Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.67 | 35.67 | 35.34 | 35.50 | 9,719 | -0.09(-0.24%) |
Apr 29, 2019 | 35.47 | 35.61 | 35.46 | 35.59 | 14,499 | +0.09(+0.26%) |
Apr 26, 2019 | 35.22 | 35.63 | 35.22 | 35.50 | 21,831 | +0.26(+0.73%) |
Apr 25, 2019 | 35.68 | 35.68 | 35.23 | 35.24 | 34,851 | -0.56(-1.56%) |
Apr 24, 2019 | 36.09 | 36.09 | 35.80 | 35.80 | 16,263 | -0.35(-0.96%) |
Apr 23, 2019 | 35.82 | 36.21 | 35.81 | 36.15 | 14,079 | +0.35(+0.99%) |
Apr 22, 2019 | 35.90 | 35.90 | 35.74 | 35.80 | 12,807 | -0.21(-0.57%) |
Apr 18, 2019 | 36.03 | 36.10 | 35.85 | 36.00 | 27,070 | -0.03(-0.08%) |
Apr 17, 2019 | 36.34 | 36.52 | 36.02 | 36.03 | 9,263 | -0.19(-0.52%) |
Apr 16, 2019 | 35.98 | 36.22 | 35.98 | 36.22 | 23,268 | -0.00(-0.01%) |
Apr 15, 2019 | 36.32 | 36.38 | 36.15 | 36.22 | 16,136 | -0.06(-0.18%) |
Apr 12, 2019 | 36.20 | 36.37 | 36.04 | 36.29 | 17,573 | +0.40(+1.12%) |
Apr 11, 2019 | 35.91 | 35.99 | 35.73 | 35.88 | 39,754 | +0.03(+0.08%) |
Apr 10, 2019 | 35.85 | 35.91 | 35.55 | 35.86 | 94,609 | +0.13(+0.37%) |
Apr 09, 2019 | 36.13 | 36.13 | 35.72 | 35.73 | 18,843 | -0.62(-1.70%) |
Apr 08, 2019 | 36.31 | 36.38 | 36.21 | 36.34 | 16,068 | +0.01(+0.03%) |
Apr 05, 2019 | 36.21 | 36.44 | 36.21 | 36.33 | 19,320 | +0.16(+0.45%) |
Apr 04, 2019 | 35.92 | 36.19 | 35.87 | 36.17 | 22,609 | +0.31(+0.87%) |
Apr 03, 2019 | 35.73 | 36.02 | 35.73 | 35.86 | 34,252 | +0.39(+1.11%) |
Apr 02, 2019 | 35.48 | 35.55 | 35.34 | 35.46 | 35,349 | -0.06(-0.16%) |
Apr 01, 2019 | 35.13 | 35.53 | 35.13 | 35.52 | 100,702 | +0.72(+2.06%) |
Mar 29, 2019 | 34.78 | 34.89 | 34.68 | 34.80 | 11,133 | +0.35(+1.01%) |
Mar 28, 2019 | 34.23 | 34.46 | 34.13 | 34.46 | 9,871 | +0.35(+1.02%) |
Mar 27, 2019 | 34.11 | 34.27 | 34.01 | 34.11 | 8,547 | +0.01(+0.03%) |
Mar 26, 2019 | 34.02 | 34.18 | 33.82 | 34.10 | 10,794 | +0.31(+0.92%) |
Mar 25, 2019 | 33.70 | 34.05 | 33.70 | 33.79 | 26,594 | +0.05(+0.14%) |
Mar 22, 2019 | 34.76 | 34.76 | 33.74 | 33.74 | 25,433 | -1.26(-3.61%) |
Mar 21, 2019 | 34.38 | 35.12 | 34.38 | 35.01 | 18,262 | +0.49(+1.43%) |
Mar 20, 2019 | 34.47 | 34.69 | 34.15 | 34.51 | 9,594 | -0.22(-0.63%) |
Mar 19, 2019 | 35.07 | 35.20 | 34.65 | 34.73 | 14,235 | -0.16(-0.45%) |
Mar 18, 2019 | 34.67 | 34.90 | 34.57 | 34.89 | 13,705 | +0.31(+0.90%) |
Mar 15, 2019 | 34.78 | 34.78 | 34.54 | 34.57 | 8,422 | -0.05(-0.16%) |
Mar 14, 2019 | 34.94 | 34.94 | 34.60 | 34.63 | 24,760 | -0.41(-1.17%) |
Mar 13, 2019 | 35.02 | 35.24 | 35.02 | 35.04 | 61,625 | +0.11(+0.31%) |
Mar 12, 2019 | 34.99 | 35.04 | 34.93 | 34.93 | 31,269 | +0.07(+0.21%) |
Mar 11, 2019 | 34.37 | 34.86 | 34.37 | 34.86 | 20,802 | +0.56(+1.63%) |
Mar 08, 2019 | 34.23 | 34.33 | 34.08 | 34.30 | 13,345 | -0.25(-0.71%) |
Mar 07, 2019 | 34.88 | 34.88 | 34.36 | 34.55 | 32,435 | -0.37(-1.07%) |
Mar 06, 2019 | 35.18 | 35.31 | 34.92 | 34.92 | 19,284 | -0.25(-0.70%) |
Mar 05, 2019 | 35.44 | 35.44 | 35.16 | 35.17 | 28,886 | -0.28(-0.80%) |
Mar 04, 2019 | 35.51 | 35.61 | 34.98 | 35.45 | 209,646 | +0.05(+0.13%) |
Mar 01, 2019 | 35.51 | 35.74 | 35.30 | 35.41 | 98,776 | +0.13(+0.36%) |
Feb 28, 2019 | 35.59 | 35.66 | 35.27 | 35.28 | 61,743 | -0.49(-1.37%) |
Feb 27, 2019 | 35.68 | 35.85 | 35.61 | 35.77 | 16,398 | +0.00(+0.01%) |
Feb 26, 2019 | 35.92 | 36.04 | 35.76 | 35.76 | 14,051 | -0.23(-0.63%) |
Feb 25, 2019 | 36.17 | 36.22 | 35.96 | 35.99 | 50,358 | -0.01(-0.03%) |
Feb 22, 2019 | 35.98 | 36.03 | 35.86 | 36.00 | 9,735 | +0.22(+0.61%) |
Feb 21, 2019 | 36.11 | 36.11 | 35.66 | 35.78 | 26,283 | -0.24(-0.66%) |
Feb 20, 2019 | 35.58 | 36.15 | 35.58 | 36.02 | 177,221 | +0.52(+1.47%) |
Feb 19, 2019 | 35.15 | 35.64 | 35.15 | 35.50 | 12,365 | +0.16(+0.47%) |
Feb 15, 2019 | 35.20 | 35.35 | 35.19 | 35.33 | 15,642 | +0.46(+1.31%) |
Feb 14, 2019 | 34.89 | 35.15 | 34.88 | 34.88 | 38,683 | -0.22(-0.63%) |
Feb 13, 2019 | 35.17 | 35.25 | 35.00 | 35.10 | 40,579 | +0.11(+0.32%) |
Feb 12, 2019 | 34.51 | 35.06 | 34.51 | 34.99 | 56,571 | +0.74(+2.16%) |
Feb 11, 2019 | 34.02 | 34.25 | 33.95 | 34.25 | 15,423 | +0.29(+0.86%) |
Feb 08, 2019 | 33.86 | 33.97 | 33.66 | 33.95 | 86,853 | -0.05(-0.16%) |
Feb 07, 2019 | 34.25 | 34.32 | 33.81 | 34.01 | 25,048 | -0.45(-1.31%) |
Feb 06, 2019 | 34.44 | 34.62 | 34.43 | 34.46 | 9,038 | -0.14(-0.42%) |
Feb 05, 2019 | 34.53 | 34.64 | 34.44 | 34.60 | 18,953 | +0.27(+0.77%) |
Feb 04, 2019 | 34.18 | 34.34 | 34.13 | 34.34 | 58,330 | +0.12(+0.35%) |
Feb 01, 2019 | 33.99 | 34.35 | 33.96 | 34.22 | 107,527 | +0.18(+0.52%) |
Jan 31, 2019 | 33.66 | 34.11 | 33.43 | 34.04 | 132,336 | +0.01(+0.02%) |
Jan 30, 2019 | 33.70 | 34.25 | 33.69 | 34.03 | 14,125 | +0.48(+1.44%) |
Jan 29, 2019 | 33.29 | 33.71 | 33.29 | 33.55 | 19,338 | +0.32(+0.98%) |
Jan 28, 2019 | 33.04 | 33.25 | 32.95 | 33.23 | 38,389 | -0.12(-0.37%) |
Jan 25, 2019 | 33.06 | 33.42 | 33.00 | 33.35 | 11,595 | +0.62(+1.90%) |
Jan 24, 2019 | 32.65 | 32.91 | 32.65 | 32.73 | 18,463 | -0.02(-0.06%) |
Jan 23, 2019 | 33.20 | 33.20 | 32.50 | 32.75 | 26,757 | -0.35(-1.07%) |
Jan 22, 2019 | 33.35 | 33.35 | 32.88 | 33.10 | 40,422 | -0.49(-1.47%) |
Jan 18, 2019 | 33.29 | 33.76 | 33.27 | 33.60 | 14,548 | +0.62(+1.89%) |
Jan 17, 2019 | 32.37 | 33.16 | 32.37 | 32.97 | 19,115 | +0.50(+1.55%) |
Jan 16, 2019 | 32.35 | 32.65 | 32.35 | 32.47 | 26,225 | +0.21(+0.65%) |
Jan 15, 2019 | 32.44 | 32.58 | 32.09 | 32.26 | 35,583 | -0.27(-0.82%) |
Jan 14, 2019 | 32.47 | 32.76 | 32.40 | 32.53 | 25,338 | -0.19(-0.59%) |
Jan 11, 2019 | 32.65 | 32.78 | 32.45 | 32.72 | 25,596 | -0.02(-0.06%) |
Jan 10, 2019 | 32.23 | 32.75 | 32.23 | 32.74 | 30,722 | +0.39(+1.19%) |
Jan 09, 2019 | 32.25 | 32.47 | 32.06 | 32.35 | 144,788 | +0.20(+0.62%) |
Jan 08, 2019 | 31.92 | 32.23 | 31.85 | 32.15 | 85,653 | +0.46(+1.44%) |
Jan 07, 2019 | 31.29 | 32.03 | 31.29 | 31.69 | 66,937 | +0.24(+0.75%) |
Jan 04, 2019 | 30.60 | 31.58 | 30.60 | 31.46 | 115,184 | +1.29(+4.28%) |
Jan 03, 2019 | 30.64 | 30.67 | 30.02 | 30.17 | 164,697 | -0.59(-1.91%) |
Jan 02, 2019 | 30.09 | 30.94 | 30.03 | 30.75 | 35,480 | +0.11(+0.36%) |
Dec 31, 2018 | 30.46 | 30.64 | 30.19 | 30.64 | 69,242 | +0.28(+0.93%) |
Dec 28, 2018 | 30.57 | 30.78 | 30.25 | 30.36 | 152,595 | -0.20(-0.66%) |
Dec 27, 2018 | 29.71 | 30.56 | 29.50 | 30.56 | 71,683 | +0.44(+1.45%) |
Dec 26, 2018 | 28.96 | 30.15 | 28.66 | 30.12 | 85,284 | +1.33(+4.61%) |
Dec 24, 2018 | 29.33 | 29.47 | 28.80 | 28.80 | 39,598 | -0.79(-2.66%) |
Dec 21, 2018 | 30.02 | 30.42 | 29.52 | 29.58 | 85,759 | -0.39(-1.31%) |
Dec 20, 2018 | 30.40 | 30.60 | 29.64 | 29.98 | 231,161 | -0.39(-1.29%) |
Dec 19, 2018 | 30.99 | 31.54 | 30.21 | 30.37 | 53,598 | -0.61(-1.98%) |
Dec 18, 2018 | 31.05 | 31.40 | 30.89 | 30.98 | 38,728 | +0.14(+0.46%) |
Dec 17, 2018 | 31.31 | 31.70 | 30.67 | 30.84 | 48,082 | -0.56(-1.80%) |
Dec 14, 2018 | 31.41 | 31.74 | 31.31 | 31.41 | 54,535 | -0.25(-0.78%) |
Dec 13, 2018 | 32.22 | 32.22 | 31.59 | 31.65 | 33,610 | -0.37(-1.16%) |
Dec 12, 2018 | 32.23 | 32.49 | 32.02 | 32.02 | 39,587 | +0.22(+0.70%) |
Dec 11, 2018 | 32.43 | 32.61 | 31.66 | 31.80 | 84,129 | -0.16(-0.50%) |
Dec 10, 2018 | 32.23 | 32.23 | 31.53 | 31.96 | 39,215 | -0.25(-0.76%) |
Dec 07, 2018 | 33.02 | 33.40 | 32.17 | 32.21 | 63,331 | -0.72(-2.18%) |
Dec 06, 2018 | 32.68 | 32.92 | 32.14 | 32.92 | 92,097 | -0.37(-1.12%) |
Dec 04, 2018 | 34.57 | 34.61 | 33.30 | 33.30 | 36,833 | -1.29(-3.73%) |
Dec 03, 2018 | 34.99 | 35.18 | 34.30 | 34.59 | 26,390 | +0.37(+1.09%) |
Nov 30, 2018 | 33.92 | 34.27 | 33.92 | 34.22 | 38,482 | +0.16(+0.48%) |
Nov 29, 2018 | 34.02 | 34.31 | 33.77 | 34.05 | 88,293 | +0.02(+0.05%) |
Nov 28, 2018 | 33.40 | 34.03 | 32.89 | 34.03 | 89,430 | +0.75(+2.24%) |
Nov 27, 2018 | 33.50 | 33.50 | 33.16 | 33.29 | 61,956 | -0.52(-1.53%) |
Nov 26, 2018 | 33.78 | 34.07 | 33.64 | 33.80 | 34,756 | +0.29(+0.88%) |
Nov 23, 2018 | 33.47 | 33.67 | 33.39 | 33.51 | 13,303 | -0.26(-0.77%) |
Nov 21, 2018 | 33.77 | 33.77 | 33.77 | 0 | +0.47(+1.42%) | |
Nov 20, 2018 | 33.47 | 33.79 | 33.15 | 33.30 | 64,329 | -0.69(-2.03%) |
Nov 19, 2018 | 34.59 | 34.59 | 33.96 | 33.99 | 38,829 | -0.62(-1.79%) |
Nov 16, 2018 | 34.35 | 34.77 | 34.28 | 34.61 | 21,660 | +0.17(+0.50%) |
Nov 15, 2018 | 33.74 | 34.62 | 33.74 | 34.43 | 24,881 | +0.49(+1.45%) |
Nov 14, 2018 | 34.23 | 34.36 | 33.79 | 33.94 | 32,491 | +0.02(+0.05%) |
Nov 13, 2018 | 34.03 | 34.45 | 33.89 | 33.92 | 107,797 | +0.09(+0.27%) |
Nov 12, 2018 | 34.32 | 34.32 | 33.83 | 33.83 | 80,195 | -0.53(-1.54%) |
Nov 09, 2018 | 34.65 | 34.65 | 34.11 | 34.36 | 95,216 | -0.49(-1.41%) |
Nov 08, 2018 | 35.02 | 35.15 | 34.77 | 34.85 | 26,811 | -0.29(-0.82%) |
Nov 07, 2018 | 34.95 | 35.16 | 34.68 | 35.14 | 21,430 | +0.50(+1.46%) |
Nov 06, 2018 | 34.16 | 34.69 | 34.11 | 34.63 | 113,223 | +0.45(+1.33%) |
Nov 05, 2018 | 34.17 | 34.38 | 34.01 | 34.18 | 43,690 | +0.02(+0.07%) |
Nov 02, 2018 | 34.22 | 34.41 | 33.83 | 34.16 | 45,849 | +0.14(+0.41%) |
Nov 01, 2018 | 33.24 | 34.04 | 33.24 | 34.02 | 36,033 | +1.06(+3.23%) |
Oct 31, 2018 | 32.91 | 33.22 | 32.83 | 32.95 | 192,057 | +0.41(+1.26%) |
Oct 30, 2018 | 31.56 | 32.58 | 31.51 | 32.54 | 47,803 | +0.95(+3.02%) |
Oct 29, 2018 | 32.38 | 32.46 | 31.33 | 31.59 | 99,091 | -0.34(-1.05%) |
Oct 26, 2018 | 31.67 | 32.28 | 31.29 | 31.92 | 52,666 | -0.22(-0.68%) |
Oct 25, 2018 | 31.81 | 32.32 | 31.77 | 32.14 | 138,372 | +0.67(+2.14%) |
Oct 24, 2018 | 32.88 | 32.97 | 31.47 | 31.47 | 198,401 | -1.46(-4.45%) |
Oct 23, 2018 | 32.81 | 33.08 | 32.31 | 32.93 | 57,729 | -0.50(-1.50%) |
Oct 22, 2018 | 33.77 | 33.77 | 33.32 | 33.43 | 84,079 | -0.27(-0.81%) |
Oct 19, 2018 | 34.06 | 34.15 | 33.62 | 33.71 | 171,412 | -0.24(-0.71%) |
Oct 18, 2018 | 34.32 | 34.57 | 33.84 | 33.95 | 135,709 | -0.49(-1.41%) |
Oct 17, 2018 | 34.68 | 34.68 | 34.17 | 34.43 | 388,943 | -0.27(-0.79%) |
Oct 16, 2018 | 34.36 | 34.72 | 34.17 | 34.71 | 42,273 | +0.50(+1.46%) |
Oct 15, 2018 | 34.26 | 34.49 | 34.21 | 34.21 | 86,552 | -0.15(-0.42%) |
Oct 12, 2018 | 34.71 | 34.74 | 34.06 | 34.35 | 430,124 | +0.07(+0.21%) |
Oct 11, 2018 | 34.68 | 34.99 | 34.24 | 34.28 | 737,498 | -0.48(-1.39%) |
Oct 10, 2018 | 35.70 | 35.74 | 34.76 | 34.76 | 210,308 | -1.01(-2.82%) |
Oct 09, 2018 | 36.61 | 36.65 | 35.77 | 35.77 | 88,217 | -1.07(-2.91%) |
Oct 08, 2018 | 36.79 | 36.93 | 36.58 | 36.84 | 31,211 | -0.03(-0.07%) |
Oct 05, 2018 | 37.31 | 37.31 | 36.69 | 36.87 | 265,309 | -0.44(-1.17%) |
Oct 04, 2018 | 37.54 | 37.59 | 37.14 | 37.31 | 33,983 | -0.23(-0.61%) |
Oct 03, 2018 | 37.98 | 37.98 | 37.50 | 37.54 | 30,062 | -0.29(-0.77%) |
Oct 02, 2018 | 37.77 | 37.93 | 37.62 | 37.83 | 36,101 | +0.08(+0.22%) |
Oct 01, 2018 | 37.82 | 37.92 | 37.66 | 37.74 | 44,208 | +0.11(+0.29%) |
Sep 28, 2018 | 37.70 | 37.84 | 37.64 | 37.64 | 23,199 | -0.15(-0.39%) |
Sep 27, 2018 | 37.99 | 37.99 | 37.77 | 37.78 | 68,557 | -0.19(-0.50%) |
Sep 26, 2018 | 38.22 | 38.31 | 37.95 | 37.97 | 41,687 | -0.35(-0.90%) |
Sep 25, 2018 | 38.59 | 38.59 | 38.31 | 38.32 | 108,666 | -0.15(-0.39%) |
Sep 24, 2018 | 38.79 | 38.79 | 38.39 | 38.47 | 44,331 | -0.36(-0.93%) |
Sep 21, 2018 | 39.04 | 39.13 | 38.80 | 38.83 | 21,440 | -0.10(-0.26%) |
Sep 20, 2018 | 38.93 | 39.12 | 38.84 | 38.93 | 56,533 | +0.30(+0.78%) |
Sep 19, 2018 | 38.44 | 38.84 | 38.44 | 38.63 | 29,580 | +0.21(+0.54%) |
Sep 18, 2018 | 38.41 | 38.54 | 38.26 | 38.42 | 63,397 | +0.14(+0.36%) |
Sep 17, 2018 | 38.31 | 38.54 | 38.14 | 38.28 | 400,560 | -0.03(-0.07%) |
Sep 14, 2018 | 38.10 | 38.40 | 38.06 | 38.31 | 35,293 | +0.23(+0.60%) |
Sep 13, 2018 | 38.18 | 38.33 | 38.06 | 38.08 | 28,015 | +0.09(+0.24%) |
Sep 12, 2018 | 37.87 | 38.13 | 37.73 | 37.99 | 68,070 | +0.06(+0.17%) |
Sep 11, 2018 | 37.81 | 38.04 | 37.54 | 37.92 | 74,530 | -0.08(-0.21%) |
Sep 10, 2018 | 38.19 | 38.34 | 38.00 | 38.01 | 63,273 | +0.00(+0.00%) |
Sep 07, 2018 | 38.16 | 38.25 | 37.84 | 38.01 | 22,600 | -0.31(-0.80%) |
Sep 06, 2018 | 38.52 | 38.77 | 38.09 | 38.31 | 35,017 | -0.14(-0.36%) |
Sep 05, 2018 | 38.04 | 38.50 | 38.00 | 38.45 | 77,975 | +0.35(+0.91%) |
Sep 04, 2018 | 38.25 | 38.26 | 37.97 | 38.11 | 223,587 | -0.34(-0.90%) |
Aug 31, 2018 | 38.45 | 38.45 | 38.45 | 0 | -0.05(-0.14%) | |
Aug 30, 2018 | 38.93 | 38.93 | 38.42 | 38.51 | 25,064 | -0.50(-1.28%) |
Aug 29, 2018 | 38.85 | 39.10 | 38.73 | 39.00 | 31,071 | +0.10(+0.26%) |
Aug 28, 2018 | 39.16 | 39.25 | 38.83 | 38.90 | 34,266 | -0.09(-0.23%) |
Aug 27, 2018 | 38.60 | 39.10 | 38.60 | 38.99 | 59,432 | +0.53(+1.37%) |
Aug 24, 2018 | 38.31 | 38.51 | 38.27 | 38.47 | 21,056 | +0.36(+0.94%) |
Aug 23, 2018 | 38.44 | 38.44 | 38.06 | 38.11 | 26,347 | -0.37(-0.95%) |
Aug 22, 2018 | 38.60 | 38.60 | 38.41 | 38.48 | 21,095 | -0.13(-0.33%) |
Aug 21, 2018 | 38.41 | 38.76 | 38.41 | 38.60 | 48,479 | +0.39(+1.02%) |
Aug 20, 2018 | 38.12 | 38.32 | 38.11 | 38.21 | 34,190 | +0.24(+0.64%) |
Aug 17, 2018 | 37.70 | 38.02 | 37.61 | 37.97 | 44,098 | +0.23(+0.60%) |
Aug 16, 2018 | 37.69 | 37.92 | 37.69 | 37.74 | 47,540 | +0.34(+0.90%) |
Aug 15, 2018 | 37.70 | 37.70 | 37.00 | 37.41 | 239,618 | -0.63(-1.67%) |
Aug 14, 2018 | 38.02 | 38.22 | 38.02 | 38.04 | 26,996 | +0.18(+0.48%) |
Aug 13, 2018 | 38.12 | 38.24 | 37.72 | 37.86 | 31,251 | -0.25(-0.66%) |
Aug 10, 2018 | 38.37 | 38.37 | 38.02 | 38.11 | 62,950 | -0.53(-1.36%) |
Aug 09, 2018 | 38.70 | 38.87 | 38.60 | 38.64 | 19,173 | -0.04(-0.09%) |
Aug 08, 2018 | 38.77 | 38.77 | 38.58 | 38.68 | 231,055 | -0.12(-0.30%) |
Aug 07, 2018 | 38.88 | 39.04 | 38.78 | 38.80 | 137,799 | +0.05(+0.14%) |
Aug 06, 2018 | 38.64 | 38.79 | 38.55 | 38.74 | 27,953 | +0.02(+0.05%) |
Aug 03, 2018 | 38.43 | 38.73 | 38.43 | 38.72 | 50,823 | +0.34(+0.90%) |
Aug 02, 2018 | 38.24 | 38.41 | 38.15 | 38.38 | 120,700 | -0.39(-1.01%) |
Aug 01, 2018 | 39.29 | 39.29 | 38.73 | 38.77 | 96,207 | -0.55(-1.41%) |
Jul 31, 2018 | 38.99 | 39.38 | 38.94 | 39.32 | 123,677 | +0.47(+1.21%) |
Jul 30, 2018 | 38.99 | 39.19 | 38.83 | 38.85 | 21,612 | -0.09(-0.23%) |
Jul 27, 2018 | 39.10 | 39.13 | 38.78 | 38.94 | 55,233 | -0.05(-0.14%) |
Jul 26, 2018 | 38.68 | 39.02 | 38.59 | 38.99 | 63,065 | +0.15(+0.39%) |
Jul 25, 2018 | 38.65 | 38.85 | 38.36 | 38.84 | 61,184 | +0.10(+0.26%) |
Jul 24, 2018 | 38.75 | 38.99 | 38.68 | 38.74 | 21,428 | +0.30(+0.78%) |
Jul 23, 2018 | 38.54 | 38.57 | 38.28 | 38.44 | 21,838 | -0.07(-0.19%) |
Jul 20, 2018 | 38.73 | 38.73 | 38.50 | 38.51 | 27,452 | -0.23(-0.60%) |
Jul 19, 2018 | 38.61 | 38.84 | 38.39 | 38.75 | 79,814 | -0.13(-0.33%) |
Jul 18, 2018 | 38.54 | 38.96 | 38.54 | 38.88 | 44,628 | +0.31(+0.80%) |
Jul 17, 2018 | 37.99 | 38.63 | 37.99 | 38.57 | 73,325 | +0.46(+1.21%) |
Jul 16, 2018 | 38.48 | 38.50 | 38.04 | 38.11 | 33,990 | -0.38(-0.99%) |
Jul 13, 2018 | 38.41 | 38.65 | 38.39 | 38.49 | 582,885 | +0.03(+0.07%) |
Jul 12, 2018 | 38.66 | 38.66 | 38.31 | 38.46 | 82,476 | +0.05(+0.12%) |
Jul 11, 2018 | 38.60 | 38.63 | 38.26 | 38.41 | 53,515 | -0.59(-1.51%) |
Jul 10, 2018 | 38.72 | 39.08 | 38.72 | 39.00 | 23,419 | +0.24(+0.61%) |
Jul 09, 2018 | 38.46 | 38.79 | 38.46 | 38.77 | 50,558 | +0.49(+1.28%) |
Jul 06, 2018 | 38.03 | 38.35 | 37.79 | 38.28 | 62,315 | +0.22(+0.57%) |
Jul 05, 2018 | 38.02 | 38.06 | 37.80 | 38.06 | 37,081 | +0.28(+0.74%) |
Jul 03, 2018 | 37.78 | 37.78 | 37.78 | 0 | -0.05(-0.14%) | |
Jul 02, 2018 | 37.69 | 37.91 | 37.61 | 37.83 | 267,101 | -0.10(-0.26%) |
Jun 29, 2018 | 37.86 | 38.25 | 37.86 | 37.93 | 75,078 | +0.25(+0.67%) |
Jun 28, 2018 | 37.73 | 37.77 | 37.31 | 37.68 | 111,774 | +0.00(+0.00%) |
Jun 27, 2018 | 38.07 | 38.44 | 37.68 | 37.68 | 26,408 | -0.25(-0.67%) |
Jun 26, 2018 | 37.94 | 38.05 | 37.76 | 37.93 | 26,086 | +0.06(+0.17%) |
Jun 25, 2018 | 38.38 | 38.38 | 37.61 | 37.87 | 205,504 | -0.62(-1.60%) |
Jun 22, 2018 | 38.35 | 38.69 | 38.35 | 38.49 | 48,661 | +0.39(+1.02%) |
Jun 21, 2018 | 38.61 | 38.61 | 38.06 | 38.10 | 60,414 | -0.48(-1.24%) |
Jun 20, 2018 | 38.73 | 38.73 | 38.34 | 38.57 | 97,744 | +0.01(+0.02%) |
Jun 19, 2018 | 39.01 | 39.01 | 38.24 | 38.56 | 38,354 | -0.77(-1.95%) |
Jun 18, 2018 | 39.16 | 39.44 | 39.14 | 39.33 | 27,670 | -0.04(-0.09%) |
Jun 15, 2018 | 39.72 | 39.10 | 39.37 | 24,669 | -0.35(-0.89%) | |
Jun 14, 2018 | 40.05 | 40.05 | 39.59 | 39.72 | 53,024 | -0.05(-0.11%) |
Jun 13, 2018 | 40.15 | 40.15 | 39.76 | 39.77 | 35,635 | -0.34(-0.86%) |
Jun 12, 2018 | 40.30 | 40.30 | 40.00 | 40.11 | 47,342 | -0.10(-0.25%) |
Jun 11, 2018 | 40.28 | 40.35 | 40.13 | 40.21 | 48,495 | -0.05(-0.11%) |
Jun 08, 2018 | 40.05 | 40.27 | 39.98 | 40.25 | 120,337 | +0.18(+0.45%) |
Jun 07, 2018 | 40.33 | 40.33 | 39.88 | 40.07 | 391,506 | -0.16(-0.40%) |
Jun 06, 2018 | 40.24 | 40.24 | 39,034 | +0.57(+1.44%) | ||
Jun 05, 2018 | 39.40 | 39.71 | 39.40 | 39.67 | 84,215 | +0.27(+0.69%) |
Jun 04, 2018 | 39.52 | 39.63 | 39.30 | 39.40 | 146,845 | +0.02(+0.05%) |
Jun 01, 2018 | 39.34 | 39.54 | 39.32 | 39.38 | 53,029 | +0.40(+1.02%) |
May 31, 2018 | 39.56 | 39.59 | 38.93 | 38.98 | 75,166 | -0.42(-1.06%) |
May 30, 2018 | 39.21 | 39.53 | 39.21 | 39.40 | 22,477 | +0.48(+1.23%) |
May 29, 2018 | 39.05 | 39.36 | 38.80 | 38.92 | 37,086 | -0.39(-0.99%) |
May 25, 2018 | 39.31 | 39.31 | 39.31 | 0 | -0.25(-0.64%) | |
May 24, 2018 | 39.53 | 39.64 | 39.40 | 39.56 | 23,703 | +0.00(+0.00%) |
May 23, 2018 | 39.41 | 39.56 | 39.22 | 39.56 | 32,763 | -0.10(-0.25%) |
May 22, 2018 | 39.92 | 40.05 | 39.63 | 39.66 | 25,892 | -0.10(-0.25%) |
May 21, 2018 | 39.79 | 39.85 | 39.60 | 39.76 | 20,221 | +0.13(+0.32%) |
May 18, 2018 | 39.56 | 39.69 | 39.55 | 39.63 | 29,888 | +0.10(+0.25%) |
May 17, 2018 | 39.39 | 39.66 | 39.37 | 39.53 | 91,801 | +0.20(+0.51%) |
May 16, 2018 | 38.89 | 39.49 | 38.89 | 39.33 | 29,619 | +0.50(+1.28%) |
May 15, 2018 | 38.69 | 38.89 | 38.52 | 38.84 | 40,600 | -0.07(-0.19%) |
May 14, 2018 | 38.93 | 39.02 | 38.78 | 38.91 | 20,670 | +0.05(+0.14%) |
May 11, 2018 | 38.92 | 39.12 | 38.81 | 38.85 | 75,333 | +0.00(+0.00%) |
May 10, 2018 | 38.58 | 39.04 | 38.58 | 38.85 | 70,470 | +0.36(+0.94%) |
May 09, 2018 | 38.17 | 38.55 | 38.17 | 38.49 | 90,589 | +0.42(+1.12%) |
May 08, 2018 | 37.96 | 38.22 | 37.87 | 38.07 | 170,137 | +0.10(+0.26%) |
May 07, 2018 | 38.04 | 38.20 | 37.87 | 37.97 | 30,796 | +0.06(+0.17%) |
May 04, 2018 | 37.16 | 38.08 | 37.16 | 37.90 | 34,612 | +0.62(+1.67%) |
May 03, 2018 | 37.19 | 37.44 | 36.89 | 37.28 | 58,485 | +0.01(+0.02%) |
May 02, 2018 | 37.36 | 37.61 | 37.24 | 37.27 | 227,578 | +0.05(+0.12%) |