Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.96 | 33.96 | 33.62 | 33.62 | 9,900 | -0.64(-1.87%) |
May 30, 2019 | 34.53 | 34.57 | 34.18 | 34.26 | 7,254 | -0.12(-0.36%) |
May 29, 2019 | 34.49 | 34.49 | 34.13 | 34.38 | 4,498 | -0.26(-0.74%) |
May 28, 2019 | 34.79 | 34.99 | 34.64 | 34.64 | 12,377 | -0.29(-0.84%) |
May 24, 2019 | 34.98 | 35.00 | 34.80 | 34.93 | 2,600 | +0.18(+0.51%) |
May 23, 2019 | 35.00 | 35.00 | 34.56 | 34.75 | 6,707 | -0.59(-1.66%) |
May 22, 2019 | 35.51 | 35.63 | 35.34 | 35.34 | 9,693 | -0.42(-1.17%) |
May 21, 2019 | 35.61 | 35.78 | 35.61 | 35.76 | 4,060 | +0.45(+1.27%) |
May 20, 2019 | 35.37 | 35.47 | 35.28 | 35.31 | 2,732 | -0.18(-0.51%) |
May 17, 2019 | 35.65 | 35.84 | 35.49 | 35.49 | 30,800 | -0.40(-1.11%) |
May 16, 2019 | 35.92 | 36.08 | 35.89 | 35.89 | 2,488 | +0.16(+0.45%) |
May 15, 2019 | 35.32 | 35.77 | 35.32 | 35.73 | 3,429 | +0.03(+0.09%) |
May 14, 2019 | 35.27 | 35.82 | 35.27 | 35.70 | 3,052 | +0.42(+1.20%) |
May 13, 2019 | 35.81 | 35.84 | 35.18 | 35.27 | 10,206 | -1.27(-3.48%) |
May 10, 2019 | 35.88 | 36.67 | 35.88 | 36.55 | 3,600 | +0.01(+0.03%) |
May 09, 2019 | 36.20 | 36.58 | 36.04 | 36.54 | 5,009 | -0.11(-0.29%) |
May 08, 2019 | 36.58 | 36.84 | 36.58 | 36.64 | 5,485 | -0.15(-0.39%) |
May 07, 2019 | 36.95 | 36.98 | 36.55 | 36.79 | 4,517 | -0.58(-1.55%) |
May 06, 2019 | 36.97 | 37.48 | 36.97 | 37.37 | 27,883 | -0.27(-0.72%) |
May 03, 2019 | 37.45 | 37.68 | 37.45 | 37.64 | 14,200 | +0.34(+0.91%) |
May 02, 2019 | 35.76 | 37.47 | 35.76 | 37.30 | 19,556 | +0.07(+0.19%) |
May 01, 2019 | 37.62 | 37.62 | 37.23 | 37.23 | 4,422 | -0.21(-0.56%) |
Apr 30, 2019 | 37.46 | 37.49 | 37.16 | 37.44 | 38,340 | -0.05(-0.13%) |
Apr 29, 2019 | 37.37 | 37.60 | 37.30 | 37.49 | 8,379 | +0.16(+0.43%) |
Apr 26, 2019 | 37.06 | 37.34 | 37.06 | 37.33 | 6,900 | +0.16(+0.43%) |
Apr 25, 2019 | 37.07 | 37.37 | 37.07 | 37.17 | 3,048 | -0.38(-1.01%) |
Apr 24, 2019 | 37.68 | 37.68 | 37.52 | 37.55 | 9,038 | +0.06(+0.16%) |
Apr 23, 2019 | 37.26 | 37.53 | 37.25 | 37.49 | 3,221 | +0.44(+1.19%) |
Apr 22, 2019 | 37.42 | 37.42 | 37.05 | 37.05 | 7,435 | -0.34(-0.90%) |
Apr 18, 2019 | 37.45 | 37.46 | 37.31 | 37.39 | 3,200 | -0.08(-0.22%) |
Apr 17, 2019 | 37.50 | 37.53 | 37.39 | 37.47 | 6,122 | -0.00(-0.00%) |
Apr 16, 2019 | 37.38 | 37.50 | 37.30 | 37.47 | 2,170 | +0.28(+0.75%) |
Apr 15, 2019 | 37.44 | 37.44 | 37.17 | 37.19 | 9,576 | -0.16(-0.43%) |
Apr 12, 2019 | 37.12 | 37.40 | 37.12 | 37.35 | 3,300 | +0.36(+0.96%) |
Apr 11, 2019 | 36.82 | 37.12 | 36.82 | 36.99 | 2,181 | +0.06(+0.17%) |
Apr 10, 2019 | 36.76 | 36.96 | 36.62 | 36.93 | 2,527 | +0.37(+1.00%) |
Apr 09, 2019 | 36.79 | 36.82 | 36.56 | 36.56 | 9,086 | -0.50(-1.34%) |
Apr 08, 2019 | 37.11 | 37.20 | 36.99 | 37.06 | 2,374 | -0.01(-0.03%) |
Apr 05, 2019 | 36.87 | 37.16 | 36.87 | 37.07 | 5,900 | +0.10(+0.28%) |
Apr 04, 2019 | 36.81 | 36.99 | 36.78 | 36.97 | 6,371 | +0.26(+0.70%) |
Apr 03, 2019 | 36.83 | 36.86 | 36.66 | 36.71 | 3,907 | +0.17(+0.47%) |
Apr 02, 2019 | 36.52 | 36.62 | 36.47 | 36.54 | 6,961 | -0.15(-0.42%) |
Apr 01, 2019 | 35.94 | 36.70 | 35.94 | 36.70 | 8,395 | +0.69(+1.90%) |
Mar 29, 2019 | 36.10 | 36.10 | 35.98 | 36.01 | 3,600 | +0.13(+0.36%) |
Mar 28, 2019 | 35.91 | 35.95 | 35.64 | 35.88 | 11,464 | -0.01(-0.03%) |
Mar 27, 2019 | 35.97 | 35.98 | 35.70 | 35.89 | 8,848 | +0.19(+0.54%) |
Mar 26, 2019 | 35.85 | 35.86 | 35.52 | 35.70 | 5,102 | +0.27(+0.77%) |
Mar 25, 2019 | 35.32 | 35.57 | 35.24 | 35.43 | 11,567 | -0.08(-0.22%) |
Mar 22, 2019 | 36.31 | 36.31 | 35.43 | 35.51 | 2,500 | -0.98(-2.68%) |
Mar 21, 2019 | 36.20 | 36.53 | 36.18 | 36.48 | 3,585 | +0.23(+0.65%) |
Mar 20, 2019 | 36.50 | 36.54 | 36.19 | 36.25 | 14,397 | -0.40(-1.09%) |
Mar 19, 2019 | 37.13 | 37.13 | 36.61 | 36.65 | 10,622 | -0.21(-0.56%) |
Mar 18, 2019 | 36.80 | 36.90 | 36.69 | 36.86 | 5,191 | +0.28(+0.77%) |
Mar 15, 2019 | 36.55 | 36.72 | 36.55 | 36.57 | 5,500 | +0.14(+0.40%) |
Mar 14, 2019 | 36.41 | 36.44 | 36.39 | 36.43 | 2,572 | -0.12(-0.32%) |
Mar 13, 2019 | 36.57 | 36.67 | 36.45 | 36.55 | 5,965 | +0.20(+0.54%) |
Mar 12, 2019 | 36.22 | 36.43 | 36.22 | 36.35 | 5,004 | -0.00(-0.00%) |
Mar 11, 2019 | 35.73 | 36.35 | 35.73 | 36.35 | 5,616 | +0.43(+1.20%) |
Mar 08, 2019 | 35.81 | 35.93 | 35.78 | 35.92 | 5,100 | -0.22(-0.60%) |
Mar 07, 2019 | 36.41 | 36.41 | 36.14 | 36.14 | 3,096 | -0.40(-1.09%) |
Mar 06, 2019 | 36.83 | 36.93 | 36.53 | 36.53 | 11,828 | -0.43(-1.17%) |
Mar 05, 2019 | 37.00 | 37.08 | 36.92 | 36.97 | 4,012 | -0.03(-0.09%) |
Mar 04, 2019 | 37.50 | 37.50 | 36.75 | 37.00 | 6,878 | -0.31(-0.83%) |
Mar 01, 2019 | 37.29 | 37.52 | 37.14 | 37.31 | 7,400 | +0.24(+0.65%) |
Feb 28, 2019 | 37.01 | 37.18 | 37.01 | 37.07 | 10,144 | -0.09(-0.24%) |
Feb 27, 2019 | 37.03 | 37.16 | 36.98 | 37.16 | 3,017 | +0.08(+0.23%) |
Feb 26, 2019 | 37.07 | 37.19 | 37.07 | 37.08 | 4,202 | +0.03(+0.07%) |
Feb 25, 2019 | 37.28 | 37.31 | 37.05 | 37.05 | 5,378 | +0.00(+0.00%) |
Feb 22, 2019 | 36.98 | 37.07 | 36.90 | 37.05 | 5,400 | +0.18(+0.48%) |
Feb 21, 2019 | 37.16 | 37.16 | 36.78 | 36.87 | 5,700 | -0.18(-0.48%) |
Feb 20, 2019 | 37.05 | 37.07 | 36.84 | 37.05 | 5,522 | +0.12(+0.32%) |
Feb 19, 2019 | 36.77 | 36.93 | 36.69 | 36.93 | 10,373 | +0.17(+0.47%) |
Feb 15, 2019 | 36.70 | 36.80 | 36.70 | 36.76 | 4,600 | +0.38(+1.04%) |
Feb 14, 2019 | 36.27 | 36.38 | 36.25 | 36.38 | 929 | -0.14(-0.38%) |
Feb 13, 2019 | 36.50 | 36.52 | 36.40 | 36.52 | 3,912 | +0.19(+0.52%) |
Feb 12, 2019 | 35.98 | 36.39 | 35.98 | 36.33 | 2,699 | +0.50(+1.39%) |
Feb 11, 2019 | 35.58 | 35.85 | 35.58 | 35.83 | 3,315 | +0.20(+0.56%) |
Feb 08, 2019 | 35.74 | 35.80 | 35.43 | 35.63 | 5,500 | -0.20(-0.56%) |
Feb 07, 2019 | 36.11 | 36.11 | 35.65 | 35.83 | 12,246 | -0.17(-0.47%) |
Feb 06, 2019 | 36.00 | 36.06 | 35.95 | 36.00 | 43,167 | -0.02(-0.06%) |
Feb 05, 2019 | 35.81 | 36.04 | 35.81 | 36.02 | 9,872 | +0.18(+0.50%) |
Feb 04, 2019 | 35.50 | 35.84 | 35.50 | 35.84 | 15,206 | +0.21(+0.59%) |
Feb 01, 2019 | 35.57 | 35.70 | 35.54 | 35.63 | 9,900 | +0.08(+0.21%) |
Jan 31, 2019 | 35.32 | 35.57 | 35.32 | 35.55 | 14,007 | +0.08(+0.24%) |
Jan 30, 2019 | 35.27 | 35.56 | 35.12 | 35.47 | 7,612 | +0.30(+0.85%) |
Jan 29, 2019 | 35.09 | 35.31 | 35.09 | 35.17 | 7,308 | -0.01(-0.02%) |
Jan 28, 2019 | 35.01 | 35.20 | 34.94 | 35.18 | 9,223 | -0.16(-0.46%) |
Jan 25, 2019 | 35.20 | 35.38 | 35.20 | 35.34 | 6,000 | +0.46(+1.32%) |
Jan 24, 2019 | 34.79 | 34.95 | 34.67 | 34.88 | 12,526 | +0.25(+0.73%) |
Jan 23, 2019 | 34.75 | 34.93 | 34.32 | 34.63 | 4,329 | +0.03(+0.10%) |
Jan 22, 2019 | 34.93 | 34.93 | 34.52 | 34.59 | 8,135 | -0.63(-1.79%) |
Jan 18, 2019 | 34.84 | 35.30 | 34.84 | 35.22 | 3,600 | +0.56(+1.61%) |
Jan 17, 2019 | 34.18 | 34.84 | 34.18 | 34.67 | 5,672 | +0.14(+0.41%) |
Jan 16, 2019 | 34.16 | 34.55 | 34.16 | 34.52 | 4,838 | +0.34(+1.00%) |
Jan 15, 2019 | 34.00 | 34.18 | 33.94 | 34.18 | 5,226 | +0.01(+0.04%) |
Jan 14, 2019 | 34.09 | 34.27 | 34.09 | 34.17 | 2,961 | +0.00(+0.00%) |
Jan 11, 2019 | 33.92 | 34.21 | 33.86 | 34.17 | 2,900 | +0.05(+0.14%) |
Jan 10, 2019 | 33.82 | 34.17 | 33.70 | 34.12 | 10,148 | -0.02(-0.07%) |
Jan 09, 2019 | 33.79 | 34.26 | 33.79 | 34.15 | 1,625 | +0.38(+1.13%) |
Jan 08, 2019 | 33.71 | 33.77 | 33.35 | 33.77 | 4,638 | +0.28(+0.83%) |
Jan 07, 2019 | 33.25 | 33.78 | 33.06 | 33.49 | 12,572 | +0.35(+1.05%) |
Jan 04, 2019 | 32.67 | 33.14 | 32.67 | 33.14 | 3,900 | +1.05(+3.28%) |
Jan 03, 2019 | 32.26 | 32.49 | 31.96 | 32.09 | 14,885 | -0.71(-2.17%) |
Jan 02, 2019 | 32.02 | 32.86 | 32.02 | 32.80 | 68,075 | +0.33(+1.02%) |
Dec 31, 2018 | 32.29 | 32.53 | 32.21 | 32.47 | 29,400 | +0.30(+0.93%) |
Dec 28, 2018 | 32.34 | 32.64 | 32.09 | 32.17 | 27,500 | +0.01(+0.03%) |
Dec 27, 2018 | 31.53 | 32.16 | 31.18 | 32.16 | 14,955 | +0.13(+0.41%) |
Dec 26, 2018 | 30.64 | 32.03 | 30.43 | 32.03 | 18,669 | +1.28(+4.16%) |
Dec 24, 2018 | 31.05 | 31.26 | 30.75 | 30.75 | 20,100 | -0.62(-1.98%) |
Dec 21, 2018 | 31.85 | 32.44 | 31.31 | 31.37 | 38,700 | -0.46(-1.44%) |
Dec 20, 2018 | 32.30 | 32.36 | 31.61 | 31.83 | 46,060 | -0.53(-1.64%) |
Dec 19, 2018 | 32.74 | 33.35 | 32.17 | 32.36 | 19,637 | -0.59(-1.79%) |
Dec 18, 2018 | 32.70 | 33.22 | 32.70 | 32.95 | 8,812 | +0.24(+0.75%) |
Dec 17, 2018 | 33.07 | 33.46 | 32.63 | 32.70 | 38,449 | -0.60(-1.79%) |
Dec 14, 2018 | 33.48 | 33.92 | 33.25 | 33.30 | 8,800 | -0.52(-1.54%) |
Dec 13, 2018 | 34.09 | 34.14 | 33.71 | 33.82 | 9,245 | -0.47(-1.37%) |
Dec 12, 2018 | 34.23 | 34.64 | 34.19 | 34.29 | 14,857 | +0.37(+1.10%) |
Dec 11, 2018 | 34.45 | 34.57 | 33.71 | 33.92 | 12,520 | -0.17(-0.50%) |
Dec 10, 2018 | 34.19 | 34.34 | 33.53 | 34.09 | 16,465 | -0.31(-0.90%) |
Dec 07, 2018 | 35.37 | 35.37 | 34.23 | 34.40 | 8,800 | -0.77(-2.18%) |
Dec 06, 2018 | 34.93 | 35.17 | 34.43 | 35.17 | 21,161 | -0.25(-0.71%) |
Dec 04, 2018 | 36.33 | 36.33 | 35.32 | 35.42 | 7,000 | -1.28(-3.50%) |
Dec 03, 2018 | 36.51 | 36.90 | 36.51 | 36.70 | 5,318 | +0.30(+0.83%) |
Nov 30, 2018 | 36.32 | 36.40 | 36.24 | 36.40 | 4,100 | -0.08(-0.22%) |
Nov 29, 2018 | 36.38 | 36.50 | 36.24 | 36.48 | 6,622 | +0.04(+0.11%) |
Nov 28, 2018 | 35.82 | 36.44 | 35.52 | 36.44 | 6,041 | +0.69(+1.93%) |
Nov 27, 2018 | 35.64 | 35.81 | 35.60 | 35.75 | 4,973 | -0.05(-0.14%) |
Nov 26, 2018 | 35.77 | 35.88 | 35.58 | 35.80 | 29,802 | +0.29(+0.82%) |
Nov 23, 2018 | 35.37 | 35.51 | 35.37 | 35.51 | 1,400 | -0.05(-0.14%) |
Nov 21, 2018 | 35.56 | 35.56 | 35.56 | 0 | +0.35(+0.99%) | |
Nov 20, 2018 | 35.49 | 35.65 | 35.12 | 35.21 | 31,919 | -0.79(-2.19%) |
Nov 19, 2018 | 36.39 | 36.48 | 35.95 | 36.00 | 8,702 | -0.46(-1.26%) |
Nov 16, 2018 | 36.35 | 36.58 | 36.24 | 36.46 | 9,400 | -0.06(-0.16%) |
Nov 15, 2018 | 36.05 | 36.61 | 35.86 | 36.52 | 13,114 | +0.05(+0.14%) |
Nov 14, 2018 | 37.06 | 37.21 | 36.24 | 36.47 | 15,004 | -0.32(-0.87%) |
Nov 13, 2018 | 36.95 | 37.08 | 36.74 | 36.79 | 17,485 | -0.11(-0.30%) |
Nov 12, 2018 | 37.21 | 37.31 | 36.90 | 36.90 | 1,982 | -0.41(-1.09%) |
Nov 09, 2018 | 37.60 | 37.60 | 37.17 | 37.31 | 23,900 | -0.43(-1.14%) |
Nov 08, 2018 | 37.78 | 37.91 | 37.59 | 37.74 | 11,309 | +0.02(+0.05%) |
Nov 07, 2018 | 37.18 | 37.77 | 37.12 | 37.72 | 8,660 | +0.40(+1.07%) |
Nov 06, 2018 | 36.97 | 37.32 | 36.97 | 37.32 | 4,672 | +0.34(+0.92%) |
Nov 05, 2018 | 36.80 | 37.06 | 36.69 | 36.98 | 4,257 | +0.23(+0.63%) |
Nov 02, 2018 | 37.20 | 37.25 | 36.74 | 36.75 | 152,500 | -0.14(-0.38%) |
Nov 01, 2018 | 36.41 | 36.91 | 36.40 | 36.89 | 12,449 | +0.39(+1.07%) |
Oct 31, 2018 | 36.53 | 36.75 | 36.48 | 36.50 | 14,233 | +0.26(+0.72%) |
Oct 30, 2018 | 35.41 | 36.24 | 35.41 | 36.24 | 11,523 | +0.84(+2.37%) |
Oct 29, 2018 | 35.75 | 36.17 | 35.17 | 35.40 | 11,852 | -0.07(-0.20%) |
Oct 26, 2018 | 35.41 | 35.55 | 35.02 | 35.47 | 49,700 | -0.27(-0.76%) |
Oct 25, 2018 | 35.27 | 35.91 | 35.27 | 35.74 | 28,323 | +0.45(+1.28%) |
Oct 24, 2018 | 36.36 | 36.36 | 35.29 | 35.29 | 67,165 | -1.18(-3.24%) |
Oct 23, 2018 | 36.13 | 36.59 | 35.70 | 36.47 | 16,512 | -0.23(-0.63%) |
Oct 22, 2018 | 36.74 | 36.78 | 36.63 | 36.70 | 3,921 | +0.01(+0.03%) |
Oct 19, 2018 | 36.82 | 37.01 | 36.67 | 36.69 | 10,000 | -0.09(-0.23%) |
Oct 18, 2018 | 37.64 | 37.64 | 36.77 | 36.78 | 3,909 | -0.58(-1.57%) |
Oct 17, 2018 | 37.28 | 37.62 | 37.13 | 37.36 | 10,559 | -0.15(-0.40%) |
Oct 16, 2018 | 37.11 | 37.51 | 37.03 | 37.51 | 6,498 | +0.61(+1.65%) |
Oct 15, 2018 | 36.84 | 37.25 | 36.83 | 36.90 | 11,035 | +0.02(+0.05%) |
Oct 12, 2018 | 37.26 | 37.26 | 36.50 | 36.88 | 13,200 | +0.10(+0.27%) |
Oct 11, 2018 | 37.40 | 37.74 | 36.68 | 36.78 | 22,808 | -0.74(-1.97%) |
Oct 10, 2018 | 38.52 | 38.52 | 37.52 | 37.52 | 8,445 | -1.06(-2.75%) |
Oct 09, 2018 | 38.80 | 38.87 | 38.58 | 38.58 | 5,662 | -0.31(-0.80%) |
Oct 08, 2018 | 38.87 | 38.89 | 38.57 | 38.89 | 7,284 | +0.11(+0.28%) |
Oct 05, 2018 | 39.12 | 39.22 | 38.65 | 38.78 | 5,400 | -0.28(-0.72%) |
Oct 04, 2018 | 39.37 | 39.37 | 38.95 | 39.06 | 6,726 | -0.38(-0.96%) |
Oct 03, 2018 | 39.31 | 39.63 | 39.26 | 39.44 | 32,552 | +0.29(+0.74%) |
Oct 02, 2018 | 39.42 | 39.42 | 39.15 | 39.15 | 6,336 | -0.26(-0.66%) |
Oct 01, 2018 | 39.66 | 39.68 | 39.39 | 39.41 | 14,491 | -0.09(-0.23%) |
Sep 28, 2018 | 39.40 | 39.59 | 39.40 | 39.50 | 4,000 | -0.17(-0.44%) |
Sep 27, 2018 | 39.67 | 39.77 | 39.62 | 39.67 | 2,914 | -0.06(-0.16%) |
Sep 26, 2018 | 39.90 | 39.93 | 39.74 | 39.74 | 3,863 | -0.11(-0.27%) |
Sep 25, 2018 | 40.00 | 40.00 | 39.83 | 39.85 | 65,351 | -0.09(-0.21%) |
Sep 24, 2018 | 40.06 | 40.16 | 39.81 | 39.93 | 13,046 | -0.34(-0.85%) |
Sep 21, 2018 | 40.34 | 40.51 | 40.25 | 40.27 | 7,253 | -0.00(-0.00%) |
Sep 20, 2018 | 40.06 | 40.30 | 40.06 | 40.27 | 6,555 | +0.28(+0.70%) |
Sep 19, 2018 | 40.11 | 40.11 | 39.98 | 39.99 | 8,177 | +0.15(+0.37%) |
Sep 18, 2018 | 39.61 | 39.89 | 39.61 | 39.85 | 6,052 | +0.16(+0.40%) |
Sep 17, 2018 | 39.86 | 39.86 | 39.69 | 39.69 | 27,022 | -0.25(-0.62%) |
Sep 14, 2018 | 39.80 | 39.93 | 39.70 | 39.93 | 44,426 | +0.19(+0.47%) |
Sep 13, 2018 | 39.75 | 39.85 | 39.63 | 39.75 | 21,892 | +0.12(+0.30%) |
Sep 12, 2018 | 39.83 | 40.00 | 39.54 | 39.63 | 5,511 | -0.16(-0.41%) |
Sep 11, 2018 | 39.76 | 39.86 | 39.54 | 39.79 | 15,991 | +0.00(+0.00%) |
Sep 10, 2018 | 39.78 | 39.95 | 39.76 | 39.79 | 8,834 | +0.14(+0.36%) |
Sep 07, 2018 | 39.82 | 39.91 | 39.55 | 39.65 | 18,636 | -0.21(-0.54%) |
Sep 06, 2018 | 40.11 | 40.13 | 39.86 | 39.86 | 3,816 | -0.33(-0.83%) |
Sep 05, 2018 | 40.03 | 40.20 | 39.90 | 40.19 | 3,377 | +0.12(+0.30%) |
Sep 04, 2018 | 39.90 | 40.23 | 39.90 | 40.07 | 9,820 | +0.04(+0.09%) |
Aug 31, 2018 | 40.04 | 40.04 | 40.04 | 0 | +0.11(+0.27%) | |
Aug 30, 2018 | 40.16 | 40.16 | 39.91 | 39.93 | 3,118 | -0.35(-0.88%) |
Aug 29, 2018 | 40.21 | 40.31 | 40.01 | 40.28 | 8,622 | +0.01(+0.02%) |
Aug 28, 2018 | 40.35 | 40.35 | 40.12 | 40.27 | 9,520 | +0.04(+0.10%) |
Aug 27, 2018 | 40.03 | 40.30 | 40.03 | 40.23 | 4,670 | +0.29(+0.72%) |
Aug 24, 2018 | 40.00 | 40.01 | 39.88 | 39.94 | 12,693 | -0.10(-0.25%) |
Aug 23, 2018 | 40.07 | 40.56 | 40.04 | 40.04 | 4,479 | -0.17(-0.42%) |
Aug 22, 2018 | 40.33 | 40.39 | 40.21 | 40.21 | 5,701 | -0.05(-0.12%) |
Aug 21, 2018 | 40.00 | 40.32 | 40.00 | 40.26 | 7,332 | +0.31(+0.78%) |
Aug 20, 2018 | 39.63 | 39.99 | 39.63 | 39.95 | 9,391 | +0.33(+0.84%) |
Aug 17, 2018 | 39.28 | 39.65 | 39.28 | 39.62 | 20,450 | +0.23(+0.58%) |
Aug 16, 2018 | 39.28 | 39.46 | 39.28 | 39.39 | 2,491 | +0.55(+1.43%) |
Aug 15, 2018 | 39.29 | 39.29 | 38.79 | 38.83 | 3,271 | -0.63(-1.59%) |
Aug 14, 2018 | 39.29 | 39.52 | 39.29 | 39.46 | 3,098 | +0.38(+0.97%) |
Aug 13, 2018 | 39.22 | 39.34 | 38.94 | 39.08 | 51,787 | -0.15(-0.38%) |
Aug 10, 2018 | 39.22 | 39.41 | 39.03 | 39.23 | 5,339 | -0.28(-0.70%) |
Aug 09, 2018 | 39.57 | 39.70 | 39.50 | 39.51 | 7,129 | -0.06(-0.15%) |
Aug 08, 2018 | 39.32 | 39.57 | 39.32 | 39.57 | 3,716 | +0.09(+0.24%) |
Aug 07, 2018 | 39.24 | 39.59 | 39.24 | 39.47 | 23,372 | +0.32(+0.83%) |
Aug 06, 2018 | 38.97 | 39.21 | 38.95 | 39.15 | 7,777 | +0.19(+0.48%) |
Aug 03, 2018 | 38.87 | 39.01 | 38.85 | 38.96 | 2,619 | +0.12(+0.31%) |
Aug 02, 2018 | 38.58 | 38.89 | 38.54 | 38.84 | 7,129 | +0.03(+0.08%) |
Aug 01, 2018 | 39.10 | 39.17 | 38.68 | 38.81 | 22,278 | -0.19(-0.49%) |
Jul 31, 2018 | 38.82 | 39.15 | 38.82 | 39.00 | 4,590 | +0.20(+0.53%) |
Jul 30, 2018 | 38.87 | 38.96 | 38.80 | 38.80 | 3,973 | +0.08(+0.21%) |
Jul 27, 2018 | 39.16 | 39.26 | 38.67 | 38.71 | 3,727 | -0.21(-0.54%) |
Jul 26, 2018 | 38.65 | 39.18 | 38.65 | 38.92 | 35,582 | +0.43(+1.11%) |
Jul 25, 2018 | 38.38 | 38.50 | 38.36 | 38.50 | 1,716 | +0.04(+0.11%) |
Jul 24, 2018 | 38.77 | 38.77 | 38.44 | 38.46 | 7,157 | -0.13(-0.33%) |
Jul 23, 2018 | 38.46 | 38.68 | 38.46 | 38.58 | 9,087 | +0.09(+0.24%) |
Jul 20, 2018 | 38.53 | 38.63 | 38.49 | 38.49 | 2,248 | -0.19(-0.48%) |
Jul 19, 2018 | 38.66 | 38.74 | 38.66 | 38.68 | 3,661 | -0.05(-0.13%) |
Jul 18, 2018 | 38.53 | 38.75 | 38.53 | 38.73 | 5,255 | +0.35(+0.92%) |
Jul 17, 2018 | 37.98 | 38.43 | 37.98 | 38.38 | 5,054 | +0.26(+0.68%) |
Jul 16, 2018 | 38.07 | 38.20 | 38.07 | 38.12 | 11,282 | +0.05(+0.13%) |
Jul 13, 2018 | 37.87 | 38.20 | 37.87 | 38.07 | 6,612 | -0.03(-0.07%) |
Jul 12, 2018 | 37.98 | 38.19 | 37.93 | 38.10 | 78,974 | +0.04(+0.10%) |
Jul 11, 2018 | 38.26 | 38.26 | 38.02 | 38.06 | 4,695 | -0.44(-1.13%) |
Jul 10, 2018 | 38.53 | 38.63 | 38.45 | 38.50 | 3,362 | +0.01(+0.03%) |
Jul 09, 2018 | 38.11 | 38.49 | 38.11 | 38.49 | 25,305 | +0.48(+1.25%) |
Jul 06, 2018 | 37.83 | 38.07 | 37.78 | 38.01 | 5,756 | +0.24(+0.63%) |
Jul 05, 2018 | 37.57 | 37.78 | 37.57 | 37.77 | 6,035 | +0.15(+0.40%) |
Jul 03, 2018 | 37.62 | 37.62 | 37.62 | 0 | +0.08(+0.21%) | |
Jul 02, 2018 | 37.24 | 37.54 | 37.24 | 37.54 | 8,002 | -0.02(-0.05%) |
Jun 29, 2018 | 37.86 | 37.56 | 37.56 | 8,556 | -0.01(-0.02%) | |
Jun 28, 2018 | 37.51 | 37.64 | 37.27 | 37.57 | 16,985 | -0.19(-0.50%) |
Jun 27, 2018 | 38.14 | 38.25 | 37.76 | 37.76 | 9,462 | -0.27(-0.71%) |
Jun 26, 2018 | 37.94 | 38.11 | 37.94 | 38.03 | 9,507 | +0.04(+0.10%) |
Jun 25, 2018 | 38.24 | 38.24 | 37.89 | 37.99 | 2,865 | -0.48(-1.26%) |
Jun 22, 2018 | 38.68 | 38.68 | 38.47 | 38.48 | 2,893 | -0.10(-0.27%) |
Jun 21, 2018 | 38.68 | 38.72 | 38.55 | 38.58 | 1,506 | -0.20(-0.52%) |
Jun 20, 2018 | 38.73 | 38.82 | 38.73 | 38.78 | 6,462 | +0.08(+0.20%) |
Jun 19, 2018 | 38.60 | 38.70 | 38.45 | 38.70 | 2,456 | -0.15(-0.38%) |
Jun 18, 2018 | 38.53 | 38.86 | 38.53 | 38.85 | 4,460 | -0.01(-0.02%) |
Jun 15, 2018 | 38.87 | 38.64 | 38.86 | 2,176 | -0.01(-0.03%) | |
Jun 14, 2018 | 39.07 | 39.07 | 38.86 | 38.87 | 2,642 | -0.32(-0.81%) |
Jun 13, 2018 | 39.38 | 39.38 | 39.13 | 39.19 | 14,161 | -0.10(-0.25%) |
Jun 12, 2018 | 39.61 | 39.61 | 39.24 | 39.28 | 5,057 | -0.11(-0.28%) |
Jun 11, 2018 | 39.24 | 39.46 | 39.24 | 39.39 | 3,821 | +0.19(+0.48%) |
Jun 08, 2018 | 39.15 | 39.24 | 39.07 | 39.21 | 4,472 | +0.00(+0.00%) |
Jun 07, 2018 | 39.16 | 39.21 | 38.96 | 39.21 | 7,142 | +0.17(+0.43%) |
Jun 06, 2018 | 39.04 | 39.04 | 6,002 | +0.27(+0.69%) | ||
Jun 05, 2018 | 38.58 | 38.77 | 38.57 | 38.77 | 7,173 | +0.29(+0.74%) |
Jun 04, 2018 | 38.46 | 38.48 | 38.36 | 38.48 | 4,819 | +0.37(+0.98%) |