Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.69 | 35.78 | 35.63 | 35.78 | 16,215 | +0.01(+0.03%) |
Apr 29, 2019 | 35.77 | 35.77 | 35.77 | 35.77 | 1,325 | +0.01(+0.03%) |
Apr 26, 2019 | 35.76 | 35.76 | 35.76 | 35.76 | 1,156 | -0.14(-0.40%) |
Apr 25, 2019 | 35.68 | 35.90 | 35.68 | 35.90 | 35,039 | -0.14(-0.39%) |
Apr 24, 2019 | 35.99 | 36.12 | 35.99 | 36.04 | 1,655 | +0.32(+0.89%) |
Apr 23, 2019 | 35.65 | 35.75 | 35.58 | 35.72 | 5,445 | -0.12(-0.32%) |
Apr 22, 2019 | 35.92 | 35.92 | 35.83 | 35.83 | 2,388 | +0.01(+0.02%) |
Apr 18, 2019 | 35.90 | 35.90 | 35.78 | 35.83 | 2,523 | -0.09(-0.26%) |
Apr 17, 2019 | 35.82 | 35.95 | 35.79 | 35.92 | 1,575 | -0.31(-0.84%) |
Apr 16, 2019 | 36.27 | 36.27 | 36.22 | 36.22 | 3,378 | +0.13(+0.37%) |
Apr 15, 2019 | 36.11 | 36.11 | 36.09 | 36.09 | 695 | -0.09(-0.26%) |
Apr 12, 2019 | 36.22 | 36.33 | 36.18 | 36.18 | 735 | -0.05(-0.13%) |
Apr 11, 2019 | 36.34 | 36.34 | 36.23 | 36.23 | 2,979 | +0.03(+0.08%) |
Apr 10, 2019 | 36.18 | 36.20 | 36.18 | 36.20 | 1,441 | +0.50(+1.41%) |
Apr 09, 2019 | 35.85 | 35.85 | 35.70 | 35.70 | 669 | -0.35(-0.97%) |
Apr 08, 2019 | 36.15 | 36.15 | 36.04 | 36.05 | 1,834 | -0.17(-0.46%) |
Apr 05, 2019 | 36.20 | 36.25 | 36.19 | 36.22 | 5,466 | -0.33(-0.90%) |
Apr 04, 2019 | 36.43 | 36.55 | 36.43 | 36.55 | 1,569 | -0.12(-0.32%) |
Apr 03, 2019 | 36.54 | 36.69 | 36.54 | 36.66 | 3,912 | +0.19(+0.51%) |
Apr 02, 2019 | 36.26 | 36.48 | 36.26 | 36.48 | 745 | +0.25(+0.70%) |
Apr 01, 2019 | 36.26 | 36.39 | 36.22 | 36.22 | 2,483 | +0.15(+0.40%) |
Mar 29, 2019 | 36.08 | 36.08 | 36.08 | 36.08 | 210 | -0.09(-0.24%) |
Mar 28, 2019 | 36.18 | 36.18 | 36.16 | 36.17 | 910 | -0.09(-0.24%) |
Mar 27, 2019 | 36.31 | 36.31 | 36.25 | 36.25 | 659 | -0.21(-0.57%) |
Mar 26, 2019 | 36.52 | 36.52 | 36.46 | 36.46 | 888 | +0.08(+0.21%) |
Mar 25, 2019 | 36.38 | 36.38 | 36.38 | 187 | +0.00(+0.00%) | |
Mar 22, 2019 | 36.14 | 36.38 | 36.14 | 36.38 | 2,312 | -0.07(-0.18%) |
Mar 21, 2019 | 36.45 | 36.45 | 36.44 | 36.45 | 643 | +0.07(+0.19%) |
Mar 20, 2019 | 36.59 | 36.59 | 36.37 | 36.38 | 2,068 | -0.13(-0.36%) |
Mar 19, 2019 | 36.54 | 36.55 | 36.51 | 36.51 | 3,012 | +0.06(+0.16%) |
Mar 18, 2019 | 36.38 | 36.46 | 36.38 | 36.46 | 2,305 | +0.14(+0.39%) |
Mar 15, 2019 | 36.19 | 36.31 | 36.19 | 36.31 | 2,119 | +0.17(+0.47%) |
Mar 14, 2019 | 36.14 | 36.17 | 36.12 | 36.14 | 1,063 | +0.41(+1.16%) |
Mar 13, 2019 | 35.64 | 35.73 | 35.64 | 35.73 | 1,673 | +0.22(+0.61%) |
Mar 12, 2019 | 35.55 | 35.65 | 35.51 | 35.51 | 1,083 | +0.14(+0.40%) |
Mar 11, 2019 | 35.15 | 35.39 | 35.15 | 35.37 | 3,274 | +0.18(+0.51%) |
Mar 08, 2019 | 35.20 | 35.25 | 35.19 | 35.19 | 3,815 | +0.30(+0.87%) |
Mar 07, 2019 | 34.87 | 34.89 | 34.87 | 34.89 | 434 | +0.10(+0.30%) |
Mar 06, 2019 | 34.92 | 34.92 | 34.79 | 34.79 | 1,681 | -0.36(-1.02%) |
Mar 05, 2019 | 35.02 | 35.14 | 35.02 | 35.14 | 1,810 | +0.31(+0.89%) |
Mar 04, 2019 | 34.82 | 34.83 | 34.79 | 34.83 | 1,831 | -0.28(-0.81%) |
Mar 01, 2019 | 35.16 | 35.16 | 35.06 | 35.12 | 2,225 | -0.10(-0.29%) |
Feb 28, 2019 | 35.22 | 35.22 | 35.22 | 35.22 | 378 | +0.17(+0.48%) |
Feb 27, 2019 | 35.10 | 35.10 | 35.05 | 35.05 | 1,067 | -0.10(-0.30%) |
Feb 26, 2019 | 35.08 | 35.15 | 35.08 | 35.15 | 1,277 | +0.29(+0.84%) |
Feb 25, 2019 | 34.87 | 34.87 | 34.86 | 34.86 | 1,466 | -0.03(-0.08%) |
Feb 22, 2019 | 34.89 | 34.92 | 34.89 | 34.89 | 2,649 | -0.01(-0.03%) |
Feb 21, 2019 | 35.02 | 35.02 | 34.90 | 34.90 | 1,178 | -0.02(-0.06%) |
Feb 20, 2019 | 34.90 | 34.92 | 34.87 | 34.92 | 996 | -0.23(-0.64%) |
Feb 19, 2019 | 34.80 | 35.15 | 34.80 | 35.15 | 2,671 | +0.39(+1.13%) |
Feb 15, 2019 | 34.62 | 34.76 | 34.62 | 34.75 | 3,921 | +0.17(+0.50%) |
Feb 14, 2019 | 34.76 | 34.76 | 34.51 | 34.58 | 6,254 | -0.28(-0.81%) |
Feb 13, 2019 | 35.01 | 35.01 | 34.86 | 34.86 | 357 | -0.34(-0.97%) |
Feb 12, 2019 | 35.18 | 35.20 | 35.18 | 35.20 | 436 | +0.10(+0.29%) |
Feb 11, 2019 | 35.16 | 35.16 | 35.10 | 35.10 | 2,556 | -0.09(-0.26%) |
Feb 08, 2019 | 35.22 | 35.31 | 35.12 | 35.19 | 2,543 | -0.25(-0.69%) |
Feb 07, 2019 | 35.47 | 35.50 | 35.42 | 35.44 | 7,347 | -0.03(-0.10%) |
Feb 06, 2019 | 35.62 | 35.62 | 35.44 | 35.47 | 1,937 | -0.13(-0.35%) |
Feb 05, 2019 | 35.62 | 35.62 | 35.60 | 35.60 | 28,372 | -0.15(-0.42%) |
Feb 04, 2019 | 35.75 | 35.75 | 35.75 | 35.75 | 330 | -0.13(-0.37%) |
Feb 01, 2019 | 35.79 | 35.88 | 35.79 | 35.88 | 847 | +0.03(+0.08%) |
Jan 31, 2019 | 35.94 | 35.94 | 35.85 | 35.85 | 1,687 | -0.34(-0.94%) |
Jan 30, 2019 | 35.87 | 36.19 | 35.87 | 36.19 | 623 | +0.43(+1.21%) |
Jan 29, 2019 | 35.72 | 35.76 | 35.72 | 35.76 | 2,726 | +0.34(+0.96%) |
Jan 28, 2019 | 35.29 | 35.42 | 35.29 | 35.42 | 1,862 | +0.33(+0.94%) |
Jan 25, 2019 | 34.95 | 35.09 | 34.95 | 35.09 | 2,437 | +0.47(+1.34%) |
Jan 24, 2019 | 34.71 | 34.71 | 34.62 | 34.62 | 1,190 | +0.02(+0.04%) |
Jan 23, 2019 | 34.55 | 34.61 | 34.55 | 34.61 | 2,198 | +0.36(+1.05%) |
Jan 22, 2019 | 34.29 | 34.29 | 34.23 | 34.25 | 7,397 | -0.11(-0.33%) |
Jan 18, 2019 | 34.41 | 34.41 | 34.27 | 34.36 | 2,119 | +0.11(+0.33%) |
Jan 17, 2019 | 34.00 | 34.25 | 34.00 | 34.25 | 797 | +0.19(+0.55%) |
Jan 16, 2019 | 34.04 | 34.06 | 34.04 | 34.06 | 851 | +0.29(+0.87%) |
Jan 15, 2019 | 33.87 | 33.87 | 33.73 | 33.77 | 2,505 | -0.18(-0.52%) |
Jan 14, 2019 | 33.92 | 33.94 | 33.92 | 33.94 | 895 | +0.01(+0.04%) |
Jan 11, 2019 | 33.93 | 33.93 | 33.93 | 33.93 | 317 | +0.21(+0.63%) |
Jan 10, 2019 | 33.76 | 33.78 | 33.55 | 33.72 | 15,169 | -0.07(-0.20%) |
Jan 09, 2019 | 33.63 | 33.79 | 33.51 | 33.79 | 1,848 | +0.13(+0.39%) |
Jan 08, 2019 | 33.62 | 33.65 | 33.57 | 33.65 | 1,377 | +0.51(+1.53%) |
Jan 07, 2019 | 33.14 | 33.14 | 33.14 | 33.14 | 504 | +0.26(+0.80%) |
Jan 04, 2019 | 32.50 | 32.88 | 32.50 | 32.88 | 529 | +0.54(+1.66%) |
Jan 03, 2019 | 32.27 | 32.41 | 32.27 | 32.34 | 1,690 | +0.20(+0.63%) |
Jan 02, 2019 | 32.24 | 32.24 | 32.14 | 32.14 | 786 | -0.35(-1.09%) |
Dec 31, 2018 | 32.47 | 32.49 | 32.45 | 32.49 | 2,225 | +0.12(+0.38%) |
Dec 28, 2018 | 32.45 | 32.45 | 32.26 | 32.37 | 1,165 | +0.02(+0.06%) |
Dec 27, 2018 | 32.11 | 32.35 | 31.90 | 32.35 | 21,389 | -0.40(-1.21%) |
Dec 26, 2018 | 32.06 | 32.75 | 31.98 | 32.75 | 6,856 | +0.19(+0.58%) |
Dec 24, 2018 | 32.63 | 32.63 | 32.56 | 32.56 | 2,437 | +0.11(+0.35%) |
Dec 21, 2018 | 32.81 | 32.93 | 32.37 | 32.45 | 10,705 | -0.58(-1.74%) |
Dec 20, 2018 | 33.06 | 33.08 | 33.01 | 33.02 | 2,411 | +0.17(+0.52%) |
Dec 19, 2018 | 33.34 | 33.40 | 32.85 | 32.85 | 15,063 | -0.24(-0.72%) |
Dec 18, 2018 | 33.12 | 33.17 | 33.02 | 33.09 | 2,815 | +0.13(+0.41%) |
Dec 17, 2018 | 33.20 | 33.20 | 32.96 | 32.96 | 1,999 | -0.38(-1.13%) |
Dec 14, 2018 | 33.33 | 33.33 | 33.33 | 33.33 | 107 | -0.21(-0.63%) |
Dec 13, 2018 | 33.43 | 33.57 | 33.43 | 33.54 | 4,024 | -0.19(-0.57%) |
Dec 12, 2018 | 33.76 | 33.76 | 33.63 | 33.73 | 853 | +0.77(+2.35%) |
Dec 11, 2018 | 32.90 | 33.00 | 32.90 | 32.96 | 825 | -0.51(-1.53%) |
Dec 10, 2018 | 33.41 | 33.47 | 33.14 | 33.47 | 6,068 | -0.03(-0.08%) |
Dec 07, 2018 | 33.68 | 33.68 | 33.49 | 33.50 | 1,501 | -0.21(-0.64%) |
Dec 06, 2018 | 33.31 | 33.71 | 33.25 | 33.71 | 7,932 | +0.77(+2.35%) |
Dec 04, 2018 | 33.03 | 33.03 | 32.94 | 32.94 | 3,432 | -0.51(-1.52%) |
Dec 03, 2018 | 33.57 | 33.57 | 33.38 | 33.45 | 2,093 | -0.42(-1.23%) |
Nov 30, 2018 | 33.77 | 33.86 | 33.77 | 33.86 | 3,110 | -0.51(-1.49%) |
Nov 29, 2018 | 34.29 | 34.38 | 34.22 | 34.38 | 2,331 | -0.46(-1.31%) |
Nov 28, 2018 | 34.40 | 34.86 | 34.34 | 34.83 | 4,452 | +0.47(+1.36%) |
Nov 27, 2018 | 34.39 | 34.39 | 34.26 | 34.37 | 8,498 | +0.02(+0.05%) |
Nov 26, 2018 | 34.39 | 34.39 | 34.35 | 34.35 | 1,500 | +0.17(+0.49%) |
Nov 23, 2018 | 34.18 | 34.18 | 34.18 | 34.18 | 214 | +0.03(+0.08%) |
Nov 21, 2018 | 34.15 | 34.15 | 34.15 | 0 | +0.23(+0.69%) | |
Nov 20, 2018 | 33.88 | 33.92 | 33.69 | 33.92 | 4,465 | -0.43(-1.25%) |
Nov 19, 2018 | 34.37 | 34.37 | 34.35 | 34.35 | 933 | -0.34(-0.97%) |
Nov 16, 2018 | 34.68 | 34.68 | 34.68 | 34.68 | 858 | +0.08(+0.24%) |
Nov 15, 2018 | 34.42 | 34.66 | 34.37 | 34.60 | 4,368 | -0.74(-2.08%) |
Nov 14, 2018 | 35.24 | 35.34 | 34.99 | 35.34 | 1,670 | +0.55(+1.58%) |
Nov 13, 2018 | 34.75 | 34.99 | 34.62 | 34.79 | 2,511 | +0.20(+0.58%) |
Nov 12, 2018 | 34.71 | 34.71 | 34.57 | 34.59 | 3,952 | -0.47(-1.34%) |
Nov 09, 2018 | 35.00 | 35.07 | 35.00 | 35.06 | 4,719 | -0.02(-0.06%) |
Nov 08, 2018 | 35.30 | 35.30 | 35.08 | 35.08 | 2,095 | -0.31(-0.89%) |
Nov 07, 2018 | 35.39 | 35.39 | 35.24 | 35.39 | 8,257 | +0.61(+1.74%) |
Nov 06, 2018 | 34.68 | 34.79 | 34.68 | 34.79 | 1,823 | +0.33(+0.95%) |
Nov 05, 2018 | 34.44 | 34.50 | 34.40 | 34.46 | 3,583 | +0.02(+0.05%) |
Nov 02, 2018 | 34.64 | 34.69 | 34.36 | 34.44 | 2,037 | -0.35(-1.02%) |
Nov 01, 2018 | 34.49 | 34.79 | 34.49 | 34.79 | 2,861 | +0.76(+2.25%) |
Oct 31, 2018 | 34.15 | 34.22 | 34.03 | 34.03 | 3,636 | -0.25(-0.73%) |
Oct 30, 2018 | 33.88 | 34.28 | 33.88 | 34.28 | 2,907 | +0.54(+1.59%) |
Oct 29, 2018 | 34.21 | 34.21 | 33.71 | 33.75 | 1,804 | -0.44(-1.30%) |
Oct 26, 2018 | 33.93 | 34.30 | 33.86 | 34.19 | 5,684 | +0.21(+0.63%) |
Oct 25, 2018 | 34.07 | 34.20 | 33.95 | 33.97 | 6,658 | -0.24(-0.71%) |
Oct 24, 2018 | 34.27 | 34.27 | 34.08 | 34.22 | 1,901 | -0.30(-0.88%) |
Oct 23, 2018 | 34.22 | 34.61 | 34.22 | 34.52 | 4,531 | -0.42(-1.22%) |
Oct 22, 2018 | 34.93 | 34.94 | 34.85 | 34.94 | 1,780 | -0.15(-0.44%) |
Oct 19, 2018 | 35.06 | 35.10 | 35.02 | 35.10 | 120,772 | +0.43(+1.25%) |
Oct 18, 2018 | 35.17 | 35.17 | 34.64 | 34.66 | 4,852 | -0.35(-1.01%) |
Oct 17, 2018 | 35.01 | 35.06 | 35.01 | 35.02 | 1,010 | +0.45(+1.29%) |
Oct 16, 2018 | 34.50 | 34.61 | 34.50 | 34.57 | 6,036 | +0.84(+2.49%) |
Oct 15, 2018 | 33.62 | 33.73 | 33.61 | 33.73 | 1,697 | -0.46(-1.34%) |
Oct 12, 2018 | 34.19 | 34.19 | 34.19 | 22 | -0.00(-0.01%) | |
Oct 11, 2018 | 34.20 | 34.48 | 34.08 | 34.19 | 4,630 | -0.19(-0.56%) |
Oct 10, 2018 | 34.82 | 34.82 | 34.38 | 34.38 | 2,875 | -0.65(-1.86%) |
Oct 09, 2018 | 34.64 | 35.06 | 34.64 | 35.04 | 2,318 | +0.33(+0.96%) |
Oct 08, 2018 | 34.55 | 34.70 | 34.52 | 34.70 | 1,499 | -0.01(-0.04%) |
Oct 05, 2018 | 34.73 | 34.73 | 34.64 | 34.72 | 11,798 | +0.03(+0.09%) |
Oct 04, 2018 | 35.05 | 35.05 | 34.64 | 34.68 | 42,660 | -1.12(-3.11%) |
Oct 03, 2018 | 35.78 | 35.81 | 35.71 | 35.80 | 5,398 | +0.20(+0.57%) |
Oct 02, 2018 | 35.69 | 35.70 | 35.60 | 35.60 | 2,563 | -0.42(-1.18%) |
Oct 01, 2018 | 36.13 | 36.13 | 36.02 | 36.02 | 1,725 | -0.19(-0.52%) |
Sep 28, 2018 | 36.10 | 36.21 | 36.10 | 36.21 | 429 | -0.15(-0.41%) |
Sep 27, 2018 | 36.54 | 36.55 | 36.36 | 36.36 | 17,273 | -0.32(-0.86%) |
Sep 26, 2018 | 36.71 | 36.72 | 36.68 | 36.68 | 17,648 | +0.11(+0.30%) |
Sep 25, 2018 | 36.79 | 36.79 | 36.57 | 36.57 | 4,573 | -0.11(-0.31%) |
Sep 24, 2018 | 36.77 | 36.77 | 36.66 | 36.68 | 1,141 | -0.14(-0.39%) |
Sep 21, 2018 | 36.89 | 36.89 | 36.82 | 36.83 | 1,723 | -0.39(-1.04%) |
Sep 20, 2018 | 37.05 | 37.21 | 37.05 | 37.21 | 3,526 | +0.45(+1.21%) |
Sep 19, 2018 | 36.72 | 36.78 | 36.71 | 36.77 | 3,078 | -0.32(-0.88%) |
Sep 18, 2018 | 37.22 | 37.22 | 37.06 | 37.09 | 1,590 | +0.26(+0.72%) |
Sep 17, 2018 | 36.83 | 36.83 | 36.83 | 31 | +0.00(+0.00%) | |
Sep 14, 2018 | 36.86 | 36.88 | 36.75 | 36.83 | 2,154 | -0.18(-0.50%) |
Sep 13, 2018 | 37.17 | 37.17 | 37.01 | 37.01 | 1,463 | +0.17(+0.47%) |
Sep 12, 2018 | 36.78 | 36.95 | 36.78 | 36.84 | 3,587 | +0.21(+0.58%) |
Sep 11, 2018 | 36.61 | 36.62 | 36.61 | 36.62 | 793 | +0.04(+0.11%) |
Sep 10, 2018 | 36.59 | 36.61 | 36.58 | 36.58 | 1,298 | +0.13(+0.35%) |
Sep 07, 2018 | 36.52 | 36.52 | 36.46 | 36.46 | 1,185 | -0.24(-0.65%) |
Sep 06, 2018 | 36.58 | 36.69 | 36.58 | 36.69 | 1,398 | -0.11(-0.30%) |
Sep 05, 2018 | 36.76 | 36.80 | 36.75 | 36.80 | 3,387 | +0.10(+0.28%) |
Sep 04, 2018 | 36.59 | 36.70 | 36.59 | 36.70 | 1,846 | -0.55(-1.46%) |
Aug 31, 2018 | 37.25 | 37.25 | 37.25 | 0 | -0.24(-0.63%) | |
Aug 30, 2018 | 37.48 | 37.48 | 37.48 | 37.48 | 990 | -0.49(-1.29%) |
Aug 29, 2018 | 37.73 | 37.97 | 37.73 | 37.97 | 742 | +0.37(+0.97%) |
Aug 28, 2018 | 37.64 | 37.66 | 37.60 | 37.60 | 3,217 | +0.14(+0.37%) |
Aug 27, 2018 | 37.33 | 37.48 | 37.33 | 37.47 | 1,082 | +0.30(+0.79%) |
Aug 24, 2018 | 37.17 | 37.17 | 37.17 | 37.17 | 215 | +0.17(+0.45%) |
Aug 23, 2018 | 37.13 | 37.13 | 36.94 | 37.00 | 2,536 | -0.10(-0.27%) |
Aug 22, 2018 | 37.21 | 37.21 | 37.07 | 37.11 | 1,375 | +0.10(+0.28%) |
Aug 21, 2018 | 36.87 | 37.00 | 36.80 | 37.00 | 2,294 | +0.41(+1.13%) |
Aug 20, 2018 | 36.52 | 36.59 | 36.45 | 36.59 | 4,096 | +0.07(+0.19%) |
Aug 17, 2018 | 36.14 | 36.57 | 36.14 | 36.52 | 4,309 | +0.44(+1.22%) |
Aug 16, 2018 | 36.08 | 36.08 | 36.08 | 36.08 | 2,039 | +0.22(+0.61%) |
Aug 15, 2018 | 35.80 | 35.89 | 35.70 | 35.86 | 2,483 | -0.21(-0.58%) |
Aug 14, 2018 | 36.14 | 36.14 | 36.06 | 36.07 | 1,838 | -0.21(-0.57%) |
Aug 13, 2018 | 36.34 | 36.35 | 36.28 | 36.28 | 831 | -0.18(-0.48%) |
Aug 10, 2018 | 36.57 | 36.57 | 36.36 | 36.46 | 3,986 | -0.56(-1.52%) |
Aug 09, 2018 | 37.04 | 37.07 | 36.99 | 37.02 | 1,633 | -0.15(-0.41%) |
Aug 08, 2018 | 37.02 | 37.17 | 36.99 | 37.17 | 2,449 | +0.04(+0.11%) |
Aug 07, 2018 | 37.13 | 37.13 | 37.13 | 37.13 | 396 | +0.02(+0.05%) |
Aug 06, 2018 | 37.06 | 37.16 | 37.06 | 37.11 | 1,625 | -0.28(-0.76%) |
Aug 03, 2018 | 37.37 | 37.39 | 37.32 | 37.39 | 646 | +0.26(+0.70%) |
Aug 02, 2018 | 37.13 | 37.13 | 37.13 | 37.13 | 1,205 | -0.12(-0.33%) |
Aug 01, 2018 | 37.25 | 37.25 | 37.25 | 37.25 | 199 | -0.20(-0.55%) |
Jul 31, 2018 | 37.52 | 37.55 | 37.46 | 37.46 | 3,538 | +0.06(+0.16%) |
Jul 30, 2018 | 37.51 | 37.51 | 37.40 | 37.40 | 2,704 | +0.18(+0.49%) |
Jul 27, 2018 | 37.32 | 37.44 | 37.22 | 37.22 | 3,771 | -0.11(-0.30%) |
Jul 26, 2018 | 37.27 | 37.33 | 37.27 | 37.33 | 786 | -0.23(-0.62%) |
Jul 25, 2018 | 37.40 | 37.56 | 37.40 | 37.56 | 7,636 | +0.46(+1.25%) |
Jul 24, 2018 | 37.29 | 37.29 | 37.10 | 37.10 | 3,517 | +0.11(+0.29%) |
Jul 23, 2018 | 37.11 | 37.11 | 36.99 | 36.99 | 491 | -0.14(-0.37%) |
Jul 20, 2018 | 37.13 | 37.25 | 37.12 | 37.13 | 15,538 | +0.14(+0.37%) |
Jul 19, 2018 | 36.96 | 37.07 | 36.87 | 36.99 | 5,343 | -0.28(-0.76%) |
Jul 18, 2018 | 37.27 | 37.27 | 37.19 | 37.27 | 1,872 | +0.02(+0.05%) |
Jul 17, 2018 | 37.14 | 37.27 | 37.14 | 37.25 | 1,735 | -0.19(-0.52%) |
Jul 16, 2018 | 37.38 | 37.45 | 37.38 | 37.45 | 516 | +0.24(+0.65%) |
Jul 13, 2018 | 37.22 | 37.29 | 37.15 | 37.21 | 4,654 | -0.02(-0.05%) |
Jul 12, 2018 | 37.15 | 37.23 | 37.15 | 37.23 | 5,050 | +0.19(+0.51%) |
Jul 11, 2018 | 37.25 | 37.25 | 36.98 | 37.04 | 90,344 | -0.48(-1.27%) |
Jul 10, 2018 | 37.48 | 37.51 | 37.48 | 37.51 | 604 | +0.07(+0.20%) |
Jul 09, 2018 | 37.50 | 37.37 | 37.44 | 1,365 | -0.06(-0.15%) | |
Jul 06, 2018 | 37.36 | 37.51 | 37.36 | 37.50 | 1,792 | +0.44(+1.18%) |
Jul 05, 2018 | 37.05 | 37.10 | 37.03 | 37.06 | 3,184 | +0.19(+0.53%) |
Jul 03, 2018 | 36.86 | 36.86 | 36.86 | 0 | +0.26(+0.72%) | |
Jul 02, 2018 | 36.59 | 36.63 | 36.59 | 36.60 | 1,943 | -0.30(-0.82%) |
Jun 29, 2018 | 36.88 | 36.90 | 36.88 | 36.90 | 1,076 | +0.40(+1.10%) |
Jun 28, 2018 | 36.34 | 36.50 | 36.32 | 36.50 | 3,446 | +0.12(+0.34%) |
Jun 27, 2018 | 36.65 | 36.65 | 36.38 | 36.38 | 5,315 | -0.50(-1.34%) |
Jun 26, 2018 | 36.86 | 36.87 | 36.84 | 36.87 | 996 | -0.13(-0.35%) |
Jun 25, 2018 | 37.12 | 37.14 | 36.99 | 37.00 | 3,094 | -0.07(-0.20%) |
Jun 22, 2018 | 37.08 | 37.08 | 37.08 | 37.08 | 3,951 | +0.34(+0.93%) |
Jun 21, 2018 | 36.83 | 36.94 | 36.73 | 36.73 | 1,036 | -0.18(-0.48%) |
Jun 20, 2018 | 36.92 | 36.92 | 36.88 | 36.91 | 1,758 | +0.08(+0.22%) |
Jun 19, 2018 | 36.83 | 36.83 | 36.72 | 36.83 | 4,971 | -0.25(-0.69%) |
Jun 18, 2018 | 37.02 | 37.09 | 37.02 | 37.09 | 633 | -0.21(-0.56%) |
Jun 15, 2018 | 37.34 | 37.34 | 37.30 | 37.30 | 580 | -0.05(-0.13%) |
Jun 14, 2018 | 37.33 | 37.36 | 37.27 | 37.35 | 5,062 | -0.03(-0.09%) |
Jun 13, 2018 | 37.50 | 37.70 | 37.32 | 37.38 | 3,102 | -0.16(-0.44%) |
Jun 12, 2018 | 37.54 | 37.54 | 37.54 | 37.54 | 243 | +0.00(+0.01%) |
Jun 11, 2018 | 37.48 | 37.55 | 37.48 | 37.54 | 1,153 | -0.01(-0.04%) |
Jun 08, 2018 | 37.44 | 37.55 | 37.44 | 37.55 | 3,024 | +0.34(+0.90%) |
Jun 07, 2018 | 37.55 | 37.55 | 37.26 | 37.21 | 2,613 | -0.51(-1.35%) |
Jun 06, 2018 | 37.60 | 37.72 | 37.60 | 37.72 | 1,282 | +0.35(+0.95%) |
Jun 05, 2018 | 37.30 | 37.37 | 37.28 | 37.37 | 2,491 | +0.20(+0.53%) |
Jun 04, 2018 | 37.30 | 37.48 | 37.17 | 37.17 | 3,768 | +0.38(+1.04%) |
Jun 01, 2018 | 36.80 | 36.82 | 36.79 | 36.79 | 2,083 | -0.16(-0.44%) |
May 31, 2018 | 36.70 | 36.95 | 36.70 | 36.95 | 441 | +0.05(+0.15%) |
May 30, 2018 | 36.90 | 36.90 | 36.90 | 36.90 | 1,005 | +0.75(+2.09%) |
May 29, 2018 | 36.36 | 36.39 | 35.95 | 36.14 | 3,860 | -0.65(-1.78%) |
May 25, 2018 | 36.80 | 36.80 | 36.80 | 0 | +0.03(+0.07%) | |
May 24, 2018 | 36.82 | 36.82 | 36.75 | 36.77 | 1,149 | +0.06(+0.17%) |
May 23, 2018 | 36.68 | 36.74 | 36.67 | 36.70 | 3,624 | -0.33(-0.90%) |
May 22, 2018 | 37.19 | 37.28 | 37.04 | 37.04 | 6,073 | -0.07(-0.20%) |
May 21, 2018 | 37.16 | 37.16 | 37.11 | 37.11 | 1,151 | -0.01(-0.02%) |
May 18, 2018 | 37.00 | 37.13 | 36.99 | 37.12 | 954 | +0.05(+0.13%) |
May 17, 2018 | 37.10 | 37.20 | 37.07 | 37.07 | 4,156 | -0.08(-0.22%) |
May 16, 2018 | 37.07 | 37.19 | 37.03 | 37.15 | 7,351 | -0.27(-0.72%) |
May 15, 2018 | 37.43 | 37.46 | 37.42 | 37.42 | 923 | -0.41(-1.08%) |
May 14, 2018 | 37.96 | 37.96 | 37.83 | 37.83 | 7,469 | -0.04(-0.10%) |
May 11, 2018 | 38.04 | 38.11 | 37.87 | 37.87 | 1,289 | +0.12(+0.33%) |
May 10, 2018 | 37.71 | 37.74 | 37.71 | 37.74 | 1,235 | +0.08(+0.20%) |
May 09, 2018 | 37.67 | 37.67 | 37.67 | 37.67 | 556 | +0.19(+0.51%) |
May 08, 2018 | 37.52 | 37.52 | 37.47 | 37.48 | 4,544 | -0.07(-0.19%) |
May 07, 2018 | 37.55 | 37.59 | 37.55 | 37.55 | 2,964 | +0.07(+0.19%) |
May 04, 2018 | 37.49 | 37.49 | 37.48 | 37.48 | 386 | +0.05(+0.14%) |
May 03, 2018 | 37.51 | 37.51 | 37.43 | 37.43 | 388 | -0.06(-0.16%) |
May 02, 2018 | 37.65 | 37.65 | 37.49 | 37.49 | 1,728 | -0.07(-0.18%) |