Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.67 | 37.09 | 36.54 | 36.86 | 101,181 | +0.15(+0.40%) |
Apr 29, 2019 | 36.57 | 37.16 | 36.57 | 36.71 | 49,983 | +0.09(+0.24%) |
Apr 26, 2019 | 36.33 | 36.98 | 35.93 | 36.62 | 64,523 | +0.24(+0.67%) |
Apr 25, 2019 | 35.55 | 36.80 | 35.55 | 36.38 | 50,351 | +0.77(+2.16%) |
Apr 24, 2019 | 35.53 | 35.95 | 34.92 | 35.61 | 77,898 | -0.12(-0.34%) |
Apr 23, 2019 | 35.45 | 36.50 | 35.34 | 35.73 | 97,459 | +0.18(+0.51%) |
Apr 22, 2019 | 36.17 | 36.69 | 35.28 | 35.55 | 43,019 | -0.89(-2.44%) |
Apr 18, 2019 | 36.00 | 36.80 | 36.00 | 36.44 | 41,859 | +0.38(+1.06%) |
Apr 17, 2019 | 35.90 | 36.23 | 35.19 | 36.06 | 55,981 | +0.15(+0.41%) |
Apr 16, 2019 | 35.75 | 36.15 | 35.37 | 35.92 | 72,532 | +0.16(+0.44%) |
Apr 15, 2019 | 35.90 | 36.45 | 35.71 | 35.76 | 34,858 | -0.24(-0.67%) |
Apr 12, 2019 | 36.50 | 36.75 | 34.76 | 36.00 | 146,739 | -0.29(-0.79%) |
Apr 11, 2019 | 36.39 | 36.62 | 35.93 | 36.29 | 69,392 | +0.09(+0.24%) |
Apr 10, 2019 | 35.79 | 36.63 | 35.79 | 36.20 | 87,407 | +0.32(+0.89%) |
Apr 09, 2019 | 36.32 | 36.48 | 35.15 | 35.88 | 191,305 | -0.73(-1.98%) |
Apr 08, 2019 | 37.04 | 37.32 | 36.34 | 36.61 | 86,710 | -0.67(-1.81%) |
Apr 05, 2019 | 36.67 | 37.57 | 36.65 | 37.28 | 52,960 | +0.46(+1.24%) |
Apr 04, 2019 | 36.25 | 37.02 | 36.25 | 36.82 | 61,825 | +0.62(+1.72%) |
Apr 03, 2019 | 36.61 | 36.92 | 36.06 | 36.20 | 42,190 | -0.22(-0.59%) |
Apr 02, 2019 | 36.57 | 36.62 | 35.79 | 36.42 | 55,553 | -0.26(-0.71%) |
Apr 01, 2019 | 37.10 | 37.19 | 36.32 | 36.68 | 94,154 | -0.28(-0.75%) |
Mar 29, 2019 | 37.16 | 37.39 | 36.73 | 36.95 | 33,765 | -0.08(-0.21%) |
Mar 28, 2019 | 37.30 | 37.71 | 36.34 | 37.03 | 36,718 | -0.38(-1.02%) |
Mar 27, 2019 | 36.75 | 37.96 | 36.60 | 37.41 | 84,552 | +0.41(+1.10%) |
Mar 26, 2019 | 36.96 | 37.28 | 35.95 | 37.00 | 74,855 | +0.08(+0.21%) |
Mar 25, 2019 | 35.98 | 37.40 | 35.50 | 36.93 | 99,151 | +0.83(+2.30%) |
Mar 22, 2019 | 35.45 | 36.60 | 35.06 | 36.10 | 239,361 | +0.39(+1.09%) |
Mar 21, 2019 | 35.24 | 36.25 | 35.10 | 35.71 | 83,768 | +0.08(+0.22%) |
Mar 20, 2019 | 36.49 | 36.66 | 35.52 | 35.63 | 62,883 | -0.83(-2.28%) |
Mar 19, 2019 | 36.08 | 36.91 | 35.87 | 36.46 | 101,291 | +0.50(+1.39%) |
Mar 18, 2019 | 36.93 | 37.18 | 35.72 | 35.96 | 97,318 | -0.86(-2.35%) |
Mar 15, 2019 | 37.15 | 38.01 | 36.61 | 36.82 | 187,442 | -0.15(-0.40%) |
Mar 14, 2019 | 35.80 | 37.50 | 35.80 | 36.97 | 101,045 | +1.17(+3.26%) |
Mar 13, 2019 | 35.38 | 35.90 | 35.18 | 35.80 | 82,498 | +0.55(+1.57%) |
Mar 12, 2019 | 34.24 | 35.36 | 34.16 | 35.25 | 127,741 | +1.10(+3.22%) |
Mar 11, 2019 | 32.97 | 35.33 | 32.97 | 34.15 | 180,753 | +1.18(+3.59%) |
Mar 08, 2019 | 35.61 | 35.61 | 31.76 | 32.97 | 368,871 | -4.54(-12.11%) |
Mar 07, 2019 | 38.59 | 39.03 | 37.37 | 37.51 | 100,378 | -1.08(-2.80%) |
Mar 06, 2019 | 37.98 | 39.11 | 37.78 | 38.59 | 94,769 | +0.65(+1.71%) |
Mar 05, 2019 | 38.19 | 38.85 | 37.33 | 37.94 | 99,054 | -0.27(-0.70%) |
Mar 04, 2019 | 39.50 | 39.50 | 37.76 | 38.21 | 49,496 | -1.23(-3.11%) |
Mar 01, 2019 | 40.04 | 40.13 | 38.55 | 39.43 | 71,114 | -0.48(-1.21%) |
Feb 28, 2019 | 40.01 | 40.05 | 39.57 | 39.92 | 33,397 | -0.22(-0.54%) |
Feb 27, 2019 | 40.00 | 40.47 | 39.70 | 40.14 | 34,067 | +0.13(+0.32%) |
Feb 26, 2019 | 40.25 | 40.46 | 39.94 | 40.01 | 46,985 | -0.24(-0.60%) |
Feb 25, 2019 | 41.27 | 41.46 | 40.17 | 40.25 | 46,769 | -0.91(-2.21%) |
Feb 22, 2019 | 41.21 | 41.38 | 39.96 | 41.16 | 52,382 | -0.02(-0.04%) |
Feb 21, 2019 | 41.67 | 42.25 | 40.80 | 41.17 | 65,876 | -0.46(-1.10%) |
Feb 20, 2019 | 42.18 | 42.60 | 41.46 | 41.63 | 53,488 | -0.63(-1.49%) |
Feb 19, 2019 | 41.07 | 42.48 | 41.07 | 42.26 | 106,318 | +1.03(+2.50%) |
Feb 15, 2019 | 41.04 | 41.79 | 40.74 | 41.23 | 41,628 | +0.44(+1.08%) |
Feb 14, 2019 | 40.77 | 41.94 | 40.68 | 40.79 | 91,777 | -0.16(-0.38%) |
Feb 13, 2019 | 40.98 | 41.67 | 40.76 | 40.95 | 55,492 | -0.07(-0.17%) |
Feb 12, 2019 | 40.87 | 41.43 | 40.58 | 41.02 | 39,639 | +0.29(+0.72%) |
Feb 11, 2019 | 40.57 | 40.99 | 40.03 | 40.73 | 61,760 | +0.17(+0.42%) |
Feb 08, 2019 | 40.48 | 40.79 | 39.89 | 40.55 | 41,629 | +0.06(+0.15%) |
Feb 07, 2019 | 40.91 | 41.13 | 39.88 | 40.49 | 26,116 | -0.63(-1.52%) |
Feb 06, 2019 | 41.64 | 42.12 | 40.51 | 41.12 | 49,602 | -0.61(-1.46%) |
Feb 05, 2019 | 41.34 | 41.99 | 41.34 | 41.73 | 32,796 | +0.45(+1.10%) |
Feb 04, 2019 | 40.71 | 41.35 | 40.04 | 41.27 | 57,165 | +0.21(+0.50%) |
Feb 01, 2019 | 40.87 | 41.23 | 40.13 | 41.07 | 58,071 | +0.44(+1.08%) |
Jan 31, 2019 | 40.31 | 40.91 | 40.00 | 40.63 | 57,751 | +0.12(+0.30%) |
Jan 30, 2019 | 40.50 | 41.45 | 40.43 | 40.51 | 48,732 | +0.20(+0.49%) |
Jan 29, 2019 | 40.28 | 40.47 | 39.64 | 40.31 | 78,807 | +0.09(+0.21%) |
Jan 28, 2019 | 40.38 | 40.82 | 39.47 | 40.23 | 36,601 | -0.43(-1.05%) |
Jan 25, 2019 | 40.55 | 41.28 | 40.53 | 40.66 | 35,099 | +0.03(+0.08%) |
Jan 24, 2019 | 41.23 | 41.56 | 40.59 | 40.62 | 36,359 | -0.57(-1.37%) |
Jan 23, 2019 | 41.00 | 41.43 | 40.60 | 41.19 | 57,758 | +0.17(+0.42%) |
Jan 22, 2019 | 41.99 | 42.95 | 40.54 | 41.02 | 58,744 | -1.12(-2.67%) |
Jan 18, 2019 | 42.20 | 42.65 | 41.93 | 42.14 | 57,955 | +0.20(+0.47%) |
Jan 17, 2019 | 42.02 | 43.99 | 41.85 | 41.94 | 82,935 | -0.13(-0.31%) |
Jan 16, 2019 | 41.13 | 42.76 | 41.13 | 42.07 | 111,741 | +0.96(+2.34%) |
Jan 15, 2019 | 40.63 | 41.42 | 39.97 | 41.11 | 109,363 | +0.45(+1.12%) |
Jan 14, 2019 | 40.48 | 41.42 | 40.48 | 40.66 | 46,162 | -0.06(-0.15%) |
Jan 11, 2019 | 41.18 | 41.18 | 40.58 | 40.72 | 34,166 | -0.66(-1.60%) |
Jan 10, 2019 | 41.39 | 41.68 | 40.91 | 41.38 | 49,230 | -0.24(-0.58%) |
Jan 09, 2019 | 42.92 | 42.95 | 40.97 | 41.62 | 74,563 | -0.75(-1.78%) |
Jan 08, 2019 | 43.26 | 43.80 | 42.33 | 42.37 | 56,434 | -0.51(-1.20%) |
Jan 07, 2019 | 43.74 | 44.53 | 42.79 | 42.89 | 69,965 | -0.80(-1.83%) |
Jan 04, 2019 | 42.22 | 43.90 | 41.72 | 43.68 | 99,935 | +1.55(+3.68%) |
Jan 03, 2019 | 42.78 | 43.09 | 41.75 | 42.13 | 60,827 | -0.87(-2.03%) |
Jan 02, 2019 | 43.07 | 43.93 | 42.28 | 43.01 | 66,975 | -0.57(-1.30%) |
Dec 31, 2018 | 43.85 | 43.89 | 43.10 | 43.57 | 32,301 | -0.03(-0.08%) |
Dec 28, 2018 | 43.12 | 44.25 | 42.85 | 43.61 | 68,217 | +0.45(+1.05%) |
Dec 27, 2018 | 41.84 | 43.24 | 41.84 | 43.15 | 74,305 | +0.69(+1.64%) |
Dec 26, 2018 | 41.99 | 42.70 | 41.37 | 42.46 | 91,961 | +0.44(+1.04%) |
Dec 24, 2018 | 41.91 | 43.82 | 41.57 | 42.02 | 86,408 | +0.21(+0.51%) |
Dec 21, 2018 | 42.71 | 42.97 | 41.69 | 41.81 | 541,771 | -1.05(-2.46%) |
Dec 20, 2018 | 43.03 | 43.22 | 42.49 | 42.86 | 93,596 | -0.26(-0.60%) |
Dec 19, 2018 | 43.38 | 44.61 | 43.04 | 43.12 | 115,880 | -0.35(-0.81%) |
Dec 18, 2018 | 43.70 | 44.17 | 43.35 | 43.47 | 101,285 | -0.03(-0.08%) |
Dec 17, 2018 | 45.02 | 45.02 | 43.45 | 43.50 | 152,104 | -1.67(-3.70%) |
Dec 14, 2018 | 44.57 | 45.87 | 44.15 | 45.18 | 152,526 | +0.57(+1.27%) |
Dec 13, 2018 | 45.88 | 45.88 | 43.68 | 44.61 | 151,194 | -1.40(-3.04%) |
Dec 12, 2018 | 46.39 | 46.72 | 45.76 | 46.01 | 54,886 | +0.05(+0.11%) |
Dec 11, 2018 | 46.15 | 46.77 | 45.75 | 45.96 | 62,307 | +0.11(+0.24%) |
Dec 10, 2018 | 45.57 | 45.95 | 45.17 | 45.84 | 122,777 | +0.03(+0.07%) |
Dec 07, 2018 | 46.56 | 46.87 | 45.32 | 45.81 | 62,036 | -0.86(-1.84%) |
Dec 06, 2018 | 45.58 | 46.74 | 45.55 | 46.67 | 115,264 | +0.88(+1.93%) |
Dec 04, 2018 | 47.57 | 47.77 | 45.71 | 45.78 | 111,013 | -1.99(-4.16%) |
Dec 03, 2018 | 47.03 | 48.03 | 46.00 | 47.77 | 82,001 | +1.17(+2.50%) |
Nov 30, 2018 | 46.18 | 47.17 | 46.18 | 46.61 | 83,026 | +0.41(+0.89%) |
Nov 29, 2018 | 45.97 | 46.97 | 45.38 | 46.20 | 77,388 | +0.12(+0.26%) |
Nov 28, 2018 | 45.63 | 46.22 | 44.70 | 46.08 | 66,175 | +0.46(+1.02%) |
Nov 27, 2018 | 45.20 | 46.14 | 45.11 | 45.61 | 45,246 | +0.41(+0.91%) |
Nov 26, 2018 | 46.50 | 46.57 | 44.18 | 45.20 | 66,474 | -1.10(-2.37%) |
Nov 23, 2018 | 45.61 | 46.98 | 44.64 | 46.30 | 18,191 | +0.27(+0.58%) |
Nov 21, 2018 | 46.03 | 46.03 | 46.03 | 0 | +0.33(+0.73%) | |
Nov 20, 2018 | 46.97 | 47.51 | 45.70 | 45.70 | 84,626 | -1.81(-3.81%) |
Nov 19, 2018 | 45.55 | 47.75 | 45.48 | 47.51 | 91,059 | +1.74(+3.80%) |
Nov 16, 2018 | 45.34 | 46.40 | 45.34 | 45.77 | 97,952 | -0.02(-0.04%) |
Nov 15, 2018 | 45.42 | 45.98 | 45.24 | 45.78 | 104,838 | +0.03(+0.07%) |
Nov 14, 2018 | 45.42 | 46.25 | 44.63 | 45.75 | 93,862 | +0.45(+1.00%) |
Nov 13, 2018 | 46.62 | 46.93 | 45.23 | 45.30 | 101,479 | -1.30(-2.80%) |
Nov 12, 2018 | 45.83 | 50.52 | 45.48 | 46.61 | 355,258 | +0.46(+1.00%) |
Nov 09, 2018 | 45.01 | 46.26 | 45.01 | 46.15 | 120,600 | +1.13(+2.52%) |
Nov 08, 2018 | 43.12 | 45.24 | 42.96 | 45.01 | 153,577 | +1.82(+4.22%) |
Nov 07, 2018 | 39.08 | 43.43 | 39.08 | 43.19 | 180,570 | +4.94(+12.91%) |
Nov 06, 2018 | 38.09 | 38.63 | 37.85 | 38.25 | 41,350 | +0.19(+0.49%) |
Nov 05, 2018 | 38.50 | 39.07 | 37.72 | 38.07 | 48,623 | -0.34(-0.89%) |
Nov 02, 2018 | 38.23 | 38.69 | 38.05 | 38.41 | 30,531 | +0.30(+0.78%) |
Nov 01, 2018 | 37.32 | 38.47 | 36.91 | 38.11 | 51,760 | +0.92(+2.47%) |
Oct 31, 2018 | 38.64 | 38.69 | 37.10 | 37.19 | 38,170 | -1.13(-2.96%) |
Oct 30, 2018 | 38.07 | 38.57 | 37.61 | 38.32 | 37,774 | +0.26(+0.67%) |
Oct 29, 2018 | 37.26 | 38.27 | 37.26 | 38.07 | 53,282 | +1.04(+2.81%) |
Oct 26, 2018 | 36.31 | 37.47 | 36.27 | 37.03 | 49,085 | +0.45(+1.23%) |
Oct 25, 2018 | 35.85 | 36.70 | 35.85 | 36.58 | 34,304 | +0.89(+2.51%) |
Oct 24, 2018 | 36.09 | 36.49 | 35.61 | 35.68 | 55,718 | -0.56(-1.55%) |
Oct 23, 2018 | 36.49 | 36.78 | 35.74 | 36.24 | 56,756 | -0.71(-1.91%) |
Oct 22, 2018 | 36.85 | 37.85 | 36.85 | 36.95 | 49,059 | +0.01(+0.02%) |
Oct 19, 2018 | 36.92 | 37.52 | 36.78 | 36.94 | 42,392 | -0.12(-0.32%) |
Oct 18, 2018 | 37.19 | 37.33 | 36.74 | 37.06 | 24,795 | -0.11(-0.30%) |
Oct 17, 2018 | 36.80 | 37.30 | 36.54 | 37.17 | 51,595 | +0.41(+1.11%) |
Oct 16, 2018 | 36.52 | 36.82 | 36.20 | 36.76 | 33,017 | +0.51(+1.41%) |
Oct 15, 2018 | 36.29 | 36.71 | 35.56 | 36.25 | 60,314 | +0.08(+0.21%) |
Oct 12, 2018 | 37.45 | 37.45 | 36.07 | 36.17 | 58,010 | -0.86(-2.32%) |
Oct 11, 2018 | 37.29 | 37.56 | 36.86 | 37.03 | 80,290 | -0.43(-1.16%) |
Oct 10, 2018 | 38.49 | 38.49 | 37.00 | 37.47 | 88,867 | -1.02(-2.65%) |
Oct 09, 2018 | 38.30 | 38.85 | 37.63 | 38.49 | 86,053 | +0.07(+0.18%) |
Oct 08, 2018 | 38.84 | 39.26 | 38.34 | 38.42 | 47,272 | -0.44(-1.14%) |
Oct 05, 2018 | 39.10 | 39.14 | 38.53 | 38.87 | 32,528 | -0.04(-0.11%) |
Oct 04, 2018 | 38.74 | 39.26 | 38.66 | 38.91 | 62,315 | +0.17(+0.44%) |
Oct 03, 2018 | 38.34 | 38.93 | 38.12 | 38.74 | 73,626 | +0.55(+1.43%) |
Oct 02, 2018 | 37.61 | 38.31 | 37.61 | 38.19 | 99,197 | +0.61(+1.63%) |
Oct 01, 2018 | 37.33 | 37.64 | 36.96 | 37.58 | 68,623 | +0.32(+0.87%) |
Sep 28, 2018 | 36.78 | 37.30 | 36.63 | 37.26 | 84,314 | +0.41(+1.11%) |
Sep 27, 2018 | 36.40 | 37.09 | 35.77 | 36.85 | 61,911 | +0.33(+0.91%) |
Sep 26, 2018 | 36.03 | 36.76 | 35.94 | 36.52 | 52,527 | +0.54(+1.49%) |
Sep 25, 2018 | 36.33 | 36.33 | 35.56 | 35.98 | 28,638 | -0.35(-0.96%) |
Sep 24, 2018 | 36.50 | 36.73 | 35.95 | 36.33 | 31,777 | -0.16(-0.44%) |
Sep 21, 2018 | 36.14 | 36.95 | 36.12 | 36.49 | 171,565 | +0.46(+1.28%) |
Sep 20, 2018 | 35.58 | 36.48 | 35.37 | 36.03 | 46,492 | +0.63(+1.78%) |
Sep 19, 2018 | 34.85 | 35.69 | 34.75 | 35.40 | 73,862 | +0.59(+1.69%) |
Sep 18, 2018 | 34.74 | 35.13 | 34.51 | 34.81 | 51,811 | +0.13(+0.37%) |
Sep 17, 2018 | 34.64 | 34.93 | 34.38 | 34.68 | 48,414 | +0.06(+0.17%) |
Sep 14, 2018 | 34.51 | 34.83 | 34.19 | 34.62 | 46,737 | +0.08(+0.22%) |
Sep 13, 2018 | 34.28 | 34.68 | 34.08 | 34.55 | 84,351 | +0.40(+1.17%) |
Sep 12, 2018 | 34.34 | 34.48 | 33.95 | 34.15 | 54,789 | -0.26(-0.74%) |
Sep 11, 2018 | 34.03 | 34.79 | 33.94 | 34.40 | 61,125 | +0.15(+0.45%) |
Sep 10, 2018 | 34.62 | 34.88 | 33.98 | 34.25 | 65,501 | -0.44(-1.28%) |
Sep 07, 2018 | 34.30 | 35.09 | 34.30 | 34.69 | 61,063 | +0.28(+0.82%) |
Sep 06, 2018 | 34.42 | 34.83 | 33.94 | 34.41 | 35,812 | +0.02(+0.05%) |
Sep 05, 2018 | 33.99 | 34.59 | 33.82 | 34.40 | 36,688 | +0.37(+1.10%) |
Sep 04, 2018 | 34.34 | 34.51 | 33.93 | 34.02 | 60,097 | -0.47(-1.36%) |
Aug 31, 2018 | 34.49 | 34.49 | 34.49 | 0 | -0.21(-0.61%) | |
Aug 30, 2018 | 34.97 | 35.04 | 34.35 | 34.70 | 23,649 | -0.29(-0.83%) |
Aug 29, 2018 | 34.91 | 35.45 | 34.91 | 34.99 | 29,330 | +0.05(+0.15%) |
Aug 28, 2018 | 35.09 | 35.59 | 34.48 | 34.94 | 41,125 | -0.09(-0.24%) |
Aug 27, 2018 | 35.92 | 36.17 | 34.95 | 35.03 | 43,803 | -0.88(-2.44%) |
Aug 24, 2018 | 34.97 | 36.09 | 34.96 | 35.90 | 51,082 | +0.92(+2.63%) |
Aug 23, 2018 | 34.48 | 35.18 | 34.40 | 34.98 | 44,131 | +0.40(+1.16%) |
Aug 22, 2018 | 34.83 | 34.97 | 34.48 | 34.58 | 35,189 | -0.34(-0.98%) |
Aug 21, 2018 | 35.01 | 35.53 | 34.82 | 34.92 | 44,915 | -0.18(-0.51%) |
Aug 20, 2018 | 35.03 | 35.53 | 35.01 | 35.10 | 41,724 | +0.22(+0.63%) |
Aug 17, 2018 | 34.84 | 35.39 | 34.84 | 34.88 | 54,487 | -0.02(-0.05%) |
Aug 16, 2018 | 34.83 | 35.47 | 34.46 | 34.90 | 33,609 | +0.03(+0.09%) |
Aug 15, 2018 | 34.90 | 35.37 | 34.77 | 34.87 | 34,166 | -0.09(-0.27%) |
Aug 14, 2018 | 34.72 | 35.31 | 34.10 | 34.96 | 35,895 | +0.22(+0.63%) |
Aug 13, 2018 | 34.27 | 34.79 | 34.16 | 34.74 | 49,497 | +0.61(+1.78%) |
Aug 10, 2018 | 33.62 | 34.21 | 33.57 | 34.13 | 35,788 | +0.40(+1.18%) |
Aug 09, 2018 | 33.54 | 34.06 | 33.49 | 33.74 | 46,825 | +0.17(+0.50%) |
Aug 08, 2018 | 33.37 | 33.80 | 33.05 | 33.57 | 35,357 | +0.24(+0.71%) |
Aug 07, 2018 | 33.19 | 33.51 | 32.62 | 33.33 | 62,916 | +0.13(+0.38%) |
Aug 06, 2018 | 33.84 | 34.67 | 32.96 | 33.21 | 86,678 | +0.10(+0.31%) |
Aug 03, 2018 | 35.48 | 36.19 | 32.93 | 33.10 | 93,145 | -2.95(-8.19%) |
Aug 02, 2018 | 35.86 | 36.56 | 35.72 | 36.06 | 29,460 | +0.34(+0.94%) |
Aug 01, 2018 | 36.12 | 36.87 | 35.48 | 35.72 | 54,671 | -0.39(-1.07%) |
Jul 31, 2018 | 36.23 | 36.71 | 35.88 | 36.11 | 42,976 | -0.08(-0.23%) |
Jul 30, 2018 | 35.68 | 36.61 | 35.53 | 36.19 | 33,240 | +0.45(+1.25%) |
Jul 27, 2018 | 36.49 | 36.49 | 35.31 | 35.75 | 40,765 | -0.44(-1.21%) |
Jul 26, 2018 | 35.37 | 36.51 | 35.37 | 36.18 | 47,444 | +0.73(+2.07%) |
Jul 25, 2018 | 34.64 | 35.64 | 34.64 | 35.45 | 35,756 | +0.04(+0.12%) |
Jul 24, 2018 | 35.62 | 35.63 | 35.15 | 35.41 | 28,519 | -0.09(-0.26%) |
Jul 23, 2018 | 35.65 | 35.90 | 35.31 | 35.50 | 27,109 | -0.18(-0.50%) |
Jul 20, 2018 | 35.75 | 35.99 | 35.56 | 35.68 | 26,507 | -0.03(-0.09%) |
Jul 19, 2018 | 35.53 | 35.91 | 35.53 | 35.71 | 31,943 | +0.08(+0.24%) |
Jul 18, 2018 | 35.30 | 35.75 | 35.21 | 35.63 | 38,645 | +0.36(+1.03%) |
Jul 17, 2018 | 34.95 | 35.67 | 34.95 | 35.26 | 41,780 | +0.23(+0.65%) |
Jul 16, 2018 | 35.02 | 35.06 | 34.64 | 35.04 | 44,087 | -0.18(-0.50%) |
Jul 13, 2018 | 34.78 | 35.34 | 34.77 | 35.21 | 26,568 | +0.38(+1.09%) |
Jul 12, 2018 | 34.60 | 35.03 | 34.47 | 34.83 | 41,480 | +0.00(+0.00%) |
Jul 11, 2018 | 34.50 | 34.97 | 34.44 | 34.83 | 81,694 | +0.21(+0.61%) |
Jul 10, 2018 | 35.37 | 35.76 | 34.51 | 34.62 | 80,692 | -0.71(-2.01%) |
Jul 09, 2018 | 35.64 | 35.64 | 35.64 | 35.33 | 90,403 | +0.08(+0.22%) |
Jul 06, 2018 | 35.44 | 35.67 | 34.75 | 35.26 | 69,350 | +0.01(+0.02%) |
Jul 05, 2018 | 35.49 | 35.49 | 35.15 | 35.25 | 57,644 | -0.02(-0.05%) |
Jul 03, 2018 | 35.26 | 35.26 | 35.26 | 0 | -0.03(-0.10%) | |
Jul 02, 2018 | 34.89 | 35.39 | 34.89 | 35.30 | 51,869 | +0.22(+0.63%) |
Jun 29, 2018 | 34.18 | 35.43 | 34.05 | 35.08 | 154,748 | +0.82(+2.39%) |
Jun 28, 2018 | 34.29 | 34.52 | 33.77 | 34.26 | 147,570 | -0.05(-0.15%) |
Jun 27, 2018 | 35.10 | 35.75 | 33.71 | 34.31 | 58,635 | -0.73(-2.10%) |
Jun 26, 2018 | 34.86 | 35.42 | 34.74 | 35.04 | 59,146 | +0.20(+0.58%) |
Jun 25, 2018 | 34.99 | 35.15 | 34.38 | 34.84 | 71,865 | -0.11(-0.31%) |
Jun 22, 2018 | 35.61 | 35.61 | 34.85 | 34.95 | 188,217 | -0.51(-1.45%) |
Jun 21, 2018 | 36.39 | 36.58 | 35.17 | 35.47 | 75,349 | -0.86(-2.37%) |
Jun 20, 2018 | 37.09 | 37.11 | 36.21 | 36.33 | 102,970 | -0.66(-1.78%) |
Jun 19, 2018 | 36.37 | 37.20 | 36.37 | 36.99 | 68,829 | +0.41(+1.13%) |
Jun 18, 2018 | 36.97 | 37.09 | 36.34 | 36.57 | 70,004 | -0.59(-1.59%) |
Jun 15, 2018 | 36.69 | 36.69 | 37.16 | 166,273 | +0.47(+1.29%) | |
Jun 14, 2018 | 36.63 | 36.75 | 36.31 | 36.69 | 40,626 | +0.06(+0.16%) |
Jun 13, 2018 | 36.94 | 37.04 | 36.16 | 36.63 | 67,723 | -0.30(-0.80%) |
Jun 12, 2018 | 36.81 | 37.03 | 36.34 | 36.93 | 102,090 | +0.05(+0.14%) |
Jun 11, 2018 | 35.81 | 37.26 | 35.72 | 36.88 | 119,454 | +1.16(+3.26%) |
Jun 08, 2018 | 35.13 | 35.85 | 35.13 | 35.71 | 87,499 | +0.46(+1.32%) |
Jun 07, 2018 | 35.04 | 35.41 | 34.79 | 35.25 | 48,199 | +0.07(+0.19%) |
Jun 06, 2018 | 34.91 | 35.18 | 46,189 | -0.23(-0.64%) | ||
Jun 05, 2018 | 35.58 | 35.94 | 35.26 | 35.41 | 58,945 | -0.20(-0.57%) |
Jun 04, 2018 | 35.58 | 35.97 | 35.17 | 35.61 | 140,820 | +0.11(+0.31%) |
Jun 01, 2018 | 35.25 | 35.58 | 34.69 | 35.50 | 66,344 | +0.51(+1.47%) |
May 31, 2018 | 35.54 | 35.56 | 34.98 | 34.99 | 51,985 | -0.56(-1.57%) |
May 30, 2018 | 35.26 | 35.96 | 35.15 | 35.54 | 63,957 | +0.51(+1.47%) |
May 29, 2018 | 35.37 | 35.52 | 34.89 | 35.03 | 50,685 | -0.54(-1.52%) |
May 25, 2018 | 35.57 | 35.57 | 35.57 | 0 | -0.26(-0.73%) | |
May 24, 2018 | 35.89 | 36.13 | 35.43 | 35.83 | 57,201 | -0.02(-0.05%) |
May 23, 2018 | 35.71 | 36.26 | 35.23 | 35.85 | 71,934 | +0.04(+0.12%) |
May 22, 2018 | 36.02 | 36.10 | 35.61 | 35.80 | 67,878 | -0.14(-0.40%) |
May 21, 2018 | 35.82 | 35.95 | 35.69 | 35.95 | 60,640 | +0.24(+0.69%) |
May 18, 2018 | 35.86 | 35.88 | 35.58 | 35.70 | 53,322 | -0.09(-0.26%) |
May 17, 2018 | 35.42 | 35.86 | 35.23 | 35.80 | 68,035 | +0.39(+1.11%) |
May 16, 2018 | 35.60 | 36.11 | 35.33 | 35.40 | 92,343 | -0.16(-0.45%) |
May 15, 2018 | 34.97 | 35.86 | 34.80 | 35.56 | 144,884 | +0.59(+1.70%) |
May 14, 2018 | 35.88 | 36.41 | 34.92 | 34.97 | 50,218 | -0.86(-2.40%) |
May 11, 2018 | 35.13 | 36.06 | 35.10 | 35.83 | 90,419 | +0.84(+2.41%) |
May 10, 2018 | 34.55 | 35.26 | 34.29 | 34.99 | 107,773 | +0.61(+1.78%) |
May 09, 2018 | 34.02 | 34.50 | 33.76 | 34.37 | 54,333 | +0.39(+1.16%) |
May 08, 2018 | 34.06 | 34.55 | 33.62 | 33.98 | 86,693 | -0.18(-0.51%) |
May 07, 2018 | 34.07 | 34.88 | 33.97 | 34.16 | 87,967 | +0.08(+0.25%) |
May 04, 2018 | 33.83 | 34.59 | 33.83 | 34.07 | 60,521 | +0.19(+0.57%) |
May 03, 2018 | 34.08 | 34.09 | 33.10 | 33.88 | 108,946 | -0.20(-0.59%) |
May 02, 2018 | 36.55 | 36.56 | 33.79 | 34.08 | 134,876 | -0.05(-0.15%) |