Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.60 | 38.62 | 38.43 | 38.57 | 568,939 | -0.24(-0.62%) |
Apr 29, 2019 | 38.70 | 38.81 | 38.70 | 38.81 | 381,623 | +0.04(+0.11%) |
Apr 26, 2019 | 38.70 | 38.77 | 38.67 | 38.77 | 998,888 | +0.14(+0.36%) |
Apr 25, 2019 | 38.51 | 38.63 | 38.45 | 38.63 | 383,053 | +0.05(+0.13%) |
Apr 24, 2019 | 38.68 | 38.68 | 38.49 | 38.58 | 342,784 | -0.24(-0.62%) |
Apr 23, 2019 | 38.66 | 38.84 | 38.65 | 38.82 | 420,352 | +0.22(+0.58%) |
Apr 22, 2019 | 38.44 | 38.65 | 38.44 | 38.60 | 510,911 | -0.10(-0.26%) |
Apr 18, 2019 | 38.75 | 38.80 | 38.68 | 38.70 | 412,033 | -0.02(-0.04%) |
Apr 17, 2019 | 38.86 | 38.86 | 38.64 | 38.71 | 524,332 | -0.02(-0.06%) |
Apr 16, 2019 | 38.83 | 38.83 | 38.71 | 38.74 | 292,419 | +0.14(+0.36%) |
Apr 15, 2019 | 38.70 | 38.70 | 38.53 | 38.60 | 382,313 | -0.19(-0.49%) |
Apr 12, 2019 | 38.80 | 38.84 | 38.72 | 38.79 | 504,350 | +0.34(+0.88%) |
Apr 11, 2019 | 38.50 | 38.51 | 38.37 | 38.45 | 358,698 | -0.26(-0.68%) |
Apr 10, 2019 | 38.47 | 38.71 | 38.45 | 38.71 | 6,505,929 | +0.27(+0.71%) |
Apr 09, 2019 | 38.48 | 38.51 | 38.38 | 38.44 | 366,028 | -0.19(-0.49%) |
Apr 08, 2019 | 38.48 | 38.63 | 38.45 | 38.63 | 235,117 | +0.07(+0.19%) |
Apr 05, 2019 | 38.46 | 38.60 | 38.43 | 38.56 | 423,422 | -0.07(-0.19%) |
Apr 04, 2019 | 38.57 | 38.63 | 38.50 | 38.63 | 574,086 | -0.11(-0.28%) |
Apr 03, 2019 | 38.73 | 38.89 | 38.68 | 38.74 | 851,878 | +0.21(+0.54%) |
Apr 02, 2019 | 38.51 | 38.53 | 38.35 | 38.53 | 504,269 | +0.05(+0.13%) |
Apr 01, 2019 | 38.37 | 38.51 | 38.33 | 38.48 | 876,964 | +0.59(+1.57%) |
Mar 29, 2019 | 37.90 | 37.94 | 37.80 | 37.89 | 412,881 | +0.29(+0.77%) |
Mar 28, 2019 | 37.60 | 37.66 | 37.50 | 37.60 | 215,475 | +0.28(+0.75%) |
Mar 27, 2019 | 37.42 | 37.42 | 37.13 | 37.32 | 239,753 | -0.20(-0.53%) |
Mar 26, 2019 | 37.50 | 37.60 | 37.43 | 37.52 | 273,441 | +0.11(+0.29%) |
Mar 25, 2019 | 37.24 | 37.41 | 37.19 | 37.41 | 606,642 | +0.18(+0.49%) |
Mar 22, 2019 | 37.56 | 37.61 | 37.23 | 37.23 | 467,278 | -0.63(-1.66%) |
Mar 21, 2019 | 37.59 | 37.85 | 37.59 | 37.85 | 763,445 | +0.18(+0.48%) |
Mar 20, 2019 | 37.56 | 37.88 | 37.45 | 37.67 | 503,416 | -0.12(-0.33%) |
Mar 19, 2019 | 37.94 | 37.94 | 37.69 | 37.80 | 564,159 | -0.04(-0.11%) |
Mar 18, 2019 | 37.73 | 37.84 | 37.66 | 37.84 | 549,120 | +0.21(+0.57%) |
Mar 15, 2019 | 37.49 | 37.63 | 37.49 | 37.62 | 1,906,186 | +0.16(+0.42%) |
Mar 14, 2019 | 37.45 | 37.47 | 37.37 | 37.47 | 214,157 | -0.10(-0.26%) |
Mar 13, 2019 | 37.52 | 37.65 | 37.49 | 37.56 | 405,495 | +0.06(+0.15%) |
Mar 12, 2019 | 37.47 | 37.56 | 37.46 | 37.51 | 714,701 | -0.05(-0.13%) |
Mar 11, 2019 | 37.30 | 37.58 | 37.30 | 37.56 | 460,726 | +0.38(+1.02%) |
Mar 08, 2019 | 37.07 | 37.18 | 37.02 | 37.18 | 636,889 | -0.14(-0.38%) |
Mar 07, 2019 | 37.65 | 37.66 | 37.32 | 37.32 | 685,527 | -0.27(-0.72%) |
Mar 06, 2019 | 37.77 | 37.77 | 37.59 | 37.59 | 247,370 | -0.02(-0.07%) |
Mar 05, 2019 | 37.59 | 37.71 | 37.52 | 37.61 | 858,818 | +0.00(+0.00%) |
Mar 04, 2019 | 37.78 | 37.78 | 37.42 | 37.61 | 2,004,385 | -0.05(-0.13%) |
Mar 01, 2019 | 37.71 | 37.74 | 37.53 | 37.66 | 590,731 | +0.21(+0.55%) |
Feb 28, 2019 | 37.57 | 37.59 | 37.43 | 37.46 | 369,156 | -0.07(-0.18%) |
Feb 27, 2019 | 37.57 | 37.66 | 37.48 | 37.52 | 330,879 | -0.17(-0.44%) |
Feb 26, 2019 | 37.55 | 37.75 | 37.51 | 37.69 | 537,358 | -0.02(-0.07%) |
Feb 25, 2019 | 37.75 | 37.85 | 37.71 | 37.71 | 322,960 | +0.13(+0.35%) |
Feb 22, 2019 | 37.56 | 37.70 | 37.52 | 37.58 | 245,936 | +0.32(+0.86%) |
Feb 21, 2019 | 37.32 | 37.38 | 37.18 | 37.26 | 188,895 | -0.05(-0.13%) |
Feb 20, 2019 | 37.30 | 37.47 | 37.28 | 37.31 | 359,140 | +0.05(+0.13%) |
Feb 19, 2019 | 36.92 | 37.30 | 36.92 | 37.26 | 678,690 | +0.27(+0.74%) |
Feb 15, 2019 | 36.81 | 36.99 | 36.79 | 36.99 | 292,094 | +0.30(+0.81%) |
Feb 14, 2019 | 36.64 | 36.80 | 36.57 | 36.69 | 629,866 | +0.04(+0.11%) |
Feb 13, 2019 | 36.80 | 36.92 | 36.62 | 36.65 | 437,153 | +0.02(+0.05%) |
Feb 12, 2019 | 36.57 | 36.70 | 36.54 | 36.63 | 416,372 | +0.19(+0.52%) |
Feb 11, 2019 | 36.45 | 36.52 | 36.36 | 36.44 | 333,894 | -0.02(-0.07%) |
Feb 08, 2019 | 36.39 | 36.47 | 36.26 | 36.47 | 366,844 | +0.15(+0.41%) |
Feb 07, 2019 | 36.46 | 36.53 | 36.19 | 36.32 | 492,934 | -0.17(-0.47%) |
Feb 06, 2019 | 36.71 | 36.71 | 36.43 | 36.49 | 278,748 | -0.38(-1.03%) |
Feb 05, 2019 | 36.71 | 36.87 | 36.68 | 36.87 | 419,530 | +0.56(+1.55%) |
Feb 04, 2019 | 36.11 | 36.32 | 36.09 | 36.31 | 383,265 | +0.29(+0.80%) |
Feb 01, 2019 | 36.06 | 36.17 | 35.96 | 36.02 | 535,971 | -0.21(-0.59%) |
Jan 31, 2019 | 36.15 | 36.30 | 36.10 | 36.24 | 758,910 | -0.01(-0.02%) |
Jan 30, 2019 | 35.90 | 36.33 | 35.83 | 36.24 | 776,073 | +0.49(+1.36%) |
Jan 29, 2019 | 35.76 | 35.80 | 35.67 | 35.76 | 1,335,201 | +0.02(+0.05%) |
Jan 28, 2019 | 35.72 | 35.74 | 35.61 | 35.74 | 567,275 | -0.22(-0.62%) |
Jan 25, 2019 | 35.81 | 35.99 | 35.76 | 35.96 | 463,523 | +0.56(+1.59%) |
Jan 24, 2019 | 35.32 | 35.48 | 35.30 | 35.40 | 500,047 | +0.11(+0.30%) |
Jan 23, 2019 | 35.36 | 35.41 | 35.13 | 35.29 | 261,472 | +0.21(+0.59%) |
Jan 22, 2019 | 35.37 | 35.38 | 35.04 | 35.09 | 820,478 | -0.74(-2.07%) |
Jan 18, 2019 | 35.77 | 35.89 | 35.72 | 35.83 | 695,405 | +0.18(+0.51%) |
Jan 17, 2019 | 35.29 | 35.77 | 35.28 | 35.65 | 340,678 | +0.14(+0.40%) |
Jan 16, 2019 | 35.41 | 35.58 | 35.41 | 35.51 | 449,800 | +0.21(+0.61%) |
Jan 15, 2019 | 35.24 | 35.38 | 35.18 | 35.29 | 517,810 | +0.28(+0.80%) |
Jan 14, 2019 | 34.93 | 35.13 | 34.91 | 35.01 | 559,717 | -0.17(-0.49%) |
Jan 11, 2019 | 35.01 | 35.24 | 35.01 | 35.19 | 414,820 | -0.08(-0.23%) |
Jan 10, 2019 | 35.03 | 35.29 | 35.00 | 35.27 | 446,914 | +0.20(+0.56%) |
Jan 09, 2019 | 34.96 | 35.19 | 34.87 | 35.07 | 869,902 | +0.50(+1.46%) |
Jan 08, 2019 | 34.54 | 34.61 | 34.38 | 34.57 | 561,800 | +0.34(+0.99%) |
Jan 07, 2019 | 34.06 | 34.35 | 34.01 | 34.23 | 688,324 | +0.08(+0.24%) |
Jan 04, 2019 | 33.69 | 34.21 | 33.64 | 34.15 | 579,827 | +1.16(+3.53%) |
Jan 03, 2019 | 33.12 | 33.16 | 32.90 | 32.98 | 239,026 | -0.33(-0.99%) |
Jan 02, 2019 | 33.00 | 33.36 | 32.89 | 33.31 | 628,781 | -0.28(-0.84%) |
Dec 31, 2018 | 33.63 | 33.72 | 33.49 | 33.59 | 672,144 | -0.07(-0.22%) |
Dec 28, 2018 | 33.78 | 33.78 | 33.55 | 33.67 | 1,887,529 | +0.26(+0.77%) |
Dec 27, 2018 | 33.00 | 33.43 | 32.87 | 33.41 | 880,826 | -0.07(-0.20%) |
Dec 26, 2018 | 32.69 | 33.50 | 32.54 | 33.48 | 1,157,066 | +0.91(+2.79%) |
Dec 24, 2018 | 32.70 | 33.02 | 32.57 | 32.57 | 477,697 | -0.13(-0.40%) |
Dec 21, 2018 | 33.02 | 33.24 | 32.61 | 32.70 | 1,345,622 | -0.52(-1.57%) |
Dec 20, 2018 | 33.40 | 33.51 | 33.07 | 33.22 | 1,060,662 | -0.16(-0.49%) |
Dec 19, 2018 | 33.99 | 34.19 | 33.27 | 33.39 | 738,198 | -0.39(-1.15%) |
Dec 18, 2018 | 33.84 | 34.01 | 33.63 | 33.78 | 946,170 | -0.03(-0.08%) |
Dec 17, 2018 | 34.02 | 34.12 | 33.66 | 33.80 | 644,502 | -0.08(-0.24%) |
Dec 14, 2018 | 33.87 | 34.03 | 33.84 | 33.88 | 515,480 | -0.42(-1.22%) |
Dec 13, 2018 | 34.34 | 34.41 | 34.22 | 34.30 | 549,042 | +0.09(+0.26%) |
Dec 12, 2018 | 34.28 | 34.50 | 34.21 | 34.21 | 557,677 | +0.37(+1.09%) |
Dec 11, 2018 | 34.00 | 34.04 | 33.64 | 33.84 | 1,026,509 | +0.22(+0.67%) |
Dec 10, 2018 | 33.61 | 33.73 | 33.29 | 33.62 | 676,041 | -0.36(-1.06%) |
Dec 07, 2018 | 34.40 | 34.53 | 33.84 | 33.98 | 564,947 | -0.30(-0.87%) |
Dec 06, 2018 | 33.98 | 34.33 | 33.74 | 34.28 | 863,559 | -0.29(-0.84%) |
Dec 04, 2018 | 35.19 | 35.26 | 34.55 | 34.57 | 738,145 | -0.75(-2.11%) |
Dec 03, 2018 | 35.43 | 35.46 | 35.17 | 35.31 | 772,109 | +0.71(+2.06%) |
Nov 30, 2018 | 34.48 | 34.61 | 34.38 | 34.60 | 465,016 | -0.18(-0.53%) |
Nov 29, 2018 | 34.73 | 34.91 | 34.67 | 34.78 | 354,870 | -0.27(-0.78%) |
Nov 28, 2018 | 34.49 | 35.06 | 34.37 | 35.06 | 352,922 | +0.54(+1.56%) |
Nov 27, 2018 | 34.32 | 34.52 | 34.26 | 34.52 | 437,214 | -0.02(-0.05%) |
Nov 26, 2018 | 34.40 | 34.55 | 34.37 | 34.53 | 442,419 | +0.53(+1.56%) |
Nov 23, 2018 | 33.99 | 34.14 | 33.99 | 34.00 | 149,398 | -0.06(-0.19%) |
Nov 21, 2018 | 34.07 | 34.07 | 34.07 | 0 | +0.59(+1.77%) | |
Nov 20, 2018 | 33.73 | 33.77 | 33.41 | 33.47 | 591,460 | -0.70(-2.04%) |
Nov 19, 2018 | 34.39 | 34.41 | 34.05 | 34.17 | 481,791 | -0.45(-1.30%) |
Nov 16, 2018 | 34.35 | 34.68 | 34.31 | 34.62 | 359,478 | +0.10(+0.30%) |
Nov 15, 2018 | 34.13 | 34.63 | 34.05 | 34.52 | 833,983 | +0.41(+1.20%) |
Nov 14, 2018 | 34.28 | 34.29 | 33.84 | 34.11 | 633,121 | -0.22(-0.65%) |
Nov 13, 2018 | 34.30 | 34.57 | 34.20 | 34.33 | 586,930 | +0.21(+0.61%) |
Nov 12, 2018 | 34.45 | 34.49 | 34.08 | 34.12 | 369,669 | -0.21(-0.61%) |
Nov 09, 2018 | 34.42 | 34.46 | 34.21 | 34.33 | 585,133 | -0.35(-1.00%) |
Nov 08, 2018 | 34.85 | 34.94 | 34.60 | 34.68 | 711,115 | -0.36(-1.03%) |
Nov 07, 2018 | 34.85 | 35.06 | 34.77 | 35.04 | 474,364 | +0.56(+1.63%) |
Nov 06, 2018 | 34.37 | 34.51 | 34.34 | 34.48 | 549,239 | +0.15(+0.44%) |
Nov 05, 2018 | 34.27 | 34.36 | 34.18 | 34.33 | 954,199 | +0.02(+0.07%) |
Nov 02, 2018 | 34.50 | 34.62 | 34.08 | 34.30 | 498,908 | +0.13(+0.38%) |
Nov 01, 2018 | 33.88 | 34.20 | 33.83 | 34.17 | 525,116 | +0.72(+2.16%) |
Oct 31, 2018 | 33.43 | 33.56 | 33.35 | 33.45 | 544,461 | +0.22(+0.68%) |
Oct 30, 2018 | 32.91 | 33.23 | 32.88 | 33.23 | 528,715 | +0.55(+1.70%) |
Oct 29, 2018 | 33.23 | 33.25 | 32.45 | 32.67 | 848,915 | -0.15(-0.46%) |
Oct 26, 2018 | 32.62 | 33.02 | 32.48 | 32.82 | 1,024,606 | -0.25(-0.75%) |
Oct 25, 2018 | 32.86 | 33.23 | 32.78 | 33.07 | 637,613 | +0.15(+0.46%) |
Oct 24, 2018 | 33.54 | 33.57 | 32.91 | 32.92 | 534,900 | -0.76(-2.26%) |
Oct 23, 2018 | 33.45 | 33.82 | 33.28 | 33.68 | 892,399 | -0.51(-1.48%) |
Oct 22, 2018 | 34.25 | 34.28 | 34.06 | 34.19 | 579,817 | +0.06(+0.19%) |
Oct 19, 2018 | 34.19 | 34.35 | 34.05 | 34.12 | 580,398 | +0.26(+0.78%) |
Oct 18, 2018 | 34.17 | 34.20 | 33.72 | 33.86 | 528,178 | -0.30(-0.87%) |
Oct 17, 2018 | 34.28 | 34.30 | 33.98 | 34.16 | 437,187 | -0.10(-0.28%) |
Oct 16, 2018 | 34.06 | 34.30 | 33.98 | 34.25 | 750,539 | +0.35(+1.04%) |
Oct 15, 2018 | 33.92 | 34.04 | 33.85 | 33.90 | 446,997 | -0.05(-0.14%) |
Oct 12, 2018 | 34.08 | 34.08 | 33.64 | 33.95 | 740,014 | +0.29(+0.86%) |
Oct 11, 2018 | 33.86 | 34.00 | 33.38 | 33.66 | 955,084 | -0.47(-1.39%) |
Oct 10, 2018 | 34.81 | 34.82 | 34.12 | 34.13 | 844,023 | -0.75(-2.16%) |
Oct 09, 2018 | 34.71 | 34.94 | 34.68 | 34.89 | 477,484 | -0.13(-0.37%) |
Oct 08, 2018 | 34.83 | 35.02 | 34.76 | 35.02 | 466,850 | -0.22(-0.64%) |
Oct 05, 2018 | 35.40 | 35.45 | 35.10 | 35.24 | 304,528 | -0.13(-0.36%) |
Oct 04, 2018 | 35.57 | 35.61 | 35.23 | 35.37 | 613,748 | -0.39(-1.08%) |
Oct 03, 2018 | 35.94 | 35.97 | 35.68 | 35.75 | 306,630 | -0.22(-0.62%) |
Oct 02, 2018 | 35.91 | 35.99 | 35.86 | 35.98 | 913,363 | -0.49(-1.34%) |
Oct 01, 2018 | 36.41 | 36.53 | 36.40 | 36.47 | 236,950 | +0.02(+0.04%) |
Sep 28, 2018 | 36.51 | 36.63 | 36.40 | 36.45 | 314,995 | -0.09(-0.24%) |
Sep 27, 2018 | 36.52 | 36.68 | 36.51 | 36.54 | 1,306,362 | -0.06(-0.18%) |
Sep 26, 2018 | 36.56 | 36.91 | 36.56 | 36.60 | 227,384 | -0.01(-0.02%) |
Sep 25, 2018 | 36.67 | 36.78 | 36.58 | 36.61 | 307,252 | +0.09(+0.24%) |
Sep 24, 2018 | 36.64 | 36.66 | 36.49 | 36.52 | 181,833 | -0.18(-0.48%) |
Sep 21, 2018 | 36.72 | 36.81 | 36.70 | 36.70 | 352,375 | +0.03(+0.09%) |
Sep 20, 2018 | 36.57 | 36.68 | 36.49 | 36.67 | 372,307 | +0.18(+0.48%) |
Sep 19, 2018 | 36.35 | 36.53 | 36.32 | 36.49 | 228,907 | +0.24(+0.66%) |
Sep 18, 2018 | 36.12 | 36.31 | 36.10 | 36.25 | 524,820 | +0.39(+1.10%) |
Sep 17, 2018 | 35.97 | 36.06 | 35.85 | 35.86 | 797,118 | -0.05(-0.13%) |
Sep 14, 2018 | 36.00 | 36.07 | 35.80 | 35.91 | 510,371 | -0.05(-0.13%) |
Sep 13, 2018 | 35.96 | 36.03 | 35.82 | 35.95 | 410,307 | +0.22(+0.63%) |
Sep 12, 2018 | 35.45 | 35.77 | 35.42 | 35.73 | 733,740 | +0.40(+1.14%) |
Sep 11, 2018 | 35.07 | 35.33 | 35.07 | 35.33 | 738,684 | +0.04(+0.11%) |
Sep 10, 2018 | 35.44 | 35.44 | 35.21 | 35.29 | 283,655 | +0.03(+0.09%) |
Sep 07, 2018 | 35.31 | 35.46 | 35.17 | 35.26 | 375,178 | -0.48(-1.35%) |
Sep 06, 2018 | 35.87 | 35.95 | 35.60 | 35.74 | 711,186 | -0.39(-1.09%) |
Sep 05, 2018 | 36.20 | 36.20 | 35.98 | 36.13 | 337,502 | -0.48(-1.32%) |
Sep 04, 2018 | 36.56 | 36.67 | 36.48 | 36.61 | 565,265 | -0.30(-0.80%) |
Aug 31, 2018 | 36.91 | 36.91 | 36.91 | 0 | -0.21(-0.56%) | |
Aug 30, 2018 | 37.27 | 37.31 | 37.03 | 37.12 | 472,986 | -0.49(-1.30%) |
Aug 29, 2018 | 37.42 | 37.65 | 37.34 | 37.61 | 289,224 | +0.37(+0.99%) |
Aug 28, 2018 | 37.41 | 37.41 | 37.20 | 37.24 | 821,844 | -0.01(-0.02%) |
Aug 27, 2018 | 37.05 | 37.29 | 37.05 | 37.25 | 447,475 | +0.43(+1.16%) |
Aug 24, 2018 | 36.73 | 36.91 | 36.71 | 36.82 | 255,809 | +0.18(+0.48%) |
Aug 23, 2018 | 36.67 | 36.79 | 36.60 | 36.64 | 404,218 | -0.51(-1.38%) |
Aug 22, 2018 | 37.11 | 37.21 | 37.06 | 37.16 | 121,063 | -0.02(-0.06%) |
Aug 21, 2018 | 37.20 | 37.28 | 37.10 | 37.18 | 232,730 | -0.14(-0.37%) |
Aug 20, 2018 | 37.24 | 37.33 | 37.17 | 37.32 | 187,462 | +0.08(+0.22%) |
Aug 17, 2018 | 36.87 | 37.32 | 36.83 | 37.24 | 447,946 | +0.39(+1.05%) |
Aug 16, 2018 | 36.85 | 36.97 | 36.82 | 36.85 | 641,205 | +0.34(+0.92%) |
Aug 15, 2018 | 36.43 | 36.54 | 36.21 | 36.52 | 1,404,801 | -0.26(-0.70%) |
Aug 14, 2018 | 36.70 | 36.77 | 36.60 | 36.77 | 1,034,024 | +0.18(+0.48%) |
Aug 13, 2018 | 36.76 | 36.83 | 36.55 | 36.60 | 181,327 | -0.24(-0.65%) |
Aug 10, 2018 | 36.86 | 36.91 | 36.73 | 36.84 | 166,095 | -0.59(-1.59%) |
Aug 09, 2018 | 37.63 | 37.64 | 37.40 | 37.43 | 122,176 | -0.02(-0.04%) |
Aug 08, 2018 | 37.32 | 37.51 | 37.26 | 37.45 | 304,607 | +0.10(+0.26%) |
Aug 07, 2018 | 37.43 | 37.47 | 37.33 | 37.35 | 211,131 | +0.30(+0.82%) |
Aug 06, 2018 | 36.94 | 37.08 | 36.92 | 37.05 | 154,720 | +0.08(+0.22%) |
Aug 03, 2018 | 36.81 | 36.97 | 36.80 | 36.97 | 240,482 | +0.06(+0.15%) |
Aug 02, 2018 | 36.75 | 36.96 | 36.73 | 36.91 | 366,052 | -0.27(-0.73%) |
Aug 01, 2018 | 37.33 | 37.33 | 37.14 | 37.18 | 1,187,811 | -0.44(-1.17%) |
Jul 31, 2018 | 37.54 | 37.72 | 37.51 | 37.62 | 384,608 | +0.22(+0.60%) |
Jul 30, 2018 | 37.46 | 37.52 | 37.37 | 37.40 | 194,650 | -0.02(-0.06%) |
Jul 27, 2018 | 37.46 | 37.58 | 37.33 | 37.42 | 218,428 | +0.10(+0.26%) |
Jul 26, 2018 | 37.40 | 37.42 | 37.28 | 37.33 | 170,658 | -0.33(-0.87%) |
Jul 25, 2018 | 37.40 | 37.74 | 37.31 | 37.66 | 154,104 | +0.29(+0.77%) |
Jul 24, 2018 | 37.38 | 37.52 | 37.32 | 37.37 | 173,703 | +0.32(+0.87%) |
Jul 23, 2018 | 37.02 | 37.05 | 36.97 | 37.05 | 175,153 | -0.19(-0.52%) |
Jul 20, 2018 | 37.15 | 37.29 | 37.15 | 37.24 | 185,554 | +0.42(+1.13%) |
Jul 19, 2018 | 36.77 | 37.02 | 36.71 | 36.82 | 420,857 | -0.22(-0.59%) |
Jul 18, 2018 | 36.85 | 37.06 | 36.82 | 37.04 | 330,666 | +0.06(+0.17%) |
Jul 17, 2018 | 36.84 | 36.98 | 36.82 | 36.97 | 1,765,718 | -0.07(-0.19%) |
Jul 16, 2018 | 37.10 | 37.10 | 36.96 | 37.05 | 131,571 | -0.14(-0.39%) |
Jul 13, 2018 | 37.09 | 37.20 | 37.05 | 37.19 | 108,278 | -0.09(-0.24%) |
Jul 12, 2018 | 37.22 | 37.32 | 37.11 | 37.28 | 164,403 | +0.55(+1.51%) |
Jul 11, 2018 | 36.92 | 37.05 | 36.68 | 36.72 | 255,670 | -0.78(-2.08%) |
Jul 10, 2018 | 37.39 | 37.50 | 37.37 | 37.50 | 197,578 | -0.06(-0.17%) |
Jul 09, 2018 | 37.53 | 37.60 | 37.46 | 37.57 | 160,377 | +0.35(+0.93%) |
Jul 06, 2018 | 36.97 | 37.25 | 36.95 | 37.22 | 208,957 | +0.39(+1.05%) |
Jul 05, 2018 | 36.85 | 36.91 | 36.72 | 36.84 | 445,283 | +0.27(+0.75%) |
Jul 03, 2018 | 36.56 | 36.56 | 36.56 | 0 | +0.11(+0.31%) | |
Jul 02, 2018 | 36.41 | 36.51 | 36.32 | 36.45 | 479,468 | -0.47(-1.28%) |
Jun 29, 2018 | 36.89 | 37.00 | 36.87 | 36.93 | 421,255 | +0.14(+0.39%) |
Jun 28, 2018 | 36.63 | 36.85 | 36.58 | 36.78 | 227,130 | +0.40(+1.10%) |
Jun 27, 2018 | 36.73 | 36.89 | 36.36 | 36.38 | 452,000 | -0.41(-1.11%) |
Jun 26, 2018 | 36.90 | 36.90 | 36.71 | 36.79 | 523,025 | +0.15(+0.42%) |
Jun 25, 2018 | 36.83 | 36.83 | 36.49 | 36.64 | 474,475 | -0.59(-1.60%) |
Jun 22, 2018 | 37.30 | 37.34 | 37.17 | 37.23 | 367,299 | +0.42(+1.13%) |
Jun 21, 2018 | 37.01 | 37.01 | 36.78 | 36.81 | 476,647 | -0.13(-0.35%) |
Jun 20, 2018 | 36.98 | 37.04 | 36.88 | 36.94 | 365,101 | +0.18(+0.48%) |
Jun 19, 2018 | 36.52 | 36.76 | 36.48 | 36.76 | 364,056 | -0.32(-0.87%) |
Jun 18, 2018 | 36.98 | 37.13 | 36.93 | 37.09 | 227,591 | +0.03(+0.09%) |
Jun 15, 2018 | 37.08 | 36.92 | 37.06 | 261,069 | -0.02(-0.06%) | |
Jun 14, 2018 | 37.25 | 37.34 | 37.06 | 37.08 | 260,498 | -0.30(-0.80%) |
Jun 13, 2018 | 37.52 | 37.60 | 37.25 | 37.38 | 199,968 | -0.23(-0.61%) |
Jun 12, 2018 | 37.75 | 37.76 | 37.53 | 37.61 | 529,595 | -0.35(-0.93%) |
Jun 11, 2018 | 37.86 | 38.02 | 37.86 | 37.96 | 139,384 | +0.11(+0.29%) |
Jun 08, 2018 | 37.77 | 37.91 | 37.74 | 37.85 | 272,621 | -0.10(-0.27%) |
Jun 07, 2018 | 38.15 | 38.20 | 37.89 | 37.95 | 197,009 | -0.25(-0.66%) |
Jun 06, 2018 | 38.21 | 37.95 | 38.21 | 259,537 | +0.39(+1.02%) | |
Jun 05, 2018 | 37.83 | 37.83 | 37.71 | 37.82 | 946,798 | -0.01(-0.02%) |
Jun 04, 2018 | 37.87 | 37.92 | 37.75 | 37.83 | 815,448 | +0.28(+0.76%) |
Jun 01, 2018 | 37.43 | 37.55 | 37.36 | 37.54 | 1,283,185 | +0.10(+0.27%) |
May 31, 2018 | 37.65 | 37.65 | 37.37 | 37.44 | 1,804,528 | -0.17(-0.46%) |
May 30, 2018 | 37.26 | 37.62 | 37.26 | 37.62 | 237,039 | +0.45(+1.21%) |
May 29, 2018 | 37.33 | 37.40 | 37.02 | 37.17 | 298,452 | -0.42(-1.11%) |
May 25, 2018 | 37.58 | 37.58 | 37.58 | 0 | -0.12(-0.31%) | |
May 24, 2018 | 37.70 | 37.73 | 37.43 | 37.70 | 321,789 | +0.02(+0.04%) |
May 23, 2018 | 37.46 | 37.69 | 37.46 | 37.69 | 276,524 | -0.30(-0.79%) |
May 22, 2018 | 38.14 | 38.19 | 37.94 | 37.99 | 259,018 | -0.11(-0.29%) |
May 21, 2018 | 38.05 | 38.13 | 38.04 | 38.10 | 214,188 | +0.51(+1.36%) |
May 18, 2018 | 37.61 | 37.66 | 37.54 | 37.58 | 338,007 | -0.19(-0.50%) |
May 17, 2018 | 37.77 | 37.85 | 37.67 | 37.77 | 395,241 | -0.14(-0.37%) |
May 16, 2018 | 37.82 | 37.95 | 37.79 | 37.91 | 249,936 | +0.24(+0.63%) |
May 15, 2018 | 37.63 | 37.75 | 37.53 | 37.68 | 827,177 | -0.45(-1.18%) |
May 14, 2018 | 38.27 | 38.32 | 38.10 | 38.13 | 895,751 | +0.10(+0.27%) |
May 11, 2018 | 38.03 | 38.07 | 37.97 | 38.03 | 538,283 | +0.17(+0.46%) |
May 10, 2018 | 37.72 | 37.91 | 37.66 | 37.85 | 378,648 | +0.44(+1.18%) |
May 09, 2018 | 37.31 | 37.45 | 37.31 | 37.41 | 258,471 | +0.10(+0.27%) |
May 08, 2018 | 37.24 | 37.31 | 37.15 | 37.31 | 259,985 | +0.04(+0.11%) |
May 07, 2018 | 37.25 | 37.38 | 37.20 | 37.27 | 216,707 | -0.25(-0.67%) |
May 04, 2018 | 37.10 | 37.58 | 37.02 | 37.52 | 235,658 | -0.01(-0.02%) |
May 03, 2018 | 37.46 | 37.61 | 37.15 | 37.53 | 1,487,198 | +0.13(+0.36%) |
May 02, 2018 | 37.47 | 37.69 | 37.38 | 37.40 | 259,128 | +0.14(+0.38%) |