Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.74 | 38.41 | 37.19 | 38.28 | 109,166 | +0.66(+1.75%) |
Jun 27, 2019 | 36.74 | 37.62 | 36.74 | 37.62 | 39,438 | +0.75(+2.04%) |
Jun 26, 2019 | 37.04 | 37.22 | 36.64 | 36.87 | 35,788 | +0.23(+0.61%) |
Jun 25, 2019 | 36.55 | 36.85 | 36.02 | 36.64 | 38,984 | +0.17(+0.46%) |
Jun 24, 2019 | 36.47 | 36.87 | 36.30 | 36.48 | 41,807 | -0.08(-0.21%) |
Jun 21, 2019 | 36.73 | 37.15 | 36.47 | 36.55 | 91,191 | -0.38(-1.04%) |
Jun 20, 2019 | 37.35 | 37.74 | 36.84 | 36.94 | 37,878 | -0.34(-0.92%) |
Jun 19, 2019 | 37.26 | 37.64 | 36.93 | 37.28 | 37,842 | -0.22(-0.58%) |
Jun 18, 2019 | 36.88 | 37.65 | 36.74 | 37.49 | 41,401 | +0.58(+1.58%) |
Jun 17, 2019 | 37.01 | 37.05 | 36.70 | 36.91 | 54,394 | -0.09(-0.25%) |
Jun 14, 2019 | 36.61 | 37.32 | 36.25 | 37.00 | 42,540 | +0.35(+0.96%) |
Jun 13, 2019 | 36.24 | 36.70 | 35.98 | 36.65 | 52,389 | +0.58(+1.62%) |
Jun 12, 2019 | 36.01 | 36.32 | 35.88 | 36.07 | 40,620 | -0.12(-0.32%) |
Jun 11, 2019 | 36.28 | 36.46 | 35.96 | 36.18 | 48,112 | +0.08(+0.23%) |
Jun 10, 2019 | 35.70 | 36.24 | 35.22 | 36.10 | 26,365 | +0.57(+1.60%) |
Jun 07, 2019 | 35.56 | 35.84 | 35.53 | 35.53 | 26,362 | -0.10(-0.28%) |
Jun 06, 2019 | 35.76 | 35.89 | 35.09 | 35.63 | 34,324 | -0.07(-0.19%) |
Jun 05, 2019 | 36.24 | 36.32 | 35.53 | 35.70 | 32,065 | -0.59(-1.63%) |
Jun 04, 2019 | 35.72 | 36.30 | 35.12 | 36.29 | 30,483 | +0.91(+2.57%) |
Jun 03, 2019 | 35.39 | 35.52 | 34.34 | 35.38 | 58,592 | +0.04(+0.12%) |
May 31, 2019 | 34.66 | 35.50 | 34.63 | 35.34 | 56,320 | +0.12(+0.33%) |
May 30, 2019 | 35.88 | 35.96 | 34.65 | 35.22 | 78,373 | -0.70(-1.95%) |
May 29, 2019 | 35.96 | 36.14 | 35.58 | 35.93 | 39,353 | -0.19(-0.53%) |
May 28, 2019 | 36.33 | 36.46 | 35.89 | 36.12 | 37,980 | -0.33(-0.89%) |
May 24, 2019 | 36.45 | 37.05 | 36.15 | 36.44 | 21,449 | +0.29(+0.81%) |
May 23, 2019 | 36.58 | 36.68 | 35.93 | 36.15 | 28,819 | -0.79(-2.15%) |
May 22, 2019 | 36.88 | 37.16 | 36.63 | 36.94 | 30,608 | -0.02(-0.05%) |
May 21, 2019 | 36.77 | 36.96 | 36.63 | 36.96 | 36,428 | +0.33(+0.91%) |
May 20, 2019 | 36.48 | 37.01 | 36.45 | 36.63 | 29,616 | +0.06(+0.16%) |
May 17, 2019 | 36.79 | 37.25 | 36.50 | 36.57 | 34,151 | -0.50(-1.35%) |
May 16, 2019 | 36.76 | 37.38 | 36.76 | 37.07 | 23,731 | +0.39(+1.07%) |
May 15, 2019 | 37.15 | 37.15 | 36.63 | 36.68 | 24,180 | -0.80(-2.14%) |
May 14, 2019 | 37.05 | 37.72 | 35.56 | 37.48 | 24,789 | +0.65(+1.77%) |
May 13, 2019 | 37.81 | 37.91 | 36.75 | 36.83 | 34,624 | -1.35(-3.54%) |
May 10, 2019 | 37.62 | 38.34 | 37.62 | 38.18 | 23,846 | +0.02(+0.04%) |
May 09, 2019 | 37.88 | 38.22 | 37.41 | 38.16 | 22,505 | +0.10(+0.26%) |
May 08, 2019 | 38.39 | 38.56 | 38.06 | 38.06 | 28,029 | -0.28(-0.72%) |
May 07, 2019 | 39.10 | 39.21 | 37.92 | 38.34 | 34,452 | -0.84(-2.15%) |
May 06, 2019 | 38.41 | 39.43 | 38.41 | 39.18 | 53,085 | +0.43(+1.10%) |
May 03, 2019 | 38.15 | 39.22 | 38.14 | 38.75 | 54,163 | +0.91(+2.40%) |
May 02, 2019 | 37.54 | 38.33 | 37.46 | 37.84 | 54,852 | +0.54(+1.45%) |
May 01, 2019 | 36.72 | 38.02 | 36.72 | 37.30 | 43,746 | +0.60(+1.64%) |
Apr 30, 2019 | 38.18 | 38.18 | 35.87 | 36.70 | 67,239 | +0.05(+0.14%) |
Apr 29, 2019 | 36.01 | 36.65 | 35.97 | 36.65 | 21,522 | +0.79(+2.21%) |
Apr 26, 2019 | 35.68 | 36.48 | 34.24 | 35.86 | 40,023 | +0.22(+0.61%) |
Apr 25, 2019 | 35.95 | 35.95 | 35.36 | 35.64 | 46,481 | -0.32(-0.88%) |
Apr 24, 2019 | 35.58 | 36.10 | 35.30 | 35.96 | 40,544 | +0.48(+1.34%) |
Apr 23, 2019 | 35.03 | 35.60 | 34.96 | 35.48 | 47,328 | +0.61(+1.75%) |
Apr 22, 2019 | 35.68 | 35.86 | 34.69 | 34.87 | 44,603 | -0.72(-2.02%) |
Apr 18, 2019 | 35.69 | 36.08 | 35.35 | 35.59 | 13,540 | -0.28(-0.77%) |
Apr 17, 2019 | 35.76 | 36.06 | 35.19 | 35.87 | 30,069 | +0.22(+0.61%) |
Apr 16, 2019 | 35.50 | 35.77 | 34.99 | 35.65 | 23,160 | +0.21(+0.59%) |
Apr 15, 2019 | 35.75 | 35.75 | 35.38 | 35.44 | 33,969 | -0.31(-0.86%) |
Apr 12, 2019 | 35.70 | 35.95 | 35.05 | 35.75 | 27,681 | +0.33(+0.94%) |
Apr 11, 2019 | 35.37 | 35.65 | 35.05 | 35.42 | 27,571 | +0.06(+0.16%) |
Apr 10, 2019 | 35.10 | 35.51 | 34.91 | 35.36 | 30,249 | +0.41(+1.16%) |
Apr 09, 2019 | 35.49 | 35.49 | 34.43 | 34.95 | 34,859 | -0.72(-2.02%) |
Apr 08, 2019 | 35.63 | 35.74 | 35.35 | 35.67 | 23,994 | -0.07(-0.19%) |
Apr 05, 2019 | 35.52 | 35.86 | 35.11 | 35.74 | 32,341 | +0.22(+0.63%) |
Apr 04, 2019 | 35.18 | 35.60 | 35.18 | 35.52 | 16,169 | +0.35(+0.99%) |
Apr 03, 2019 | 35.40 | 35.40 | 34.84 | 35.17 | 23,468 | -0.17(-0.47%) |
Apr 02, 2019 | 35.30 | 35.34 | 34.91 | 35.33 | 27,915 | +0.00(+0.00%) |
Apr 01, 2019 | 34.86 | 35.35 | 34.82 | 35.33 | 58,095 | +0.76(+2.21%) |
Mar 29, 2019 | 35.18 | 35.50 | 34.55 | 34.57 | 83,147 | -0.60(-1.72%) |
Mar 28, 2019 | 34.64 | 35.26 | 34.02 | 35.18 | 36,512 | +0.51(+1.46%) |
Mar 27, 2019 | 34.49 | 34.82 | 33.92 | 34.67 | 45,974 | +0.03(+0.10%) |
Mar 26, 2019 | 33.39 | 34.73 | 33.15 | 34.64 | 46,415 | +1.21(+3.62%) |
Mar 25, 2019 | 32.45 | 33.50 | 32.05 | 33.43 | 65,318 | +1.03(+3.17%) |
Mar 22, 2019 | 34.04 | 34.04 | 32.38 | 32.40 | 71,320 | -1.91(-5.56%) |
Mar 21, 2019 | 34.81 | 35.13 | 34.25 | 34.31 | 50,426 | -0.75(-2.15%) |
Mar 20, 2019 | 35.13 | 35.51 | 34.84 | 35.06 | 67,134 | -0.08(-0.24%) |
Mar 19, 2019 | 36.34 | 36.36 | 35.01 | 35.14 | 38,683 | -1.19(-3.28%) |
Mar 18, 2019 | 35.91 | 36.52 | 35.89 | 36.34 | 35,207 | +0.49(+1.36%) |
Mar 15, 2019 | 36.17 | 36.49 | 35.80 | 35.85 | 119,712 | -0.31(-0.87%) |
Mar 14, 2019 | 36.26 | 36.34 | 35.85 | 36.16 | 28,925 | -0.11(-0.30%) |
Mar 13, 2019 | 36.15 | 36.42 | 36.13 | 36.27 | 17,674 | +0.11(+0.30%) |
Mar 12, 2019 | 36.48 | 36.48 | 36.00 | 36.16 | 20,071 | -0.27(-0.73%) |
Mar 11, 2019 | 35.98 | 36.43 | 35.75 | 36.43 | 16,770 | +0.56(+1.55%) |
Mar 08, 2019 | 35.56 | 36.15 | 35.56 | 35.87 | 37,892 | +0.19(+0.53%) |
Mar 07, 2019 | 36.50 | 36.50 | 35.62 | 35.68 | 32,479 | -0.86(-2.36%) |
Mar 06, 2019 | 37.14 | 37.57 | 36.44 | 36.54 | 75,513 | -0.59(-1.58%) |
Mar 05, 2019 | 37.36 | 37.57 | 37.11 | 37.13 | 29,674 | -0.24(-0.64%) |
Mar 04, 2019 | 37.39 | 37.58 | 36.87 | 37.37 | 37,265 | -0.01(-0.02%) |
Mar 01, 2019 | 37.29 | 37.45 | 36.92 | 37.38 | 48,512 | +0.22(+0.58%) |
Feb 28, 2019 | 37.40 | 37.66 | 37.05 | 37.16 | 80,692 | +0.02(+0.04%) |
Feb 27, 2019 | 37.35 | 37.62 | 37.03 | 37.15 | 20,991 | -0.13(-0.36%) |
Feb 26, 2019 | 37.84 | 37.84 | 37.23 | 37.28 | 29,982 | -0.60(-1.58%) |
Feb 25, 2019 | 37.78 | 38.12 | 37.44 | 37.88 | 143,885 | -0.01(-0.02%) |
Feb 22, 2019 | 37.65 | 38.03 | 37.36 | 37.89 | 32,100 | +0.23(+0.62%) |
Feb 21, 2019 | 37.71 | 37.82 | 37.45 | 37.65 | 21,080 | -0.07(-0.18%) |
Feb 20, 2019 | 37.46 | 37.79 | 37.22 | 37.72 | 23,567 | +0.15(+0.40%) |
Feb 19, 2019 | 36.70 | 37.74 | 36.38 | 37.57 | 28,618 | +0.82(+2.23%) |
Feb 15, 2019 | 36.20 | 37.22 | 35.87 | 36.75 | 39,220 | +0.74(+2.05%) |
Feb 14, 2019 | 36.05 | 36.33 | 35.88 | 36.01 | 38,168 | -0.24(-0.66%) |
Feb 13, 2019 | 35.80 | 36.39 | 35.54 | 36.25 | 38,013 | +0.46(+1.30%) |
Feb 12, 2019 | 35.82 | 35.96 | 35.58 | 35.79 | 28,988 | +0.10(+0.28%) |
Feb 11, 2019 | 35.21 | 35.69 | 35.08 | 35.69 | 17,586 | +0.61(+1.75%) |
Feb 08, 2019 | 35.06 | 35.29 | 34.65 | 35.08 | 33,789 | -0.04(-0.12%) |
Feb 07, 2019 | 35.00 | 35.45 | 34.87 | 35.12 | 25,215 | +0.18(+0.52%) |
Feb 06, 2019 | 34.55 | 35.02 | 34.55 | 34.94 | 30,694 | +0.40(+1.15%) |
Feb 05, 2019 | 34.51 | 34.70 | 34.08 | 34.54 | 17,320 | +0.14(+0.41%) |
Feb 04, 2019 | 33.98 | 34.57 | 33.79 | 34.40 | 27,500 | +0.57(+1.69%) |
Feb 01, 2019 | 33.75 | 34.12 | 33.42 | 33.83 | 32,824 | +0.25(+0.74%) |
Jan 31, 2019 | 33.18 | 33.67 | 32.81 | 33.58 | 55,765 | +0.41(+1.22%) |
Jan 30, 2019 | 33.55 | 33.78 | 32.43 | 33.17 | 30,525 | +0.00(+0.00%) |
Jan 29, 2019 | 32.58 | 33.54 | 31.70 | 33.17 | 44,298 | +0.67(+2.07%) |
Jan 28, 2019 | 32.96 | 33.00 | 32.15 | 32.50 | 37,775 | -0.65(-1.97%) |
Jan 25, 2019 | 33.08 | 33.40 | 32.71 | 33.15 | 31,738 | +0.17(+0.50%) |
Jan 24, 2019 | 33.08 | 33.36 | 32.61 | 32.99 | 37,078 | -0.08(-0.25%) |
Jan 23, 2019 | 33.29 | 33.35 | 32.73 | 33.07 | 33,351 | -0.22(-0.65%) |
Jan 22, 2019 | 32.88 | 33.87 | 32.88 | 33.29 | 66,159 | +0.43(+1.31%) |
Jan 18, 2019 | 32.38 | 33.19 | 32.38 | 32.86 | 43,564 | +0.51(+1.59%) |
Jan 17, 2019 | 31.69 | 32.47 | 31.42 | 32.34 | 44,728 | +0.56(+1.75%) |
Jan 16, 2019 | 31.35 | 31.99 | 30.88 | 31.79 | 47,518 | +0.60(+1.91%) |
Jan 15, 2019 | 30.90 | 31.42 | 30.51 | 31.19 | 19,694 | +0.19(+0.61%) |
Jan 14, 2019 | 31.18 | 31.60 | 30.93 | 31.00 | 24,416 | -0.27(-0.85%) |
Jan 11, 2019 | 31.45 | 31.62 | 30.71 | 31.26 | 32,963 | -0.43(-1.35%) |
Jan 10, 2019 | 31.91 | 32.05 | 31.34 | 31.69 | 29,307 | -0.37(-1.15%) |
Jan 09, 2019 | 31.67 | 32.29 | 31.67 | 32.06 | 40,650 | +0.49(+1.54%) |
Jan 08, 2019 | 31.38 | 31.60 | 31.11 | 31.58 | 32,628 | +0.39(+1.27%) |
Jan 07, 2019 | 30.97 | 31.38 | 30.63 | 31.18 | 52,817 | +0.15(+0.48%) |
Jan 04, 2019 | 29.82 | 31.08 | 29.82 | 31.03 | 35,031 | +1.49(+5.04%) |
Jan 03, 2019 | 29.69 | 30.23 | 29.31 | 29.55 | 31,096 | -0.34(-1.13%) |
Jan 02, 2019 | 29.37 | 29.88 | 28.90 | 29.88 | 49,284 | +0.31(+1.06%) |
Dec 31, 2018 | 29.37 | 29.71 | 29.05 | 29.57 | 69,698 | +0.31(+1.07%) |
Dec 28, 2018 | 28.66 | 29.55 | 28.28 | 29.26 | 32,234 | +0.72(+2.51%) |
Dec 27, 2018 | 28.56 | 29.00 | 27.98 | 28.54 | 31,665 | -0.31(-1.08%) |
Dec 26, 2018 | 28.18 | 29.16 | 27.53 | 28.86 | 35,059 | +0.86(+3.08%) |
Dec 24, 2018 | 28.75 | 28.75 | 27.99 | 27.99 | 11,677 | -0.75(-2.60%) |
Dec 21, 2018 | 28.77 | 29.84 | 28.25 | 28.74 | 108,987 | -0.19(-0.65%) |
Dec 20, 2018 | 28.86 | 29.37 | 28.49 | 28.93 | 46,059 | +0.07(+0.26%) |
Dec 19, 2018 | 30.20 | 30.34 | 28.78 | 28.86 | 43,428 | -1.13(-3.76%) |
Dec 18, 2018 | 29.99 | 30.19 | 29.66 | 29.98 | 35,847 | +0.18(+0.61%) |
Dec 17, 2018 | 29.92 | 30.40 | 29.69 | 29.80 | 35,693 | -0.32(-1.06%) |
Dec 14, 2018 | 30.35 | 30.43 | 29.90 | 30.12 | 23,232 | -0.33(-1.08%) |
Dec 13, 2018 | 31.04 | 31.04 | 29.81 | 30.45 | 37,207 | -0.46(-1.49%) |
Dec 12, 2018 | 30.76 | 30.97 | 30.09 | 30.91 | 30,790 | +0.70(+2.31%) |
Dec 11, 2018 | 30.25 | 30.64 | 29.28 | 30.21 | 21,428 | +0.35(+1.16%) |
Dec 10, 2018 | 30.18 | 30.18 | 29.17 | 29.87 | 51,227 | -0.59(-1.94%) |
Dec 07, 2018 | 32.05 | 32.06 | 30.29 | 30.46 | 36,004 | -1.58(-4.93%) |
Dec 06, 2018 | 31.59 | 32.52 | 31.40 | 32.04 | 23,490 | +0.15(+0.46%) |
Dec 04, 2018 | 33.94 | 33.94 | 31.78 | 31.89 | 30,774 | -2.04(-6.01%) |
Dec 03, 2018 | 34.34 | 34.68 | 33.51 | 33.93 | 16,033 | -0.07(-0.19%) |
Nov 30, 2018 | 34.05 | 34.35 | 33.76 | 33.99 | 37,221 | +0.03(+0.10%) |
Nov 29, 2018 | 33.66 | 34.31 | 33.56 | 33.96 | 17,636 | +0.31(+0.93%) |
Nov 28, 2018 | 33.36 | 34.10 | 33.13 | 33.65 | 27,704 | +0.07(+0.20%) |
Nov 27, 2018 | 34.06 | 34.25 | 33.58 | 33.58 | 18,519 | -0.56(-1.64%) |
Nov 26, 2018 | 34.44 | 34.45 | 34.10 | 34.14 | 21,639 | -0.25(-0.74%) |
Nov 23, 2018 | 33.74 | 34.84 | 33.74 | 34.40 | 7,906 | +0.39(+1.14%) |
Nov 21, 2018 | 34.01 | 34.01 | 34.01 | 0 | +0.21(+0.63%) | |
Nov 20, 2018 | 34.56 | 34.86 | 33.79 | 33.80 | 45,786 | -1.02(-2.93%) |
Nov 19, 2018 | 34.87 | 35.07 | 34.70 | 34.82 | 14,525 | -0.01(-0.02%) |
Nov 16, 2018 | 34.86 | 35.03 | 34.19 | 34.82 | 33,085 | -0.21(-0.59%) |
Nov 15, 2018 | 33.84 | 35.04 | 33.81 | 35.03 | 75,681 | +0.99(+2.92%) |
Nov 14, 2018 | 34.57 | 34.67 | 33.88 | 34.04 | 12,162 | -0.38(-1.10%) |
Nov 13, 2018 | 34.27 | 34.69 | 34.00 | 34.41 | 20,401 | +0.19(+0.55%) |
Nov 12, 2018 | 33.93 | 34.45 | 33.75 | 34.22 | 25,703 | +0.13(+0.39%) |
Nov 09, 2018 | 34.20 | 34.46 | 33.82 | 34.09 | 18,975 | -0.12(-0.36%) |
Nov 08, 2018 | 33.85 | 34.45 | 33.62 | 34.22 | 23,353 | +0.19(+0.56%) |
Nov 07, 2018 | 34.05 | 34.05 | 33.38 | 34.03 | 29,588 | -0.04(-0.12%) |
Nov 06, 2018 | 33.48 | 34.40 | 33.48 | 34.07 | 24,527 | +0.48(+1.42%) |
Nov 05, 2018 | 33.62 | 34.18 | 33.48 | 33.59 | 30,407 | -0.21(-0.61%) |
Nov 02, 2018 | 33.71 | 34.00 | 33.39 | 33.80 | 25,300 | +0.12(+0.37%) |
Nov 01, 2018 | 33.34 | 34.28 | 33.34 | 33.67 | 24,930 | +0.34(+1.01%) |
Oct 31, 2018 | 34.84 | 35.12 | 32.95 | 33.34 | 57,858 | -1.35(-3.89%) |
Oct 30, 2018 | 35.19 | 35.19 | 33.39 | 34.68 | 29,972 | +0.99(+2.93%) |
Oct 29, 2018 | 32.47 | 34.00 | 32.19 | 33.70 | 43,116 | +1.39(+4.30%) |
Oct 26, 2018 | 32.53 | 32.91 | 32.18 | 32.31 | 42,086 | -0.47(-1.43%) |
Oct 25, 2018 | 32.04 | 32.97 | 32.04 | 32.78 | 31,024 | +0.53(+1.66%) |
Oct 24, 2018 | 33.26 | 33.48 | 32.19 | 32.24 | 34,981 | -0.90(-2.73%) |
Oct 23, 2018 | 33.62 | 33.95 | 33.14 | 33.15 | 36,106 | -0.86(-2.54%) |
Oct 22, 2018 | 34.61 | 34.78 | 33.84 | 34.01 | 30,970 | -0.45(-1.31%) |
Oct 19, 2018 | 34.71 | 35.15 | 34.41 | 34.46 | 44,276 | -0.41(-1.18%) |
Oct 18, 2018 | 34.70 | 34.94 | 34.04 | 34.87 | 45,441 | +0.07(+0.21%) |
Oct 17, 2018 | 34.81 | 34.82 | 34.25 | 34.80 | 52,133 | -0.02(-0.05%) |
Oct 16, 2018 | 34.68 | 34.94 | 34.57 | 34.82 | 59,140 | +0.23(+0.67%) |
Oct 15, 2018 | 34.59 | 34.83 | 34.57 | 34.59 | 19,355 | -0.06(-0.17%) |
Oct 12, 2018 | 34.73 | 34.96 | 34.45 | 34.64 | 81,375 | +0.32(+0.93%) |
Oct 11, 2018 | 35.12 | 35.16 | 34.28 | 34.32 | 30,440 | -0.73(-2.10%) |
Oct 10, 2018 | 35.39 | 35.60 | 34.85 | 35.06 | 32,754 | -0.23(-0.65%) |
Oct 09, 2018 | 35.18 | 35.74 | 35.18 | 35.29 | 27,818 | +0.11(+0.32%) |
Oct 08, 2018 | 34.85 | 35.32 | 34.54 | 35.17 | 17,564 | +0.36(+1.03%) |
Oct 05, 2018 | 35.08 | 35.57 | 34.59 | 34.81 | 10,903 | -0.20(-0.58%) |
Oct 04, 2018 | 34.76 | 35.87 | 34.76 | 35.02 | 21,266 | +0.15(+0.42%) |
Oct 03, 2018 | 34.49 | 34.94 | 34.13 | 34.87 | 13,917 | +0.50(+1.45%) |
Oct 02, 2018 | 34.92 | 34.92 | 34.37 | 34.37 | 19,491 | -0.62(-1.77%) |
Oct 01, 2018 | 35.51 | 35.82 | 34.81 | 34.99 | 19,000 | -0.47(-1.31%) |
Sep 28, 2018 | 35.08 | 35.65 | 34.95 | 35.46 | 27,442 | +0.35(+1.00%) |
Sep 27, 2018 | 34.76 | 35.30 | 34.76 | 35.11 | 27,340 | +0.35(+1.01%) |
Sep 26, 2018 | 35.38 | 35.38 | 34.69 | 34.76 | 28,259 | -0.62(-1.75%) |
Sep 25, 2018 | 35.57 | 35.58 | 35.26 | 35.38 | 21,631 | -0.08(-0.23%) |
Sep 24, 2018 | 36.25 | 36.25 | 35.34 | 35.46 | 23,707 | -0.84(-2.32%) |
Sep 21, 2018 | 36.05 | 36.34 | 36.05 | 36.30 | 138,928 | +0.11(+0.32%) |
Sep 20, 2018 | 36.20 | 36.24 | 35.81 | 36.18 | 11,169 | +0.44(+1.23%) |
Sep 19, 2018 | 35.65 | 35.91 | 35.56 | 35.74 | 20,611 | +0.24(+0.67%) |
Sep 18, 2018 | 35.95 | 36.72 | 35.36 | 35.51 | 25,760 | -0.48(-1.34%) |
Sep 17, 2018 | 36.40 | 36.49 | 35.83 | 35.99 | 14,970 | -0.32(-0.88%) |
Sep 14, 2018 | 35.96 | 36.45 | 35.32 | 36.31 | 14,456 | +0.31(+0.86%) |
Sep 13, 2018 | 36.39 | 36.71 | 35.84 | 36.00 | 15,872 | -0.29(-0.79%) |
Sep 12, 2018 | 36.64 | 36.80 | 36.23 | 36.28 | 27,690 | -0.45(-1.22%) |
Sep 11, 2018 | 37.05 | 37.29 | 36.72 | 36.73 | 19,378 | -0.44(-1.19%) |
Sep 10, 2018 | 37.50 | 37.64 | 37.04 | 37.17 | 12,105 | -0.26(-0.70%) |
Sep 07, 2018 | 37.15 | 37.84 | 36.94 | 37.43 | 14,701 | +0.20(+0.55%) |
Sep 06, 2018 | 37.32 | 37.37 | 37.04 | 37.23 | 14,180 | -0.05(-0.13%) |
Sep 05, 2018 | 37.50 | 37.67 | 37.17 | 37.28 | 25,509 | -0.21(-0.57%) |
Sep 04, 2018 | 37.15 | 37.52 | 37.11 | 37.49 | 24,548 | +0.16(+0.42%) |
Aug 31, 2018 | 37.34 | 37.34 | 37.34 | 0 | +0.20(+0.55%) | |
Aug 30, 2018 | 37.35 | 37.53 | 37.03 | 37.13 | 25,037 | -0.29(-0.76%) |
Aug 29, 2018 | 37.09 | 37.42 | 36.81 | 37.42 | 27,007 | +0.33(+0.88%) |
Aug 28, 2018 | 37.37 | 37.49 | 37.03 | 37.09 | 22,079 | -0.20(-0.55%) |
Aug 27, 2018 | 37.54 | 37.75 | 37.29 | 37.29 | 25,717 | -0.24(-0.63%) |
Aug 24, 2018 | 37.88 | 38.11 | 37.47 | 37.53 | 28,422 | -0.35(-0.93%) |
Aug 23, 2018 | 38.08 | 38.13 | 37.68 | 37.88 | 13,155 | -0.16(-0.43%) |
Aug 22, 2018 | 37.71 | 38.16 | 37.05 | 38.05 | 23,212 | +0.43(+1.15%) |
Aug 21, 2018 | 37.48 | 37.94 | 37.06 | 37.61 | 53,654 | +0.18(+0.48%) |
Aug 20, 2018 | 37.07 | 37.57 | 36.54 | 37.43 | 19,955 | +0.56(+1.53%) |
Aug 17, 2018 | 37.16 | 37.34 | 36.76 | 36.87 | 55,130 | -0.34(-0.92%) |
Aug 16, 2018 | 36.85 | 37.31 | 36.74 | 37.21 | 23,566 | +0.46(+1.24%) |
Aug 15, 2018 | 36.90 | 37.29 | 36.76 | 36.76 | 16,937 | -0.47(-1.25%) |
Aug 14, 2018 | 36.72 | 37.24 | 36.14 | 37.22 | 40,618 | +0.57(+1.56%) |
Aug 13, 2018 | 36.93 | 36.93 | 36.32 | 36.65 | 12,535 | -0.18(-0.49%) |
Aug 10, 2018 | 36.54 | 37.24 | 36.50 | 36.83 | 22,419 | +0.18(+0.49%) |
Aug 09, 2018 | 36.35 | 36.79 | 36.16 | 36.65 | 20,392 | +0.30(+0.83%) |
Aug 08, 2018 | 36.31 | 36.47 | 35.77 | 36.35 | 41,487 | +0.46(+1.27%) |
Aug 07, 2018 | 35.73 | 36.14 | 35.72 | 35.89 | 32,691 | +0.17(+0.48%) |
Aug 06, 2018 | 35.71 | 35.96 | 35.51 | 35.72 | 35,747 | -0.21(-0.59%) |
Aug 03, 2018 | 36.36 | 36.36 | 35.69 | 35.93 | 11,148 | -0.51(-1.41%) |
Aug 02, 2018 | 36.08 | 36.61 | 35.83 | 36.45 | 27,563 | +0.22(+0.61%) |
Aug 01, 2018 | 37.49 | 37.92 | 35.95 | 36.23 | 26,685 | -1.40(-3.73%) |
Jul 31, 2018 | 38.32 | 38.32 | 36.97 | 37.63 | 35,853 | +1.27(+3.48%) |
Jul 30, 2018 | 37.51 | 37.55 | 36.28 | 36.36 | 24,814 | -0.94(-2.52%) |
Jul 27, 2018 | 37.62 | 37.82 | 37.04 | 37.30 | 17,764 | -0.25(-0.67%) |
Jul 26, 2018 | 37.29 | 37.70 | 37.05 | 37.56 | 15,106 | +0.25(+0.68%) |
Jul 25, 2018 | 37.56 | 37.68 | 37.14 | 37.30 | 19,548 | -0.38(-1.02%) |
Jul 24, 2018 | 38.21 | 38.29 | 37.61 | 37.69 | 20,608 | -0.40(-1.05%) |
Jul 23, 2018 | 37.76 | 38.36 | 37.76 | 38.09 | 10,561 | +0.33(+0.86%) |
Jul 20, 2018 | 37.38 | 38.09 | 37.38 | 37.76 | 18,531 | +0.34(+0.92%) |
Jul 19, 2018 | 37.12 | 37.52 | 37.12 | 37.42 | 21,132 | +0.27(+0.73%) |
Jul 18, 2018 | 37.07 | 37.28 | 36.88 | 37.15 | 21,102 | -0.03(-0.09%) |
Jul 17, 2018 | 37.27 | 37.45 | 37.05 | 37.18 | 15,400 | -0.09(-0.24%) |
Jul 16, 2018 | 36.88 | 38.00 | 36.88 | 37.27 | 20,458 | +0.44(+1.20%) |
Jul 13, 2018 | 36.83 | 27,010 | +0.04(+0.11%) | |||
Jul 12, 2018 | 37.46 | 37.46 | 36.67 | 36.79 | 13,804 | -0.41(-1.10%) |
Jul 11, 2018 | 37.25 | 37.53 | 37.12 | 37.20 | 27,696 | -0.10(-0.26%) |
Jul 10, 2018 | 38.16 | 38.19 | 37.24 | 37.29 | 22,536 | -0.76(-2.00%) |
Jul 09, 2018 | 38.22 | 38.30 | 37.93 | 38.06 | 38,656 | -0.10(-0.26%) |
Jul 06, 2018 | 38.10 | 38.39 | 38.10 | 38.15 | 22,533 | +0.07(+0.19%) |
Jul 05, 2018 | 37.81 | 38.14 | 37.64 | 38.08 | 23,437 | +0.31(+0.82%) |
Jul 03, 2018 | 37.77 | 37.77 | 37.77 | 0 | +0.14(+0.37%) |