Jan 18, 2019 | 37.07 | 37.28 | 36.82 | 36.88 | 80,621 | -0.03(-0.09%) |
Jan 17, 2019 | 37.08 | 37.53 | 36.84 | 36.92 | 95,328 | -0.31(-0.84%) |
Jan 16, 2019 | 37.11 | 37.26 | 36.96 | 37.23 | 99,051 | +0.21(+0.57%) |
Jan 15, 2019 | 36.98 | 37.24 | 36.83 | 37.02 | 56,905 | -0.04(-0.11%) |
Jan 14, 2019 | 36.94 | 37.16 | 36.55 | 37.06 | 91,777 | -0.19(-0.52%) |
Jan 11, 2019 | 36.78 | 37.28 | 36.78 | 37.25 | 308,065 | +0.38(+1.03%) |
Jan 10, 2019 | 35.97 | 36.96 | 35.79 | 36.87 | 117,134 | +0.77(+2.13%) |
Jan 09, 2019 | 36.52 | 36.85 | 35.79 | 36.10 | 191,959 | -0.41(-1.14%) |
Jan 08, 2019 | 35.57 | 36.68 | 35.57 | 36.52 | 82,456 | +1.01(+2.83%) |
Jan 07, 2019 | 35.42 | 35.77 | 35.33 | 35.51 | 203,700 | -0.03(-0.07%) |
Jan 04, 2019 | 35.17 | 35.88 | 35.17 | 35.54 | 337,618 | +0.66(+1.89%) |
Jan 03, 2019 | 34.94 | 35.53 | 34.40 | 34.88 | 64,605 | -0.31(-0.89%) |
Jan 02, 2019 | 34.57 | 35.20 | 34.53 | 35.19 | 73,520 | +0.17(+0.48%) |
Dec 31, 2018 | 34.92 | 35.02 | 34.67 | 35.02 | 213,375 | +0.21(+0.61%) |
Dec 28, 2018 | 35.09 | 35.34 | 34.56 | 34.81 | 213,730 | -0.22(-0.63%) |
Dec 27, 2018 | 34.84 | 35.03 | 34.34 | 35.03 | 107,914 | -0.24(-0.67%) |
Dec 26, 2018 | 34.73 | 35.28 | 34.30 | 35.27 | 97,890 | +0.73(+2.11%) |
Dec 24, 2018 | 34.89 | 34.98 | 34.23 | 34.54 | 60,761 | -0.51(-1.45%) |
Dec 21, 2018 | 33.65 | 36.02 | 33.65 | 35.05 | 532,671 | +1.41(+4.20%) |
Dec 20, 2018 | 33.53 | 33.97 | 33.53 | 33.63 | 136,573 | -0.02(-0.05%) |
Dec 19, 2018 | 34.51 | 34.94 | 33.39 | 33.65 | 187,304 | -0.88(-2.55%) |
Dec 18, 2018 | 34.77 | 34.94 | 34.53 | 34.53 | 113,296 | -0.03(-0.07%) |
Dec 17, 2018 | 34.81 | 35.03 | 34.43 | 34.56 | 122,443 | -0.27(-0.78%) |
Dec 14, 2018 | 34.79 | 35.10 | 34.68 | 34.83 | 72,701 | -0.20(-0.58%) |
Dec 13, 2018 | 35.08 | 35.27 | 34.86 | 35.03 | 215,043 | +0.06(+0.17%) |
Dec 12, 2018 | 35.10 | 35.81 | 34.93 | 34.97 | 269,516 | +0.21(+0.61%) |
Dec 11, 2018 | 35.04 | 35.36 | 34.56 | 34.76 | 141,552 | -0.02(-0.05%) |
Dec 10, 2018 | 34.57 | 34.82 | 34.20 | 34.78 | 134,618 | +0.29(+0.85%) |
Dec 07, 2018 | 34.94 | 35.15 | 34.22 | 34.48 | 84,306 | -0.43(-1.23%) |
Dec 06, 2018 | 34.30 | 34.99 | 34.17 | 34.91 | 183,343 | +0.28(+0.80%) |
Dec 04, 2018 | 35.26 | 35.43 | 34.61 | 34.63 | 306,146 | -0.59(-1.67%) |
Dec 03, 2018 | 35.64 | 35.64 | 34.99 | 35.22 | 389,561 | -0.10(-0.29%) |
Nov 30, 2018 | 34.97 | 35.45 | 34.84 | 35.32 | 164,326 | +0.22(+0.62%) |
Nov 29, 2018 | 35.17 | 35.29 | 34.88 | 35.10 | 171,930 | -0.18(-0.52%) |
Nov 28, 2018 | 34.74 | 35.40 | 34.62 | 35.29 | 83,141 | +0.53(+1.52%) |
Nov 27, 2018 | 34.88 | 35.08 | 34.56 | 34.76 | 114,386 | -0.35(-1.00%) |
Nov 26, 2018 | 34.83 | 35.20 | 34.41 | 35.11 | 39,550 | +0.45(+1.31%) |
Nov 23, 2018 | 34.78 | 35.05 | 34.66 | 34.66 | 23,458 | -0.31(-0.89%) |
Nov 21, 2018 | 34.97 | 34.97 | 34.97 | 0 | +0.37(+1.07%) | |
Nov 20, 2018 | 34.60 | 34.89 | 34.52 | 34.60 | 25,097 | -0.24(-0.67%) |
Nov 19, 2018 | 34.83 | 35.02 | 34.52 | 34.83 | 72,745 | -0.01(-0.02%) |
Nov 16, 2018 | 34.52 | 35.01 | 34.52 | 34.84 | 151,822 | -0.03(-0.07%) |
Nov 15, 2018 | 34.33 | 35.02 | 34.33 | 34.87 | 84,877 | +0.28(+0.80%) |
Nov 14, 2018 | 34.92 | 35.13 | 34.54 | 34.59 | 102,628 | -0.20(-0.58%) |
Nov 13, 2018 | 34.77 | 35.31 | 34.69 | 34.79 | 70,675 | +0.12(+0.34%) |
Nov 12, 2018 | 35.25 | 35.26 | 34.64 | 34.68 | 82,975 | -0.52(-1.48%) |
Nov 09, 2018 | 35.45 | 35.81 | 34.73 | 35.20 | 190,999 | -0.34(-0.95%) |
Nov 08, 2018 | 35.32 | 35.70 | 35.28 | 35.53 | 82,095 | +0.08(+0.21%) |
Nov 07, 2018 | 35.42 | 35.58 | 35.07 | 35.46 | 81,112 | +0.10(+0.29%) |
Nov 06, 2018 | 35.06 | 35.62 | 35.06 | 35.36 | 102,101 | +0.24(+0.67%) |
Nov 05, 2018 | 35.04 | 35.41 | 34.73 | 35.12 | 69,801 | -0.03(-0.10%) |
Nov 02, 2018 | 35.20 | 35.49 | 34.70 | 35.15 | 98,238 | -0.04(-0.12%) |
Nov 01, 2018 | 34.68 | 35.37 | 34.65 | 35.20 | 78,599 | +0.53(+1.53%) |
Oct 31, 2018 | 34.87 | 34.99 | 34.40 | 34.67 | 110,859 | -0.06(-0.17%) |
Oct 30, 2018 | 34.23 | 34.85 | 34.23 | 34.73 | 100,984 | +0.47(+1.37%) |
Oct 29, 2018 | 34.05 | 34.60 | 33.94 | 34.26 | 406,260 | +0.17(+0.49%) |
Oct 26, 2018 | 34.01 | 34.27 | 33.54 | 34.09 | 281,378 | -0.33(-0.95%) |
Oct 25, 2018 | 35.00 | 35.00 | 33.88 | 34.41 | 168,157 | -0.24(-0.68%) |
Oct 24, 2018 | 35.54 | 35.54 | 34.57 | 34.65 | 91,515 | -0.91(-2.55%) |
Oct 23, 2018 | 35.26 | 35.76 | 34.94 | 35.56 | 234,236 | +0.00(+0.00%) |
Oct 22, 2018 | 35.78 | 36.22 | 35.38 | 35.56 | 223,700 | -0.29(-0.82%) |
Oct 19, 2018 | 35.90 | 36.08 | 35.61 | 35.85 | 87,283 | -0.06(-0.16%) |
Oct 18, 2018 | 36.01 | 36.30 | 35.87 | 35.91 | 77,054 | -0.41(-1.13%) |
Oct 17, 2018 | 36.20 | 36.68 | 36.15 | 36.32 | 88,465 | -0.10(-0.28%) |
Oct 16, 2018 | 35.76 | 36.44 | 35.37 | 36.42 | 131,604 | +0.53(+1.47%) |
Oct 15, 2018 | 35.52 | 36.33 | 35.52 | 35.89 | 130,078 | +0.33(+0.92%) |
Oct 12, 2018 | 35.69 | 35.82 | 35.10 | 35.57 | 283,045 | +0.13(+0.36%) |
Oct 11, 2018 | 36.95 | 36.95 | 35.39 | 35.44 | 211,493 | -1.65(-4.46%) |
Oct 10, 2018 | 37.50 | 37.66 | 37.06 | 37.09 | 261,087 | -0.55(-1.47%) |
Oct 09, 2018 | 37.34 | 37.93 | 37.32 | 37.65 | 133,155 | +0.17(+0.45%) |
Oct 08, 2018 | 37.72 | 37.87 | 37.19 | 37.48 | 321,732 | -0.23(-0.60%) |
Oct 05, 2018 | 37.48 | 37.79 | 37.35 | 37.71 | 287,213 | +0.29(+0.76%) |
Oct 04, 2018 | 37.71 | 37.71 | 37.40 | 37.42 | 130,039 | -0.18(-0.49%) |
Oct 03, 2018 | 37.56 | 37.80 | 37.56 | 37.61 | 213,732 | +0.08(+0.22%) |
Oct 02, 2018 | 37.53 | 37.80 | 37.39 | 37.52 | 288,770 | +0.05(+0.13%) |
Oct 01, 2018 | 37.85 | 37.96 | 37.47 | 37.47 | 154,480 | -0.33(-0.87%) |
Sep 28, 2018 | 37.89 | 38.42 | 37.75 | 37.80 | 554,779 | -0.08(-0.20%) |
Sep 27, 2018 | 38.04 | 38.40 | 37.87 | 37.87 | 129,075 | -0.18(-0.49%) |
Sep 26, 2018 | 38.29 | 38.30 | 37.92 | 38.06 | 137,870 | -0.13(-0.35%) |
Sep 25, 2018 | 37.94 | 38.40 | 37.94 | 38.19 | 199,471 | +0.24(+0.64%) |
Sep 24, 2018 | 38.00 | 38.14 | 37.77 | 37.95 | 165,194 | -0.10(-0.26%) |
Sep 21, 2018 | 37.82 | 38.07 | 37.61 | 38.05 | 329,366 | +0.33(+0.87%) |
Sep 20, 2018 | 37.82 | 37.82 | 37.51 | 37.72 | 128,645 | +0.04(+0.11%) |
Sep 19, 2018 | 37.83 | 38.07 | 37.58 | 37.68 | 204,630 | -0.21(-0.55%) |
Sep 18, 2018 | 37.94 | 38.05 | 37.80 | 37.89 | 96,991 | -0.08(-0.20%) |
Sep 17, 2018 | 37.93 | 38.02 | 37.79 | 37.97 | 105,679 | +0.09(+0.24%) |
Sep 14, 2018 | 37.72 | 37.96 | 37.72 | 37.87 | 73,589 | +0.15(+0.40%) |
Sep 13, 2018 | 37.72 | 37.94 | 37.65 | 37.72 | 28,217 | +0.15(+0.40%) |
Sep 12, 2018 | 37.66 | 37.74 | 37.53 | 37.57 | 42,097 | -0.09(-0.24%) |
Sep 11, 2018 | 37.57 | 37.91 | 37.57 | 37.66 | 75,432 | -0.09(-0.24%) |
Sep 10, 2018 | 37.60 | 37.88 | 37.51 | 37.76 | 214,490 | +0.17(+0.44%) |
Sep 07, 2018 | 37.50 | 37.65 | 37.26 | 37.59 | 87,389 | +0.08(+0.20%) |
Sep 06, 2018 | 37.57 | 37.88 | 37.48 | 37.51 | 69,248 | -0.02(-0.07%) |
Sep 05, 2018 | 37.72 | 37.76 | 37.45 | 37.54 | 225,749 | -0.10(-0.27%) |
Sep 04, 2018 | 37.39 | 37.75 | 37.27 | 37.64 | 79,984 | +0.28(+0.76%) |
Aug 31, 2018 | 37.36 | 37.36 | 37.36 | 0 | +0.05(+0.13%) | |
Aug 30, 2018 | 37.48 | 37.62 | 37.26 | 37.31 | 33,978 | -0.20(-0.53%) |
Aug 29, 2018 | 37.40 | 37.60 | 37.33 | 37.51 | 57,463 | +0.17(+0.45%) |
Aug 28, 2018 | 37.61 | 37.69 | 37.28 | 37.34 | 65,388 | -0.20(-0.53%) |
Aug 27, 2018 | 37.78 | 38.04 | 37.48 | 37.54 | 146,819 | -0.20(-0.53%) |
Aug 24, 2018 | 37.64 | 37.82 | 37.61 | 37.74 | 55,861 | +0.15(+0.40%) |
Aug 23, 2018 | 37.76 | 37.82 | 37.55 | 37.59 | 64,838 | -0.23(-0.62%) |
Aug 22, 2018 | 37.77 | 37.96 | 37.58 | 37.82 | 73,907 | -0.05(-0.13%) |
Aug 21, 2018 | 37.72 | 37.96 | 37.55 | 37.87 | 139,111 | +0.21(+0.55%) |
Aug 20, 2018 | 37.26 | 37.74 | 37.25 | 37.66 | 82,565 | +0.43(+1.17%) |
Aug 17, 2018 | 37.03 | 37.41 | 36.93 | 37.23 | 94,222 | +0.06(+0.16%) |
Aug 16, 2018 | 37.30 | 37.65 | 37.10 | 37.17 | 61,969 | -0.03(-0.09%) |
Aug 15, 2018 | 37.36 | 37.46 | 37.01 | 37.21 | 63,639 | -0.19(-0.51%) |
Aug 14, 2018 | 37.32 | 37.46 | 37.21 | 37.40 | 64,147 | -0.01(-0.02%) |
Aug 13, 2018 | 37.32 | 37.46 | 37.10 | 37.41 | 89,308 | +0.13(+0.36%) |
Aug 10, 2018 | 37.17 | 37.43 | 37.00 | 37.27 | 103,572 | -0.06(-0.16%) |
Aug 09, 2018 | 37.30 | 37.49 | 37.26 | 37.33 | 56,445 | -0.04(-0.11%) |
Aug 08, 2018 | 37.63 | 37.63 | 37.33 | 37.37 | 80,052 | -0.29(-0.78%) |
Aug 07, 2018 | 37.77 | 38.01 | 37.59 | 37.66 | 109,811 | -0.11(-0.29%) |
Aug 06, 2018 | 37.32 | 37.78 | 37.32 | 37.77 | 64,027 | +0.44(+1.18%) |
Aug 03, 2018 | 37.45 | 37.76 | 37.31 | 37.33 | 83,433 | -0.20(-0.53%) |
Aug 02, 2018 | 37.40 | 37.86 | 37.40 | 37.53 | 150,596 | -0.18(-0.46%) |
Aug 01, 2018 | 37.88 | 37.96 | 37.30 | 37.71 | 124,723 | -0.20(-0.53%) |
Jul 31, 2018 | 37.56 | 37.92 | 37.46 | 37.91 | 182,019 | +0.49(+1.32%) |
Jul 30, 2018 | 37.37 | 37.79 | 37.37 | 37.41 | 69,430 | -0.02(-0.04%) |
Jul 27, 2018 | 37.68 | 37.92 | 37.31 | 37.43 | 81,515 | -0.27(-0.71%) |
Jul 26, 2018 | 37.67 | 38.11 | 37.53 | 37.70 | 74,742 | -0.04(-0.11%) |
Jul 25, 2018 | 37.36 | 37.74 | 37.19 | 37.74 | 92,598 | +0.41(+1.09%) |
Jul 24, 2018 | 37.25 | 37.41 | 37.11 | 37.33 | 85,202 | +0.08(+0.22%) |
Jul 23, 2018 | 37.56 | 38.02 | 37.22 | 37.25 | 64,711 | -0.43(-1.15%) |
Jul 20, 2018 | 37.61 | 37.78 | 37.19 | 37.68 | 92,489 | +0.11(+0.29%) |
Jul 19, 2018 | 37.31 | 38.05 | 36.31 | 37.57 | 255,773 | +0.20(+0.54%) |
Jul 18, 2018 | 36.38 | 37.42 | 36.38 | 37.37 | 259,950 | +1.00(+2.75%) |
Jul 17, 2018 | 36.25 | 36.37 | 36.19 | 36.37 | 57,390 | +0.10(+0.28%) |
Jul 16, 2018 | 36.33 | 36.43 | 36.12 | 36.27 | 67,266 | +0.07(+0.18%) |
Jul 13, 2018 | 36.34 | 36.45 | 36.13 | 36.20 | 60,763 | -0.10(-0.28%) |
Jul 12, 2018 | 36.85 | 36.85 | 36.27 | 36.30 | 55,969 | -0.44(-1.20%) |
Jul 11, 2018 | 36.52 | 36.83 | 36.52 | 36.75 | 79,456 | +0.01(+0.02%) |
Jul 10, 2018 | 36.65 | 36.86 | 36.58 | 36.74 | 42,359 | +0.11(+0.30%) |
Jul 09, 2018 | 36.86 | 36.91 | 36.38 | 36.63 | 49,478 | +0.01(+0.02%) |
Jul 06, 2018 | 36.40 | 36.65 | 36.40 | 36.62 | 91,657 | +0.25(+0.69%) |
Jul 05, 2018 | 36.32 | 36.53 | 36.15 | 36.37 | 97,596 | +0.19(+0.53%) |
Jul 03, 2018 | 36.18 | 36.18 | 36.18 | 0 | +0.02(+0.05%) | |
Jul 02, 2018 | 35.87 | 36.18 | 35.80 | 36.16 | 86,099 | +0.23(+0.65%) |
Jun 29, 2018 | 35.60 | 36.14 | 35.60 | 35.93 | 126,241 | +0.28(+0.77%) |
Jun 28, 2018 | 35.27 | 35.68 | 35.19 | 35.65 | 103,090 | +0.43(+1.21%) |
Jun 27, 2018 | 35.55 | 35.60 | 35.22 | 35.23 | 163,730 | -0.35(-0.98%) |
Jun 26, 2018 | 35.43 | 35.79 | 35.37 | 35.58 | 98,766 | +0.18(+0.52%) |
Jun 25, 2018 | 35.75 | 35.90 | 35.31 | 35.40 | 81,006 | -0.44(-1.23%) |
Jun 22, 2018 | 35.80 | 35.88 | 35.55 | 35.84 | 379,502 | +0.14(+0.40%) |
Jun 21, 2018 | 35.86 | 36.00 | 35.66 | 35.70 | 104,604 | -0.11(-0.30%) |
Jun 20, 2018 | 36.09 | 36.16 | 35.50 | 35.80 | 153,239 | -0.25(-0.69%) |
Jun 19, 2018 | 36.19 | 36.50 | 36.00 | 36.05 | 205,327 | -0.24(-0.67%) |
Jun 18, 2018 | 36.40 | 36.48 | 36.19 | 36.30 | 159,491 | -0.13(-0.37%) |
Jun 15, 2018 | 36.51 | 36.22 | 36.43 | 159,754 | -0.08(-0.23%) | |
Jun 14, 2018 | 36.36 | 36.57 | 36.15 | 36.51 | 118,496 | +0.31(+0.85%) |
Jun 13, 2018 | 36.42 | 36.61 | 36.13 | 36.20 | 107,958 | -0.18(-0.50%) |
Jun 12, 2018 | 36.22 | 36.44 | 36.13 | 36.39 | 97,381 | +0.17(+0.48%) |
Jun 11, 2018 | 36.20 | 36.46 | 36.15 | 36.21 | 158,793 | +0.03(+0.09%) |
Jun 08, 2018 | 35.80 | 36.24 | 35.80 | 36.18 | 154,444 | +0.31(+0.88%) |
Jun 07, 2018 | 35.77 | 35.91 | 35.50 | 35.86 | 121,564 | +0.19(+0.53%) |
Jun 06, 2018 | 35.70 | 35.67 | 270,239 | +0.17(+0.49%) | ||
Jun 05, 2018 | 35.43 | 35.66 | 35.32 | 35.50 | 135,031 | -0.04(-0.12%) |
Jun 04, 2018 | 35.71 | 35.74 | 35.36 | 35.54 | 174,595 | -0.07(-0.19%) |
Jun 01, 2018 | 35.02 | 35.62 | 34.90 | 35.61 | 295,617 | +0.65(+1.87%) |
May 31, 2018 | 35.23 | 35.38 | 34.94 | 34.95 | 290,797 | -0.17(-0.50%) |
May 30, 2018 | 35.71 | 36.35 | 35.13 | 35.13 | 433,295 | -0.43(-1.21%) |
May 29, 2018 | 35.61 | 35.68 | 35.19 | 35.56 | 170,668 | -0.24(-0.67%) |
May 25, 2018 | 35.80 | 35.80 | 35.80 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 35.62 | 36.01 | 35.62 | 35.80 | 362,187 | +0.18(+0.51%) |
May 23, 2018 | 35.67 | 35.91 | 35.58 | 35.62 | 203,502 | -0.07(-0.19%) |
May 22, 2018 | 35.86 | 35.92 | 35.49 | 35.68 | 312,457 | -0.17(-0.49%) |
May 21, 2018 | 35.38 | 36.03 | 35.38 | 35.86 | 331,433 | +0.56(+1.60%) |
May 18, 2018 | 35.36 | 35.44 | 35.27 | 35.29 | 358,846 | +0.03(+0.09%) |
May 17, 2018 | 35.08 | 35.33 | 34.90 | 35.26 | 89,743 | +0.20(+0.57%) |
May 16, 2018 | 34.94 | 35.42 | 34.94 | 35.06 | 136,455 | +0.15(+0.43%) |
May 15, 2018 | 34.55 | 35.12 | 34.55 | 34.91 | 148,450 | +0.17(+0.48%) |
May 14, 2018 | 34.72 | 34.95 | 34.59 | 34.75 | 286,846 | +0.01(+0.02%) |
May 11, 2018 | 34.65 | 35.04 | 34.57 | 34.74 | 289,576 | +0.02(+0.05%) |
May 10, 2018 | 34.59 | 34.83 | 34.55 | 34.72 | 147,757 | +0.17(+0.48%) |
May 09, 2018 | 34.70 | 34.87 | 34.56 | 34.56 | 381,563 | -0.06(-0.17%) |
May 08, 2018 | 34.61 | 34.92 | 34.56 | 34.61 | 149,353 | -0.12(-0.33%) |
May 07, 2018 | 34.64 | 34.88 | 34.64 | 34.73 | 103,584 | +0.09(+0.26%) |
May 04, 2018 | 34.83 | 35.09 | 34.57 | 34.64 | 185,255 | -0.37(-1.06%) |
May 03, 2018 | 34.31 | 35.13 | 34.19 | 35.01 | 177,915 | +0.30(+0.86%) |
May 02, 2018 | 34.93 | 34.93 | 34.41 | 34.71 | 134,041 | -0.20(-0.57%) |