Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.20 | 37.35 | 37.07 | 37.33 | 170,331 | +0.16(+0.42%) |
Apr 29, 2019 | 37.15 | 37.28 | 37.07 | 37.18 | 106,038 | +0.04(+0.12%) |
Apr 26, 2019 | 36.86 | 37.13 | 36.74 | 37.13 | 167,919 | +0.19(+0.52%) |
Apr 25, 2019 | 36.99 | 36.99 | 36.75 | 36.94 | 128,538 | -0.09(-0.23%) |
Apr 24, 2019 | 37.10 | 37.15 | 36.96 | 37.03 | 111,026 | -0.09(-0.23%) |
Apr 23, 2019 | 36.86 | 37.16 | 36.77 | 37.12 | 135,583 | +0.18(+0.49%) |
Apr 22, 2019 | 36.84 | 36.93 | 36.83 | 36.93 | 87,743 | +0.01(+0.03%) |
Apr 18, 2019 | 37.00 | 37.01 | 36.70 | 36.92 | 123,818 | -0.08(-0.22%) |
Apr 17, 2019 | 37.40 | 37.40 | 36.89 | 37.01 | 76,826 | -0.28(-0.76%) |
Apr 16, 2019 | 37.37 | 37.46 | 37.19 | 37.29 | 119,138 | +0.05(+0.13%) |
Apr 15, 2019 | 37.35 | 37.37 | 37.15 | 37.24 | 92,834 | -0.08(-0.20%) |
Apr 12, 2019 | 37.31 | 37.40 | 37.27 | 37.32 | 116,590 | +0.13(+0.36%) |
Apr 11, 2019 | 37.34 | 37.35 | 37.09 | 37.18 | 128,965 | -0.18(-0.49%) |
Apr 10, 2019 | 37.25 | 37.43 | 37.20 | 37.36 | 131,506 | +0.19(+0.51%) |
Apr 09, 2019 | 37.25 | 37.34 | 37.17 | 37.17 | 84,807 | -0.28(-0.74%) |
Apr 08, 2019 | 37.43 | 37.45 | 37.16 | 37.45 | 153,324 | +0.04(+0.10%) |
Apr 05, 2019 | 37.16 | 37.42 | 37.16 | 37.41 | 126,018 | +0.33(+0.90%) |
Apr 04, 2019 | 37.05 | 37.23 | 36.95 | 37.08 | 142,425 | -0.12(-0.33%) |
Apr 03, 2019 | 37.16 | 37.36 | 37.13 | 37.20 | 122,287 | +0.28(+0.76%) |
Apr 02, 2019 | 36.76 | 36.93 | 36.70 | 36.92 | 154,147 | +0.11(+0.30%) |
Apr 01, 2019 | 36.58 | 36.83 | 36.58 | 36.81 | 113,770 | +0.54(+1.50%) |
Mar 29, 2019 | 36.10 | 36.31 | 36.10 | 36.27 | 102,239 | +0.33(+0.91%) |
Mar 28, 2019 | 35.93 | 36.04 | 35.74 | 35.94 | 104,687 | +0.09(+0.24%) |
Mar 27, 2019 | 36.18 | 36.18 | 35.66 | 35.86 | 119,775 | -0.29(-0.79%) |
Mar 26, 2019 | 36.15 | 36.31 | 35.99 | 36.14 | 100,125 | +0.21(+0.58%) |
Mar 25, 2019 | 35.95 | 36.01 | 35.72 | 35.93 | 122,298 | -0.06(-0.16%) |
Mar 22, 2019 | 36.58 | 36.60 | 35.99 | 35.99 | 111,457 | -0.89(-2.41%) |
Mar 21, 2019 | 36.28 | 36.92 | 36.28 | 36.88 | 105,462 | +0.35(+0.97%) |
Mar 20, 2019 | 36.52 | 36.70 | 36.23 | 36.52 | 134,965 | -0.04(-0.10%) |
Mar 19, 2019 | 36.57 | 36.70 | 36.48 | 36.56 | 91,621 | +0.13(+0.37%) |
Mar 18, 2019 | 36.37 | 36.50 | 36.25 | 36.43 | 196,916 | +0.10(+0.27%) |
Mar 15, 2019 | 36.12 | 36.39 | 36.12 | 36.33 | 93,230 | +0.41(+1.13%) |
Mar 14, 2019 | 36.01 | 36.03 | 35.85 | 35.92 | 90,871 | -0.06(-0.16%) |
Mar 13, 2019 | 35.74 | 36.08 | 35.72 | 35.98 | 132,284 | +0.33(+0.94%) |
Mar 12, 2019 | 35.56 | 35.75 | 35.56 | 35.65 | 76,974 | +0.13(+0.38%) |
Mar 11, 2019 | 35.01 | 35.54 | 35.01 | 35.51 | 71,766 | +0.55(+1.56%) |
Mar 08, 2019 | 34.70 | 34.98 | 34.61 | 34.96 | 164,253 | -0.14(-0.39%) |
Mar 07, 2019 | 35.35 | 35.35 | 34.92 | 35.10 | 128,288 | -0.33(-0.94%) |
Mar 06, 2019 | 35.79 | 35.80 | 35.38 | 35.44 | 92,902 | -0.37(-1.04%) |
Mar 05, 2019 | 35.82 | 35.92 | 35.69 | 35.81 | 208,311 | -0.01(-0.03%) |
Mar 04, 2019 | 36.13 | 36.14 | 35.53 | 35.82 | 182,737 | -0.13(-0.37%) |
Mar 01, 2019 | 35.95 | 36.05 | 35.78 | 35.95 | 174,519 | +0.23(+0.64%) |
Feb 28, 2019 | 35.72 | 35.83 | 35.63 | 35.72 | 90,651 | -0.17(-0.48%) |
Feb 27, 2019 | 35.75 | 35.93 | 35.63 | 35.89 | 87,682 | -0.02(-0.05%) |
Feb 26, 2019 | 35.80 | 35.96 | 35.80 | 35.91 | 99,954 | -0.04(-0.11%) |
Feb 25, 2019 | 35.99 | 36.12 | 35.89 | 35.95 | 107,785 | +0.30(+0.83%) |
Feb 22, 2019 | 35.45 | 35.68 | 35.42 | 35.66 | 65,785 | +0.31(+0.86%) |
Feb 21, 2019 | 35.45 | 35.53 | 35.25 | 35.35 | 83,544 | -0.11(-0.30%) |
Feb 20, 2019 | 35.41 | 35.57 | 35.38 | 35.45 | 77,779 | +0.09(+0.24%) |
Feb 19, 2019 | 35.27 | 35.52 | 35.21 | 35.37 | 82,791 | -0.02(-0.05%) |
Feb 15, 2019 | 35.25 | 35.39 | 35.19 | 35.39 | 85,059 | +0.32(+0.93%) |
Feb 14, 2019 | 34.93 | 35.18 | 34.93 | 35.06 | 123,387 | -0.01(-0.03%) |
Feb 13, 2019 | 35.04 | 35.17 | 34.92 | 35.07 | 72,563 | +0.11(+0.30%) |
Feb 12, 2019 | 34.71 | 34.97 | 34.70 | 34.97 | 107,495 | +0.54(+1.58%) |
Feb 11, 2019 | 34.44 | 34.52 | 34.35 | 34.42 | 132,080 | +0.06(+0.17%) |
Feb 08, 2019 | 34.08 | 34.37 | 34.04 | 34.37 | 145,816 | -0.01(-0.03%) |
Feb 07, 2019 | 34.62 | 34.68 | 34.24 | 34.38 | 94,288 | -0.49(-1.40%) |
Feb 06, 2019 | 34.87 | 35.04 | 34.85 | 34.86 | 1,692,638 | -0.02(-0.07%) |
Feb 05, 2019 | 34.77 | 34.97 | 34.77 | 34.89 | 121,992 | +0.14(+0.40%) |
Feb 04, 2019 | 34.60 | 34.75 | 34.52 | 34.75 | 153,058 | +0.04(+0.11%) |
Feb 01, 2019 | 34.64 | 34.78 | 34.58 | 34.71 | 138,903 | +0.20(+0.58%) |
Jan 31, 2019 | 34.28 | 34.67 | 34.28 | 34.51 | 74,784 | +0.22(+0.64%) |
Jan 30, 2019 | 33.92 | 34.38 | 33.83 | 34.29 | 117,661 | +0.53(+1.58%) |
Jan 29, 2019 | 33.86 | 33.90 | 33.69 | 33.76 | 162,351 | -0.14(-0.42%) |
Jan 28, 2019 | 33.89 | 33.90 | 33.69 | 33.90 | 88,637 | -0.29(-0.84%) |
Jan 25, 2019 | 33.98 | 34.19 | 33.98 | 34.19 | 156,397 | +0.50(+1.49%) |
Jan 24, 2019 | 33.46 | 33.77 | 33.46 | 33.68 | 120,185 | +0.39(+1.16%) |
Jan 23, 2019 | 33.43 | 33.56 | 33.07 | 33.30 | 130,942 | -0.12(-0.37%) |
Jan 22, 2019 | 33.72 | 33.72 | 33.14 | 33.42 | 223,449 | -0.48(-1.41%) |
Jan 18, 2019 | 33.65 | 33.93 | 33.58 | 33.90 | 112,295 | +0.50(+1.49%) |
Jan 17, 2019 | 33.10 | 33.57 | 33.10 | 33.40 | 73,366 | +0.17(+0.52%) |
Jan 16, 2019 | 33.23 | 33.40 | 33.22 | 33.23 | 84,734 | +0.05(+0.14%) |
Jan 15, 2019 | 32.90 | 33.20 | 32.90 | 33.18 | 91,913 | +0.33(+1.02%) |
Jan 14, 2019 | 32.95 | 32.97 | 32.77 | 32.85 | 79,028 | -0.33(-1.01%) |
Jan 11, 2019 | 33.08 | 33.25 | 33.01 | 33.18 | 129,999 | -0.21(-0.63%) |
Jan 10, 2019 | 33.00 | 33.39 | 32.88 | 33.39 | 62,062 | +0.26(+0.78%) |
Jan 09, 2019 | 32.90 | 33.22 | 32.90 | 33.13 | 80,198 | +0.47(+1.43%) |
Jan 08, 2019 | 32.74 | 32.80 | 32.36 | 32.67 | 597,440 | +0.18(+0.56%) |
Jan 07, 2019 | 32.11 | 32.64 | 32.11 | 32.49 | 91,002 | +0.49(+1.52%) |
Jan 04, 2019 | 31.29 | 32.11 | 31.19 | 32.00 | 92,602 | +1.06(+3.42%) |
Jan 03, 2019 | 31.53 | 31.53 | 30.94 | 30.94 | 78,730 | -0.84(-2.64%) |
Jan 02, 2019 | 31.38 | 31.82 | 31.37 | 31.78 | 65,570 | +0.03(+0.09%) |
Dec 31, 2018 | 31.66 | 31.85 | 31.54 | 31.75 | 406,234 | +0.26(+0.82%) |
Dec 28, 2018 | 31.66 | 31.84 | 31.40 | 31.49 | 161,529 | +0.00(+0.02%) |
Dec 27, 2018 | 30.95 | 31.49 | 30.52 | 31.49 | 250,251 | +0.25(+0.79%) |
Dec 26, 2018 | 30.19 | 31.24 | 29.99 | 31.24 | 260,772 | +1.13(+3.74%) |
Dec 24, 2018 | 30.42 | 30.61 | 30.11 | 30.11 | 202,790 | -0.42(-1.37%) |
Dec 21, 2018 | 31.37 | 31.54 | 30.53 | 30.53 | 363,031 | -0.86(-2.74%) |
Dec 20, 2018 | 31.67 | 31.87 | 31.07 | 31.39 | 1,058,218 | -0.38(-1.20%) |
Dec 19, 2018 | 32.21 | 32.58 | 31.55 | 31.77 | 231,449 | -0.44(-1.36%) |
Dec 18, 2018 | 32.41 | 32.61 | 32.08 | 32.21 | 268,787 | -0.03(-0.09%) |
Dec 17, 2018 | 32.70 | 32.83 | 32.10 | 32.24 | 244,602 | -0.49(-1.51%) |
Dec 14, 2018 | 32.99 | 33.14 | 32.72 | 32.74 | 132,853 | -0.56(-1.68%) |
Dec 13, 2018 | 33.61 | 33.67 | 33.20 | 33.30 | 66,721 | -0.17(-0.51%) |
Dec 12, 2018 | 33.51 | 33.83 | 33.47 | 33.47 | 101,924 | +0.35(+1.06%) |
Dec 11, 2018 | 33.45 | 33.52 | 32.89 | 33.12 | 207,926 | +0.04(+0.11%) |
Dec 10, 2018 | 32.93 | 33.20 | 32.58 | 33.08 | 222,625 | +0.01(+0.03%) |
Dec 07, 2018 | 33.69 | 33.84 | 32.94 | 33.07 | 395,190 | -0.67(-2.00%) |
Dec 06, 2018 | 33.29 | 33.80 | 33.04 | 33.74 | 114,729 | -0.23(-0.67%) |
Dec 04, 2018 | 34.95 | 34.99 | 33.97 | 33.97 | 100,615 | -1.02(-2.90%) |
Dec 03, 2018 | 35.06 | 35.13 | 34.84 | 34.99 | 137,406 | +0.44(+1.26%) |
Nov 30, 2018 | 34.36 | 34.61 | 34.23 | 34.55 | 65,742 | +0.16(+0.47%) |
Nov 29, 2018 | 34.30 | 34.55 | 34.20 | 34.39 | 338,893 | -0.03(-0.08%) |
Nov 28, 2018 | 33.82 | 34.44 | 33.67 | 34.42 | 109,810 | +0.75(+2.23%) |
Nov 27, 2018 | 33.51 | 33.71 | 33.33 | 33.67 | 91,404 | +0.04(+0.11%) |
Nov 26, 2018 | 33.40 | 33.63 | 33.40 | 33.63 | 175,957 | +0.53(+1.61%) |
Nov 23, 2018 | 32.88 | 33.28 | 32.88 | 33.10 | 36,031 | +0.01(+0.03%) |
Nov 21, 2018 | 33.09 | 33.09 | 33.09 | 0 | +0.26(+0.78%) | |
Nov 20, 2018 | 32.76 | 33.14 | 32.61 | 32.83 | 212,331 | -0.40(-1.20%) |
Nov 19, 2018 | 33.98 | 33.98 | 33.19 | 33.23 | 97,862 | -0.70(-2.07%) |
Nov 16, 2018 | 33.62 | 34.01 | 33.53 | 33.93 | 83,231 | +0.14(+0.42%) |
Nov 15, 2018 | 33.21 | 33.86 | 33.06 | 33.79 | 110,642 | +0.40(+1.19%) |
Nov 14, 2018 | 33.75 | 33.82 | 33.21 | 33.39 | 109,107 | -0.09(-0.27%) |
Nov 13, 2018 | 33.52 | 33.88 | 33.40 | 33.49 | 91,302 | +0.15(+0.46%) |
Nov 12, 2018 | 34.07 | 34.07 | 33.33 | 33.33 | 102,608 | -0.93(-2.71%) |
Nov 09, 2018 | 34.43 | 34.45 | 34.03 | 34.26 | 99,456 | -0.40(-1.15%) |
Nov 08, 2018 | 34.68 | 34.91 | 34.52 | 34.66 | 139,225 | -0.20(-0.57%) |
Nov 07, 2018 | 34.43 | 34.86 | 34.43 | 34.86 | 162,459 | +0.65(+1.89%) |
Nov 06, 2018 | 34.08 | 34.26 | 34.06 | 34.22 | 77,085 | +0.09(+0.28%) |
Nov 05, 2018 | 34.13 | 34.23 | 33.88 | 34.12 | 111,746 | +0.08(+0.22%) |
Nov 02, 2018 | 34.26 | 34.38 | 33.82 | 34.05 | 113,257 | -0.07(-0.19%) |
Nov 01, 2018 | 33.62 | 34.11 | 33.52 | 34.11 | 176,420 | +0.72(+2.16%) |
Oct 31, 2018 | 33.33 | 33.61 | 33.33 | 33.39 | 78,512 | +0.40(+1.21%) |
Oct 30, 2018 | 32.48 | 32.99 | 32.47 | 32.99 | 99,691 | +0.51(+1.58%) |
Oct 29, 2018 | 33.10 | 33.24 | 32.03 | 32.48 | 147,769 | -0.13(-0.41%) |
Oct 26, 2018 | 32.58 | 32.99 | 32.16 | 32.61 | 179,105 | -0.42(-1.26%) |
Oct 25, 2018 | 32.71 | 33.24 | 32.68 | 33.03 | 321,124 | +0.46(+1.43%) |
Oct 24, 2018 | 33.78 | 33.90 | 32.57 | 32.57 | 333,009 | -1.36(-4.00%) |
Oct 23, 2018 | 33.56 | 34.09 | 33.28 | 33.92 | 152,905 | -0.41(-1.19%) |
Oct 22, 2018 | 34.49 | 34.51 | 34.12 | 34.33 | 73,601 | -0.04(-0.11%) |
Oct 19, 2018 | 34.64 | 34.88 | 34.30 | 34.37 | 80,492 | -0.19(-0.55%) |
Oct 18, 2018 | 35.12 | 35.12 | 34.40 | 34.56 | 122,567 | -0.64(-1.81%) |
Oct 17, 2018 | 35.29 | 35.45 | 34.96 | 35.19 | 54,104 | -0.04(-0.11%) |
Oct 16, 2018 | 34.64 | 35.30 | 34.64 | 35.23 | 309,265 | +0.94(+2.74%) |
Oct 15, 2018 | 34.40 | 34.51 | 34.23 | 34.29 | 200,546 | -0.15(-0.44%) |
Oct 12, 2018 | 34.51 | 34.51 | 34.00 | 34.45 | 122,423 | +0.51(+1.51%) |
Oct 11, 2018 | 34.16 | 34.63 | 33.73 | 33.93 | 330,011 | -0.57(-1.65%) |
Oct 10, 2018 | 35.37 | 35.37 | 34.38 | 34.50 | 1,095,061 | -0.94(-2.65%) |
Oct 09, 2018 | 35.44 | 35.58 | 35.29 | 35.44 | 101,668 | -0.10(-0.29%) |
Oct 08, 2018 | 35.61 | 35.74 | 35.26 | 35.55 | 169,812 | -0.33(-0.93%) |
Oct 05, 2018 | 36.13 | 36.24 | 35.61 | 35.88 | 132,011 | -0.29(-0.81%) |
Oct 04, 2018 | 36.61 | 36.61 | 35.98 | 36.17 | 126,011 | -0.60(-1.63%) |
Oct 03, 2018 | 36.85 | 36.96 | 36.69 | 36.77 | 112,017 | +0.07(+0.18%) |
Oct 02, 2018 | 36.84 | 36.84 | 36.65 | 36.70 | 124,899 | -0.20(-0.54%) |
Oct 01, 2018 | 37.00 | 37.11 | 36.84 | 36.90 | 77,067 | +0.15(+0.41%) |
Sep 28, 2018 | 36.77 | 36.93 | 36.73 | 36.75 | 107,147 | -0.12(-0.33%) |
Sep 27, 2018 | 36.85 | 37.05 | 36.85 | 36.88 | 118,176 | +0.05(+0.13%) |
Sep 26, 2018 | 36.84 | 37.12 | 36.83 | 36.83 | 73,020 | -0.05(-0.13%) |
Sep 25, 2018 | 36.98 | 37.01 | 36.88 | 36.88 | 125,364 | +0.02(+0.05%) |
Sep 24, 2018 | 36.79 | 36.89 | 36.77 | 36.86 | 97,783 | -0.02(-0.05%) |
Sep 21, 2018 | 37.01 | 37.02 | 36.84 | 36.88 | 136,541 | -0.08(-0.21%) |
Sep 20, 2018 | 36.81 | 37.00 | 36.81 | 36.95 | 85,764 | +0.35(+0.96%) |
Sep 19, 2018 | 36.67 | 36.67 | 36.55 | 36.60 | 73,611 | -0.03(-0.08%) |
Sep 18, 2018 | 36.39 | 36.68 | 36.39 | 36.63 | 116,473 | +0.32(+0.89%) |
Sep 17, 2018 | 36.64 | 36.65 | 36.31 | 36.31 | 126,704 | -0.26(-0.70%) |
Sep 14, 2018 | 36.61 | 36.69 | 36.49 | 36.56 | 162,880 | +0.05(+0.15%) |
Sep 13, 2018 | 36.51 | 36.65 | 36.44 | 36.51 | 182,052 | +0.28(+0.77%) |
Sep 12, 2018 | 36.22 | 36.23 | 35.99 | 36.23 | 1,109,056 | -0.01(-0.03%) |
Sep 11, 2018 | 36.09 | 36.30 | 36.00 | 36.24 | 188,959 | +0.01(+0.03%) |
Sep 10, 2018 | 36.20 | 36.25 | 36.13 | 36.23 | 119,996 | +0.22(+0.61%) |
Sep 07, 2018 | 35.94 | 36.21 | 35.89 | 36.01 | 101,457 | -0.18(-0.50%) |
Sep 06, 2018 | 36.36 | 36.36 | 36.02 | 36.19 | 774,281 | -0.16(-0.44%) |
Sep 05, 2018 | 36.58 | 36.58 | 36.21 | 36.35 | 274,097 | -0.30(-0.83%) |
Sep 04, 2018 | 36.68 | 36.68 | 36.45 | 36.66 | 184,977 | -0.14(-0.39%) |
Aug 31, 2018 | 36.80 | 36.80 | 36.80 | 0 | -0.04(-0.10%) | |
Aug 30, 2018 | 36.99 | 37.06 | 36.75 | 36.84 | 127,242 | -0.30(-0.80%) |
Aug 29, 2018 | 36.92 | 37.16 | 36.89 | 37.13 | 102,643 | +0.28(+0.76%) |
Aug 28, 2018 | 36.94 | 36.94 | 36.78 | 36.85 | 153,191 | +0.02(+0.06%) |
Aug 27, 2018 | 36.62 | 36.89 | 36.60 | 36.83 | 100,885 | +0.38(+1.04%) |
Aug 24, 2018 | 36.23 | 36.47 | 36.23 | 36.45 | 88,288 | +0.30(+0.84%) |
Aug 23, 2018 | 36.20 | 36.33 | 36.10 | 36.14 | 73,675 | -0.10(-0.28%) |
Aug 22, 2018 | 36.10 | 36.28 | 35.98 | 36.25 | 72,645 | +0.11(+0.31%) |
Aug 21, 2018 | 35.90 | 36.20 | 35.90 | 36.13 | 199,145 | +0.33(+0.93%) |
Aug 20, 2018 | 35.66 | 35.83 | 35.62 | 35.80 | 183,358 | +0.15(+0.43%) |
Aug 17, 2018 | 35.40 | 35.71 | 35.40 | 35.65 | 159,825 | +0.09(+0.27%) |
Aug 16, 2018 | 35.56 | 35.74 | 35.42 | 35.56 | 191,547 | +0.19(+0.54%) |
Aug 15, 2018 | 35.51 | 35.51 | 35.19 | 35.37 | 102,492 | -0.43(-1.19%) |
Aug 14, 2018 | 35.78 | 35.86 | 35.67 | 35.79 | 105,783 | +0.12(+0.35%) |
Aug 13, 2018 | 35.85 | 35.93 | 35.58 | 35.67 | 181,503 | -0.13(-0.37%) |
Aug 10, 2018 | 36.03 | 36.03 | 35.73 | 35.80 | 124,741 | -0.43(-1.18%) |
Aug 09, 2018 | 36.32 | 36.41 | 36.23 | 36.23 | 86,191 | -0.12(-0.34%) |
Aug 08, 2018 | 36.47 | 36.47 | 36.29 | 36.35 | 99,356 | +0.01(+0.03%) |
Aug 07, 2018 | 36.26 | 36.35 | 36.26 | 36.34 | 547,913 | +0.17(+0.47%) |
Aug 06, 2018 | 35.94 | 36.19 | 35.93 | 36.17 | 75,915 | +0.15(+0.42%) |
Aug 03, 2018 | 36.06 | 36.06 | 35.89 | 36.02 | 131,168 | -0.01(-0.03%) |
Aug 02, 2018 | 35.60 | 36.04 | 35.60 | 36.03 | 95,678 | +0.21(+0.58%) |
Aug 01, 2018 | 35.96 | 36.01 | 35.75 | 35.82 | 264,343 | -0.03(-0.08%) |
Jul 31, 2018 | 35.74 | 35.97 | 35.70 | 35.85 | 109,056 | +0.17(+0.48%) |
Jul 30, 2018 | 35.99 | 35.99 | 35.62 | 35.68 | 59,302 | -0.28(-0.79%) |
Jul 27, 2018 | 36.29 | 36.29 | 35.78 | 35.96 | 182,898 | -0.17(-0.47%) |
Jul 26, 2018 | 36.03 | 36.19 | 35.99 | 36.13 | 109,861 | +0.09(+0.24%) |
Jul 25, 2018 | 35.74 | 36.11 | 35.71 | 36.05 | 481,769 | +0.35(+0.97%) |
Jul 24, 2018 | 35.96 | 36.02 | 35.61 | 35.70 | 95,415 | -0.03(-0.10%) |
Jul 23, 2018 | 35.75 | 35.76 | 35.59 | 35.74 | 76,460 | -0.07(-0.19%) |
Jul 20, 2018 | 35.75 | 35.93 | 35.72 | 35.80 | 84,585 | +0.03(+0.08%) |
Jul 19, 2018 | 35.73 | 35.84 | 35.60 | 35.77 | 92,237 | -0.07(-0.19%) |
Jul 18, 2018 | 35.75 | 35.89 | 35.74 | 35.84 | 205,344 | +0.14(+0.40%) |
Jul 17, 2018 | 35.38 | 35.72 | 35.38 | 35.70 | 196,855 | +0.17(+0.48%) |
Jul 16, 2018 | 35.81 | 35.81 | 35.48 | 35.53 | 126,665 | -0.12(-0.35%) |
Jul 13, 2018 | 35.62 | 35.70 | 35.55 | 35.65 | 75,997 | +0.01(+0.03%) |
Jul 12, 2018 | 35.41 | 35.64 | 35.34 | 35.64 | 104,798 | +0.45(+1.27%) |
Jul 11, 2018 | 35.32 | 35.38 | 35.14 | 35.19 | 160,860 | -0.35(-0.99%) |
Jul 10, 2018 | 35.47 | 35.55 | 35.39 | 35.55 | 168,630 | +0.19(+0.54%) |
Jul 09, 2018 | 35.26 | 35.36 | 35.20 | 35.36 | 409,782 | +0.23(+0.65%) |
Jul 06, 2018 | 34.79 | 35.17 | 34.77 | 35.13 | 107,975 | +0.42(+1.20%) |
Jul 05, 2018 | 34.59 | 34.73 | 34.47 | 34.71 | 225,090 | +0.36(+1.05%) |
Jul 03, 2018 | 34.35 | 34.35 | 34.35 | 0 | -0.03(-0.08%) | |
Jul 02, 2018 | 34.07 | 34.41 | 34.03 | 34.38 | 93,024 | -0.01(-0.02%) |
Jun 29, 2018 | 34.32 | 34.62 | 34.32 | 34.39 | 92,986 | +0.23(+0.69%) |
Jun 28, 2018 | 33.95 | 34.21 | 33.78 | 34.15 | 107,519 | +0.20(+0.59%) |
Jun 27, 2018 | 34.45 | 34.58 | 33.95 | 33.95 | 89,997 | -0.48(-1.41%) |
Jun 26, 2018 | 34.44 | 34.56 | 34.35 | 34.44 | 91,049 | -0.01(-0.03%) |
Jun 25, 2018 | 34.84 | 34.84 | 34.23 | 34.45 | 111,825 | -0.58(-1.65%) |
Jun 22, 2018 | 35.28 | 35.28 | 34.97 | 35.02 | 106,600 | +0.03(+0.08%) |
Jun 21, 2018 | 35.33 | 35.33 | 34.94 | 35.00 | 132,537 | -0.28(-0.81%) |
Jun 20, 2018 | 35.33 | 35.33 | 35.23 | 35.28 | 194,231 | +0.14(+0.41%) |
Jun 19, 2018 | 35.17 | 35.19 | 34.86 | 35.14 | 230,105 | -0.31(-0.86%) |
Jun 18, 2018 | 35.34 | 35.44 | 35.16 | 35.44 | 95,741 | -0.19(-0.54%) |
Jun 15, 2018 | 35.64 | 35.69 | 35.64 | 218,454 | -0.05(-0.15%) | |
Jun 14, 2018 | 35.71 | 35.77 | 35.60 | 35.69 | 128,397 | +0.09(+0.26%) |
Jun 13, 2018 | 35.69 | 35.78 | 35.51 | 35.60 | 110,328 | -0.04(-0.11%) |
Jun 12, 2018 | 35.62 | 35.71 | 35.51 | 35.63 | 210,449 | +0.08(+0.21%) |
Jun 11, 2018 | 35.49 | 35.65 | 35.47 | 35.56 | 119,392 | +0.15(+0.43%) |
Jun 08, 2018 | 35.28 | 35.45 | 35.19 | 35.41 | 94,005 | +0.11(+0.32%) |
Jun 07, 2018 | 35.68 | 35.68 | 35.17 | 35.29 | 140,771 | -0.24(-0.69%) |
Jun 06, 2018 | 35.35 | 35.54 | 35.24 | 35.54 | 142,600 | +0.31(+0.88%) |
Jun 05, 2018 | 35.18 | 35.31 | 35.12 | 35.23 | 166,291 | +0.07(+0.19%) |
Jun 04, 2018 | 35.13 | 35.21 | 35.07 | 35.16 | 104,101 | +0.17(+0.48%) |
Jun 01, 2018 | 34.78 | 34.99 | 34.74 | 34.99 | 217,317 | +0.45(+1.31%) |
May 31, 2018 | 34.71 | 34.78 | 34.52 | 34.54 | 100,835 | -0.24(-0.68%) |
May 30, 2018 | 34.54 | 34.85 | 34.54 | 34.78 | 99,987 | +0.45(+1.32%) |
May 29, 2018 | 34.47 | 34.55 | 34.15 | 34.32 | 132,153 | -0.46(-1.33%) |
May 25, 2018 | 34.79 | 34.79 | 34.79 | 0 | -0.08(-0.22%) | |
May 24, 2018 | 34.80 | 34.88 | 34.58 | 34.86 | 100,086 | +0.01(+0.03%) |
May 23, 2018 | 34.66 | 34.85 | 34.62 | 34.85 | 82,229 | -0.05(-0.13%) |
May 22, 2018 | 34.98 | 35.04 | 34.87 | 34.90 | 107,733 | -0.02(-0.06%) |
May 21, 2018 | 34.96 | 35.00 | 34.82 | 34.92 | 93,051 | +0.22(+0.62%) |
May 18, 2018 | 34.66 | 34.78 | 34.65 | 34.70 | 51,350 | -0.08(-0.22%) |
May 17, 2018 | 34.87 | 34.92 | 34.68 | 34.78 | 114,604 | -0.04(-0.11%) |
May 16, 2018 | 34.71 | 34.88 | 34.68 | 34.81 | 94,164 | +0.19(+0.54%) |
May 15, 2018 | 34.80 | 34.80 | 34.48 | 34.63 | 145,565 | -0.32(-0.92%) |
May 14, 2018 | 35.04 | 35.16 | 34.91 | 34.95 | 95,239 | +0.04(+0.11%) |
May 11, 2018 | 34.83 | 34.96 | 34.77 | 34.91 | 153,838 | +0.11(+0.33%) |
May 10, 2018 | 34.61 | 34.85 | 34.61 | 34.80 | 92,031 | +0.26(+0.75%) |
May 09, 2018 | 34.33 | 34.59 | 34.27 | 34.54 | 88,794 | +0.30(+0.87%) |
May 08, 2018 | 34.20 | 34.30 | 34.02 | 34.24 | 349,736 | -0.01(-0.03%) |
May 07, 2018 | 34.26 | 34.34 | 34.18 | 34.25 | 153,655 | +0.17(+0.50%) |
May 04, 2018 | 33.64 | 34.20 | 33.63 | 34.08 | 71,400 | +0.33(+0.98%) |
May 03, 2018 | 33.77 | 33.84 | 33.35 | 33.75 | 94,224 | +0.03(+0.08%) |
May 02, 2018 | 33.96 | 34.03 | 33.70 | 33.72 | 438,465 | -0.18(-0.53%) |