Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.69 | 37.77 | 37.30 | 37.36 | 341,665 | -0.51(-1.35%) |
Apr 29, 2019 | 37.53 | 37.94 | 37.40 | 37.87 | 262,912 | +0.34(+0.90%) |
Apr 26, 2019 | 37.26 | 37.93 | 37.08 | 37.53 | 229,533 | +0.42(+1.14%) |
Apr 25, 2019 | 37.14 | 37.20 | 36.45 | 37.11 | 242,984 | -0.11(-0.28%) |
Apr 24, 2019 | 36.46 | 37.47 | 36.41 | 37.22 | 382,420 | +0.76(+2.09%) |
Apr 23, 2019 | 36.08 | 36.68 | 35.83 | 36.46 | 222,853 | +0.52(+1.45%) |
Apr 22, 2019 | 36.39 | 36.42 | 35.74 | 35.94 | 240,698 | -0.48(-1.32%) |
Apr 18, 2019 | 36.28 | 36.53 | 35.96 | 36.42 | 180,800 | +0.10(+0.27%) |
Apr 17, 2019 | 36.46 | 36.52 | 36.20 | 36.32 | 213,464 | -0.07(-0.19%) |
Apr 16, 2019 | 35.82 | 36.44 | 35.77 | 36.39 | 334,679 | +0.73(+2.05%) |
Apr 15, 2019 | 35.74 | 35.91 | 35.43 | 35.66 | 234,985 | +0.05(+0.14%) |
Apr 12, 2019 | 35.62 | 35.70 | 35.18 | 35.61 | 421,244 | +0.18(+0.52%) |
Apr 11, 2019 | 35.20 | 35.64 | 35.20 | 35.43 | 232,867 | +0.35(+0.99%) |
Apr 10, 2019 | 34.45 | 35.08 | 34.45 | 35.08 | 240,433 | +0.64(+1.87%) |
Apr 09, 2019 | 34.94 | 35.00 | 34.40 | 34.43 | 352,386 | -0.64(-1.84%) |
Apr 08, 2019 | 35.10 | 35.22 | 34.75 | 35.08 | 209,905 | -0.10(-0.27%) |
Apr 05, 2019 | 34.61 | 35.32 | 34.61 | 35.18 | 362,744 | +0.56(+1.61%) |
Apr 04, 2019 | 34.17 | 34.75 | 34.16 | 34.62 | 451,851 | +0.51(+1.50%) |
Apr 03, 2019 | 34.09 | 34.29 | 33.94 | 34.11 | 276,764 | +0.27(+0.80%) |
Apr 02, 2019 | 34.33 | 34.33 | 33.74 | 33.84 | 245,062 | -0.49(-1.43%) |
Apr 01, 2019 | 33.99 | 34.48 | 33.98 | 34.33 | 239,383 | +0.47(+1.39%) |
Mar 29, 2019 | 34.08 | 34.16 | 33.49 | 33.86 | 408,256 | +0.03(+0.09%) |
Mar 28, 2019 | 34.08 | 34.36 | 33.43 | 33.83 | 382,039 | -0.30(-0.87%) |
Mar 27, 2019 | 33.82 | 34.31 | 33.81 | 34.13 | 336,245 | +0.38(+1.11%) |
Mar 26, 2019 | 33.54 | 33.91 | 33.43 | 33.75 | 251,681 | +0.37(+1.10%) |
Mar 25, 2019 | 33.23 | 33.56 | 32.66 | 33.39 | 344,052 | +0.10(+0.29%) |
Mar 22, 2019 | 34.42 | 34.42 | 32.96 | 33.29 | 445,039 | -1.14(-3.30%) |
Mar 21, 2019 | 34.41 | 35.49 | 33.71 | 34.42 | 791,265 | +0.68(+2.03%) |
Mar 20, 2019 | 34.57 | 34.75 | 33.51 | 33.74 | 554,908 | -0.84(-2.42%) |
Mar 19, 2019 | 34.91 | 35.07 | 34.52 | 34.58 | 390,655 | -0.09(-0.25%) |
Mar 18, 2019 | 34.27 | 34.74 | 34.17 | 34.67 | 280,465 | +0.44(+1.29%) |
Mar 15, 2019 | 34.41 | 34.89 | 34.13 | 34.22 | 860,881 | -0.28(-0.81%) |
Mar 14, 2019 | 35.05 | 35.05 | 34.48 | 34.50 | 231,744 | -0.47(-1.35%) |
Mar 13, 2019 | 34.98 | 35.13 | 34.86 | 34.97 | 352,748 | +0.07(+0.19%) |
Mar 12, 2019 | 35.03 | 35.18 | 34.66 | 34.91 | 723,848 | -0.03(-0.08%) |
Mar 11, 2019 | 34.44 | 34.97 | 34.38 | 34.93 | 381,524 | +0.48(+1.40%) |
Mar 08, 2019 | 34.29 | 34.46 | 34.15 | 34.45 | 387,266 | -0.06(-0.17%) |
Mar 07, 2019 | 35.02 | 35.05 | 34.44 | 34.51 | 728,023 | -0.44(-1.27%) |
Mar 06, 2019 | 35.24 | 35.24 | 34.79 | 34.95 | 718,608 | -0.24(-0.68%) |
Mar 05, 2019 | 35.38 | 35.49 | 35.02 | 35.19 | 487,891 | -0.25(-0.71%) |
Mar 04, 2019 | 35.50 | 35.60 | 35.16 | 35.44 | 313,326 | -0.06(-0.16%) |
Mar 01, 2019 | 35.50 | 35.71 | 35.23 | 35.50 | 210,830 | +0.20(+0.57%) |
Feb 28, 2019 | 35.23 | 35.47 | 34.95 | 35.30 | 214,263 | +0.10(+0.29%) |
Feb 27, 2019 | 35.13 | 35.33 | 34.79 | 35.20 | 237,664 | +0.03(+0.08%) |
Feb 26, 2019 | 35.48 | 35.48 | 34.93 | 35.17 | 428,819 | -0.34(-0.94%) |
Feb 25, 2019 | 35.78 | 36.01 | 35.43 | 35.50 | 243,914 | -0.15(-0.43%) |
Feb 22, 2019 | 35.17 | 35.67 | 35.07 | 35.66 | 301,081 | +0.53(+1.50%) |
Feb 21, 2019 | 35.34 | 35.36 | 34.96 | 35.13 | 145,361 | -0.22(-0.62%) |
Feb 20, 2019 | 35.30 | 35.44 | 35.04 | 35.35 | 213,907 | +0.05(+0.14%) |
Feb 19, 2019 | 35.08 | 35.43 | 34.90 | 35.30 | 765,377 | -0.01(-0.03%) |
Feb 15, 2019 | 34.58 | 35.34 | 34.49 | 35.31 | 369,717 | +0.86(+2.50%) |
Feb 14, 2019 | 33.85 | 34.64 | 33.84 | 34.45 | 744,536 | +0.42(+1.24%) |
Feb 13, 2019 | 33.72 | 34.12 | 33.61 | 34.03 | 316,140 | +0.36(+1.08%) |
Feb 12, 2019 | 33.53 | 33.88 | 33.53 | 33.67 | 326,629 | +0.32(+0.95%) |
Feb 11, 2019 | 33.25 | 33.49 | 33.20 | 33.35 | 354,509 | +0.11(+0.35%) |
Feb 08, 2019 | 33.05 | 33.32 | 32.76 | 33.23 | 236,728 | -0.03(-0.09%) |
Feb 07, 2019 | 33.16 | 33.38 | 32.76 | 33.26 | 427,713 | -0.15(-0.46%) |
Feb 06, 2019 | 33.27 | 33.72 | 33.27 | 33.42 | 360,602 | +0.03(+0.09%) |
Feb 05, 2019 | 33.13 | 33.62 | 33.13 | 33.39 | 501,931 | +0.27(+0.81%) |
Feb 04, 2019 | 32.78 | 33.16 | 32.35 | 33.12 | 311,425 | +0.32(+0.96%) |
Feb 01, 2019 | 32.79 | 32.87 | 32.46 | 32.80 | 381,731 | +0.04(+0.12%) |
Jan 31, 2019 | 32.23 | 32.84 | 32.03 | 32.77 | 344,730 | +0.56(+1.75%) |
Jan 30, 2019 | 32.00 | 32.22 | 31.45 | 32.20 | 274,852 | +0.31(+0.96%) |
Jan 29, 2019 | 32.21 | 32.27 | 31.85 | 31.89 | 332,979 | -0.26(-0.80%) |
Jan 28, 2019 | 32.17 | 32.45 | 31.85 | 32.15 | 348,644 | -0.19(-0.59%) |
Jan 25, 2019 | 32.46 | 32.92 | 32.25 | 32.34 | 251,353 | +0.09(+0.27%) |
Jan 24, 2019 | 32.35 | 32.77 | 32.15 | 32.26 | 345,378 | +0.00(+0.00%) |
Jan 23, 2019 | 32.58 | 32.68 | 31.85 | 32.26 | 222,806 | -0.26(-0.79%) |
Jan 22, 2019 | 32.78 | 32.85 | 32.35 | 32.52 | 281,539 | -0.45(-1.36%) |
Jan 18, 2019 | 31.98 | 33.27 | 31.98 | 32.97 | 305,573 | +1.14(+3.58%) |
Jan 17, 2019 | 31.46 | 31.85 | 31.33 | 31.83 | 329,824 | +0.31(+0.97%) |
Jan 16, 2019 | 31.94 | 32.32 | 31.31 | 31.52 | 550,797 | -0.42(-1.32%) |
Jan 15, 2019 | 31.85 | 32.13 | 31.72 | 31.94 | 340,843 | +0.13(+0.42%) |
Jan 14, 2019 | 31.65 | 32.27 | 31.56 | 31.81 | 439,032 | +0.04(+0.12%) |
Jan 11, 2019 | 31.70 | 32.00 | 31.26 | 31.77 | 332,631 | -0.09(-0.27%) |
Jan 10, 2019 | 31.68 | 31.91 | 31.35 | 31.86 | 270,232 | +0.00(+0.00%) |
Jan 09, 2019 | 31.45 | 31.90 | 31.23 | 31.86 | 233,441 | +0.52(+1.65%) |
Jan 08, 2019 | 30.94 | 31.72 | 30.91 | 31.34 | 299,196 | +0.66(+2.15%) |
Jan 07, 2019 | 30.23 | 30.92 | 29.93 | 30.68 | 283,767 | +0.39(+1.30%) |
Jan 04, 2019 | 29.20 | 30.35 | 28.97 | 30.29 | 320,303 | +1.37(+4.73%) |
Jan 03, 2019 | 28.97 | 29.46 | 28.54 | 28.92 | 307,431 | -0.29(-0.98%) |
Jan 02, 2019 | 28.55 | 29.49 | 28.35 | 29.20 | 412,379 | +0.25(+0.86%) |
Dec 31, 2018 | 28.71 | 28.96 | 28.29 | 28.96 | 359,375 | +0.33(+1.14%) |
Dec 28, 2018 | 28.82 | 29.29 | 28.58 | 28.63 | 425,086 | -0.33(-1.12%) |
Dec 27, 2018 | 28.59 | 28.96 | 28.02 | 28.96 | 363,764 | -0.11(-0.36%) |
Dec 26, 2018 | 27.99 | 29.11 | 27.43 | 29.06 | 436,904 | +1.17(+4.19%) |
Dec 24, 2018 | 28.95 | 29.04 | 27.83 | 27.89 | 264,412 | -1.23(-4.21%) |
Dec 21, 2018 | 29.19 | 30.15 | 29.02 | 29.12 | 2,075,811 | +0.00(+0.00%) |
Dec 20, 2018 | 30.87 | 31.10 | 28.24 | 29.12 | 1,206,936 | +0.14(+0.50%) |
Dec 19, 2018 | 29.35 | 30.38 | 28.70 | 28.97 | 622,652 | -0.42(-1.43%) |
Dec 18, 2018 | 29.39 | 29.84 | 29.21 | 29.40 | 474,096 | +0.31(+1.05%) |
Dec 17, 2018 | 29.68 | 30.03 | 28.97 | 29.09 | 498,435 | -0.61(-2.06%) |
Dec 14, 2018 | 29.79 | 30.27 | 29.58 | 29.70 | 278,515 | -0.39(-1.30%) |
Dec 13, 2018 | 30.71 | 31.03 | 30.02 | 30.09 | 280,023 | -0.64(-2.09%) |
Dec 12, 2018 | 31.21 | 31.58 | 30.72 | 30.74 | 310,008 | -0.11(-0.37%) |
Dec 11, 2018 | 30.90 | 31.44 | 30.52 | 30.85 | 545,408 | +0.33(+1.10%) |
Dec 10, 2018 | 30.72 | 30.72 | 29.89 | 30.52 | 667,414 | -0.19(-0.62%) |
Dec 07, 2018 | 31.32 | 31.61 | 30.50 | 30.71 | 351,017 | -0.69(-2.20%) |
Dec 06, 2018 | 31.18 | 31.42 | 30.55 | 31.40 | 465,863 | -0.25(-0.79%) |
Dec 04, 2018 | 32.22 | 32.42 | 31.21 | 31.65 | 776,209 | -0.56(-1.75%) |
Dec 03, 2018 | 32.83 | 33.00 | 31.86 | 32.21 | 415,564 | -0.20(-0.62%) |
Nov 30, 2018 | 31.81 | 32.47 | 31.76 | 32.41 | 415,789 | +0.37(+1.17%) |
Nov 29, 2018 | 32.26 | 32.61 | 31.74 | 32.04 | 210,587 | -0.32(-0.98%) |
Nov 28, 2018 | 31.38 | 32.40 | 30.89 | 32.36 | 285,316 | +0.92(+2.94%) |
Nov 27, 2018 | 31.18 | 31.56 | 30.95 | 31.43 | 209,852 | +0.16(+0.52%) |
Nov 26, 2018 | 31.54 | 31.76 | 30.91 | 31.27 | 312,224 | -0.05(-0.15%) |
Nov 23, 2018 | 31.22 | 31.75 | 31.22 | 31.32 | 120,001 | -0.23(-0.72%) |
Nov 21, 2018 | 31.55 | 31.55 | 31.55 | 0 | +1.04(+3.40%) | |
Nov 20, 2018 | 30.99 | 31.48 | 30.43 | 30.51 | 482,165 | -0.93(-2.97%) |
Nov 19, 2018 | 31.77 | 31.79 | 31.20 | 31.44 | 343,009 | -0.33(-1.05%) |
Nov 16, 2018 | 32.27 | 32.50 | 31.73 | 31.78 | 266,272 | -0.83(-2.54%) |
Nov 15, 2018 | 31.17 | 32.64 | 31.04 | 32.60 | 329,302 | +1.21(+3.85%) |
Nov 14, 2018 | 31.88 | 32.42 | 31.21 | 31.40 | 384,528 | -0.31(-0.99%) |
Nov 13, 2018 | 31.73 | 32.32 | 31.67 | 31.71 | 339,728 | -0.01(-0.03%) |
Nov 12, 2018 | 32.05 | 32.29 | 31.64 | 31.72 | 233,994 | -0.31(-0.98%) |
Nov 09, 2018 | 32.26 | 32.47 | 31.71 | 32.03 | 355,905 | -0.31(-0.97%) |
Nov 08, 2018 | 32.84 | 32.84 | 32.01 | 32.35 | 376,290 | -0.57(-1.73%) |
Nov 07, 2018 | 32.51 | 33.10 | 32.24 | 32.92 | 247,318 | +0.43(+1.32%) |
Nov 06, 2018 | 31.93 | 32.61 | 31.70 | 32.49 | 351,554 | +0.48(+1.49%) |
Nov 05, 2018 | 32.24 | 32.39 | 31.70 | 32.01 | 358,250 | -0.24(-0.74%) |
Nov 02, 2018 | 32.24 | 32.45 | 31.77 | 32.25 | 364,522 | +0.24(+0.74%) |
Nov 01, 2018 | 31.49 | 32.43 | 31.37 | 32.01 | 362,847 | +0.66(+2.09%) |
Oct 31, 2018 | 31.59 | 31.73 | 31.19 | 31.36 | 365,715 | -0.02(-0.06%) |
Oct 30, 2018 | 30.36 | 31.41 | 30.35 | 31.38 | 378,696 | +1.10(+3.65%) |
Oct 29, 2018 | 31.26 | 31.50 | 29.86 | 30.27 | 361,808 | -0.59(-1.91%) |
Oct 26, 2018 | 31.09 | 31.64 | 30.39 | 30.86 | 379,864 | -0.63(-1.99%) |
Oct 25, 2018 | 31.06 | 31.53 | 30.91 | 31.49 | 359,190 | +0.58(+1.88%) |
Oct 24, 2018 | 32.11 | 32.11 | 30.87 | 30.91 | 326,422 | -1.16(-3.62%) |
Oct 23, 2018 | 31.50 | 32.51 | 31.27 | 32.07 | 404,885 | +0.10(+0.30%) |
Oct 22, 2018 | 31.94 | 32.60 | 31.94 | 31.98 | 314,561 | +0.15(+0.48%) |
Oct 19, 2018 | 32.10 | 32.55 | 31.57 | 31.82 | 287,603 | -0.35(-1.09%) |
Oct 18, 2018 | 33.18 | 33.30 | 32.01 | 32.18 | 276,918 | -1.15(-3.46%) |
Oct 17, 2018 | 33.17 | 33.46 | 32.68 | 33.33 | 332,675 | +0.03(+0.09%) |
Oct 16, 2018 | 32.78 | 33.34 | 32.16 | 33.30 | 317,580 | +0.69(+2.13%) |
Oct 15, 2018 | 32.05 | 32.96 | 31.60 | 32.60 | 656,758 | +0.49(+1.54%) |
Oct 12, 2018 | 33.57 | 33.79 | 32.01 | 32.11 | 554,927 | -1.04(-3.13%) |
Oct 11, 2018 | 34.17 | 34.31 | 33.12 | 33.15 | 522,745 | -1.08(-3.17%) |
Oct 10, 2018 | 35.14 | 35.46 | 34.16 | 34.23 | 429,791 | -0.96(-2.73%) |
Oct 09, 2018 | 35.94 | 36.09 | 35.15 | 35.19 | 367,093 | -0.75(-2.09%) |
Oct 08, 2018 | 35.32 | 36.23 | 35.30 | 35.94 | 385,209 | +0.74(+2.11%) |
Oct 05, 2018 | 35.69 | 35.85 | 34.97 | 35.20 | 328,480 | -0.34(-0.96%) |
Oct 04, 2018 | 35.66 | 36.12 | 35.45 | 35.54 | 557,783 | -0.15(-0.43%) |
Oct 03, 2018 | 35.02 | 35.76 | 34.79 | 35.70 | 419,846 | +0.87(+2.49%) |
Oct 02, 2018 | 35.18 | 35.33 | 34.60 | 34.83 | 352,706 | -0.34(-0.97%) |
Oct 01, 2018 | 36.31 | 36.73 | 34.84 | 35.17 | 406,146 | -1.37(-3.75%) |
Sep 28, 2018 | 36.26 | 37.07 | 36.26 | 36.54 | 375,871 | +0.29(+0.79%) |
Sep 27, 2018 | 36.50 | 36.50 | 36.02 | 36.26 | 365,672 | -0.10(-0.26%) |
Sep 26, 2018 | 36.40 | 37.16 | 36.21 | 36.35 | 404,720 | -0.48(-1.29%) |
Sep 25, 2018 | 36.64 | 37.40 | 36.52 | 36.83 | 661,000 | +0.19(+0.52%) |
Sep 24, 2018 | 37.30 | 37.30 | 36.50 | 36.64 | 576,981 | -0.90(-2.41%) |
Sep 21, 2018 | 37.83 | 37.97 | 37.21 | 37.54 | 929,222 | -0.33(-0.88%) |
Sep 20, 2018 | 38.07 | 38.68 | 36.50 | 37.88 | 1,036,644 | +2.43(+6.85%) |
Sep 19, 2018 | 35.40 | 35.64 | 34.97 | 35.45 | 555,197 | +0.19(+0.54%) |
Sep 18, 2018 | 35.21 | 35.35 | 34.40 | 35.26 | 284,201 | +0.00(+0.00%) |
Sep 17, 2018 | 35.64 | 35.78 | 35.16 | 35.26 | 221,074 | -0.29(-0.80%) |
Sep 14, 2018 | 35.64 | 35.88 | 35.31 | 35.54 | 313,979 | -0.05(-0.13%) |
Sep 13, 2018 | 35.54 | 35.69 | 35.21 | 35.59 | 212,488 | +0.24(+0.67%) |
Sep 12, 2018 | 35.35 | 35.69 | 35.02 | 35.35 | 412,342 | +0.00(+0.00%) |
Sep 11, 2018 | 35.54 | 35.69 | 35.24 | 35.35 | 325,832 | -0.14(-0.40%) |
Sep 10, 2018 | 35.97 | 36.14 | 35.35 | 35.50 | 342,660 | -0.29(-0.80%) |
Sep 07, 2018 | 36.21 | 36.26 | 35.59 | 35.78 | 288,549 | -0.52(-1.44%) |
Sep 06, 2018 | 36.21 | 36.73 | 36.21 | 36.31 | 446,181 | +0.10(+0.26%) |
Sep 05, 2018 | 36.07 | 36.26 | 35.85 | 36.21 | 368,201 | +0.05(+0.13%) |
Sep 04, 2018 | 36.40 | 36.40 | 35.54 | 36.16 | 660,870 | -0.29(-0.78%) |
Aug 31, 2018 | 36.45 | 36.45 | 36.45 | 0 | -0.10(-0.26%) | |
Aug 30, 2018 | 36.69 | 36.78 | 36.07 | 36.54 | 183,126 | -0.15(-0.40%) |
Aug 29, 2018 | 36.59 | 36.90 | 36.59 | 36.69 | 283,294 | +0.09(+0.26%) |
Aug 28, 2018 | 36.59 | 36.83 | 36.50 | 36.59 | 256,908 | +0.00(+0.00%) |
Aug 27, 2018 | 36.36 | 36.74 | 36.36 | 36.59 | 236,488 | +0.24(+0.65%) |
Aug 24, 2018 | 35.93 | 36.48 | 35.88 | 36.36 | 151,773 | +0.62(+1.72%) |
Aug 23, 2018 | 36.17 | 36.40 | 35.74 | 35.74 | 204,330 | -0.38(-1.05%) |
Aug 22, 2018 | 36.50 | 36.64 | 35.79 | 36.12 | 217,769 | -0.33(-0.91%) |
Aug 21, 2018 | 35.69 | 36.69 | 35.69 | 36.45 | 316,853 | +0.76(+2.12%) |
Aug 20, 2018 | 35.27 | 35.74 | 35.08 | 35.69 | 496,709 | +0.38(+1.07%) |
Aug 17, 2018 | 35.27 | 35.48 | 35.10 | 35.32 | 313,052 | -0.05(-0.13%) |
Aug 16, 2018 | 35.27 | 35.60 | 35.17 | 35.36 | 229,849 | +0.24(+0.67%) |
Aug 15, 2018 | 35.79 | 35.79 | 35.03 | 35.13 | 210,156 | -0.71(-1.98%) |
Aug 14, 2018 | 35.79 | 36.22 | 35.69 | 35.84 | 199,970 | +0.19(+0.53%) |
Aug 13, 2018 | 35.93 | 36.26 | 35.56 | 35.65 | 167,110 | -0.28(-0.79%) |
Aug 10, 2018 | 35.79 | 36.36 | 35.69 | 35.93 | 163,074 | +0.09(+0.26%) |
Aug 09, 2018 | 36.17 | 36.36 | 35.74 | 35.84 | 289,873 | -0.19(-0.53%) |
Aug 08, 2018 | 36.03 | 36.36 | 35.88 | 36.03 | 264,051 | +0.00(+0.00%) |
Aug 07, 2018 | 35.55 | 36.45 | 35.55 | 36.03 | 395,143 | +0.66(+1.87%) |
Aug 06, 2018 | 35.55 | 36.00 | 35.13 | 35.36 | 309,159 | -0.14(-0.40%) |
Aug 03, 2018 | 35.79 | 36.31 | 35.37 | 35.51 | 211,342 | -0.24(-0.66%) |
Aug 02, 2018 | 35.93 | 36.03 | 35.41 | 35.74 | 576,145 | -0.19(-0.53%) |
Aug 01, 2018 | 35.84 | 35.98 | 34.43 | 35.93 | 486,363 | +0.09(+0.26%) |
Jul 31, 2018 | 35.41 | 36.64 | 35.32 | 35.84 | 558,432 | +0.47(+1.34%) |
Jul 30, 2018 | 34.98 | 35.69 | 34.98 | 35.36 | 263,218 | +0.43(+1.22%) |
Jul 27, 2018 | 35.93 | 35.93 | 34.91 | 34.94 | 266,158 | -0.85(-2.38%) |
Jul 26, 2018 | 35.84 | 36.26 | 35.37 | 35.79 | 249,323 | -0.14(-0.40%) |
Jul 25, 2018 | 36.36 | 36.40 | 35.84 | 35.93 | 258,853 | -0.28(-0.78%) |
Jul 24, 2018 | 36.07 | 36.40 | 35.93 | 36.22 | 638,501 | +0.28(+0.79%) |
Jul 23, 2018 | 36.12 | 36.45 | 35.88 | 35.93 | 356,250 | -0.38(-1.04%) |
Jul 20, 2018 | 36.43 | 35.88 | 36.31 | 402,670 | +0.24(+0.66%) | |
Jul 19, 2018 | 36.07 | 36.26 | 35.93 | 36.07 | 594,352 | +0.09(+0.26%) |
Jul 18, 2018 | 36.26 | 36.26 | 35.60 | 35.98 | 505,369 | -0.47(-1.30%) |
Jul 17, 2018 | 36.22 | 36.66 | 36.19 | 36.45 | 436,256 | +0.19(+0.52%) |
Jul 16, 2018 | 36.69 | 36.83 | 36.12 | 36.26 | 385,370 | -0.43(-1.16%) |
Jul 13, 2018 | 36.22 | 36.97 | 36.22 | 36.69 | 561,539 | +0.33(+0.91%) |
Jul 12, 2018 | 36.45 | 36.83 | 35.95 | 36.36 | 390,627 | +0.14(+0.39%) |
Jul 11, 2018 | 35.74 | 36.43 | 35.60 | 36.22 | 454,973 | +0.43(+1.19%) |
Jul 10, 2018 | 36.03 | 36.17 | 35.18 | 35.79 | 554,103 | -0.28(-0.79%) |
Jul 09, 2018 | 36.59 | 36.59 | 35.95 | 36.07 | 473,585 | -0.19(-0.52%) |
Jul 06, 2018 | 36.40 | 36.97 | 35.88 | 36.26 | 653,321 | -0.43(-1.16%) |
Jul 05, 2018 | 37.11 | 36.07 | 36.69 | 1,086,060 | +0.62(+1.71%) | |
Jul 03, 2018 | 36.07 | 36.07 | 36.07 | 0 | +3.46(+10.59%) | |
Jul 02, 2018 | 32.10 | 32.71 | 31.48 | 32.62 | 1,348,333 | +0.52(+1.62%) |
Jun 29, 2018 | 32.29 | 32.62 | 32.00 | 32.10 | 367,314 | +0.00(+0.00%) |
Jun 28, 2018 | 32.10 | 32.33 | 31.91 | 32.10 | 270,523 | -0.14(-0.44%) |
Jun 27, 2018 | 33.14 | 33.23 | 32.14 | 32.24 | 221,353 | -0.85(-2.58%) |
Jun 26, 2018 | 32.52 | 33.14 | 32.38 | 33.09 | 312,099 | +0.66(+2.04%) |
Jun 25, 2018 | 33.19 | 33.19 | 32.24 | 32.43 | 356,929 | -0.80(-2.42%) |
Jun 22, 2018 | 33.47 | 33.75 | 32.95 | 33.23 | 687,755 | -0.09(-0.28%) |
Jun 21, 2018 | 34.70 | 34.70 | 33.23 | 33.33 | 538,580 | -1.23(-3.56%) |
Jun 20, 2018 | 34.70 | 34.89 | 34.32 | 34.56 | 331,782 | -0.09(-0.27%) |
Jun 19, 2018 | 33.99 | 34.87 | 33.71 | 34.65 | 384,563 | +0.38(+1.10%) |
Jun 18, 2018 | 33.56 | 34.46 | 33.49 | 34.27 | 406,671 | +0.52(+1.54%) |
Jun 15, 2018 | 33.94 | 33.04 | 33.75 | 596,707 | +0.71(+2.15%) | |
Jun 14, 2018 | 33.33 | 33.61 | 32.85 | 33.04 | 318,393 | -0.09(-0.29%) |
Jun 13, 2018 | 33.52 | 33.54 | 31.39 | 33.14 | 379,929 | -0.33(-0.99%) |
Jun 12, 2018 | 33.14 | 33.54 | 32.95 | 33.47 | 352,325 | +0.28(+0.86%) |
Jun 11, 2018 | 32.66 | 33.23 | 32.57 | 33.19 | 236,357 | +0.47(+1.45%) |
Jun 08, 2018 | 32.81 | 32.90 | 32.33 | 32.71 | 313,666 | +0.38(+1.17%) |
Jun 07, 2018 | 31.81 | 32.66 | 31.81 | 32.33 | 279,269 | +0.66(+2.09%) |
Jun 06, 2018 | 31.81 | 32.05 | 31.48 | 31.67 | 239,838 | -0.14(-0.45%) |
Jun 05, 2018 | 31.39 | 31.81 | 31.13 | 31.81 | 153,034 | +0.47(+1.51%) |
Jun 04, 2018 | 31.24 | 31.43 | 31.01 | 31.34 | 173,120 | +0.24(+0.76%) |
Jun 01, 2018 | 31.20 | 31.34 | 31.01 | 31.10 | 189,771 | +0.09(+0.31%) |
May 31, 2018 | 31.86 | 32.00 | 30.89 | 31.01 | 299,981 | -0.59(-1.86%) |
May 30, 2018 | 31.12 | 31.74 | 31.12 | 31.59 | 356,643 | +0.66(+2.13%) |
May 29, 2018 | 30.65 | 31.12 | 30.65 | 30.94 | 222,848 | +0.14(+0.46%) |
May 25, 2018 | 30.79 | 30.79 | 30.79 | 0 | +0.24(+0.77%) | |
May 24, 2018 | 30.79 | 31.17 | 30.28 | 30.56 | 244,320 | -0.14(-0.46%) |
May 23, 2018 | 30.75 | 30.84 | 30.56 | 30.70 | 178,370 | -0.09(-0.31%) |
May 22, 2018 | 31.45 | 31.45 | 30.75 | 30.79 | 159,232 | -0.57(-1.80%) |
May 21, 2018 | 31.41 | 31.92 | 31.17 | 31.36 | 220,617 | +0.05(+0.15%) |
May 18, 2018 | 31.22 | 31.64 | 31.17 | 31.31 | 326,273 | +0.19(+0.61%) |
May 17, 2018 | 31.08 | 31.27 | 30.98 | 31.12 | 204,445 | +0.14(+0.46%) |
May 16, 2018 | 30.42 | 31.27 | 30.42 | 30.98 | 292,846 | +0.61(+2.02%) |
May 15, 2018 | 30.18 | 30.49 | 29.95 | 30.37 | 302,807 | +0.19(+0.62%) |
May 14, 2018 | 30.46 | 30.70 | 30.09 | 30.18 | 218,808 | -0.14(-0.47%) |
May 11, 2018 | 30.28 | 30.51 | 30.14 | 30.32 | 168,141 | +0.00(+0.00%) |
May 10, 2018 | 30.32 | 30.46 | 30.09 | 30.32 | 213,108 | +0.09(+0.31%) |
May 09, 2018 | 30.42 | 30.42 | 29.90 | 30.23 | 274,069 | -0.05(-0.16%) |
May 08, 2018 | 29.99 | 30.51 | 29.76 | 30.28 | 354,173 | +0.24(+0.78%) |
May 07, 2018 | 30.23 | 30.37 | 29.95 | 30.04 | 272,592 | -0.28(-0.93%) |
May 04, 2018 | 30.04 | 30.46 | 29.66 | 30.32 | 304,469 | +0.24(+0.78%) |
May 03, 2018 | 29.90 | 30.23 | 29.62 | 30.09 | 351,622 | +0.14(+0.47%) |
May 02, 2018 | 29.48 | 30.23 | 29.24 | 29.95 | 327,474 | +0.38(+1.27%) |