Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.64 | 40.67 | 40.21 | 40.63 | 188,186 | +0.04(+0.10%) |
Apr 29, 2019 | 40.42 | 40.79 | 40.37 | 40.59 | 291,395 | +0.23(+0.58%) |
Apr 26, 2019 | 40.22 | 40.45 | 40.00 | 40.35 | 107,053 | +0.10(+0.24%) |
Apr 25, 2019 | 40.17 | 40.29 | 39.84 | 40.26 | 115,705 | +0.12(+0.29%) |
Apr 24, 2019 | 40.02 | 40.28 | 40.02 | 40.14 | 165,384 | +0.13(+0.32%) |
Apr 23, 2019 | 39.55 | 40.06 | 39.51 | 40.02 | 214,708 | +0.55(+1.40%) |
Apr 22, 2019 | 39.05 | 39.50 | 39.05 | 39.46 | 85,360 | +0.42(+1.07%) |
Apr 18, 2019 | 39.26 | 39.26 | 38.63 | 39.04 | 271,031 | -0.42(-1.06%) |
Apr 17, 2019 | 40.04 | 40.06 | 39.33 | 39.46 | 248,461 | -0.37(-0.93%) |
Apr 16, 2019 | 40.13 | 40.22 | 39.72 | 39.83 | 198,233 | -0.11(-0.27%) |
Apr 15, 2019 | 39.87 | 40.19 | 39.73 | 39.94 | 320,113 | +0.05(+0.12%) |
Apr 12, 2019 | 39.74 | 39.90 | 39.55 | 39.89 | 450,655 | +0.42(+1.06%) |
Apr 11, 2019 | 39.61 | 39.63 | 39.33 | 39.47 | 115,911 | +0.02(+0.05%) |
Apr 10, 2019 | 39.10 | 39.49 | 39.02 | 39.45 | 301,092 | +0.43(+1.10%) |
Apr 09, 2019 | 38.93 | 39.22 | 38.89 | 39.02 | 220,784 | -0.06(-0.15%) |
Apr 08, 2019 | 38.85 | 39.08 | 38.50 | 39.08 | 277,043 | +0.27(+0.70%) |
Apr 05, 2019 | 38.62 | 38.99 | 38.62 | 38.81 | 118,479 | +0.24(+0.63%) |
Apr 04, 2019 | 39.38 | 39.38 | 38.20 | 38.57 | 482,739 | -0.79(-2.00%) |
Apr 03, 2019 | 39.48 | 39.67 | 39.29 | 39.35 | 134,292 | +0.20(+0.52%) |
Apr 02, 2019 | 39.26 | 39.28 | 38.86 | 39.15 | 204,081 | -0.11(-0.27%) |
Apr 01, 2019 | 39.22 | 39.34 | 38.84 | 39.26 | 288,667 | +0.39(+1.00%) |
Mar 29, 2019 | 38.73 | 38.89 | 38.59 | 38.87 | 178,285 | +0.49(+1.27%) |
Mar 28, 2019 | 38.23 | 38.60 | 38.10 | 38.38 | 253,531 | +0.24(+0.64%) |
Mar 27, 2019 | 38.69 | 38.72 | 37.73 | 38.14 | 221,568 | -0.50(-1.28%) |
Mar 26, 2019 | 38.52 | 38.90 | 38.46 | 38.64 | 309,884 | +0.41(+1.07%) |
Mar 25, 2019 | 38.23 | 38.36 | 37.83 | 38.23 | 1,052,653 | -0.19(-0.51%) |
Mar 22, 2019 | 39.38 | 39.52 | 38.39 | 38.42 | 347,616 | -1.20(-3.04%) |
Mar 21, 2019 | 38.95 | 39.71 | 38.93 | 39.63 | 160,885 | +0.57(+1.47%) |
Mar 20, 2019 | 39.18 | 39.39 | 38.70 | 39.05 | 198,561 | -0.10(-0.25%) |
Mar 19, 2019 | 39.34 | 39.42 | 39.11 | 39.15 | 228,371 | +0.01(+0.02%) |
Mar 18, 2019 | 38.95 | 39.33 | 38.79 | 39.14 | 482,853 | +0.26(+0.67%) |
Mar 15, 2019 | 38.94 | 39.08 | 38.81 | 38.88 | 198,770 | +0.09(+0.23%) |
Mar 14, 2019 | 38.72 | 39.03 | 38.61 | 38.79 | 99,488 | +0.08(+0.20%) |
Mar 13, 2019 | 38.73 | 39.04 | 38.64 | 38.71 | 147,763 | +0.12(+0.30%) |
Mar 12, 2019 | 38.61 | 38.79 | 38.39 | 38.60 | 592,452 | +0.06(+0.15%) |
Mar 11, 2019 | 37.72 | 38.58 | 37.72 | 38.54 | 247,823 | +0.91(+2.43%) |
Mar 08, 2019 | 37.23 | 37.72 | 37.14 | 37.63 | 142,875 | -0.12(-0.31%) |
Mar 07, 2019 | 37.67 | 37.99 | 37.47 | 37.74 | 219,145 | -0.05(-0.13%) |
Mar 06, 2019 | 38.16 | 38.16 | 37.67 | 37.79 | 191,532 | -0.32(-0.84%) |
Mar 05, 2019 | 38.26 | 38.32 | 37.95 | 38.11 | 259,747 | -0.21(-0.56%) |
Mar 04, 2019 | 39.32 | 39.32 | 37.86 | 38.32 | 319,613 | -0.85(-2.16%) |
Mar 01, 2019 | 39.20 | 39.25 | 38.77 | 39.17 | 166,551 | +0.32(+0.83%) |
Feb 28, 2019 | 38.99 | 39.09 | 38.77 | 38.85 | 189,606 | -0.21(-0.55%) |
Feb 27, 2019 | 38.76 | 39.09 | 38.62 | 39.06 | 224,188 | +0.51(+1.31%) |
Feb 26, 2019 | 38.50 | 38.71 | 38.47 | 38.56 | 200,958 | -0.05(-0.13%) |
Feb 25, 2019 | 38.73 | 38.81 | 38.52 | 38.61 | 256,866 | +0.14(+0.35%) |
Feb 22, 2019 | 38.22 | 38.47 | 38.20 | 38.47 | 76,378 | +0.33(+0.87%) |
Feb 21, 2019 | 38.14 | 38.27 | 37.84 | 38.14 | 228,560 | -0.13(-0.33%) |
Feb 20, 2019 | 38.45 | 38.51 | 38.05 | 38.27 | 297,277 | -0.17(-0.43%) |
Feb 19, 2019 | 38.12 | 38.48 | 38.02 | 38.43 | 173,828 | +0.19(+0.51%) |
Feb 15, 2019 | 38.43 | 38.43 | 38.05 | 38.24 | 278,546 | -0.02(-0.05%) |
Feb 14, 2019 | 37.72 | 38.39 | 37.72 | 38.26 | 268,928 | +0.60(+1.60%) |
Feb 13, 2019 | 37.92 | 37.98 | 37.62 | 37.65 | 244,185 | -0.38(-1.00%) |
Feb 12, 2019 | 37.70 | 38.04 | 37.63 | 38.03 | 186,018 | +0.55(+1.48%) |
Feb 11, 2019 | 37.47 | 37.61 | 37.21 | 37.48 | 231,143 | +0.15(+0.39%) |
Feb 08, 2019 | 36.81 | 37.35 | 36.67 | 37.33 | 172,933 | +0.09(+0.23%) |
Feb 07, 2019 | 37.29 | 37.35 | 36.79 | 37.25 | 197,998 | -0.41(-1.08%) |
Feb 06, 2019 | 37.80 | 37.89 | 37.31 | 37.65 | 275,201 | -0.13(-0.34%) |
Feb 05, 2019 | 37.79 | 37.97 | 37.75 | 37.78 | 254,905 | +0.06(+0.16%) |
Feb 04, 2019 | 37.17 | 37.73 | 37.15 | 37.72 | 484,857 | +0.57(+1.54%) |
Feb 01, 2019 | 36.59 | 37.27 | 36.59 | 37.15 | 278,134 | +0.73(+2.00%) |
Jan 31, 2019 | 35.90 | 36.61 | 35.90 | 36.42 | 225,134 | +0.61(+1.71%) |
Jan 30, 2019 | 35.45 | 35.89 | 35.26 | 35.81 | 156,619 | +0.49(+1.38%) |
Jan 29, 2019 | 35.41 | 35.52 | 35.14 | 35.32 | 109,305 | -0.05(-0.14%) |
Jan 28, 2019 | 35.10 | 35.39 | 34.95 | 35.37 | 277,726 | -0.04(-0.11%) |
Jan 25, 2019 | 35.15 | 35.50 | 35.07 | 35.41 | 201,549 | +0.54(+1.56%) |
Jan 24, 2019 | 34.66 | 34.97 | 34.65 | 34.87 | 105,032 | +0.22(+0.65%) |
Jan 23, 2019 | 34.65 | 35.10 | 34.42 | 34.64 | 139,947 | +0.20(+0.59%) |
Jan 22, 2019 | 34.74 | 34.74 | 34.25 | 34.44 | 331,218 | -0.40(-1.14%) |
Jan 18, 2019 | 34.77 | 35.03 | 34.56 | 34.84 | 192,182 | -0.02(-0.06%) |
Jan 17, 2019 | 34.40 | 35.07 | 34.36 | 34.86 | 297,230 | +0.36(+1.04%) |
Jan 16, 2019 | 34.64 | 34.82 | 34.29 | 34.50 | 167,397 | -0.07(-0.20%) |
Jan 15, 2019 | 34.06 | 34.62 | 34.03 | 34.56 | 103,827 | +0.60(+1.77%) |
Jan 14, 2019 | 34.14 | 34.19 | 33.88 | 33.96 | 246,656 | -0.41(-1.19%) |
Jan 11, 2019 | 34.27 | 34.51 | 34.01 | 34.37 | 446,744 | -0.03(-0.08%) |
Jan 10, 2019 | 34.27 | 34.47 | 34.02 | 34.40 | 337,340 | -0.05(-0.14%) |
Jan 09, 2019 | 34.29 | 34.55 | 34.18 | 34.45 | 292,202 | +0.26(+0.77%) |
Jan 08, 2019 | 33.80 | 34.19 | 33.54 | 34.19 | 210,741 | +0.71(+2.12%) |
Jan 07, 2019 | 32.82 | 33.60 | 32.82 | 33.48 | 350,199 | +0.72(+2.19%) |
Jan 04, 2019 | 32.04 | 32.97 | 32.04 | 32.76 | 241,591 | +1.08(+3.40%) |
Jan 03, 2019 | 32.24 | 32.33 | 31.57 | 31.68 | 319,483 | -0.87(-2.69%) |
Jan 02, 2019 | 32.35 | 32.82 | 32.22 | 32.55 | 128,952 | -0.18(-0.56%) |
Dec 31, 2018 | 32.76 | 32.91 | 32.45 | 32.74 | 323,220 | +0.18(+0.57%) |
Dec 28, 2018 | 32.76 | 32.99 | 32.22 | 32.55 | 332,690 | +0.04(+0.12%) |
Dec 27, 2018 | 31.83 | 32.53 | 31.50 | 32.52 | 287,476 | +0.19(+0.60%) |
Dec 26, 2018 | 30.97 | 32.37 | 30.90 | 32.32 | 278,625 | +1.50(+4.85%) |
Dec 24, 2018 | 30.96 | 31.33 | 30.66 | 30.82 | 454,773 | -0.36(-1.15%) |
Dec 21, 2018 | 32.32 | 32.38 | 31.04 | 31.18 | 540,836 | -1.06(-3.28%) |
Dec 20, 2018 | 32.74 | 33.01 | 31.72 | 32.24 | 581,801 | -0.76(-2.29%) |
Dec 19, 2018 | 33.23 | 33.88 | 32.67 | 33.00 | 299,608 | -0.21(-0.64%) |
Dec 18, 2018 | 33.12 | 33.49 | 33.03 | 33.21 | 314,652 | +0.32(+0.97%) |
Dec 17, 2018 | 34.06 | 34.18 | 32.72 | 32.89 | 394,715 | -1.31(-3.83%) |
Dec 14, 2018 | 34.62 | 34.91 | 34.11 | 34.20 | 110,559 | -0.80(-2.27%) |
Dec 13, 2018 | 35.44 | 35.58 | 34.81 | 34.99 | 152,394 | -0.37(-1.04%) |
Dec 12, 2018 | 35.07 | 35.72 | 35.07 | 35.36 | 376,999 | +0.75(+2.16%) |
Dec 11, 2018 | 35.13 | 35.32 | 34.34 | 34.62 | 178,681 | -0.13(-0.36%) |
Dec 10, 2018 | 34.23 | 34.90 | 34.09 | 34.74 | 291,693 | +0.42(+1.21%) |
Dec 07, 2018 | 35.25 | 35.50 | 34.05 | 34.32 | 178,628 | -0.94(-2.67%) |
Dec 06, 2018 | 34.14 | 35.32 | 33.96 | 35.26 | 442,130 | +0.65(+1.88%) |
Dec 04, 2018 | 35.69 | 35.77 | 34.57 | 34.62 | 150,163 | -1.18(-3.30%) |
Dec 03, 2018 | 35.94 | 36.10 | 35.49 | 35.80 | 225,416 | +0.35(+0.98%) |
Nov 30, 2018 | 35.36 | 35.53 | 35.16 | 35.45 | 104,784 | +0.29(+0.83%) |
Nov 29, 2018 | 35.10 | 35.44 | 34.83 | 35.16 | 363,004 | +0.03(+0.08%) |
Nov 28, 2018 | 34.20 | 35.13 | 34.13 | 35.13 | 184,552 | +1.18(+3.48%) |
Nov 27, 2018 | 34.23 | 34.30 | 33.92 | 33.95 | 205,116 | -0.48(-1.41%) |
Nov 26, 2018 | 34.03 | 34.44 | 34.00 | 34.43 | 123,577 | +0.71(+2.10%) |
Nov 23, 2018 | 33.31 | 33.94 | 33.31 | 33.72 | 96,327 | +0.25(+0.75%) |
Nov 21, 2018 | 33.47 | 33.47 | 33.47 | 0 | +0.54(+1.65%) | |
Nov 20, 2018 | 32.92 | 33.53 | 32.61 | 32.93 | 692,793 | -0.56(-1.68%) |
Nov 19, 2018 | 35.08 | 35.11 | 33.46 | 33.49 | 355,959 | -1.64(-4.66%) |
Nov 16, 2018 | 34.92 | 35.23 | 34.66 | 35.13 | 93,542 | +0.05(+0.14%) |
Nov 15, 2018 | 34.33 | 35.21 | 34.31 | 35.08 | 381,976 | +0.71(+2.06%) |
Nov 14, 2018 | 34.76 | 35.06 | 34.31 | 34.37 | 160,710 | -0.16(-0.48%) |
Nov 13, 2018 | 34.62 | 34.95 | 34.34 | 34.54 | 221,604 | +0.00(+0.00%) |
Nov 12, 2018 | 35.37 | 35.39 | 34.45 | 34.54 | 257,991 | -1.04(-2.92%) |
Nov 09, 2018 | 36.24 | 36.24 | 35.20 | 35.58 | 228,029 | -0.77(-2.11%) |
Nov 08, 2018 | 36.39 | 36.57 | 36.18 | 36.34 | 339,795 | +0.12(+0.32%) |
Nov 07, 2018 | 35.43 | 36.25 | 35.43 | 36.22 | 312,184 | +0.86(+2.44%) |
Nov 06, 2018 | 34.94 | 35.60 | 34.85 | 35.36 | 190,972 | +0.29(+0.83%) |
Nov 05, 2018 | 35.26 | 35.44 | 34.63 | 35.07 | 224,948 | -0.05(-0.14%) |
Nov 02, 2018 | 35.80 | 35.88 | 35.00 | 35.12 | 249,172 | -0.51(-1.44%) |
Nov 01, 2018 | 35.17 | 35.72 | 34.89 | 35.63 | 196,440 | +0.71(+2.03%) |
Oct 31, 2018 | 34.46 | 35.23 | 34.46 | 34.93 | 280,269 | +0.90(+2.65%) |
Oct 30, 2018 | 33.59 | 34.08 | 33.37 | 34.02 | 454,347 | +0.63(+1.89%) |
Oct 29, 2018 | 34.25 | 34.58 | 32.93 | 33.39 | 575,602 | -0.36(-1.06%) |
Oct 26, 2018 | 33.78 | 34.23 | 33.23 | 33.75 | 437,495 | -0.94(-2.71%) |
Oct 25, 2018 | 34.17 | 34.88 | 34.17 | 34.69 | 331,439 | +0.68(+2.00%) |
Oct 24, 2018 | 35.40 | 35.59 | 34.01 | 34.01 | 287,678 | -1.43(-4.02%) |
Oct 23, 2018 | 35.14 | 35.64 | 34.79 | 35.44 | 270,985 | -0.23(-0.65%) |
Oct 22, 2018 | 35.40 | 35.77 | 35.26 | 35.67 | 237,240 | +0.46(+1.29%) |
Oct 19, 2018 | 35.93 | 36.09 | 35.21 | 35.22 | 223,801 | -0.58(-1.63%) |
Oct 18, 2018 | 36.43 | 36.43 | 35.60 | 35.80 | 274,859 | -0.63(-1.73%) |
Oct 17, 2018 | 36.40 | 36.43 | 35.99 | 36.43 | 264,448 | +0.06(+0.16%) |
Oct 16, 2018 | 35.34 | 36.45 | 35.34 | 36.37 | 290,029 | +1.17(+3.33%) |
Oct 15, 2018 | 35.07 | 35.48 | 34.81 | 35.20 | 358,601 | +0.03(+0.08%) |
Oct 12, 2018 | 34.87 | 35.43 | 34.68 | 35.17 | 694,815 | +0.90(+2.63%) |
Oct 11, 2018 | 34.56 | 35.18 | 34.14 | 34.27 | 1,115,323 | -0.47(-1.34%) |
Oct 10, 2018 | 36.07 | 36.07 | 34.72 | 34.73 | 1,296,675 | -1.01(-2.82%) |
Oct 09, 2018 | 35.81 | 36.15 | 35.59 | 35.74 | 383,002 | -0.20(-0.57%) |
Oct 08, 2018 | 36.67 | 36.75 | 35.49 | 35.94 | 411,748 | -0.92(-2.50%) |
Oct 05, 2018 | 37.24 | 37.27 | 36.48 | 36.86 | 352,616 | -0.23(-0.63%) |
Oct 04, 2018 | 37.86 | 37.86 | 36.98 | 37.10 | 1,191,657 | -0.75(-1.97%) |
Oct 03, 2018 | 37.69 | 38.07 | 37.68 | 37.84 | 200,152 | +0.16(+0.44%) |
Oct 02, 2018 | 38.32 | 38.35 | 37.58 | 37.68 | 450,594 | -0.76(-1.97%) |
Oct 01, 2018 | 39.20 | 39.20 | 38.34 | 38.44 | 305,098 | -0.48(-1.22%) |
Sep 28, 2018 | 38.66 | 39.01 | 38.66 | 38.91 | 179,350 | +0.16(+0.43%) |
Sep 27, 2018 | 38.89 | 38.89 | 38.68 | 38.75 | 228,002 | +0.09(+0.23%) |
Sep 26, 2018 | 39.01 | 39.07 | 38.62 | 38.66 | 204,425 | -0.24(-0.62%) |
Sep 25, 2018 | 38.59 | 38.97 | 38.47 | 38.90 | 300,518 | +0.47(+1.21%) |
Sep 24, 2018 | 38.20 | 38.55 | 37.95 | 38.44 | 294,660 | +0.16(+0.41%) |
Sep 21, 2018 | 38.51 | 38.51 | 38.15 | 38.28 | 220,707 | -0.11(-0.28%) |
Sep 20, 2018 | 38.36 | 38.54 | 38.18 | 38.39 | 1,109,214 | +0.13(+0.33%) |
Sep 19, 2018 | 38.78 | 38.79 | 38.01 | 38.26 | 260,572 | -0.46(-1.18%) |
Sep 18, 2018 | 38.44 | 38.83 | 38.37 | 38.72 | 153,397 | +0.28(+0.73%) |
Sep 17, 2018 | 39.35 | 39.35 | 38.41 | 38.44 | 345,380 | -0.91(-2.32%) |
Sep 14, 2018 | 39.30 | 39.48 | 39.13 | 39.35 | 171,924 | +0.17(+0.45%) |
Sep 13, 2018 | 39.29 | 39.48 | 39.02 | 39.17 | 330,412 | +0.00(+0.00%) |
Sep 12, 2018 | 39.06 | 39.22 | 38.57 | 39.17 | 472,930 | +0.06(+0.15%) |
Sep 11, 2018 | 39.03 | 39.24 | 38.79 | 39.11 | 342,789 | +0.05(+0.12%) |
Sep 10, 2018 | 39.11 | 39.11 | 38.84 | 39.07 | 143,901 | +0.14(+0.35%) |
Sep 07, 2018 | 38.66 | 39.30 | 38.53 | 38.93 | 333,123 | +0.27(+0.70%) |
Sep 06, 2018 | 38.71 | 38.79 | 38.46 | 38.66 | 198,952 | -0.05(-0.13%) |
Sep 05, 2018 | 39.31 | 39.31 | 38.25 | 38.71 | 416,071 | -0.60(-1.53%) |
Sep 04, 2018 | 39.23 | 39.31 | 38.83 | 39.31 | 326,816 | +0.08(+0.20%) |
Aug 31, 2018 | 39.23 | 39.23 | 39.23 | 0 | +0.27(+0.70%) | |
Aug 30, 2018 | 39.29 | 39.29 | 38.94 | 38.96 | 325,166 | -0.35(-0.89%) |
Aug 29, 2018 | 38.98 | 39.33 | 38.93 | 39.31 | 293,355 | +0.34(+0.87%) |
Aug 28, 2018 | 38.91 | 39.03 | 38.77 | 38.97 | 336,568 | +0.15(+0.37%) |
Aug 27, 2018 | 38.94 | 38.96 | 38.66 | 38.82 | 501,959 | +0.13(+0.33%) |
Aug 24, 2018 | 38.12 | 38.72 | 38.06 | 38.70 | 484,009 | +0.82(+2.18%) |
Aug 23, 2018 | 37.68 | 38.01 | 37.60 | 37.87 | 295,375 | +0.18(+0.49%) |
Aug 22, 2018 | 37.28 | 37.73 | 37.22 | 37.69 | 485,649 | +0.35(+0.93%) |
Aug 21, 2018 | 37.20 | 37.48 | 37.11 | 37.34 | 169,791 | +0.32(+0.86%) |
Aug 20, 2018 | 37.11 | 37.13 | 36.85 | 37.02 | 348,184 | +0.04(+0.10%) |
Aug 17, 2018 | 36.76 | 37.00 | 36.53 | 36.98 | 233,805 | +0.19(+0.53%) |
Aug 16, 2018 | 36.72 | 36.90 | 36.63 | 36.79 | 241,443 | +0.42(+1.15%) |
Aug 15, 2018 | 36.46 | 36.60 | 35.99 | 36.37 | 248,071 | -0.38(-1.03%) |
Aug 14, 2018 | 36.73 | 36.78 | 36.46 | 36.75 | 317,879 | +0.15(+0.40%) |
Aug 13, 2018 | 36.91 | 37.09 | 36.57 | 36.60 | 343,681 | -0.27(-0.74%) |
Aug 10, 2018 | 36.84 | 37.04 | 36.68 | 36.87 | 212,456 | -0.19(-0.52%) |
Aug 09, 2018 | 36.85 | 37.28 | 36.85 | 37.07 | 230,317 | +0.29(+0.79%) |
Aug 08, 2018 | 36.77 | 36.86 | 36.64 | 36.78 | 418,955 | +0.22(+0.61%) |
Aug 07, 2018 | 36.66 | 36.89 | 36.54 | 36.55 | 637,330 | -0.03(-0.08%) |
Aug 06, 2018 | 36.07 | 36.58 | 36.02 | 36.58 | 483,188 | +0.51(+1.42%) |
Aug 03, 2018 | 36.20 | 36.20 | 35.77 | 36.07 | 162,952 | -0.22(-0.61%) |
Aug 02, 2018 | 35.43 | 36.32 | 35.41 | 36.29 | 248,295 | +0.80(+2.24%) |
Aug 01, 2018 | 35.39 | 35.58 | 35.27 | 35.50 | 247,795 | +0.01(+0.03%) |
Jul 31, 2018 | 35.55 | 35.78 | 35.12 | 35.49 | 387,806 | -0.07(-0.19%) |
Jul 30, 2018 | 36.65 | 36.65 | 35.28 | 35.56 | 545,438 | -0.93(-2.55%) |
Jul 27, 2018 | 37.43 | 37.49 | 36.33 | 36.49 | 410,062 | -1.29(-3.41%) |
Jul 26, 2018 | 37.96 | 37.96 | 37.51 | 37.78 | 328,403 | -0.12(-0.31%) |
Jul 25, 2018 | 37.55 | 37.95 | 37.44 | 37.89 | 216,932 | +0.48(+1.30%) |
Jul 24, 2018 | 38.07 | 38.25 | 37.19 | 37.41 | 319,421 | -0.58(-1.53%) |
Jul 23, 2018 | 38.03 | 38.06 | 37.65 | 37.99 | 238,761 | -0.09(-0.23%) |
Jul 20, 2018 | 37.90 | 38.21 | 37.90 | 38.08 | 230,145 | +0.01(+0.03%) |
Jul 19, 2018 | 38.10 | 38.14 | 37.91 | 38.07 | 273,124 | -0.09(-0.23%) |
Jul 18, 2018 | 38.02 | 38.15 | 37.83 | 38.15 | 226,713 | +0.14(+0.36%) |
Jul 17, 2018 | 37.60 | 38.08 | 37.45 | 38.02 | 529,602 | +0.37(+0.98%) |
Jul 16, 2018 | 37.81 | 37.87 | 37.56 | 37.65 | 396,382 | -0.09(-0.23%) |
Jul 13, 2018 | 37.87 | 37.95 | 37.58 | 37.74 | 1,235,047 | -0.05(-0.13%) |
Jul 12, 2018 | 37.21 | 37.84 | 37.21 | 37.79 | 491,896 | +0.85(+2.31%) |
Jul 11, 2018 | 36.61 | 37.04 | 36.47 | 36.93 | 414,559 | +0.11(+0.29%) |
Jul 10, 2018 | 36.88 | 36.96 | 36.72 | 36.83 | 234,256 | +0.03(+0.08%) |
Jul 09, 2018 | 36.78 | 36.92 | 36.53 | 36.80 | 442,150 | +0.25(+0.69%) |
Jul 06, 2018 | 36.14 | 36.59 | 36.01 | 36.54 | 261,163 | +0.41(+1.13%) |
Jul 05, 2018 | 36.06 | 36.17 | 35.78 | 36.14 | 312,435 | -0.01(-0.03%) |
Jul 03, 2018 | 36.15 | 36.15 | 36.15 | 0 | -0.02(-0.05%) | |
Jul 02, 2018 | 35.56 | 36.21 | 35.50 | 36.17 | 328,638 | +0.29(+0.81%) |
Jun 29, 2018 | 35.89 | 36.16 | 35.84 | 35.88 | 262,989 | +0.14(+0.38%) |
Jun 28, 2018 | 35.22 | 35.81 | 35.13 | 35.74 | 648,386 | +0.42(+1.18%) |
Jun 27, 2018 | 36.06 | 36.20 | 35.31 | 35.32 | 560,757 | -0.69(-1.91%) |
Jun 26, 2018 | 35.85 | 36.16 | 35.77 | 36.01 | 438,864 | +0.16(+0.43%) |
Jun 25, 2018 | 36.46 | 36.46 | 35.53 | 35.86 | 684,093 | -0.80(-2.19%) |
Jun 22, 2018 | 37.35 | 37.38 | 36.60 | 36.66 | 355,029 | -0.64(-1.72%) |
Jun 21, 2018 | 37.71 | 37.81 | 37.18 | 37.30 | 389,124 | -0.36(-0.95%) |
Jun 20, 2018 | 37.80 | 37.92 | 37.63 | 37.66 | 235,650 | +0.10(+0.26%) |
Jun 19, 2018 | 37.60 | 37.71 | 37.13 | 37.56 | 449,462 | -0.43(-1.12%) |
Jun 18, 2018 | 37.62 | 38.03 | 37.55 | 37.99 | 340,385 | +0.16(+0.41%) |
Jun 15, 2018 | 38.16 | 38.16 | 37.83 | 321,248 | -0.33(-0.86%) | |
Jun 14, 2018 | 38.02 | 38.46 | 38.01 | 38.16 | 1,460,016 | +0.30(+0.79%) |
Jun 13, 2018 | 37.92 | 38.09 | 37.71 | 37.86 | 394,900 | -0.05(-0.13%) |
Jun 12, 2018 | 37.48 | 37.92 | 37.39 | 37.91 | 331,286 | +0.50(+1.35%) |
Jun 11, 2018 | 37.26 | 37.46 | 37.12 | 37.41 | 293,907 | +0.16(+0.42%) |
Jun 08, 2018 | 36.88 | 37.27 | 36.85 | 37.25 | 264,597 | +0.35(+0.95%) |
Jun 07, 2018 | 37.36 | 37.45 | 36.62 | 36.90 | 923,633 | -0.43(-1.14%) |
Jun 06, 2018 | 37.33 | 37.02 | 37.33 | 345,255 | +0.21(+0.57%) | |
Jun 05, 2018 | 36.85 | 37.12 | 36.77 | 37.12 | 385,276 | +0.35(+0.95%) |
Jun 04, 2018 | 36.80 | 36.82 | 36.52 | 36.77 | 515,445 | +0.16(+0.42%) |
Jun 01, 2018 | 36.48 | 36.66 | 36.44 | 36.61 | 233,332 | +0.25(+0.69%) |
May 31, 2018 | 36.59 | 36.74 | 36.31 | 36.36 | 558,644 | -0.16(-0.45%) |
May 30, 2018 | 36.21 | 36.60 | 36.16 | 36.53 | 308,972 | +0.45(+1.24%) |
May 29, 2018 | 36.06 | 36.21 | 35.88 | 36.08 | 549,198 | -0.13(-0.35%) |
May 25, 2018 | 36.21 | 36.21 | 36.21 | 0 | -0.11(-0.29%) | |
May 24, 2018 | 36.10 | 36.35 | 35.97 | 36.31 | 262,539 | +0.28(+0.78%) |
May 23, 2018 | 35.72 | 36.08 | 35.58 | 36.03 | 202,301 | +0.13(+0.35%) |
May 22, 2018 | 36.34 | 36.34 | 35.88 | 35.90 | 310,569 | -0.35(-0.96%) |
May 21, 2018 | 36.35 | 36.47 | 36.04 | 36.25 | 456,329 | +0.10(+0.27%) |
May 18, 2018 | 36.08 | 36.27 | 36.01 | 36.16 | 385,076 | +0.08(+0.22%) |
May 17, 2018 | 35.98 | 36.18 | 35.85 | 36.08 | 355,006 | +0.11(+0.31%) |
May 16, 2018 | 35.97 | 36.08 | 35.82 | 35.96 | 310,370 | -0.07(-0.21%) |
May 15, 2018 | 35.91 | 36.04 | 35.66 | 36.04 | 327,210 | -0.02(-0.06%) |
May 14, 2018 | 36.39 | 36.54 | 35.95 | 36.06 | 442,808 | -0.20(-0.56%) |
May 11, 2018 | 36.45 | 36.51 | 36.14 | 36.26 | 571,049 | -0.78(-2.09%) |
May 10, 2018 | 36.87 | 37.17 | 36.78 | 37.04 | 410,239 | +0.28(+0.77%) |
May 09, 2018 | 36.39 | 36.79 | 36.34 | 36.76 | 532,675 | +0.50(+1.39%) |
May 08, 2018 | 35.79 | 36.30 | 35.79 | 36.25 | 301,330 | +0.46(+1.27%) |
May 07, 2018 | 35.46 | 35.90 | 35.36 | 35.80 | 262,153 | +0.43(+1.21%) |
May 04, 2018 | 34.81 | 35.51 | 34.70 | 35.37 | 320,695 | +0.38(+1.08%) |
May 03, 2018 | 34.95 | 35.06 | 34.52 | 34.99 | 326,880 | -0.11(-0.30%) |
May 02, 2018 | 35.10 | 35.35 | 34.98 | 35.10 | 411,793 | +0.06(+0.17%) |