Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.37 | 36.77 | 36.27 | 36.73 | 1,944,613 | +0.39(+1.08%) |
Apr 29, 2019 | 36.51 | 36.53 | 36.15 | 36.34 | 2,026,491 | -0.17(-0.45%) |
Apr 26, 2019 | 36.33 | 36.51 | 36.01 | 36.51 | 1,335,875 | +0.29(+0.79%) |
Apr 25, 2019 | 35.71 | 36.27 | 35.51 | 36.22 | 1,415,434 | +0.49(+1.37%) |
Apr 24, 2019 | 35.61 | 35.90 | 35.39 | 35.73 | 977,153 | +0.13(+0.36%) |
Apr 23, 2019 | 34.95 | 35.80 | 34.90 | 35.60 | 2,377,245 | +0.45(+1.29%) |
Apr 22, 2019 | 34.94 | 35.41 | 34.86 | 35.15 | 1,466,145 | +0.01(+0.04%) |
Apr 18, 2019 | 35.05 | 35.39 | 34.56 | 35.13 | 3,819,146 | +0.22(+0.63%) |
Apr 17, 2019 | 36.56 | 36.56 | 34.76 | 34.91 | 9,524,887 | -1.51(-4.15%) |
Apr 16, 2019 | 37.41 | 37.49 | 36.32 | 36.42 | 3,590,658 | -0.77(-2.06%) |
Apr 15, 2019 | 37.41 | 37.47 | 37.12 | 37.19 | 3,884,979 | -0.16(-0.43%) |
Apr 12, 2019 | 37.62 | 37.67 | 37.31 | 37.35 | 825,513 | -0.13(-0.34%) |
Apr 11, 2019 | 37.70 | 37.70 | 37.36 | 37.48 | 1,131,712 | -0.13(-0.36%) |
Apr 10, 2019 | 37.57 | 37.80 | 37.47 | 37.62 | 3,866,884 | +0.12(+0.32%) |
Apr 09, 2019 | 37.42 | 37.66 | 37.35 | 37.50 | 545,542 | -0.03(-0.08%) |
Apr 08, 2019 | 37.52 | 37.60 | 37.09 | 37.53 | 463,737 | -0.01(-0.02%) |
Apr 05, 2019 | 37.51 | 37.69 | 37.43 | 37.53 | 682,930 | +0.08(+0.22%) |
Apr 04, 2019 | 37.63 | 37.68 | 37.19 | 37.45 | 1,290,058 | -0.11(-0.30%) |
Apr 03, 2019 | 37.93 | 37.99 | 37.49 | 37.57 | 679,937 | -0.17(-0.45%) |
Apr 02, 2019 | 37.82 | 37.82 | 37.58 | 37.74 | 963,390 | -0.03(-0.07%) |
Apr 01, 2019 | 38.10 | 38.24 | 37.61 | 37.76 | 1,626,138 | -0.07(-0.19%) |
Mar 29, 2019 | 37.62 | 37.86 | 37.42 | 37.84 | 865,289 | +0.45(+1.19%) |
Mar 28, 2019 | 37.31 | 37.47 | 37.07 | 37.39 | 564,996 | +0.19(+0.52%) |
Mar 27, 2019 | 37.59 | 37.68 | 36.82 | 37.20 | 3,039,988 | -0.35(-0.93%) |
Mar 26, 2019 | 37.65 | 37.86 | 37.43 | 37.54 | 1,231,771 | +0.22(+0.58%) |
Mar 25, 2019 | 37.19 | 37.47 | 37.02 | 37.33 | 691,987 | +0.12(+0.31%) |
Mar 22, 2019 | 37.94 | 38.14 | 37.21 | 37.21 | 1,179,829 | -0.94(-2.48%) |
Mar 21, 2019 | 37.55 | 38.21 | 37.50 | 38.16 | 2,964,761 | +0.48(+1.27%) |
Mar 20, 2019 | 37.72 | 37.92 | 37.43 | 37.68 | 728,838 | -0.04(-0.11%) |
Mar 19, 2019 | 37.55 | 37.80 | 37.38 | 37.72 | 911,356 | +0.34(+0.90%) |
Mar 18, 2019 | 37.82 | 37.97 | 37.15 | 37.38 | 2,462,807 | -0.31(-0.82%) |
Mar 15, 2019 | 37.46 | 37.83 | 37.41 | 37.69 | 4,030,267 | +0.31(+0.83%) |
Mar 14, 2019 | 37.35 | 37.54 | 37.09 | 37.38 | 837,121 | +0.03(+0.09%) |
Mar 13, 2019 | 37.22 | 37.54 | 37.16 | 37.35 | 878,471 | +0.27(+0.73%) |
Mar 12, 2019 | 36.90 | 37.13 | 36.75 | 37.08 | 990,499 | +0.25(+0.68%) |
Mar 11, 2019 | 36.44 | 36.85 | 36.43 | 36.83 | 707,175 | +0.49(+1.36%) |
Mar 08, 2019 | 36.16 | 36.36 | 35.93 | 36.33 | 3,089,708 | -0.08(-0.22%) |
Mar 07, 2019 | 36.56 | 36.65 | 36.26 | 36.41 | 1,662,641 | -0.21(-0.56%) |
Mar 06, 2019 | 37.17 | 37.17 | 36.53 | 36.62 | 5,950,531 | -0.53(-1.44%) |
Mar 05, 2019 | 37.25 | 37.26 | 37.02 | 37.15 | 928,038 | -0.08(-0.21%) |
Mar 04, 2019 | 37.98 | 37.98 | 36.84 | 37.23 | 1,881,858 | -0.41(-1.08%) |
Mar 01, 2019 | 37.21 | 37.71 | 37.18 | 37.64 | 3,691,250 | +0.67(+1.82%) |
Feb 28, 2019 | 36.81 | 37.16 | 36.80 | 36.96 | 767,133 | +0.12(+0.33%) |
Feb 27, 2019 | 36.60 | 36.90 | 36.56 | 36.84 | 513,017 | +0.20(+0.55%) |
Feb 26, 2019 | 36.87 | 36.87 | 36.50 | 36.64 | 1,013,435 | -0.30(-0.81%) |
Feb 25, 2019 | 37.02 | 37.14 | 36.89 | 36.94 | 1,181,463 | +0.23(+0.63%) |
Feb 22, 2019 | 36.58 | 36.78 | 36.56 | 36.71 | 1,947,207 | +0.19(+0.52%) |
Feb 21, 2019 | 36.64 | 36.66 | 36.36 | 36.52 | 676,547 | -0.14(-0.39%) |
Feb 20, 2019 | 36.49 | 36.66 | 36.40 | 36.66 | 531,106 | +0.18(+0.49%) |
Feb 19, 2019 | 36.58 | 36.68 | 36.43 | 36.48 | 989,863 | -0.10(-0.28%) |
Feb 15, 2019 | 36.25 | 36.59 | 36.23 | 36.59 | 1,155,351 | +0.57(+1.59%) |
Feb 14, 2019 | 36.01 | 36.19 | 35.91 | 36.01 | 507,277 | -0.07(-0.20%) |
Feb 13, 2019 | 36.27 | 36.33 | 35.85 | 36.09 | 4,541,296 | -0.08(-0.23%) |
Feb 12, 2019 | 35.86 | 36.19 | 35.72 | 36.17 | 2,823,371 | +0.53(+1.49%) |
Feb 11, 2019 | 35.42 | 35.68 | 35.39 | 35.64 | 874,242 | +0.35(+1.00%) |
Feb 08, 2019 | 34.89 | 35.29 | 34.83 | 35.29 | 698,840 | +0.20(+0.58%) |
Feb 07, 2019 | 35.17 | 35.27 | 34.81 | 35.08 | 863,441 | -0.26(-0.74%) |
Feb 06, 2019 | 35.20 | 35.39 | 35.04 | 35.35 | 939,610 | +0.10(+0.30%) |
Feb 05, 2019 | 35.23 | 35.40 | 35.18 | 35.24 | 878,244 | +0.14(+0.40%) |
Feb 04, 2019 | 35.06 | 35.14 | 34.77 | 35.10 | 1,008,062 | +0.07(+0.20%) |
Feb 01, 2019 | 35.24 | 35.33 | 34.88 | 35.03 | 1,325,472 | -0.17(-0.48%) |
Jan 31, 2019 | 34.76 | 35.33 | 34.73 | 35.20 | 2,119,403 | +0.45(+1.28%) |
Jan 30, 2019 | 34.16 | 34.87 | 34.10 | 34.76 | 782,059 | +0.85(+2.52%) |
Jan 29, 2019 | 34.04 | 34.11 | 33.74 | 33.90 | 6,521,598 | -0.09(-0.27%) |
Jan 28, 2019 | 34.28 | 34.29 | 33.90 | 33.99 | 765,261 | -0.53(-1.52%) |
Jan 25, 2019 | 34.59 | 34.74 | 34.44 | 34.52 | 1,604,518 | +0.00(+0.00%) |
Jan 24, 2019 | 34.41 | 34.53 | 34.21 | 34.52 | 927,891 | +0.21(+0.61%) |
Jan 23, 2019 | 34.48 | 34.58 | 33.90 | 34.31 | 634,978 | +0.01(+0.02%) |
Jan 22, 2019 | 34.36 | 34.39 | 34.03 | 34.30 | 1,761,990 | -0.20(-0.58%) |
Jan 18, 2019 | 34.35 | 34.52 | 34.01 | 34.50 | 869,573 | +0.45(+1.31%) |
Jan 17, 2019 | 33.60 | 34.19 | 33.60 | 34.05 | 757,972 | +0.42(+1.25%) |
Jan 16, 2019 | 33.66 | 33.90 | 33.61 | 33.63 | 805,361 | +0.03(+0.08%) |
Jan 15, 2019 | 32.94 | 33.63 | 32.94 | 33.61 | 551,741 | +0.79(+2.40%) |
Jan 14, 2019 | 33.01 | 33.06 | 32.82 | 32.82 | 560,406 | -0.40(-1.21%) |
Jan 11, 2019 | 33.20 | 33.29 | 32.99 | 33.22 | 513,421 | -0.16(-0.46%) |
Jan 10, 2019 | 32.98 | 33.39 | 32.85 | 33.38 | 1,169,848 | +0.24(+0.71%) |
Jan 09, 2019 | 32.68 | 33.36 | 32.68 | 33.14 | 1,243,759 | +0.69(+2.12%) |
Jan 08, 2019 | 32.23 | 32.59 | 31.94 | 32.45 | 2,298,880 | +0.40(+1.25%) |
Jan 07, 2019 | 32.03 | 32.55 | 31.98 | 32.05 | 567,248 | +0.13(+0.41%) |
Jan 04, 2019 | 31.23 | 32.20 | 31.23 | 31.92 | 933,827 | +1.13(+3.66%) |
Jan 03, 2019 | 31.64 | 31.65 | 30.64 | 30.79 | 1,571,883 | -0.99(-3.11%) |
Jan 02, 2019 | 32.09 | 32.26 | 31.60 | 31.78 | 1,267,937 | -0.87(-2.67%) |
Dec 31, 2018 | 32.39 | 32.77 | 32.34 | 32.65 | 1,720,788 | +0.49(+1.51%) |
Dec 28, 2018 | 32.26 | 32.58 | 31.89 | 32.17 | 2,138,134 | +0.12(+0.37%) |
Dec 27, 2018 | 31.12 | 32.05 | 30.90 | 32.05 | 1,265,880 | +0.50(+1.57%) |
Dec 26, 2018 | 30.07 | 31.57 | 30.07 | 31.55 | 850,168 | +1.54(+5.12%) |
Dec 24, 2018 | 30.65 | 30.72 | 30.00 | 30.01 | 2,163,836 | -0.82(-2.65%) |
Dec 21, 2018 | 31.35 | 31.68 | 30.74 | 30.83 | 1,426,442 | -0.47(-1.49%) |
Dec 20, 2018 | 31.84 | 32.02 | 30.98 | 31.30 | 8,331,430 | -0.75(-2.36%) |
Dec 19, 2018 | 32.59 | 33.16 | 31.74 | 32.05 | 1,100,123 | -0.45(-1.40%) |
Dec 18, 2018 | 32.77 | 32.83 | 32.22 | 32.51 | 868,851 | +0.08(+0.25%) |
Dec 17, 2018 | 33.09 | 33.18 | 32.26 | 32.43 | 2,993,590 | -0.90(-2.69%) |
Dec 14, 2018 | 33.74 | 33.95 | 33.20 | 33.32 | 853,664 | -0.79(-2.32%) |
Dec 13, 2018 | 34.48 | 34.58 | 33.91 | 34.11 | 535,246 | -0.18(-0.54%) |
Dec 12, 2018 | 34.49 | 34.81 | 34.29 | 34.30 | 904,926 | +0.32(+0.95%) |
Dec 11, 2018 | 34.16 | 34.43 | 33.70 | 33.98 | 746,879 | +0.16(+0.48%) |
Dec 10, 2018 | 33.39 | 33.92 | 33.00 | 33.81 | 986,126 | +0.39(+1.15%) |
Dec 07, 2018 | 34.35 | 34.39 | 33.22 | 33.43 | 591,375 | -1.01(-2.93%) |
Dec 06, 2018 | 33.96 | 34.44 | 33.42 | 34.44 | 1,628,764 | -0.05(-0.15%) |
Dec 04, 2018 | 35.64 | 35.67 | 34.42 | 34.49 | 905,754 | -1.21(-3.40%) |
Dec 03, 2018 | 35.82 | 35.82 | 35.45 | 35.70 | 973,177 | +0.36(+1.02%) |
Nov 30, 2018 | 35.04 | 35.38 | 35.01 | 35.34 | 682,686 | +0.33(+0.96%) |
Nov 29, 2018 | 34.73 | 35.20 | 34.70 | 35.01 | 935,653 | +0.15(+0.43%) |
Nov 28, 2018 | 34.06 | 34.86 | 34.01 | 34.86 | 1,351,001 | +1.04(+3.08%) |
Nov 27, 2018 | 33.61 | 33.84 | 33.30 | 33.81 | 663,657 | +0.16(+0.48%) |
Nov 26, 2018 | 33.53 | 33.73 | 33.35 | 33.65 | 449,500 | +0.39(+1.17%) |
Nov 23, 2018 | 33.03 | 33.48 | 33.02 | 33.26 | 220,616 | +0.02(+0.06%) |
Nov 21, 2018 | 33.24 | 33.24 | 33.24 | 0 | +0.21(+0.62%) | |
Nov 20, 2018 | 32.79 | 33.44 | 32.72 | 33.04 | 1,601,315 | -0.27(-0.82%) |
Nov 19, 2018 | 34.48 | 34.55 | 33.21 | 33.31 | 821,711 | -1.18(-3.42%) |
Nov 16, 2018 | 33.89 | 34.73 | 33.89 | 34.49 | 988,485 | +0.44(+1.30%) |
Nov 15, 2018 | 33.23 | 34.05 | 32.87 | 34.05 | 1,557,376 | +0.61(+1.83%) |
Nov 14, 2018 | 33.93 | 34.02 | 33.26 | 33.43 | 1,849,423 | -0.18(-0.55%) |
Nov 13, 2018 | 34.00 | 34.25 | 33.51 | 33.62 | 2,016,712 | -0.27(-0.79%) |
Nov 12, 2018 | 35.01 | 35.01 | 33.83 | 33.89 | 617,549 | -1.16(-3.30%) |
Nov 09, 2018 | 35.34 | 35.34 | 34.80 | 35.04 | 686,363 | -0.41(-1.16%) |
Nov 08, 2018 | 35.14 | 35.49 | 34.96 | 35.45 | 2,191,980 | +0.26(+0.74%) |
Nov 07, 2018 | 34.68 | 35.20 | 34.56 | 35.19 | 1,783,238 | +0.80(+2.33%) |
Nov 06, 2018 | 33.99 | 34.40 | 33.89 | 34.39 | 1,043,964 | +0.29(+0.84%) |
Nov 05, 2018 | 34.16 | 34.27 | 33.89 | 34.10 | 584,481 | +0.05(+0.14%) |
Nov 02, 2018 | 34.42 | 34.64 | 33.77 | 34.06 | 3,344,181 | -0.07(-0.20%) |
Nov 01, 2018 | 33.62 | 34.16 | 33.48 | 34.13 | 966,656 | +0.64(+1.90%) |
Oct 31, 2018 | 33.60 | 33.87 | 33.45 | 33.49 | 1,034,814 | +0.21(+0.62%) |
Oct 30, 2018 | 32.87 | 33.32 | 32.78 | 33.28 | 884,979 | +0.47(+1.42%) |
Oct 29, 2018 | 33.33 | 33.56 | 32.36 | 32.82 | 3,338,568 | -0.11(-0.32%) |
Oct 26, 2018 | 32.91 | 33.27 | 32.35 | 32.92 | 875,112 | -0.44(-1.33%) |
Oct 25, 2018 | 33.07 | 33.62 | 32.69 | 33.37 | 1,369,919 | +0.46(+1.38%) |
Oct 24, 2018 | 33.78 | 34.14 | 32.85 | 32.91 | 1,377,634 | -0.80(-2.37%) |
Oct 23, 2018 | 33.37 | 33.91 | 32.91 | 33.71 | 1,313,760 | -0.25(-0.73%) |
Oct 22, 2018 | 33.94 | 34.07 | 33.58 | 33.96 | 957,206 | +0.01(+0.04%) |
Oct 19, 2018 | 34.70 | 34.82 | 33.82 | 33.94 | 1,256,902 | -0.69(-1.99%) |
Oct 18, 2018 | 35.22 | 35.22 | 34.35 | 34.63 | 1,199,560 | -0.69(-1.95%) |
Oct 17, 2018 | 35.20 | 35.35 | 34.95 | 35.32 | 1,557,284 | +0.07(+0.19%) |
Oct 16, 2018 | 34.37 | 35.28 | 34.37 | 35.25 | 1,058,941 | +1.15(+3.37%) |
Oct 15, 2018 | 34.35 | 34.40 | 33.92 | 34.10 | 892,884 | -0.32(-0.93%) |
Oct 12, 2018 | 34.26 | 34.64 | 33.95 | 34.42 | 1,602,535 | +0.75(+2.23%) |
Oct 11, 2018 | 33.95 | 34.37 | 33.50 | 33.67 | 1,608,743 | -0.41(-1.20%) |
Oct 10, 2018 | 35.08 | 35.08 | 34.04 | 34.08 | 1,151,551 | -1.04(-2.95%) |
Oct 09, 2018 | 35.01 | 35.37 | 34.92 | 35.11 | 1,061,626 | +0.02(+0.07%) |
Oct 08, 2018 | 35.58 | 35.58 | 34.35 | 35.09 | 6,976,292 | -0.52(-1.45%) |
Oct 05, 2018 | 35.70 | 35.97 | 35.23 | 35.61 | 5,565,056 | -0.15(-0.43%) |
Oct 04, 2018 | 36.22 | 36.22 | 35.57 | 35.76 | 1,169,452 | -0.57(-1.58%) |
Oct 03, 2018 | 36.94 | 36.94 | 36.30 | 36.34 | 1,060,584 | -0.42(-1.15%) |
Oct 02, 2018 | 37.14 | 37.14 | 36.73 | 36.76 | 968,458 | -0.40(-1.08%) |
Oct 01, 2018 | 37.29 | 37.35 | 37.05 | 37.16 | 1,823,942 | +0.04(+0.11%) |
Sep 28, 2018 | 36.94 | 37.25 | 36.89 | 37.12 | 758,063 | +0.18(+0.49%) |
Sep 27, 2018 | 37.07 | 37.07 | 36.85 | 36.94 | 642,828 | -0.05(-0.14%) |
Sep 26, 2018 | 37.08 | 37.27 | 36.91 | 36.99 | 808,149 | -0.00(-0.01%) |
Sep 25, 2018 | 36.93 | 37.01 | 36.72 | 36.99 | 1,006,948 | +0.26(+0.70%) |
Sep 24, 2018 | 36.38 | 36.74 | 36.38 | 36.74 | 1,321,674 | +0.46(+1.27%) |
Sep 21, 2018 | 36.32 | 36.37 | 36.24 | 36.28 | 549,957 | +0.03(+0.09%) |
Sep 20, 2018 | 36.21 | 36.34 | 36.13 | 36.24 | 1,167,631 | +0.22(+0.61%) |
Sep 19, 2018 | 36.14 | 36.21 | 35.95 | 36.03 | 390,561 | -0.12(-0.34%) |
Sep 18, 2018 | 35.81 | 36.20 | 35.79 | 36.15 | 442,056 | +0.36(+1.01%) |
Sep 17, 2018 | 36.34 | 36.34 | 35.69 | 35.79 | 716,268 | -0.59(-1.63%) |
Sep 14, 2018 | 36.41 | 36.52 | 36.31 | 36.38 | 510,718 | +0.01(+0.03%) |
Sep 13, 2018 | 36.10 | 36.37 | 36.10 | 36.37 | 689,254 | +0.44(+1.23%) |
Sep 12, 2018 | 35.82 | 35.96 | 35.62 | 35.93 | 440,075 | +0.14(+0.39%) |
Sep 11, 2018 | 35.62 | 35.86 | 35.46 | 35.79 | 524,660 | +0.16(+0.44%) |
Sep 10, 2018 | 35.61 | 35.71 | 35.56 | 35.63 | 429,745 | +0.17(+0.49%) |
Sep 07, 2018 | 35.56 | 35.73 | 35.41 | 35.45 | 671,352 | -0.04(-0.11%) |
Sep 06, 2018 | 35.42 | 35.61 | 35.31 | 35.49 | 804,739 | +0.06(+0.17%) |
Sep 05, 2018 | 35.71 | 35.71 | 35.18 | 35.44 | 753,539 | -0.33(-0.92%) |
Sep 04, 2018 | 35.88 | 35.88 | 35.60 | 35.76 | 627,907 | -0.09(-0.26%) |
Aug 31, 2018 | 35.86 | 35.86 | 35.86 | 0 | +0.10(+0.27%) | |
Aug 30, 2018 | 35.72 | 35.87 | 35.61 | 35.76 | 624,412 | +0.03(+0.10%) |
Aug 29, 2018 | 35.44 | 35.78 | 35.44 | 35.73 | 739,732 | +0.38(+1.09%) |
Aug 28, 2018 | 35.35 | 35.44 | 35.23 | 35.34 | 435,287 | +0.07(+0.18%) |
Aug 27, 2018 | 35.18 | 35.30 | 35.10 | 35.28 | 618,612 | +0.23(+0.67%) |
Aug 24, 2018 | 34.95 | 35.06 | 34.92 | 35.04 | 342,726 | +0.15(+0.43%) |
Aug 23, 2018 | 34.89 | 35.07 | 34.85 | 34.89 | 479,308 | +0.02(+0.05%) |
Aug 22, 2018 | 34.44 | 34.90 | 34.43 | 34.87 | 1,203,492 | +0.35(+1.01%) |
Aug 21, 2018 | 34.47 | 34.62 | 34.42 | 34.52 | 495,421 | +0.24(+0.70%) |
Aug 20, 2018 | 34.35 | 34.39 | 34.15 | 34.28 | 581,158 | +0.01(+0.03%) |
Aug 17, 2018 | 34.13 | 34.30 | 34.05 | 34.27 | 361,733 | +0.10(+0.28%) |
Aug 16, 2018 | 34.06 | 34.27 | 33.98 | 34.18 | 827,234 | +0.23(+0.68%) |
Aug 15, 2018 | 33.96 | 34.01 | 33.71 | 33.95 | 400,346 | -0.15(-0.44%) |
Aug 14, 2018 | 33.95 | 34.17 | 33.89 | 34.09 | 339,673 | +0.21(+0.61%) |
Aug 13, 2018 | 34.10 | 34.24 | 33.83 | 33.89 | 502,845 | -0.19(-0.56%) |
Aug 10, 2018 | 34.10 | 34.29 | 33.99 | 34.08 | 535,242 | -0.20(-0.57%) |
Aug 09, 2018 | 34.33 | 34.52 | 34.25 | 34.27 | 1,160,299 | +0.00(+0.01%) |
Aug 08, 2018 | 34.34 | 34.35 | 34.19 | 34.27 | 325,504 | -0.03(-0.09%) |
Aug 07, 2018 | 34.36 | 34.37 | 34.23 | 34.30 | 837,142 | -0.05(-0.14%) |
Aug 06, 2018 | 34.28 | 34.42 | 34.21 | 34.34 | 643,958 | +0.07(+0.19%) |
Aug 03, 2018 | 34.27 | 34.40 | 34.04 | 34.28 | 431,014 | -0.04(-0.10%) |
Aug 02, 2018 | 33.97 | 34.35 | 33.89 | 34.31 | 401,597 | +0.27(+0.80%) |
Aug 01, 2018 | 33.93 | 34.11 | 33.93 | 34.04 | 588,926 | +0.07(+0.21%) |
Jul 31, 2018 | 33.70 | 34.05 | 33.63 | 33.97 | 383,069 | +0.41(+1.23%) |
Jul 30, 2018 | 33.86 | 33.91 | 33.41 | 33.56 | 410,475 | -0.30(-0.90%) |
Jul 27, 2018 | 34.44 | 34.44 | 33.61 | 33.86 | 547,504 | -0.57(-1.65%) |
Jul 26, 2018 | 34.59 | 34.59 | 34.15 | 34.43 | 744,318 | -0.12(-0.35%) |
Jul 25, 2018 | 34.00 | 34.59 | 33.93 | 34.55 | 576,277 | +0.49(+1.45%) |
Jul 24, 2018 | 34.35 | 34.38 | 33.98 | 34.06 | 778,811 | -0.08(-0.23%) |
Jul 23, 2018 | 33.92 | 34.16 | 33.84 | 34.14 | 352,450 | +0.19(+0.56%) |
Jul 20, 2018 | 33.96 | 34.15 | 33.94 | 33.95 | 591,298 | -0.04(-0.13%) |
Jul 19, 2018 | 33.95 | 34.12 | 33.85 | 33.99 | 570,306 | +0.15(+0.43%) |
Jul 18, 2018 | 33.93 | 34.10 | 33.74 | 33.85 | 1,002,031 | -0.01(-0.02%) |
Jul 17, 2018 | 33.41 | 33.91 | 33.41 | 33.85 | 656,374 | +0.43(+1.30%) |
Jul 16, 2018 | 33.68 | 33.68 | 33.37 | 33.42 | 637,864 | -0.28(-0.84%) |
Jul 13, 2018 | 33.76 | 33.83 | 33.66 | 33.70 | 756,089 | -0.05(-0.14%) |
Jul 12, 2018 | 33.58 | 33.75 | 33.48 | 33.75 | 392,572 | +0.38(+1.13%) |
Jul 11, 2018 | 33.43 | 33.54 | 33.32 | 33.37 | 410,395 | -0.23(-0.68%) |
Jul 10, 2018 | 33.67 | 33.75 | 33.53 | 33.60 | 462,172 | -0.00(-0.01%) |
Jul 09, 2018 | 33.53 | 33.53 | 33.43 | 33.60 | 1,708,943 | +0.22(+0.66%) |
Jul 06, 2018 | 33.19 | 33.48 | 33.14 | 33.38 | 419,677 | +0.30(+0.92%) |
Jul 05, 2018 | 33.01 | 33.09 | 32.78 | 33.08 | 823,813 | +0.24(+0.72%) |
Jul 03, 2018 | 32.84 | 32.84 | 32.84 | 0 | +0.02(+0.05%) | |
Jul 02, 2018 | 32.55 | 32.83 | 32.35 | 32.83 | 1,387,099 | +0.10(+0.31%) |
Jun 29, 2018 | 32.99 | 32.72 | 32.73 | 724,281 | -0.08(-0.23%) | |
Jun 28, 2018 | 32.45 | 32.87 | 32.30 | 32.80 | 477,334 | +0.34(+1.06%) |
Jun 27, 2018 | 33.05 | 33.20 | 32.46 | 32.46 | 654,393 | -0.55(-1.66%) |
Jun 26, 2018 | 32.86 | 33.11 | 32.81 | 33.00 | 241,619 | +0.23(+0.69%) |
Jun 25, 2018 | 33.23 | 33.27 | 32.56 | 32.78 | 1,466,215 | -0.55(-1.64%) |
Jun 22, 2018 | 33.31 | 33.54 | 33.21 | 33.32 | 437,454 | +0.17(+0.53%) |
Jun 21, 2018 | 33.39 | 33.39 | 33.05 | 33.15 | 387,059 | -0.18(-0.54%) |
Jun 20, 2018 | 33.43 | 33.49 | 33.30 | 33.33 | 422,682 | -0.01(-0.02%) |
Jun 19, 2018 | 33.26 | 33.35 | 33.13 | 33.34 | 714,130 | -0.20(-0.59%) |
Jun 18, 2018 | 33.47 | 33.57 | 33.26 | 33.54 | 761,170 | -0.10(-0.29%) |
Jun 15, 2018 | 33.69 | 33.44 | 33.63 | 433,976 | -0.06(-0.18%) | |
Jun 14, 2018 | 33.59 | 33.69 | 33.48 | 33.69 | 911,562 | +0.23(+0.70%) |
Jun 13, 2018 | 33.63 | 33.70 | 33.41 | 33.46 | 404,211 | -0.12(-0.35%) |
Jun 12, 2018 | 33.56 | 33.66 | 33.47 | 33.58 | 1,068,911 | +0.10(+0.31%) |
Jun 11, 2018 | 33.39 | 33.70 | 33.29 | 33.47 | 1,182,343 | +0.11(+0.33%) |
Jun 08, 2018 | 33.07 | 33.37 | 33.07 | 33.37 | 343,677 | +0.29(+0.87%) |
Jun 07, 2018 | 33.43 | 33.43 | 32.82 | 33.08 | 649,056 | -0.31(-0.93%) |
Jun 06, 2018 | 33.39 | 33.39 | 506,399 | +0.30(+0.91%) | ||
Jun 05, 2018 | 33.02 | 33.16 | 32.90 | 33.09 | 483,401 | +0.07(+0.21%) |
Jun 04, 2018 | 32.91 | 33.04 | 32.73 | 33.02 | 866,811 | +0.32(+0.98%) |
Jun 01, 2018 | 32.48 | 32.89 | 32.36 | 32.70 | 1,156,002 | +0.43(+1.33%) |
May 31, 2018 | 32.42 | 32.63 | 32.27 | 32.27 | 815,018 | -0.23(-0.70%) |
May 30, 2018 | 32.27 | 32.64 | 32.27 | 32.49 | 942,578 | +0.38(+1.17%) |
May 29, 2018 | 32.20 | 32.20 | 31.83 | 32.12 | 833,200 | -0.22(-0.69%) |
May 25, 2018 | 32.34 | 32.34 | 32.34 | 0 | -0.14(-0.42%) | |
May 24, 2018 | 32.44 | 32.58 | 32.33 | 32.47 | 519,650 | +0.05(+0.16%) |
May 23, 2018 | 32.06 | 32.42 | 32.06 | 32.42 | 497,253 | +0.22(+0.69%) |
May 22, 2018 | 32.47 | 32.56 | 32.16 | 32.20 | 747,281 | -0.21(-0.66%) |
May 21, 2018 | 32.40 | 32.48 | 32.29 | 32.41 | 390,667 | +0.20(+0.62%) |
May 18, 2018 | 32.02 | 32.24 | 32.02 | 32.21 | 857,941 | +0.19(+0.61%) |
May 17, 2018 | 32.08 | 32.19 | 31.88 | 32.02 | 518,920 | -0.01(-0.03%) |
May 16, 2018 | 31.81 | 32.17 | 31.74 | 32.03 | 1,786,440 | +0.26(+0.83%) |
May 15, 2018 | 32.06 | 32.06 | 31.68 | 31.77 | 2,799,479 | -0.45(-1.39%) |
May 14, 2018 | 32.20 | 32.37 | 32.10 | 32.21 | 6,597,974 | +0.09(+0.27%) |
May 11, 2018 | 32.06 | 32.20 | 31.87 | 32.13 | 1,507,911 | +0.08(+0.26%) |
May 10, 2018 | 31.63 | 32.10 | 31.63 | 32.05 | 768,439 | +0.50(+1.58%) |
May 09, 2018 | 31.43 | 31.67 | 31.23 | 31.55 | 617,807 | +0.23(+0.73%) |
May 08, 2018 | 31.47 | 31.47 | 31.14 | 31.32 | 653,148 | -0.27(-0.85%) |
May 07, 2018 | 31.48 | 31.76 | 31.36 | 31.58 | 670,097 | +0.23(+0.74%) |
May 04, 2018 | 30.81 | 31.47 | 30.65 | 31.35 | 503,504 | +0.47(+1.51%) |
May 03, 2018 | 30.71 | 30.92 | 30.35 | 30.88 | 586,994 | +0.07(+0.22%) |
May 02, 2018 | 30.98 | 31.03 | 30.75 | 30.82 | 321,764 | -0.22(-0.70%) |