Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 34.75 | 34.81 | 34.68 | 34.78 | 840,669 | +0.06(+0.18%) |
Dec 28, 2018 | 34.74 | 34.80 | 34.71 | 34.72 | 505,788 | -0.05(-0.13%) |
Dec 27, 2018 | 34.77 | 34.88 | 34.72 | 34.77 | 467,668 | -0.09(-0.26%) |
Dec 26, 2018 | 34.76 | 34.86 | 34.68 | 34.86 | 755,989 | +0.15(+0.44%) |
Dec 24, 2018 | 34.77 | 34.78 | 34.71 | 34.71 | 514,818 | -0.18(-0.50%) |
Dec 21, 2018 | 34.92 | 34.96 | 34.63 | 34.88 | 690,175 | -0.15(-0.44%) |
Dec 20, 2018 | 34.98 | 35.06 | 34.88 | 35.04 | 791,456 | +0.02(+0.07%) |
Dec 19, 2018 | 35.14 | 35.31 | 34.98 | 35.01 | 517,103 | -0.19(-0.54%) |
Dec 18, 2018 | 35.29 | 35.33 | 35.20 | 35.20 | 556,510 | -0.19(-0.53%) |
Dec 17, 2018 | 35.41 | 35.49 | 35.33 | 35.39 | 699,949 | -0.05(-0.13%) |
Dec 14, 2018 | 35.43 | 35.49 | 35.38 | 35.44 | 629,078 | +0.05(+0.13%) |
Dec 13, 2018 | 35.35 | 35.41 | 35.35 | 35.39 | 741,365 | -0.05(-0.13%) |
Dec 12, 2018 | 35.43 | 35.51 | 35.40 | 35.44 | 721,276 | -0.02(-0.06%) |
Dec 11, 2018 | 35.50 | 35.54 | 35.46 | 35.46 | 432,213 | -0.16(-0.45%) |
Dec 10, 2018 | 35.60 | 35.64 | 35.56 | 35.62 | 617,930 | +0.06(+0.17%) |
Dec 07, 2018 | 35.64 | 35.73 | 35.55 | 35.56 | 2,547,847 | -0.22(-0.61%) |
Dec 06, 2018 | 35.88 | 35.92 | 35.73 | 35.78 | 1,775,997 | -0.15(-0.41%) |
Dec 04, 2018 | 35.91 | 35.98 | 35.89 | 35.92 | 471,546 | +0.01(+0.02%) |
Dec 03, 2018 | 35.89 | 35.93 | 35.88 | 35.92 | 550,780 | +0.00(+0.00%) |
Nov 30, 2018 | 35.86 | 35.92 | 35.84 | 35.92 | 363,809 | +0.05(+0.15%) |
Nov 29, 2018 | 35.87 | 35.91 | 35.86 | 35.86 | 283,650 | -0.04(-0.11%) |
Nov 28, 2018 | 35.88 | 35.92 | 35.87 | 35.90 | 369,133 | -0.02(-0.06%) |
Nov 27, 2018 | 35.95 | 35.97 | 35.92 | 35.92 | 431,503 | -0.05(-0.13%) |
Nov 26, 2018 | 36.00 | 36.02 | 35.94 | 35.97 | 268,077 | -0.01(-0.02%) |
Nov 23, 2018 | 35.98 | 36.01 | 35.85 | 35.98 | 75,810 | +0.03(+0.08%) |
Nov 21, 2018 | 35.95 | 35.95 | 35.95 | 0 | -0.07(-0.19%) | |
Nov 20, 2018 | 36.07 | 36.24 | 35.83 | 36.02 | 453,184 | -0.11(-0.29%) |
Nov 19, 2018 | 36.11 | 36.26 | 36.09 | 36.12 | 755,604 | -0.09(-0.25%) |
Nov 16, 2018 | 36.21 | 36.22 | 36.17 | 36.21 | 527,697 | -0.04(-0.10%) |
Nov 15, 2018 | 36.27 | 36.27 | 36.24 | 36.25 | 585,537 | -0.04(-0.10%) |
Nov 14, 2018 | 36.32 | 36.32 | 36.27 | 36.29 | 247,921 | -0.02(-0.04%) |
Nov 13, 2018 | 36.33 | 36.34 | 36.30 | 36.30 | 201,444 | -0.04(-0.10%) |
Nov 12, 2018 | 36.34 | 36.34 | 36.31 | 36.34 | 356,281 | +0.03(+0.08%) |
Nov 09, 2018 | 36.31 | 36.33 | 36.30 | 36.31 | 134,232 | -0.02(-0.06%) |
Nov 08, 2018 | 36.32 | 36.34 | 36.31 | 36.33 | 315,176 | +0.02(+0.04%) |
Nov 07, 2018 | 36.30 | 36.33 | 36.29 | 36.32 | 455,394 | +0.01(+0.02%) |
Nov 06, 2018 | 36.29 | 36.32 | 36.28 | 36.31 | 230,545 | +0.01(+0.02%) |
Nov 05, 2018 | 36.30 | 36.31 | 36.27 | 36.30 | 284,106 | +0.02(+0.04%) |
Nov 02, 2018 | 36.28 | 36.31 | 36.28 | 36.29 | 415,750 | +0.03(+0.08%) |
Nov 01, 2018 | 36.26 | 36.29 | 36.25 | 36.26 | 379,728 | -0.01(-0.02%) |
Oct 31, 2018 | 36.27 | 36.29 | 36.26 | 36.27 | 401,165 | -0.05(-0.13%) |
Oct 30, 2018 | 36.30 | 36.32 | 36.29 | 36.31 | 299,664 | +0.01(+0.03%) |
Oct 29, 2018 | 36.33 | 36.33 | 36.29 | 36.30 | 234,502 | -0.03(-0.07%) |
Oct 26, 2018 | 36.32 | 36.33 | 36.28 | 36.33 | 400,849 | -0.01(-0.02%) |
Oct 25, 2018 | 36.34 | 36.36 | 36.33 | 36.33 | 392,623 | +0.01(+0.02%) |
Oct 24, 2018 | 36.37 | 36.38 | 36.31 | 36.33 | 289,718 | -0.05(-0.13%) |
Oct 23, 2018 | 36.37 | 36.40 | 36.36 | 36.37 | 470,007 | -0.02(-0.04%) |
Oct 22, 2018 | 36.40 | 36.40 | 36.38 | 36.39 | 517,092 | +0.03(+0.08%) |
Oct 19, 2018 | 36.38 | 36.39 | 36.36 | 36.36 | 281,456 | -0.02(-0.04%) |
Oct 18, 2018 | 36.36 | 36.39 | 36.35 | 36.37 | 440,366 | +0.01(+0.02%) |
Oct 17, 2018 | 36.35 | 36.37 | 36.35 | 36.36 | 313,060 | +0.02(+0.05%) |
Oct 16, 2018 | 36.36 | 36.36 | 36.33 | 36.35 | 472,051 | +0.01(+0.03%) |
Oct 15, 2018 | 36.33 | 36.35 | 36.32 | 36.33 | 183,572 | -0.01(-0.02%) |
Oct 12, 2018 | 36.32 | 36.36 | 36.32 | 36.34 | 388,905 | +0.02(+0.04%) |
Oct 11, 2018 | 36.33 | 36.36 | 36.33 | 36.33 | 443,414 | -0.02(-0.06%) |
Oct 10, 2018 | 36.36 | 36.36 | 36.33 | 36.35 | 361,540 | +0.01(+0.02%) |
Oct 09, 2018 | 36.37 | 36.38 | 36.33 | 36.34 | 260,725 | -0.02(-0.04%) |
Oct 08, 2018 | 36.36 | 36.39 | 36.35 | 36.36 | 156,111 | +0.02(+0.06%) |
Oct 05, 2018 | 36.34 | 36.36 | 36.33 | 36.33 | 181,021 | +0.01(+0.02%) |
Oct 04, 2018 | 36.32 | 36.34 | 36.32 | 36.33 | 314,433 | -0.02(-0.04%) |
Oct 03, 2018 | 36.33 | 36.35 | 36.33 | 36.34 | 320,588 | +0.00(+0.00%) |
Oct 02, 2018 | 36.33 | 36.34 | 36.31 | 36.34 | 561,606 | +0.00(+0.00%) |
Oct 01, 2018 | 36.34 | 36.34 | 36.32 | 36.34 | 217,726 | +0.03(+0.08%) |
Sep 28, 2018 | 36.31 | 36.33 | 36.30 | 36.31 | 357,676 | +0.00(+0.00%) |
Sep 27, 2018 | 36.30 | 36.31 | 36.28 | 36.31 | 169,072 | +0.02(+0.06%) |
Sep 26, 2018 | 36.28 | 36.29 | 36.27 | 36.29 | 196,822 | +0.01(+0.02%) |
Sep 25, 2018 | 36.28 | 36.28 | 36.27 | 36.28 | 178,949 | -0.02(-0.06%) |
Sep 24, 2018 | 36.28 | 36.30 | 36.27 | 36.30 | 255,183 | +0.03(+0.08%) |
Sep 21, 2018 | 36.27 | 36.27 | 36.27 | 36.27 | 177,316 | +0.02(+0.04%) |
Sep 20, 2018 | 36.27 | 36.27 | 36.25 | 36.26 | 164,629 | +0.00(+0.00%) |
Sep 19, 2018 | 36.25 | 36.26 | 36.22 | 36.26 | 221,689 | +0.01(+0.02%) |
Sep 18, 2018 | 36.25 | 36.26 | 36.23 | 36.25 | 241,180 | +0.00(+0.00%) |
Sep 17, 2018 | 36.24 | 36.25 | 36.24 | 36.25 | 200,227 | +0.02(+0.04%) |
Sep 14, 2018 | 36.24 | 36.24 | 36.23 | 36.24 | 142,117 | +0.01(+0.02%) |
Sep 13, 2018 | 36.21 | 36.24 | 36.21 | 36.23 | 515,374 | +0.01(+0.02%) |
Sep 12, 2018 | 36.21 | 36.22 | 36.19 | 36.22 | 760,150 | +0.01(+0.02%) |
Sep 11, 2018 | 36.21 | 36.21 | 36.21 | 36.21 | 468,682 | +0.01(+0.02%) |
Sep 10, 2018 | 36.18 | 36.21 | 36.18 | 36.21 | 219,992 | +0.03(+0.08%) |
Sep 07, 2018 | 36.18 | 36.19 | 36.15 | 36.18 | 165,993 | +0.01(+0.02%) |
Sep 06, 2018 | 36.17 | 36.18 | 36.15 | 36.17 | 227,484 | +0.00(+0.00%) |
Sep 05, 2018 | 36.18 | 36.18 | 36.16 | 36.17 | 180,459 | +0.00(+0.00%) |
Sep 04, 2018 | 36.17 | 36.18 | 36.16 | 36.17 | 186,748 | +0.02(+0.06%) |
Aug 31, 2018 | 36.15 | 36.15 | 36.15 | 0 | -0.02(-0.04%) | |
Aug 30, 2018 | 36.16 | 36.17 | 36.15 | 36.16 | 224,816 | +0.02(+0.04%) |
Aug 29, 2018 | 36.15 | 36.15 | 36.14 | 36.15 | 253,981 | +0.01(+0.02%) |
Aug 28, 2018 | 36.14 | 36.15 | 36.12 | 36.14 | 191,248 | +0.00(+0.00%) |
Aug 27, 2018 | 36.12 | 36.14 | 36.12 | 36.14 | 204,662 | +0.02(+0.06%) |
Aug 24, 2018 | 36.11 | 36.12 | 36.10 | 36.12 | 214,729 | +0.01(+0.02%) |
Aug 23, 2018 | 36.11 | 36.12 | 36.10 | 36.11 | 278,302 | +0.02(+0.04%) |
Aug 22, 2018 | 36.09 | 36.12 | 36.09 | 36.09 | 205,445 | -0.02(-0.04%) |
Aug 21, 2018 | 36.10 | 36.12 | 36.10 | 36.11 | 193,662 | +0.02(+0.04%) |
Aug 20, 2018 | 36.11 | 36.12 | 36.09 | 36.09 | 207,303 | +0.00(+0.00%) |
Aug 17, 2018 | 36.07 | 36.10 | 36.07 | 36.09 | 189,371 | +0.00(+0.00%) |
Aug 16, 2018 | 36.09 | 36.09 | 36.08 | 36.09 | 195,146 | +0.02(+0.04%) |
Aug 15, 2018 | 36.09 | 36.09 | 36.07 | 36.08 | 240,738 | -0.01(-0.02%) |
Aug 14, 2018 | 36.09 | 36.09 | 36.08 | 36.09 | 182,409 | +0.00(+0.00%) |
Aug 13, 2018 | 36.09 | 36.09 | 36.07 | 36.09 | 287,731 | +0.01(+0.02%) |
Aug 10, 2018 | 36.09 | 36.09 | 36.06 | 36.08 | 131,267 | +0.00(+0.00%) |
Aug 09, 2018 | 36.06 | 36.08 | 36.06 | 36.08 | 291,563 | +0.02(+0.06%) |
Aug 08, 2018 | 36.08 | 36.08 | 36.05 | 36.06 | 322,331 | +0.00(+0.00%) |
Aug 07, 2018 | 36.07 | 36.07 | 36.04 | 36.06 | 217,368 | -0.00(-0.01%) |
Aug 06, 2018 | 36.05 | 36.06 | 36.04 | 36.06 | 191,010 | +0.01(+0.03%) |
Aug 03, 2018 | 36.04 | 36.05 | 36.03 | 36.05 | 163,384 | +0.02(+0.04%) |
Aug 02, 2018 | 36.03 | 36.05 | 36.03 | 36.03 | 204,660 | +0.01(+0.02%) |
Aug 01, 2018 | 36.02 | 36.03 | 36.02 | 36.03 | 220,675 | +0.02(+0.05%) |
Jul 31, 2018 | 36.03 | 36.03 | 36.00 | 36.01 | 164,951 | +0.00(+0.01%) |
Jul 30, 2018 | 35.99 | 36.01 | 35.99 | 36.00 | 205,176 | +0.02(+0.05%) |
Jul 27, 2018 | 36.00 | 36.00 | 35.98 | 35.98 | 292,518 | +0.00(+0.01%) |
Jul 26, 2018 | 35.98 | 35.99 | 35.96 | 35.98 | 174,442 | +0.02(+0.04%) |
Jul 25, 2018 | 35.94 | 35.97 | 35.94 | 35.97 | 127,610 | +0.01(+0.02%) |
Jul 24, 2018 | 35.96 | 35.96 | 35.94 | 35.96 | 140,926 | +0.01(+0.02%) |
Jul 23, 2018 | 35.94 | 35.95 | 35.94 | 35.95 | 96,144 | +0.03(+0.08%) |
Jul 20, 2018 | 35.93 | 35.94 | 35.91 | 35.92 | 217,940 | +0.00(+0.00%) |
Jul 19, 2018 | 35.92 | 35.93 | 35.91 | 35.92 | 537,071 | +0.01(+0.02%) |
Jul 18, 2018 | 35.92 | 35.92 | 35.91 | 35.91 | 229,857 | +0.00(+0.00%) |
Jul 17, 2018 | 35.91 | 35.92 | 35.87 | 35.91 | 353,724 | +0.01(+0.02%) |
Jul 16, 2018 | 35.88 | 35.91 | 35.88 | 35.91 | 173,522 | +0.02(+0.04%) |
Jul 13, 2018 | 35.88 | 35.89 | 35.88 | 35.89 | 1,370,729 | +0.01(+0.02%) |
Jul 12, 2018 | 35.88 | 35.88 | 35.86 | 35.88 | 1,803,975 | +0.04(+0.10%) |
Jul 11, 2018 | 35.86 | 35.87 | 35.84 | 35.85 | 209,412 | +0.00(+0.00%) |
Jul 10, 2018 | 35.82 | 35.85 | 35.82 | 35.85 | 213,589 | +0.02(+0.04%) |
Jul 09, 2018 | 35.82 | 35.84 | 35.82 | 35.83 | 135,535 | +0.04(+0.10%) |
Jul 06, 2018 | 35.79 | 35.79 | 35.78 | 35.79 | 141,001 | +0.03(+0.08%) |
Jul 05, 2018 | 35.77 | 35.79 | 35.76 | 35.76 | 189,925 | -0.01(-0.02%) |
Jul 03, 2018 | 35.77 | 35.77 | 35.77 | 0 | +0.05(+0.15%) | |
Jul 02, 2018 | 35.72 | 35.73 | 35.66 | 35.72 | 545,719 | +0.00(+0.00%) |
Jun 29, 2018 | 35.73 | 35.73 | 35.66 | 35.72 | 443,836 | -0.03(-0.08%) |
Jun 28, 2018 | 35.76 | 35.76 | 35.74 | 35.75 | 377,343 | -0.04(-0.10%) |
Jun 27, 2018 | 35.78 | 35.81 | 35.76 | 35.79 | 142,730 | +0.00(+0.00%) |
Jun 26, 2018 | 35.78 | 35.79 | 35.74 | 35.79 | 209,275 | -0.01(-0.04%) |
Jun 25, 2018 | 35.82 | 35.82 | 35.77 | 35.80 | 238,114 | +0.01(+0.02%) |
Jun 22, 2018 | 35.81 | 35.81 | 35.77 | 35.79 | 153,432 | +0.01(+0.02%) |
Jun 21, 2018 | 35.80 | 35.82 | 35.78 | 35.79 | 144,388 | -0.02(-0.06%) |
Jun 20, 2018 | 35.77 | 35.81 | 35.70 | 35.81 | 125,425 | -0.01(-0.02%) |
Jun 19, 2018 | 35.79 | 35.82 | 35.79 | 35.82 | 217,276 | +0.00(+0.00%) |
Jun 18, 2018 | 35.79 | 35.82 | 35.78 | 35.82 | 150,019 | +0.00(+0.00%) |
Jun 15, 2018 | 35.82 | 35.83 | 35.82 | 130,108 | -0.01(-0.04%) | |
Jun 14, 2018 | 35.83 | 35.83 | 35.80 | 35.83 | 138,954 | +0.00(+0.00%) |
Jun 13, 2018 | 35.79 | 35.83 | 35.79 | 35.83 | 210,699 | +0.00(+0.00%) |
Jun 12, 2018 | 35.79 | 35.83 | 35.79 | 35.83 | 176,424 | +0.01(+0.04%) |
Jun 11, 2018 | 35.76 | 35.83 | 35.76 | 35.82 | 139,123 | +0.02(+0.06%) |
Jun 08, 2018 | 35.78 | 35.79 | 35.78 | 35.79 | 237,592 | +0.01(+0.03%) |
Jun 07, 2018 | 35.73 | 35.80 | 35.73 | 35.78 | 349,624 | +0.03(+0.07%) |
Jun 06, 2018 | 35.74 | 35.79 | 35.74 | 35.76 | 185,255 | -0.01(-0.02%) |
Jun 05, 2018 | 35.76 | 35.77 | 35.76 | 35.76 | 195,118 | +0.02(+0.06%) |
Jun 04, 2018 | 35.75 | 35.75 | 35.72 | 35.74 | 373,179 | +0.04(+0.13%) |
Jun 01, 2018 | 35.76 | 35.76 | 35.68 | 35.70 | 708,663 | -0.06(-0.17%) |
May 31, 2018 | 35.75 | 35.76 | 35.73 | 35.76 | 160,302 | -0.01(-0.02%) |
May 30, 2018 | 35.76 | 35.76 | 35.75 | 35.76 | 170,059 | +0.00(+0.00%) |
May 29, 2018 | 35.76 | 35.79 | 35.74 | 35.76 | 322,857 | +0.02(+0.06%) |
May 25, 2018 | 35.74 | 35.74 | 35.74 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 35.76 | 35.76 | 35.74 | 35.76 | 232,290 | +0.00(+0.00%) |
May 23, 2018 | 35.77 | 35.78 | 35.76 | 35.76 | 445,892 | -0.02(-0.05%) |
May 22, 2018 | 35.80 | 35.80 | 35.76 | 35.78 | 189,720 | -0.00(-0.01%) |
May 21, 2018 | 35.79 | 35.81 | 35.78 | 35.79 | 202,421 | -0.01(-0.02%) |
May 18, 2018 | 35.79 | 35.80 | 35.76 | 35.79 | 334,231 | +0.01(+0.04%) |
May 17, 2018 | 35.78 | 35.79 | 35.76 | 35.78 | 177,088 | -0.01(-0.02%) |
May 16, 2018 | 35.79 | 35.79 | 35.77 | 35.79 | 194,823 | +0.00(+0.00%) |
May 15, 2018 | 35.77 | 35.80 | 35.76 | 35.79 | 177,265 | -0.03(-0.08%) |
May 14, 2018 | 35.79 | 35.82 | 35.79 | 35.82 | 231,978 | +0.03(+0.09%) |
May 11, 2018 | 35.78 | 35.79 | 35.76 | 35.78 | 186,733 | +0.01(+0.04%) |
May 10, 2018 | 35.78 | 35.79 | 35.75 | 35.77 | 313,741 | -0.02(-0.05%) |
May 09, 2018 | 35.77 | 35.79 | 35.77 | 35.79 | 175,099 | +0.00(+0.00%) |
May 08, 2018 | 35.76 | 35.79 | 35.75 | 35.79 | 242,398 | +0.00(+0.00%) |
May 07, 2018 | 35.72 | 35.79 | 35.72 | 35.79 | 157,148 | +0.03(+0.08%) |
May 04, 2018 | 35.76 | 35.77 | 35.73 | 35.76 | 265,920 | -0.02(-0.06%) |
May 03, 2018 | 35.76 | 35.78 | 35.76 | 35.78 | 173,194 | +0.01(+0.02%) |
May 02, 2018 | 35.75 | 35.77 | 35.75 | 35.77 | 304,488 | +0.01(+0.02%) |
May 01, 2018 | 35.76 | 35.76 | 35.70 | 35.76 | 256,443 | +0.01(+0.02%) |
Apr 30, 2018 | 35.73 | 35.76 | 35.73 | 35.76 | 194,132 | +0.01(+0.02%) |
Apr 27, 2018 | 35.74 | 35.76 | 35.72 | 35.75 | 170,281 | +0.01(+0.04%) |
Apr 26, 2018 | 35.72 | 35.73 | 35.71 | 35.73 | 257,037 | -0.01(-0.04%) |
Apr 25, 2018 | 35.73 | 35.75 | 35.72 | 35.75 | 252,473 | +0.01(+0.02%) |
Apr 24, 2018 | 35.73 | 35.76 | 35.73 | 35.74 | 164,030 | -0.03(-0.08%) |
Apr 23, 2018 | 35.74 | 35.77 | 35.74 | 35.77 | 198,141 | +0.04(+0.12%) |
Apr 20, 2018 | 35.75 | 35.76 | 35.72 | 35.73 | 208,058 | -0.03(-0.08%) |
Apr 19, 2018 | 35.74 | 35.76 | 35.73 | 35.75 | 190,697 | +0.01(+0.02%) |
Apr 18, 2018 | 35.75 | 35.77 | 35.73 | 35.75 | 239,856 | +0.01(+0.02%) |
Apr 17, 2018 | 35.72 | 35.75 | 35.70 | 35.74 | 300,372 | +0.04(+0.12%) |
Apr 16, 2018 | 35.70 | 35.73 | 35.70 | 35.70 | 275,807 | -0.02(-0.06%) |
Apr 13, 2018 | 35.70 | 35.73 | 35.70 | 35.72 | 154,823 | +0.04(+0.10%) |
Apr 12, 2018 | 35.67 | 35.69 | 35.66 | 35.68 | 146,532 | +0.01(+0.04%) |
Apr 11, 2018 | 35.65 | 35.67 | 35.63 | 35.67 | 172,904 | +0.00(+0.01%) |
Apr 10, 2018 | 35.65 | 35.67 | 35.64 | 35.66 | 210,781 | +0.01(+0.03%) |
Apr 09, 2018 | 35.64 | 35.66 | 35.63 | 35.65 | 152,847 | +0.05(+0.15%) |
Apr 06, 2018 | 35.61 | 35.65 | 35.60 | 35.60 | 258,371 | -0.03(-0.08%) |
Apr 05, 2018 | 35.61 | 35.63 | 35.58 | 35.63 | 168,770 | +0.01(+0.04%) |
Apr 04, 2018 | 35.61 | 35.63 | 35.61 | 35.61 | 165,063 | -0.01(-0.02%) |
Apr 03, 2018 | 35.61 | 35.63 | 35.58 | 35.62 | 363,457 | +0.01(+0.02%) |
Apr 02, 2018 | 35.61 | 35.64 | 35.58 | 35.61 | 648,231 | -0.01(-0.02%) |
Mar 29, 2018 | 35.62 | 35.62 | 35.62 | 0 | +0.01(+0.04%) | |
Mar 28, 2018 | 35.58 | 35.61 | 35.56 | 35.61 | 218,493 | +0.04(+0.10%) |
Mar 27, 2018 | 35.59 | 35.60 | 35.55 | 35.57 | 271,595 | -0.02(-0.06%) |
Mar 26, 2018 | 35.57 | 35.59 | 35.55 | 35.59 | 206,640 | +0.03(+0.07%) |
Mar 23, 2018 | 35.58 | 35.60 | 35.55 | 35.57 | 292,791 | -0.03(-0.09%) |
Mar 22, 2018 | 35.61 | 35.62 | 35.56 | 35.60 | 589,005 | -0.02(-0.05%) |
Mar 21, 2018 | 35.60 | 35.63 | 35.57 | 35.62 | 228,543 | +0.00(+0.00%) |
Mar 20, 2018 | 35.64 | 35.64 | 35.54 | 35.62 | 144,986 | +0.00(+0.00%) |
Mar 19, 2018 | 35.61 | 35.62 | 35.57 | 35.62 | 312,828 | +0.01(+0.04%) |
Mar 16, 2018 | 35.60 | 35.61 | 35.56 | 35.60 | 174,372 | +0.03(+0.08%) |
Mar 15, 2018 | 35.60 | 35.60 | 35.52 | 35.57 | 428,015 | -0.02(-0.06%) |
Mar 14, 2018 | 35.59 | 35.60 | 35.53 | 35.60 | 375,287 | +0.00(+0.00%) |
Mar 13, 2018 | 35.58 | 35.60 | 35.57 | 35.60 | 353,557 | +0.03(+0.08%) |
Mar 12, 2018 | 35.57 | 35.58 | 35.55 | 35.57 | 156,355 | +0.02(+0.06%) |
Mar 09, 2018 | 35.51 | 35.55 | 35.51 | 35.54 | 213,089 | +0.00(+0.00%) |
Mar 08, 2018 | 35.54 | 35.54 | 35.52 | 35.54 | 270,489 | +0.01(+0.04%) |
Mar 07, 2018 | 35.51 | 35.54 | 35.50 | 35.53 | 157,654 | +0.01(+0.04%) |
Mar 06, 2018 | 35.53 | 35.54 | 35.49 | 35.51 | 208,432 | -0.01(-0.04%) |
Mar 05, 2018 | 35.50 | 35.53 | 35.50 | 35.53 | 169,739 | +0.01(+0.02%) |
Mar 02, 2018 | 35.52 | 35.54 | 35.48 | 35.52 | 146,850 | -0.03(-0.08%) |
Mar 01, 2018 | 35.54 | 35.57 | 35.51 | 35.55 | 193,372 | +0.00(+0.00%) |
Feb 28, 2018 | 35.52 | 35.56 | 35.49 | 35.55 | 138,513 | +0.01(+0.03%) |
Feb 27, 2018 | 35.54 | 35.54 | 35.49 | 35.54 | 237,816 | +0.05(+0.13%) |
Feb 26, 2018 | 35.53 | 35.54 | 35.44 | 35.49 | 592,737 | -0.03(-0.08%) |
Feb 23, 2018 | 35.52 | 35.52 | 35.50 | 35.52 | 177,671 | -0.01(-0.02%) |
Feb 22, 2018 | 35.51 | 35.54 | 35.51 | 35.53 | 136,074 | +0.01(+0.04%) |
Feb 21, 2018 | 35.53 | 35.54 | 35.50 | 35.51 | 364,203 | -0.02(-0.05%) |
Feb 20, 2018 | 35.49 | 35.53 | 35.44 | 35.53 | 1,236,537 | +0.01(+0.02%) |
Feb 16, 2018 | 35.53 | 35.53 | 35.53 | 0 | +0.04(+0.10%) | |
Feb 15, 2018 | 35.50 | 35.50 | 35.48 | 35.49 | 153,110 | +0.01(+0.02%) |
Feb 14, 2018 | 35.48 | 35.48 | 35.39 | 35.48 | 184,172 | -0.03(-0.08%) |
Feb 13, 2018 | 35.43 | 35.52 | 35.41 | 35.51 | 255,637 | +0.07(+0.19%) |
Feb 12, 2018 | 35.55 | 35.56 | 35.44 | 35.44 | 167,789 | -0.04(-0.12%) |
Feb 09, 2018 | 35.50 | 35.55 | 35.44 | 35.49 | 365,753 | -0.02(-0.06%) |
Feb 08, 2018 | 35.53 | 35.59 | 35.48 | 35.51 | 232,044 | -0.02(-0.06%) |
Feb 07, 2018 | 35.49 | 35.54 | 35.49 | 35.53 | 430,954 | -0.01(-0.04%) |
Feb 06, 2018 | 35.55 | 35.55 | 35.49 | 35.55 | 378,382 | -0.02(-0.07%) |
Feb 05, 2018 | 35.58 | 35.59 | 35.56 | 35.57 | 241,073 | +0.00(+0.01%) |
Feb 02, 2018 | 35.55 | 35.55 | 35.55 | 35.57 | 225,810 | -0.01(-0.04%) |
Feb 01, 2018 | 35.59 | 35.60 | 35.57 | 35.58 | 450,386 | +0.00(+0.00%) |
Jan 31, 2018 | 35.53 | 35.58 | 35.53 | 35.58 | 363,826 | +0.02(+0.06%) |
Jan 30, 2018 | 35.53 | 35.57 | 35.53 | 35.56 | 383,924 | +0.01(+0.04%) |
Jan 29, 2018 | 35.56 | 35.57 | 35.52 | 35.55 | 268,259 | -0.01(-0.02%) |
Jan 26, 2018 | 35.53 | 35.55 | 35.50 | 35.55 | 203,328 | +0.04(+0.10%) |
Jan 25, 2018 | 35.53 | 35.53 | 35.47 | 35.52 | 214,971 | +0.01(+0.02%) |
Jan 24, 2018 | 35.48 | 35.52 | 35.47 | 35.51 | 247,401 | +0.01(+0.02%) |
Jan 23, 2018 | 35.50 | 35.52 | 35.49 | 35.50 | 197,423 | +0.01(+0.03%) |
Jan 22, 2018 | 35.46 | 35.49 | 35.45 | 35.49 | 238,478 | +0.03(+0.08%) |
Jan 19, 2018 | 35.44 | 35.48 | 35.43 | 35.46 | 268,214 | +0.03(+0.08%) |
Jan 18, 2018 | 35.46 | 35.46 | 35.40 | 35.43 | 299,651 | -0.01(-0.02%) |
Jan 17, 2018 | 35.41 | 35.45 | 35.40 | 35.44 | 262,652 | +0.03(+0.08%) |
Jan 16, 2018 | 35.38 | 35.41 | 35.37 | 35.41 | 172,392 | +0.00(+0.00%) |
Jan 12, 2018 | 35.41 | 35.41 | 35.41 | 0 | +0.04(+0.10%) | |
Jan 11, 2018 | 35.36 | 35.40 | 35.36 | 35.37 | 227,780 | +0.02(+0.06%) |
Jan 10, 2018 | 35.37 | 35.39 | 35.32 | 35.35 | 190,606 | +0.02(+0.06%) |
Jan 09, 2018 | 35.35 | 35.37 | 35.32 | 35.33 | 409,991 | -0.02(-0.06%) |
Jan 08, 2018 | 35.37 | 35.38 | 35.34 | 35.35 | 250,772 | +0.00(+0.00%) |
Jan 05, 2018 | 35.31 | 35.36 | 35.31 | 35.35 | 178,558 | +0.04(+0.12%) |
Jan 04, 2018 | 35.32 | 35.35 | 35.29 | 35.31 | 167,900 | -0.00(-0.01%) |
Jan 03, 2018 | 35.30 | 35.34 | 35.26 | 35.31 | 359,412 | +0.03(+0.09%) |