Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 36.24 | 36.64 | 36.24 | 36.35 | 9,600 | -0.06(-0.16%) |
May 30, 2019 | 36.61 | 36.61 | 36.31 | 36.41 | 1,808 | -0.12(-0.34%) |
May 29, 2019 | 36.55 | 36.55 | 36.51 | 36.53 | 3,025 | -0.85(-2.28%) |
May 28, 2019 | 37.67 | 37.83 | 37.30 | 37.39 | 2,937 | +0.14(+0.38%) |
May 24, 2019 | 37.11 | 37.32 | 37.11 | 37.24 | 2,600 | +0.77(+2.13%) |
May 23, 2019 | 36.44 | 36.53 | 36.44 | 36.47 | 1,551 | -0.06(-0.16%) |
May 22, 2019 | 36.55 | 36.56 | 36.38 | 36.53 | 2,256 | +0.05(+0.15%) |
May 21, 2019 | 36.32 | 36.88 | 36.29 | 36.48 | 38,912 | +0.34(+0.95%) |
May 20, 2019 | 36.20 | 36.20 | 36.13 | 36.13 | 1,680 | +0.01(+0.03%) |
May 17, 2019 | 36.25 | 36.38 | 36.01 | 36.12 | 4,000 | +0.01(+0.03%) |
May 16, 2019 | 35.65 | 36.11 | 35.64 | 36.11 | 5,005 | +0.82(+2.32%) |
May 15, 2019 | 35.05 | 35.51 | 35.05 | 35.29 | 3,438 | +0.05(+0.16%) |
May 14, 2019 | 35.44 | 35.58 | 35.15 | 35.23 | 6,240 | -0.23(-0.66%) |
May 13, 2019 | 35.73 | 35.75 | 35.36 | 35.47 | 3,327 | -1.18(-3.22%) |
May 10, 2019 | 37.02 | 37.64 | 36.60 | 36.65 | 6,000 | -0.43(-1.16%) |
May 09, 2019 | 36.65 | 37.15 | 36.29 | 37.08 | 1,595 | +0.09(+0.24%) |
May 08, 2019 | 37.25 | 37.25 | 36.83 | 36.99 | 4,003 | +0.01(+0.03%) |
May 07, 2019 | 37.35 | 37.35 | 36.93 | 36.98 | 3,290 | -0.19(-0.51%) |
May 06, 2019 | 37.09 | 37.33 | 37.08 | 37.17 | 3,407 | -0.49(-1.30%) |
May 03, 2019 | 37.39 | 37.68 | 37.39 | 37.66 | 2,500 | +0.21(+0.57%) |
May 02, 2019 | 37.87 | 37.87 | 37.45 | 37.45 | 1,309 | -0.52(-1.36%) |
May 01, 2019 | 37.94 | 37.99 | 37.93 | 37.96 | 781 | -0.07(-0.18%) |
Apr 30, 2019 | 37.81 | 38.32 | 37.78 | 38.03 | 4,412 | +0.53(+1.41%) |
Apr 29, 2019 | 37.50 | 37.58 | 37.48 | 37.50 | 2,501 | -0.39(-1.03%) |
Apr 26, 2019 | 37.66 | 38.04 | 37.66 | 37.89 | 3,600 | +0.26(+0.69%) |
Apr 25, 2019 | 38.02 | 38.06 | 37.63 | 37.63 | 2,898 | -0.71(-1.85%) |
Apr 24, 2019 | 38.64 | 38.64 | 37.90 | 38.34 | 3,095 | -0.28(-0.73%) |
Apr 23, 2019 | 38.44 | 38.62 | 38.42 | 38.62 | 5,378 | -0.75(-1.91%) |
Apr 22, 2019 | 39.37 | 39.41 | 38.89 | 39.37 | 1,892 | +0.87(+2.26%) |
Apr 18, 2019 | 38.26 | 38.50 | 38.26 | 38.50 | 2,500 | +0.40(+1.05%) |
Apr 17, 2019 | 38.15 | 38.15 | 38.10 | 38.10 | 1,213 | -0.46(-1.18%) |
Apr 16, 2019 | 38.82 | 38.82 | 38.56 | 38.56 | 1,078 | -0.64(-1.64%) |
Apr 15, 2019 | 39.25 | 39.25 | 39.15 | 39.20 | 1,271 | -0.40(-1.01%) |
Apr 12, 2019 | 39.28 | 39.60 | 39.22 | 39.60 | 1,400 | +1.05(+2.72%) |
Apr 11, 2019 | 38.58 | 38.58 | 38.55 | 38.55 | 790 | -0.75(-1.91%) |
Apr 10, 2019 | 39.02 | 39.47 | 39.02 | 39.30 | 1,143 | -0.16(-0.41%) |
Apr 09, 2019 | 39.41 | 39.49 | 39.37 | 39.46 | 1,664 | -0.12(-0.30%) |
Apr 08, 2019 | 39.59 | 39.67 | 39.38 | 39.58 | 2,535 | -0.13(-0.33%) |
Apr 05, 2019 | 39.66 | 39.71 | 39.44 | 39.71 | 1,900 | +0.23(+0.58%) |
Apr 04, 2019 | 39.69 | 39.69 | 39.48 | 39.48 | 2,543 | -0.13(-0.33%) |
Apr 03, 2019 | 39.51 | 39.77 | 39.50 | 39.61 | 7,173 | +0.16(+0.41%) |
Apr 02, 2019 | 39.38 | 39.64 | 39.36 | 39.45 | 935 | -0.00(-0.01%) |
Apr 01, 2019 | 39.49 | 39.49 | 39.38 | 39.45 | 1,323 | +0.02(+0.05%) |
Mar 29, 2019 | 39.31 | 39.44 | 39.31 | 39.44 | 1,700 | -0.05(-0.14%) |
Mar 28, 2019 | 39.48 | 39.49 | 39.26 | 39.49 | 10,857 | +0.22(+0.56%) |
Mar 27, 2019 | 39.10 | 39.32 | 39.05 | 39.27 | 6,369 | +0.30(+0.76%) |
Mar 26, 2019 | 39.11 | 39.25 | 38.98 | 38.98 | 8,590 | +0.08(+0.21%) |
Mar 25, 2019 | 39.11 | 39.11 | 38.81 | 38.90 | 1,755 | +0.07(+0.17%) |
Mar 22, 2019 | 38.70 | 38.87 | 38.67 | 38.83 | 6,000 | +0.02(+0.05%) |
Mar 21, 2019 | 38.58 | 38.81 | 38.58 | 38.81 | 1,674 | +0.79(+2.08%) |
Mar 20, 2019 | 37.52 | 38.07 | 37.42 | 38.02 | 12,324 | +0.24(+0.64%) |
Mar 19, 2019 | 37.85 | 38.01 | 37.78 | 37.78 | 2,461 | -0.38(-1.00%) |
Mar 18, 2019 | 37.51 | 38.16 | 37.51 | 38.16 | 2,489 | +0.82(+2.21%) |
Mar 15, 2019 | 37.75 | 37.75 | 37.29 | 37.34 | 1,100 | -0.52(-1.39%) |
Mar 14, 2019 | 38.08 | 38.15 | 37.74 | 37.86 | 2,167 | +0.63(+1.70%) |
Mar 13, 2019 | 36.68 | 37.30 | 36.68 | 37.23 | 2,966 | +0.48(+1.30%) |
Mar 12, 2019 | 36.86 | 36.96 | 36.67 | 36.75 | 2,847 | +0.06(+0.16%) |
Mar 11, 2019 | 36.70 | 36.72 | 36.66 | 36.69 | 2,038 | +0.29(+0.80%) |
Mar 08, 2019 | 36.64 | 36.64 | 36.40 | 36.40 | 1,100 | +0.23(+0.64%) |
Mar 07, 2019 | 36.36 | 36.59 | 36.17 | 36.17 | 1,142 | -0.68(-1.85%) |
Mar 06, 2019 | 36.63 | 36.85 | 36.47 | 36.85 | 1,969 | +0.38(+1.04%) |
Mar 05, 2019 | 36.57 | 36.83 | 36.47 | 36.47 | 4,167 | -0.20(-0.55%) |
Mar 04, 2019 | 36.59 | 36.74 | 36.59 | 36.67 | 2,542 | -0.17(-0.47%) |
Mar 01, 2019 | 36.87 | 37.04 | 36.81 | 36.84 | 1,500 | +0.12(+0.33%) |
Feb 28, 2019 | 36.44 | 36.75 | 36.44 | 36.72 | 4,442 | +0.59(+1.63%) |
Feb 27, 2019 | 36.32 | 36.32 | 36.04 | 36.13 | 18,798 | -0.03(-0.08%) |
Feb 26, 2019 | 36.28 | 36.28 | 36.16 | 36.16 | 1,764 | -0.19(-0.52%) |
Feb 25, 2019 | 36.46 | 36.46 | 36.35 | 36.35 | 3,328 | -0.36(-0.98%) |
Feb 22, 2019 | 36.71 | 36.77 | 36.65 | 36.71 | 2,900 | -0.34(-0.92%) |
Feb 21, 2019 | 36.58 | 37.05 | 36.58 | 37.05 | 771 | -0.09(-0.24%) |
Feb 20, 2019 | 37.08 | 37.25 | 37.05 | 37.14 | 3,931 | +0.36(+0.98%) |
Feb 19, 2019 | 36.55 | 36.91 | 36.55 | 36.78 | 2,964 | +0.21(+0.57%) |
Feb 15, 2019 | 36.42 | 36.64 | 36.38 | 36.57 | 5,900 | -0.49(-1.32%) |
Feb 14, 2019 | 36.82 | 37.07 | 36.82 | 37.06 | 3,709 | +1.16(+3.23%) |
Feb 13, 2019 | 35.79 | 36.07 | 35.79 | 35.90 | 4,417 | -0.22(-0.61%) |
Feb 12, 2019 | 35.97 | 36.18 | 35.88 | 36.12 | 12,975 | +0.33(+0.92%) |
Feb 11, 2019 | 35.80 | 35.94 | 35.70 | 35.79 | 2,594 | -0.09(-0.25%) |
Feb 08, 2019 | 36.25 | 36.25 | 35.77 | 35.88 | 2,400 | -0.74(-2.02%) |
Feb 07, 2019 | 36.65 | 36.78 | 36.53 | 36.62 | 3,031 | -0.21(-0.57%) |
Feb 06, 2019 | 37.08 | 37.08 | 36.81 | 36.83 | 1,682 | -0.11(-0.30%) |
Feb 05, 2019 | 36.84 | 37.09 | 36.72 | 36.94 | 4,053 | +0.28(+0.76%) |
Feb 04, 2019 | 36.48 | 36.71 | 36.48 | 36.66 | 2,133 | +0.21(+0.58%) |
Feb 01, 2019 | 36.84 | 36.84 | 36.45 | 36.45 | 5,500 | -0.23(-0.64%) |
Jan 31, 2019 | 36.79 | 36.86 | 36.64 | 36.69 | 3,099 | +0.20(+0.53%) |
Jan 30, 2019 | 36.08 | 36.49 | 36.08 | 36.49 | 1,930 | +0.63(+1.76%) |
Jan 29, 2019 | 35.84 | 35.94 | 35.82 | 35.86 | 19,412 | +0.57(+1.62%) |
Jan 28, 2019 | 35.45 | 35.55 | 35.20 | 35.29 | 5,972 | -0.06(-0.17%) |
Jan 25, 2019 | 35.03 | 35.37 | 35.03 | 35.35 | 4,900 | +0.68(+1.96%) |
Jan 24, 2019 | 34.74 | 34.83 | 34.46 | 34.67 | 2,417 | -0.25(-0.73%) |
Jan 23, 2019 | 34.61 | 35.15 | 34.61 | 34.92 | 12,093 | +0.54(+1.57%) |
Jan 22, 2019 | 34.30 | 34.51 | 34.30 | 34.38 | 4,556 | -0.62(-1.76%) |
Jan 18, 2019 | 34.93 | 35.15 | 34.88 | 35.00 | 5,700 | +0.00(+0.00%) |
Jan 17, 2019 | 34.87 | 35.05 | 34.79 | 35.00 | 4,373 | +0.09(+0.24%) |
Jan 16, 2019 | 34.92 | 35.11 | 34.86 | 34.91 | 4,945 | -0.14(-0.40%) |
Jan 15, 2019 | 35.18 | 35.24 | 34.96 | 35.05 | 3,872 | -0.34(-0.97%) |
Jan 14, 2019 | 35.30 | 35.52 | 35.27 | 35.40 | 15,441 | +0.24(+0.68%) |
Jan 11, 2019 | 35.40 | 35.57 | 35.13 | 35.16 | 8,700 | -0.09(-0.24%) |
Jan 10, 2019 | 35.32 | 35.59 | 35.18 | 35.24 | 5,658 | -0.33(-0.93%) |
Jan 09, 2019 | 35.54 | 35.68 | 35.42 | 35.58 | 9,677 | +0.32(+0.91%) |
Jan 08, 2019 | 35.31 | 35.34 | 35.14 | 35.26 | 7,753 | -0.22(-0.62%) |
Jan 07, 2019 | 35.55 | 35.55 | 35.31 | 35.48 | 3,603 | +0.23(+0.65%) |
Jan 04, 2019 | 35.10 | 35.45 | 35.07 | 35.24 | 5,300 | +0.70(+2.03%) |
Jan 03, 2019 | 34.64 | 34.73 | 34.53 | 34.55 | 13,170 | +0.45(+1.32%) |
Jan 02, 2019 | 34.17 | 34.19 | 34.05 | 34.09 | 4,376 | -0.76(-2.17%) |
Dec 31, 2018 | 34.63 | 34.90 | 34.55 | 34.85 | 32,100 | +0.80(+2.35%) |
Dec 28, 2018 | 33.97 | 34.50 | 33.78 | 34.05 | 11,100 | +0.23(+0.68%) |
Dec 27, 2018 | 33.55 | 33.99 | 33.44 | 33.82 | 12,655 | -0.17(-0.50%) |
Dec 26, 2018 | 33.20 | 34.24 | 33.20 | 33.99 | 8,826 | +0.18(+0.52%) |
Dec 24, 2018 | 33.70 | 34.34 | 33.70 | 33.81 | 5,600 | -0.17(-0.50%) |
Dec 21, 2018 | 33.84 | 34.31 | 33.66 | 33.98 | 3,400 | -0.31(-0.92%) |
Dec 20, 2018 | 33.82 | 34.30 | 33.82 | 34.30 | 8,754 | +0.46(+1.36%) |
Dec 19, 2018 | 34.12 | 34.43 | 33.80 | 33.84 | 10,145 | -0.18(-0.53%) |
Dec 18, 2018 | 34.00 | 34.04 | 33.80 | 34.02 | 17,310 | -0.33(-0.96%) |
Dec 17, 2018 | 34.55 | 34.55 | 34.30 | 34.35 | 5,864 | -0.53(-1.52%) |
Dec 14, 2018 | 35.00 | 35.16 | 34.88 | 34.88 | 6,600 | -0.26(-0.74%) |
Dec 13, 2018 | 34.97 | 35.18 | 34.97 | 35.14 | 2,532 | -0.19(-0.54%) |
Dec 12, 2018 | 35.25 | 35.35 | 35.13 | 35.33 | 19,080 | +0.18(+0.53%) |
Dec 11, 2018 | 35.23 | 35.45 | 35.14 | 35.15 | 13,246 | +0.21(+0.60%) |
Dec 10, 2018 | 35.22 | 35.38 | 34.85 | 34.94 | 22,866 | -0.45(-1.29%) |
Dec 07, 2018 | 35.02 | 35.51 | 35.02 | 35.39 | 2,400 | +0.28(+0.80%) |
Dec 06, 2018 | 34.79 | 35.11 | 34.58 | 35.11 | 51,788 | +0.01(+0.01%) |
Dec 04, 2018 | 35.58 | 35.58 | 34.99 | 35.10 | 11,200 | -0.25(-0.71%) |
Dec 03, 2018 | 35.30 | 35.43 | 35.25 | 35.35 | 8,199 | +0.26(+0.76%) |
Nov 30, 2018 | 35.16 | 35.16 | 35.01 | 35.09 | 2,400 | +0.16(+0.44%) |
Nov 29, 2018 | 34.81 | 35.00 | 34.81 | 34.94 | 3,058 | -0.16(-0.47%) |
Nov 28, 2018 | 34.50 | 35.18 | 34.50 | 35.10 | 40,066 | +0.48(+1.39%) |
Nov 27, 2018 | 34.50 | 34.74 | 34.50 | 34.62 | 4,243 | -0.34(-0.97%) |
Nov 26, 2018 | 34.86 | 34.96 | 34.86 | 34.96 | 4,080 | +0.46(+1.33%) |
Nov 23, 2018 | 34.50 | 34.87 | 34.41 | 34.50 | 1,500 | -0.46(-1.32%) |
Nov 21, 2018 | 34.96 | 34.96 | 34.96 | 0 | -0.02(-0.04%) | |
Nov 20, 2018 | 34.93 | 35.12 | 34.81 | 34.98 | 10,684 | -0.35(-1.00%) |
Nov 19, 2018 | 35.21 | 35.47 | 35.06 | 35.33 | 4,476 | +0.27(+0.76%) |
Nov 16, 2018 | 35.03 | 35.25 | 35.03 | 35.06 | 2,700 | -0.09(-0.27%) |
Nov 15, 2018 | 34.87 | 35.22 | 34.87 | 35.16 | 5,352 | +0.15(+0.43%) |
Nov 14, 2018 | 34.92 | 35.21 | 34.81 | 35.01 | 10,095 | +0.21(+0.62%) |
Nov 13, 2018 | 35.05 | 35.05 | 34.64 | 34.80 | 13,366 | -0.18(-0.53%) |
Nov 12, 2018 | 35.35 | 35.35 | 34.91 | 34.98 | 9,827 | -0.31(-0.88%) |
Nov 09, 2018 | 35.31 | 35.51 | 35.17 | 35.29 | 3,300 | -1.23(-3.37%) |
Nov 08, 2018 | 35.73 | 39.73 | 35.71 | 36.52 | 5,204 | +0.86(+2.41%) |
Nov 07, 2018 | 35.75 | 35.93 | 35.66 | 35.66 | 7,174 | +0.04(+0.11%) |
Nov 06, 2018 | 35.69 | 35.69 | 35.43 | 35.62 | 17,372 | +0.28(+0.81%) |
Nov 05, 2018 | 35.14 | 35.51 | 35.14 | 35.34 | 2,449 | +0.19(+0.54%) |
Nov 02, 2018 | 35.31 | 35.31 | 34.85 | 35.15 | 9,500 | -0.58(-1.64%) |
Nov 01, 2018 | 35.92 | 35.97 | 35.47 | 35.73 | 5,600 | +0.81(+2.32%) |
Oct 31, 2018 | 34.75 | 35.12 | 34.75 | 34.92 | 2,760 | -0.46(-1.30%) |
Oct 30, 2018 | 35.19 | 35.57 | 35.19 | 35.38 | 6,156 | +0.30(+0.86%) |
Oct 29, 2018 | 35.26 | 35.32 | 34.97 | 35.08 | 5,184 | +0.07(+0.20%) |
Oct 26, 2018 | 34.62 | 35.19 | 34.59 | 35.01 | 12,200 | -0.07(-0.20%) |
Oct 25, 2018 | 35.03 | 35.34 | 34.82 | 35.08 | 2,726 | +0.15(+0.43%) |
Oct 24, 2018 | 35.50 | 35.50 | 34.93 | 34.93 | 4,408 | -0.91(-2.54%) |
Oct 23, 2018 | 35.62 | 35.84 | 35.45 | 35.84 | 8,143 | -0.18(-0.50%) |
Oct 22, 2018 | 36.14 | 37.26 | 36.01 | 36.02 | 3,784 | -0.53(-1.45%) |
Oct 19, 2018 | 36.48 | 36.71 | 36.48 | 36.55 | 5,800 | +0.03(+0.08%) |
Oct 18, 2018 | 36.24 | 36.52 | 35.67 | 36.52 | 25,216 | +0.29(+0.79%) |
Oct 17, 2018 | 36.54 | 36.67 | 36.17 | 36.23 | 11,845 | -0.06(-0.18%) |
Oct 16, 2018 | 36.20 | 36.38 | 35.87 | 36.30 | 11,120 | +0.59(+1.65%) |
Oct 15, 2018 | 35.76 | 35.94 | 35.64 | 35.71 | 3,531 | +0.12(+0.32%) |
Oct 12, 2018 | 35.50 | 35.65 | 35.44 | 35.59 | 14,500 | -0.06(-0.18%) |
Oct 11, 2018 | 35.69 | 35.98 | 35.40 | 35.66 | 2,544 | -0.44(-1.22%) |
Oct 10, 2018 | 36.30 | 36.46 | 36.10 | 36.10 | 3,370 | -0.16(-0.44%) |
Oct 09, 2018 | 36.27 | 36.42 | 36.06 | 36.26 | 15,583 | -0.36(-0.97%) |
Oct 08, 2018 | 36.34 | 36.70 | 36.34 | 36.62 | 2,276 | +0.02(+0.04%) |
Oct 05, 2018 | 36.82 | 36.97 | 36.48 | 36.60 | 9,000 | -0.05(-0.12%) |
Oct 04, 2018 | 36.61 | 36.69 | 36.52 | 36.65 | 2,553 | -0.35(-0.96%) |
Oct 03, 2018 | 36.75 | 37.05 | 36.75 | 37.00 | 27,177 | +0.73(+2.01%) |
Oct 02, 2018 | 36.12 | 36.32 | 36.10 | 36.27 | 3,582 | +0.11(+0.30%) |
Oct 01, 2018 | 36.55 | 36.55 | 36.02 | 36.16 | 5,861 | -0.93(-2.51%) |
Sep 28, 2018 | 37.23 | 37.26 | 37.09 | 37.09 | 2,300 | -1.17(-3.06%) |
Sep 27, 2018 | 38.45 | 38.45 | 38.21 | 38.26 | 1,349 | -0.15(-0.39%) |
Sep 26, 2018 | 38.37 | 38.49 | 38.21 | 38.41 | 3,352 | -0.07(-0.18%) |
Sep 25, 2018 | 38.51 | 38.65 | 38.36 | 38.48 | 6,590 | +0.16(+0.42%) |
Sep 24, 2018 | 38.44 | 38.55 | 38.32 | 38.32 | 3,320 | +0.23(+0.60%) |
Sep 21, 2018 | 38.26 | 38.26 | 37.93 | 38.09 | 5,500 | +0.01(+0.03%) |
Sep 20, 2018 | 38.23 | 38.23 | 37.82 | 38.08 | 7,246 | +0.14(+0.37%) |
Sep 19, 2018 | 37.83 | 37.94 | 37.83 | 37.94 | 1,180 | -0.06(-0.16%) |
Sep 18, 2018 | 38.23 | 38.37 | 37.88 | 38.00 | 8,106 | -0.12(-0.32%) |
Sep 17, 2018 | 38.27 | 38.40 | 38.03 | 38.12 | 8,855 | +0.14(+0.38%) |
Sep 14, 2018 | 37.96 | 37.98 | 37.66 | 37.98 | 3,200 | -0.33(-0.86%) |
Sep 13, 2018 | 38.03 | 38.31 | 38.03 | 38.31 | 3,130 | +0.27(+0.71%) |
Sep 12, 2018 | 37.80 | 38.05 | 37.73 | 38.04 | 2,950 | -0.10(-0.26%) |
Sep 11, 2018 | 38.03 | 38.15 | 37.89 | 38.14 | 10,966 | +0.08(+0.21%) |
Sep 10, 2018 | 38.25 | 38.25 | 38.06 | 38.06 | 10,602 | -0.19(-0.50%) |
Sep 07, 2018 | 38.05 | 38.30 | 37.96 | 38.25 | 6,700 | -0.14(-0.36%) |
Sep 06, 2018 | 38.24 | 38.48 | 38.16 | 38.39 | 5,738 | -0.16(-0.40%) |
Sep 05, 2018 | 38.62 | 38.62 | 38.34 | 38.55 | 8,349 | -0.09(-0.22%) |
Sep 04, 2018 | 38.62 | 38.68 | 38.59 | 38.63 | 2,623 | -0.53(-1.35%) |
Aug 31, 2018 | 39.16 | 39.16 | 39.16 | 0 | -0.27(-0.68%) | |
Aug 30, 2018 | 39.47 | 39.47 | 39.43 | 39.43 | 938 | -0.18(-0.45%) |
Aug 29, 2018 | 39.36 | 39.64 | 39.36 | 39.61 | 1,438 | +0.06(+0.15%) |
Aug 28, 2018 | 39.44 | 39.59 | 39.44 | 39.55 | 1,813 | +0.11(+0.29%) |
Aug 27, 2018 | 39.23 | 39.44 | 39.23 | 39.44 | 1,698 | -0.00(-0.01%) |
Aug 24, 2018 | 39.21 | 39.44 | 39.09 | 39.44 | 1,400 | +0.29(+0.75%) |
Aug 23, 2018 | 39.32 | 39.32 | 39.00 | 39.15 | 3,118 | -0.24(-0.62%) |
Aug 22, 2018 | 39.40 | 39.40 | 39.24 | 39.39 | 2,048 | +0.36(+0.92%) |
Aug 21, 2018 | 39.20 | 39.34 | 39.03 | 39.03 | 4,814 | -0.02(-0.05%) |
Aug 20, 2018 | 38.93 | 39.06 | 38.88 | 39.05 | 3,613 | +0.00(+0.00%) |
Aug 17, 2018 | 38.65 | 39.05 | 38.65 | 39.05 | 1,500 | +0.32(+0.83%) |
Aug 16, 2018 | 38.96 | 38.96 | 38.67 | 38.73 | 4,938 | +0.05(+0.14%) |
Aug 15, 2018 | 38.47 | 38.76 | 38.46 | 38.67 | 2,936 | -0.30(-0.76%) |
Aug 14, 2018 | 39.05 | 39.23 | 38.73 | 38.97 | 4,876 | -0.27(-0.70%) |
Aug 13, 2018 | 39.25 | 39.37 | 39.24 | 39.24 | 3,079 | -0.27(-0.67%) |
Aug 10, 2018 | 39.47 | 39.57 | 39.47 | 39.51 | 2,000 | -0.72(-1.79%) |
Aug 09, 2018 | 40.09 | 40.23 | 40.06 | 40.23 | 1,433 | -0.07(-0.17%) |
Aug 08, 2018 | 40.26 | 40.30 | 40.17 | 40.30 | 1,734 | -0.38(-0.93%) |
Aug 07, 2018 | 40.66 | 40.71 | 40.63 | 40.68 | 2,402 | -0.11(-0.27%) |
Aug 06, 2018 | 40.68 | 40.79 | 40.68 | 40.79 | 1,423 | -0.27(-0.66%) |
Aug 03, 2018 | 41.07 | 41.08 | 40.81 | 41.06 | 2,700 | -0.22(-0.53%) |
Aug 02, 2018 | 41.00 | 41.28 | 41.00 | 41.28 | 779 | +0.23(+0.56%) |
Aug 01, 2018 | 40.95 | 41.27 | 40.95 | 41.05 | 1,331 | +0.02(+0.05%) |
Jul 31, 2018 | 41.45 | 41.45 | 41.03 | 41.03 | 12,720 | -0.24(-0.58%) |
Jul 30, 2018 | 40.93 | 41.28 | 40.91 | 41.27 | 1,543 | +0.61(+1.50%) |
Jul 27, 2018 | 40.53 | 40.80 | 40.53 | 40.66 | 2,800 | -1.04(-2.49%) |
Jul 26, 2018 | 40.39 | 41.73 | 40.35 | 41.70 | 3,204 | +1.10(+2.71%) |
Jul 25, 2018 | 40.44 | 40.72 | 40.30 | 40.60 | 5,729 | +0.41(+1.02%) |
Jul 24, 2018 | 40.40 | 40.42 | 40.06 | 40.19 | 15,026 | -0.21(-0.52%) |
Jul 23, 2018 | 40.47 | 40.49 | 40.40 | 40.40 | 1,648 | +0.05(+0.12%) |
Jul 20, 2018 | 40.43 | 40.43 | 40.24 | 40.35 | 4,922 | +0.18(+0.44%) |
Jul 19, 2018 | 39.95 | 40.17 | 39.95 | 40.17 | 1,963 | -0.10(-0.24%) |
Jul 18, 2018 | 40.16 | 40.30 | 40.12 | 40.27 | 7,772 | -0.43(-1.06%) |
Jul 17, 2018 | 40.39 | 40.76 | 40.35 | 40.70 | 7,398 | +0.18(+0.44%) |
Jul 16, 2018 | 40.36 | 40.65 | 40.36 | 40.52 | 8,061 | +0.04(+0.10%) |
Jul 13, 2018 | 40.57 | 40.57 | 40.31 | 40.48 | 2,473 | -0.41(-1.00%) |
Jul 12, 2018 | 40.79 | 40.89 | 40.79 | 40.89 | 904 | -0.05(-0.12%) |
Jul 11, 2018 | 40.77 | 40.99 | 40.75 | 40.94 | 2,287 | -0.08(-0.18%) |
Jul 10, 2018 | 41.14 | 41.14 | 40.92 | 41.02 | 2,760 | +0.14(+0.34%) |
Jul 09, 2018 | 41.04 | 41.04 | 40.79 | 40.88 | 1,378 | +0.48(+1.18%) |
Jul 06, 2018 | 40.67 | 40.67 | 40.31 | 40.40 | 3,259 | -0.08(-0.20%) |
Jul 05, 2018 | 40.63 | 40.63 | 40.38 | 40.48 | 2,716 | +0.64(+1.61%) |
Jul 03, 2018 | 39.84 | 39.84 | 39.84 | 0 | +0.12(+0.30%) | |
Jul 02, 2018 | 39.77 | 39.77 | 39.58 | 39.72 | 2,357 | -0.15(-0.38%) |
Jun 29, 2018 | 40.04 | 40.04 | 39.81 | 39.87 | 5,133 | -0.08(-0.20%) |
Jun 28, 2018 | 40.13 | 40.13 | 39.82 | 39.95 | 2,486 | +0.35(+0.89%) |
Jun 27, 2018 | 40.04 | 40.20 | 39.60 | 39.60 | 24,584 | -0.37(-0.94%) |
Jun 26, 2018 | 40.03 | 40.12 | 39.88 | 39.97 | 3,932 | -0.54(-1.32%) |
Jun 25, 2018 | 39.84 | 41.13 | 39.54 | 40.51 | 4,992 | +0.94(+2.36%) |
Jun 22, 2018 | 39.66 | 39.66 | 39.48 | 39.57 | 4,396 | +0.48(+1.23%) |
Jun 21, 2018 | 38.91 | 39.09 | 38.91 | 39.09 | 2,796 | -0.09(-0.23%) |
Jun 20, 2018 | 38.98 | 39.23 | 38.98 | 39.18 | 1,355 | -0.15(-0.38%) |
Jun 19, 2018 | 39.37 | 39.49 | 39.20 | 39.33 | 7,304 | -0.03(-0.08%) |
Jun 18, 2018 | 39.36 | 39.36 | 39.15 | 39.36 | 3,845 | -0.02(-0.04%) |
Jun 15, 2018 | 39.51 | 39.49 | 39.38 | 1,998 | -0.12(-0.29%) | |
Jun 14, 2018 | 39.79 | 39.98 | 39.49 | 39.49 | 7,488 | -0.88(-2.18%) |
Jun 13, 2018 | 41.16 | 41.16 | 39.93 | 40.37 | 3,334 | -1.08(-2.61%) |
Jun 12, 2018 | 40.24 | 41.49 | 40.05 | 41.45 | 4,615 | +1.69(+4.25%) |
Jun 11, 2018 | 39.77 | 40.39 | 39.76 | 39.76 | 3,675 | +0.01(+0.03%) |
Jun 08, 2018 | 39.75 | 39.75 | 39.48 | 39.75 | 2,079 | -0.07(-0.18%) |
Jun 07, 2018 | 40.12 | 40.33 | 39.61 | 39.82 | 17,093 | -0.48(-1.18%) |
Jun 06, 2018 | 40.19 | 40.30 | 40.19 | 40.30 | 2,225 | +0.30(+0.74%) |
Jun 05, 2018 | 40.20 | 40.32 | 39.66 | 40.00 | 2,162 | +0.03(+0.08%) |
Jun 04, 2018 | 41.32 | 41.32 | 39.66 | 39.97 | 1,038 | -0.78(-1.91%) |