Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 37.34 | 37.37 | 37.31 | 37.34 | 6,782 | +0.12(+0.32%) |
Sep 27, 2019 | 37.34 | 37.37 | 37.16 | 37.22 | 1,000 | +0.28(+0.75%) |
Sep 26, 2019 | 37.05 | 37.05 | 36.95 | 36.95 | 862 | -0.12(-0.34%) |
Sep 25, 2019 | 36.90 | 37.09 | 36.88 | 37.07 | 2,300 | +0.50(+1.38%) |
Sep 24, 2019 | 36.66 | 36.69 | 36.54 | 36.56 | 3,378 | -0.27(-0.72%) |
Sep 23, 2019 | 36.87 | 36.88 | 36.77 | 36.83 | 5,666 | +0.35(+0.97%) |
Sep 20, 2019 | 36.48 | 36.48 | 36.48 | 36.48 | 1,600 | -0.76(-2.03%) |
Sep 19, 2019 | 37.21 | 37.24 | 37.20 | 37.24 | 2,204 | -0.25(-0.65%) |
Sep 18, 2019 | 37.33 | 37.50 | 37.32 | 37.48 | 2,606 | +0.18(+0.48%) |
Sep 17, 2019 | 37.36 | 37.36 | 37.25 | 37.30 | 11,622 | +0.06(+0.17%) |
Sep 16, 2019 | 37.09 | 37.24 | 37.09 | 37.24 | 598 | -0.00(-0.01%) |
Sep 13, 2019 | 37.23 | 37.24 | 37.20 | 37.24 | 2,800 | +0.09(+0.24%) |
Sep 12, 2019 | 37.21 | 37.29 | 37.16 | 37.16 | 5,590 | +0.15(+0.40%) |
Sep 11, 2019 | 36.95 | 37.03 | 36.95 | 37.01 | 6,620 | +0.20(+0.53%) |
Sep 10, 2019 | 36.67 | 36.81 | 36.67 | 36.81 | 5,668 | +0.21(+0.58%) |
Sep 09, 2019 | 36.53 | 36.60 | 36.53 | 36.60 | 1,026 | +0.25(+0.68%) |
Sep 06, 2019 | 36.32 | 36.35 | 36.25 | 36.35 | 1,200 | -0.07(-0.20%) |
Sep 05, 2019 | 36.54 | 36.54 | 36.42 | 36.42 | 14,566 | +0.41(+1.14%) |
Sep 04, 2019 | 35.97 | 36.05 | 35.92 | 36.01 | 6,556 | +0.21(+0.58%) |
Sep 03, 2019 | 35.88 | 35.94 | 35.64 | 35.80 | 2,136 | -0.11(-0.29%) |
Aug 30, 2019 | 35.88 | 36.02 | 35.88 | 35.91 | 24,200 | -0.18(-0.50%) |
Aug 29, 2019 | 35.94 | 36.18 | 35.94 | 36.09 | 22,648 | +0.23(+0.63%) |
Aug 28, 2019 | 35.62 | 35.87 | 35.62 | 35.87 | 2,978 | +0.32(+0.89%) |
Aug 27, 2019 | 35.66 | 35.73 | 35.55 | 35.55 | 1,276 | -0.27(-0.76%) |
Aug 26, 2019 | 35.72 | 35.83 | 35.72 | 35.82 | 2,646 | +0.56(+1.58%) |
Aug 23, 2019 | 36.06 | 36.06 | 35.26 | 35.26 | 46,000 | -0.73(-2.01%) |
Aug 22, 2019 | 36.02 | 36.08 | 35.95 | 35.98 | 8,112 | +0.03(+0.08%) |
Aug 21, 2019 | 35.99 | 36.16 | 35.95 | 35.95 | 6,326 | +0.10(+0.28%) |
Aug 20, 2019 | 35.95 | 35.95 | 35.85 | 35.86 | 14,948 | -0.29(-0.81%) |
Aug 19, 2019 | 36.05 | 36.15 | 36.05 | 36.15 | 8,234 | +0.24(+0.68%) |
Aug 16, 2019 | 35.88 | 35.96 | 35.85 | 35.91 | 7,600 | +0.19(+0.52%) |
Aug 15, 2019 | 35.85 | 35.85 | 35.59 | 35.72 | 13,922 | +0.14(+0.39%) |
Aug 14, 2019 | 35.66 | 35.67 | 35.47 | 35.58 | 13,550 | -0.51(-1.42%) |
Aug 13, 2019 | 36.28 | 36.31 | 35.92 | 36.09 | 13,552 | +0.83(+2.36%) |
Aug 12, 2019 | 35.16 | 35.26 | 35.16 | 35.26 | 3,460 | -0.14(-0.40%) |
Aug 09, 2019 | 35.42 | 35.44 | 35.22 | 35.40 | 5,000 | -0.26(-0.73%) |
Aug 08, 2019 | 35.77 | 35.82 | 35.66 | 35.66 | 9,786 | -0.17(-0.49%) |
Aug 07, 2019 | 35.46 | 35.84 | 35.39 | 35.83 | 11,582 | -0.18(-0.50%) |
Aug 06, 2019 | 36.02 | 36.07 | 35.88 | 36.02 | 8,872 | +0.26(+0.73%) |
Aug 05, 2019 | 35.71 | 35.76 | 35.63 | 35.76 | 17,090 | -0.30(-0.83%) |
Aug 02, 2019 | 36.15 | 36.15 | 36.00 | 36.05 | 14,600 | -0.50(-1.36%) |
Aug 01, 2019 | 37.20 | 37.23 | 36.54 | 36.55 | 7,170 | -1.00(-2.67%) |
Jul 31, 2019 | 37.38 | 37.55 | 37.38 | 37.55 | 3,734 | +0.14(+0.36%) |
Jul 30, 2019 | 37.38 | 37.47 | 37.38 | 37.42 | 13,604 | +0.44(+1.20%) |
Jul 29, 2019 | 37.44 | 37.53 | 36.98 | 36.98 | 2,602 | -0.50(-1.33%) |
Jul 26, 2019 | 37.41 | 37.50 | 37.41 | 37.47 | 6,000 | +0.17(+0.46%) |
Jul 25, 2019 | 37.30 | 37.48 | 37.30 | 37.30 | 1,818 | +0.19(+0.51%) |
Jul 24, 2019 | 37.11 | 37.11 | 37.11 | 37.11 | 226 | -0.03(-0.08%) |
Jul 23, 2019 | 37.13 | 37.14 | 37.02 | 37.14 | 6,090 | +0.27(+0.73%) |
Jul 22, 2019 | 36.87 | 36.87 | 36.87 | 36.87 | 142 | +0.11(+0.30%) |
Jul 19, 2019 | 36.74 | 36.77 | 36.73 | 36.76 | 6,000 | +0.30(+0.82%) |
Jul 18, 2019 | 36.87 | 36.87 | 36.46 | 36.46 | 3,670 | -0.02(-0.06%) |
Jul 17, 2019 | 36.98 | 36.99 | 36.48 | 36.48 | 2,476 | -0.63(-1.70%) |
Jul 16, 2019 | 37.06 | 37.13 | 37.06 | 37.11 | 4,672 | +0.26(+0.71%) |
Jul 15, 2019 | 36.84 | 36.86 | 36.83 | 36.85 | 1,698 | +0.03(+0.09%) |
Jul 12, 2019 | 37.00 | 37.00 | 36.79 | 36.81 | 1,600 | -0.40(-1.08%) |
Jul 11, 2019 | 37.08 | 37.22 | 37.08 | 37.22 | 4,454 | +0.01(+0.04%) |
Jul 10, 2019 | 37.21 | 37.21 | 37.17 | 37.20 | 1,664 | -0.30(-0.79%) |
Jul 09, 2019 | 37.45 | 37.50 | 37.42 | 37.50 | 2,714 | +0.06(+0.15%) |
Jul 08, 2019 | 37.33 | 37.45 | 37.33 | 37.45 | 5,278 | +0.23(+0.63%) |
Jul 05, 2019 | 37.12 | 37.29 | 37.12 | 37.21 | 8,800 | +0.47(+1.29%) |
Jul 03, 2019 | 36.69 | 36.74 | 36.67 | 36.74 | 6,400 | -0.05(-0.13%) |
Jul 02, 2019 | 37.00 | 37.01 | 36.75 | 36.78 | 6,824 | -0.23(-0.63%) |
Jul 01, 2019 | 37.02 | 37.16 | 37.01 | 37.02 | 21,160 | +0.29(+0.78%) |
Jun 28, 2019 | 36.68 | 36.76 | 36.60 | 36.73 | 5,400 | +0.06(+0.16%) |
Jun 27, 2019 | 36.70 | 36.71 | 36.67 | 36.67 | 1,356 | +0.01(+0.02%) |
Jun 26, 2019 | 36.57 | 36.68 | 36.54 | 36.66 | 7,674 | +0.41(+1.13%) |
Jun 25, 2019 | 36.08 | 36.25 | 36.05 | 36.25 | 4,874 | -0.03(-0.09%) |
Jun 24, 2019 | 36.37 | 36.38 | 36.28 | 36.28 | 14,794 | -0.03(-0.08%) |
Jun 21, 2019 | 36.42 | 36.56 | 36.31 | 36.31 | 21,800 | +0.04(+0.11%) |
Jun 20, 2019 | 36.59 | 36.59 | 36.26 | 36.27 | 5,170 | -0.56(-1.51%) |
Jun 19, 2019 | 37.00 | 37.00 | 36.79 | 36.83 | 3,368 | -0.18(-0.49%) |
Jun 18, 2019 | 36.93 | 37.20 | 36.84 | 37.02 | 2,280 | -0.12(-0.32%) |
Jun 17, 2019 | 37.10 | 37.16 | 37.10 | 37.13 | 3,796 | +0.03(+0.09%) |
Jun 14, 2019 | 36.97 | 37.14 | 36.96 | 37.10 | 3,000 | +0.12(+0.32%) |
Jun 13, 2019 | 37.02 | 37.03 | 36.98 | 36.98 | 1,496 | -0.09(-0.25%) |
Jun 12, 2019 | 37.05 | 37.08 | 37.01 | 37.08 | 3,186 | +0.02(+0.05%) |
Jun 11, 2019 | 37.16 | 37.18 | 37.06 | 37.06 | 632 | +0.03(+0.08%) |
Jun 10, 2019 | 37.09 | 37.09 | 36.88 | 37.02 | 3,400 | +0.21(+0.56%) |
Jun 07, 2019 | 36.74 | 36.82 | 36.67 | 36.82 | 1,400 | -0.04(-0.11%) |
Jun 06, 2019 | 36.87 | 37.01 | 36.74 | 36.86 | 2,440 | -0.09(-0.26%) |
Jun 05, 2019 | 36.77 | 36.99 | 36.69 | 36.95 | 7,554 | +0.24(+0.67%) |
Jun 04, 2019 | 36.78 | 36.92 | 36.71 | 36.71 | 13,876 | +0.05(+0.15%) |
Jun 03, 2019 | 36.89 | 36.94 | 36.62 | 36.66 | 66,360 | -0.22(-0.60%) |
May 31, 2019 | 37.24 | 37.24 | 36.88 | 36.88 | 11,000 | -0.86(-2.28%) |
May 30, 2019 | 37.81 | 37.94 | 37.74 | 37.74 | 6,338 | -0.03(-0.08%) |
May 29, 2019 | 37.55 | 37.77 | 37.55 | 37.77 | 5,472 | +0.23(+0.61%) |
May 28, 2019 | 37.62 | 37.73 | 37.53 | 37.53 | 12,012 | +0.05(+0.13%) |
May 24, 2019 | 37.55 | 37.56 | 37.48 | 37.48 | 45,600 | -0.22(-0.60%) |
May 23, 2019 | 37.84 | 37.84 | 37.62 | 37.71 | 7,442 | -0.48(-1.25%) |
May 22, 2019 | 38.22 | 38.22 | 38.15 | 38.19 | 7,970 | -0.04(-0.10%) |
May 21, 2019 | 38.37 | 38.38 | 38.23 | 38.23 | 2,654 | +0.24(+0.64%) |
May 20, 2019 | 37.95 | 37.98 | 37.94 | 37.98 | 4,080 | +0.02(+0.05%) |
May 17, 2019 | 37.89 | 38.02 | 37.88 | 37.96 | 4,800 | +0.14(+0.36%) |
May 16, 2019 | 37.80 | 37.88 | 37.80 | 37.83 | 1,824 | +0.20(+0.54%) |
May 15, 2019 | 37.62 | 37.62 | 37.55 | 37.62 | 1,334 | -0.03(-0.09%) |
May 14, 2019 | 37.63 | 37.73 | 37.63 | 37.66 | 4,824 | +0.21(+0.56%) |
May 13, 2019 | 37.27 | 37.45 | 37.27 | 37.45 | 10,770 | -0.39(-1.03%) |
May 10, 2019 | 37.62 | 37.84 | 37.62 | 37.84 | 1,600 | +0.13(+0.34%) |
May 09, 2019 | 37.57 | 37.71 | 37.57 | 37.71 | 11,616 | -0.25(-0.67%) |
May 08, 2019 | 38.01 | 38.02 | 37.94 | 37.97 | 5,660 | -0.12(-0.30%) |
May 07, 2019 | 38.15 | 38.15 | 38.02 | 38.08 | 2,030 | -0.42(-1.09%) |
May 06, 2019 | 38.51 | 38.53 | 38.43 | 38.50 | 15,438 | -0.15(-0.38%) |
May 03, 2019 | 38.83 | 38.83 | 38.65 | 38.65 | 9,000 | -0.30(-0.77%) |
May 02, 2019 | 38.95 | 38.95 | 38.91 | 38.95 | 2,686 | +0.05(+0.13%) |
May 01, 2019 | 38.84 | 38.98 | 38.62 | 38.90 | 18,134 | +0.05(+0.12%) |
Apr 30, 2019 | 38.85 | 38.85 | 38.80 | 38.85 | 3,648 | -0.20(-0.51%) |
Apr 29, 2019 | 39.19 | 39.19 | 39.04 | 39.04 | 6,814 | +0.05(+0.13%) |
Apr 26, 2019 | 38.88 | 39.01 | 38.88 | 38.99 | 15,800 | -0.02(-0.06%) |
Apr 25, 2019 | 39.09 | 39.09 | 38.84 | 39.02 | 18,808 | -0.31(-0.78%) |
Apr 24, 2019 | 39.00 | 39.39 | 39.00 | 39.32 | 8,486 | +0.28(+0.71%) |
Apr 23, 2019 | 39.07 | 39.07 | 39.05 | 39.05 | 1,182 | -0.08(-0.20%) |
Apr 22, 2019 | 39.10 | 39.13 | 39.10 | 39.12 | 2,734 | +0.02(+0.04%) |
Apr 18, 2019 | 39.09 | 39.11 | 39.09 | 39.11 | 600 | -0.10(-0.26%) |
Apr 17, 2019 | 39.13 | 39.21 | 39.12 | 39.21 | 2,488 | +0.07(+0.18%) |
Apr 16, 2019 | 39.16 | 39.16 | 39.10 | 39.14 | 11,648 | +0.04(+0.10%) |
Apr 15, 2019 | 39.17 | 39.17 | 39.10 | 39.10 | 6,522 | -0.02(-0.06%) |
Apr 12, 2019 | 39.05 | 39.14 | 39.04 | 39.12 | 5,600 | +0.27(+0.69%) |
Apr 11, 2019 | 38.75 | 38.87 | 38.74 | 38.85 | 8,248 | +0.48(+1.25%) |
Apr 10, 2019 | 38.45 | 38.45 | 38.37 | 38.37 | 6,880 | -0.11(-0.27%) |
Apr 09, 2019 | 38.45 | 38.49 | 38.45 | 38.48 | 3,222 | -0.28(-0.71%) |
Apr 08, 2019 | 38.62 | 38.83 | 38.61 | 38.76 | 9,688 | -0.07(-0.18%) |
Apr 05, 2019 | 38.85 | 38.90 | 38.83 | 38.83 | 7,200 | +0.04(+0.10%) |
Apr 04, 2019 | 38.76 | 38.78 | 38.74 | 38.78 | 7,548 | +0.09(+0.22%) |
Apr 03, 2019 | 38.69 | 38.72 | 38.67 | 38.70 | 6,014 | +0.06(+0.15%) |
Apr 02, 2019 | 38.66 | 38.66 | 38.52 | 38.64 | 13,816 | +0.04(+0.10%) |
Apr 01, 2019 | 38.31 | 38.64 | 38.29 | 38.60 | 37,688 | +0.38(+0.99%) |
Mar 29, 2019 | 38.20 | 38.26 | 38.13 | 38.22 | 3,000 | +0.19(+0.50%) |
Mar 28, 2019 | 38.09 | 38.20 | 38.03 | 38.03 | 73,018 | +0.05(+0.13%) |
Mar 27, 2019 | 37.92 | 37.98 | 37.92 | 37.98 | 3,874 | -0.03(-0.08%) |
Mar 26, 2019 | 37.93 | 38.01 | 37.93 | 38.01 | 1,538 | +0.49(+1.32%) |
Mar 25, 2019 | 37.70 | 37.70 | 37.47 | 37.52 | 6,946 | -0.05(-0.14%) |
Mar 22, 2019 | 37.65 | 37.65 | 37.48 | 37.57 | 4,800 | -0.59(-1.55%) |
Mar 21, 2019 | 38.03 | 38.20 | 38.03 | 38.16 | 8,522 | +0.17(+0.45%) |
Mar 20, 2019 | 38.59 | 38.65 | 37.99 | 37.99 | 48,732 | -0.41(-1.07%) |
Mar 19, 2019 | 38.56 | 38.60 | 38.40 | 38.40 | 5,848 | -0.12(-0.32%) |
Mar 18, 2019 | 38.60 | 38.62 | 38.52 | 38.52 | 5,200 | -0.09(-0.25%) |
Mar 15, 2019 | 38.60 | 38.62 | 38.56 | 38.62 | 2,800 | -0.11(-0.29%) |
Mar 14, 2019 | 38.64 | 38.81 | 38.63 | 38.73 | 7,752 | +0.42(+1.10%) |
Mar 13, 2019 | 38.46 | 38.48 | 38.31 | 38.31 | 986 | -0.04(-0.10%) |
Mar 12, 2019 | 38.30 | 38.48 | 38.30 | 38.35 | 6,082 | -0.03(-0.08%) |
Mar 11, 2019 | 38.26 | 38.40 | 38.26 | 38.38 | 2,572 | +0.06(+0.15%) |
Mar 08, 2019 | 38.20 | 38.33 | 38.16 | 38.33 | 7,800 | -0.34(-0.88%) |
Mar 07, 2019 | 38.61 | 38.66 | 38.58 | 38.66 | 10,190 | -0.02(-0.04%) |
Mar 06, 2019 | 38.70 | 38.77 | 38.68 | 38.68 | 7,948 | -0.13(-0.33%) |
Mar 05, 2019 | 38.80 | 38.95 | 38.75 | 38.81 | 9,632 | +0.11(+0.29%) |
Mar 04, 2019 | 38.88 | 38.88 | 38.66 | 38.70 | 14,444 | -0.19(-0.48%) |
Mar 01, 2019 | 38.73 | 38.91 | 38.71 | 38.88 | 38,400 | +0.38(+0.97%) |
Feb 28, 2019 | 38.42 | 38.51 | 38.42 | 38.51 | 1,716 | +0.33(+0.87%) |
Feb 27, 2019 | 38.04 | 38.22 | 38.04 | 38.17 | 2,442 | +0.30(+0.79%) |
Feb 26, 2019 | 38.05 | 38.05 | 37.87 | 37.87 | 2,598 | -0.30(-0.78%) |
Feb 25, 2019 | 38.00 | 38.23 | 38.00 | 38.17 | 9,008 | +0.23(+0.62%) |
Feb 22, 2019 | 37.96 | 37.96 | 37.93 | 37.94 | 2,400 | -0.01(-0.04%) |
Feb 21, 2019 | 37.91 | 37.99 | 37.91 | 37.95 | 4,272 | -0.07(-0.18%) |
Feb 20, 2019 | 38.00 | 38.02 | 38.00 | 38.02 | 1,204 | +0.15(+0.40%) |
Feb 19, 2019 | 37.80 | 37.90 | 37.80 | 37.87 | 41,588 | +0.17(+0.44%) |
Feb 15, 2019 | 37.80 | 37.80 | 37.69 | 37.70 | 3,200 | -0.09(-0.24%) |
Feb 14, 2019 | 37.79 | 37.90 | 37.78 | 37.79 | 4,530 | -0.31(-0.81%) |
Feb 13, 2019 | 37.99 | 38.10 | 37.95 | 38.10 | 2,880 | +0.36(+0.95%) |
Feb 12, 2019 | 37.65 | 37.88 | 37.65 | 37.74 | 3,068 | +0.09(+0.23%) |
Feb 11, 2019 | 37.62 | 37.67 | 37.62 | 37.65 | 5,528 | +0.41(+1.11%) |
Feb 08, 2019 | 37.20 | 37.26 | 37.18 | 37.24 | 4,400 | -0.04(-0.10%) |
Feb 07, 2019 | 37.22 | 37.29 | 37.18 | 37.28 | 16,600 | -0.02(-0.06%) |
Feb 06, 2019 | 37.19 | 37.35 | 37.19 | 37.30 | 7,614 | -0.02(-0.06%) |
Feb 05, 2019 | 37.31 | 37.34 | 37.27 | 37.32 | 2,804 | +0.00(+0.01%) |
Feb 04, 2019 | 37.38 | 37.41 | 37.26 | 37.32 | 7,388 | +0.22(+0.58%) |
Feb 01, 2019 | 36.70 | 37.10 | 36.70 | 37.10 | 4,800 | +0.51(+1.38%) |
Jan 31, 2019 | 36.34 | 36.60 | 36.34 | 36.60 | 6,986 | -0.04(-0.10%) |
Jan 30, 2019 | 37.11 | 37.11 | 36.56 | 36.63 | 7,982 | -0.23(-0.63%) |
Jan 29, 2019 | 36.95 | 36.95 | 36.87 | 36.87 | 772 | -0.02(-0.07%) |
Jan 28, 2019 | 36.84 | 36.89 | 36.74 | 36.89 | 8,324 | +0.02(+0.06%) |
Jan 25, 2019 | 37.05 | 37.23 | 36.87 | 36.87 | 3,600 | -0.15(-0.41%) |
Jan 24, 2019 | 36.96 | 37.05 | 36.96 | 37.02 | 2,882 | +0.02(+0.04%) |
Jan 23, 2019 | 37.12 | 37.14 | 36.98 | 37.01 | 13,156 | +0.13(+0.36%) |
Jan 22, 2019 | 36.92 | 36.92 | 36.74 | 36.88 | 18,298 | -0.19(-0.51%) |
Jan 18, 2019 | 36.92 | 37.12 | 36.88 | 37.06 | 9,800 | +0.33(+0.89%) |
Jan 17, 2019 | 36.54 | 36.81 | 36.54 | 36.74 | 5,030 | +0.15(+0.41%) |
Jan 16, 2019 | 36.47 | 36.64 | 36.43 | 36.59 | 12,780 | +0.27(+0.75%) |
Jan 15, 2019 | 36.22 | 36.32 | 36.17 | 36.31 | 8,338 | +0.38(+1.07%) |
Jan 14, 2019 | 35.99 | 36.10 | 35.93 | 35.93 | 22,380 | -0.29(-0.80%) |
Jan 11, 2019 | 36.19 | 36.23 | 36.10 | 36.22 | 8,800 | +0.11(+0.30%) |
Jan 10, 2019 | 35.98 | 36.19 | 35.92 | 36.11 | 6,986 | +0.21(+0.58%) |
Jan 09, 2019 | 36.17 | 36.17 | 35.88 | 35.90 | 8,426 | -0.45(-1.25%) |
Jan 08, 2019 | 36.45 | 36.45 | 36.25 | 36.35 | 4,560 | +0.04(+0.12%) |
Jan 07, 2019 | 36.06 | 36.34 | 36.06 | 36.31 | 20,908 | +0.15(+0.41%) |
Jan 04, 2019 | 36.16 | 36.20 | 35.93 | 36.16 | 22,000 | +0.63(+1.79%) |
Jan 03, 2019 | 35.80 | 36.03 | 35.28 | 35.52 | 38,642 | -1.06(-2.90%) |
Jan 02, 2019 | 36.70 | 36.77 | 36.59 | 36.59 | 32,010 | -0.34(-0.93%) |
Dec 31, 2018 | 37.18 | 37.28 | 36.93 | 36.93 | 16,000 | -0.41(-1.08%) |
Dec 28, 2018 | 37.41 | 37.53 | 37.34 | 37.34 | 27,400 | -0.54(-1.43%) |
Dec 27, 2018 | 37.70 | 37.99 | 37.56 | 37.88 | 22,554 | -0.16(-0.41%) |
Dec 26, 2018 | 37.51 | 38.03 | 37.34 | 38.03 | 18,414 | +0.67(+1.80%) |
Dec 24, 2018 | 37.45 | 37.54 | 37.36 | 37.36 | 33,400 | -0.65(-1.70%) |
Dec 21, 2018 | 37.84 | 38.04 | 37.81 | 38.01 | 14,400 | +0.09(+0.25%) |
Dec 20, 2018 | 38.19 | 38.23 | 37.70 | 37.91 | 15,968 | -0.93(-2.40%) |
Dec 19, 2018 | 38.60 | 38.85 | 38.52 | 38.84 | 65,640 | +0.03(+0.09%) |
Dec 18, 2018 | 38.76 | 38.84 | 38.75 | 38.81 | 13,326 | -0.10(-0.26%) |
Dec 17, 2018 | 39.07 | 39.12 | 38.88 | 38.91 | 9,732 | -0.45(-1.14%) |
Dec 14, 2018 | 39.50 | 39.52 | 39.30 | 39.36 | 34,000 | -0.15(-0.37%) |
Dec 13, 2018 | 39.46 | 39.57 | 39.46 | 39.51 | 7,596 | +0.31(+0.79%) |
Dec 12, 2018 | 39.25 | 39.26 | 39.19 | 39.20 | 6,434 | -0.09(-0.22%) |
Dec 11, 2018 | 39.26 | 39.34 | 39.22 | 39.28 | 25,684 | +0.06(+0.16%) |
Dec 10, 2018 | 39.02 | 39.22 | 38.98 | 39.22 | 6,368 | +0.43(+1.11%) |
Dec 07, 2018 | 38.90 | 38.90 | 38.79 | 38.79 | 19,400 | -0.05(-0.14%) |
Dec 06, 2018 | 38.65 | 38.86 | 38.48 | 38.84 | 27,828 | -0.06(-0.15%) |
Dec 04, 2018 | 39.02 | 39.25 | 38.74 | 38.90 | 16,600 | -0.56(-1.43%) |
Dec 03, 2018 | 39.35 | 39.49 | 39.35 | 39.47 | 6,076 | +0.16(+0.39%) |
Nov 30, 2018 | 39.40 | 39.47 | 39.31 | 39.31 | 3,400 | +0.05(+0.13%) |
Nov 29, 2018 | 39.26 | 39.30 | 39.17 | 39.26 | 7,460 | -0.15(-0.37%) |
Nov 28, 2018 | 39.58 | 39.67 | 39.34 | 39.41 | 42,996 | -0.09(-0.22%) |
Nov 27, 2018 | 39.45 | 39.53 | 39.45 | 39.49 | 6,182 | +0.19(+0.48%) |
Nov 26, 2018 | 39.23 | 39.41 | 39.23 | 39.30 | 17,584 | +0.46(+1.18%) |
Nov 23, 2018 | 38.86 | 38.86 | 38.84 | 38.84 | 1,400 | -0.18(-0.46%) |
Nov 21, 2018 | 39.02 | 39.02 | 39.02 | 0 | +0.26(+0.66%) | |
Nov 20, 2018 | 38.58 | 38.77 | 38.53 | 38.77 | 66,304 | +0.13(+0.35%) |
Nov 19, 2018 | 38.82 | 38.82 | 38.57 | 38.63 | 12,770 | -0.16(-0.43%) |
Nov 16, 2018 | 38.75 | 38.85 | 38.72 | 38.80 | 85,600 | -0.63(-1.60%) |
Nov 15, 2018 | 39.07 | 39.42 | 39.03 | 39.42 | 18,502 | +0.16(+0.42%) |
Nov 14, 2018 | 39.52 | 39.55 | 39.12 | 39.26 | 26,756 | -0.16(-0.42%) |
Nov 13, 2018 | 39.55 | 39.59 | 39.42 | 39.42 | 25,288 | -0.01(-0.03%) |
Nov 12, 2018 | 39.44 | 39.48 | 39.38 | 39.44 | 14,926 | -0.02(-0.06%) |
Nov 09, 2018 | 39.50 | 39.52 | 39.34 | 39.46 | 12,600 | -0.12(-0.30%) |
Nov 08, 2018 | 39.35 | 39.58 | 39.35 | 39.58 | 10,390 | +0.34(+0.85%) |
Nov 07, 2018 | 39.12 | 39.24 | 39.02 | 39.24 | 56,146 | +0.03(+0.08%) |
Nov 06, 2018 | 39.04 | 39.22 | 39.02 | 39.22 | 52,278 | +0.22(+0.55%) |
Nov 05, 2018 | 38.71 | 39.02 | 38.71 | 39.00 | 75,248 | +0.02(+0.06%) |
Nov 02, 2018 | 38.80 | 39.06 | 38.80 | 38.98 | 69,200 | +0.35(+0.91%) |
Nov 01, 2018 | 38.70 | 38.70 | 38.59 | 38.62 | 39,040 | -0.08(-0.21%) |
Oct 31, 2018 | 39.04 | 39.05 | 38.70 | 38.70 | 18,194 | -0.11(-0.27%) |
Oct 30, 2018 | 38.70 | 38.81 | 38.59 | 38.81 | 5,584 | +0.60(+1.57%) |
Oct 29, 2018 | 38.39 | 38.51 | 38.21 | 38.21 | 32,932 | +0.23(+0.61%) |
Oct 26, 2018 | 38.08 | 38.19 | 37.77 | 37.98 | 20,200 | -0.51(-1.31%) |
Oct 25, 2018 | 38.35 | 38.55 | 38.35 | 38.48 | 6,606 | +0.29(+0.76%) |
Oct 24, 2018 | 38.52 | 38.52 | 38.20 | 38.20 | 9,978 | -0.16(-0.40%) |
Oct 23, 2018 | 38.12 | 38.38 | 38.12 | 38.35 | 2,104 | -0.32(-0.83%) |
Oct 22, 2018 | 38.61 | 38.68 | 38.57 | 38.67 | 9,552 | +0.21(+0.55%) |
Oct 19, 2018 | 38.47 | 38.49 | 38.35 | 38.46 | 12,800 | +0.24(+0.64%) |
Oct 18, 2018 | 38.50 | 38.50 | 38.10 | 38.22 | 24,238 | -0.19(-0.50%) |
Oct 17, 2018 | 38.12 | 38.48 | 38.12 | 38.41 | 15,538 | +0.19(+0.49%) |
Oct 16, 2018 | 38.15 | 38.25 | 38.12 | 38.22 | 8,452 | +0.29(+0.76%) |
Oct 15, 2018 | 37.92 | 37.98 | 37.86 | 37.93 | 27,760 | -0.26(-0.68%) |
Oct 12, 2018 | 38.16 | 38.19 | 38.00 | 38.19 | 19,400 | +0.10(+0.26%) |
Oct 11, 2018 | 38.26 | 38.37 | 37.96 | 38.09 | 44,360 | -0.25(-0.65%) |
Oct 10, 2018 | 38.83 | 38.83 | 38.32 | 38.34 | 4,740 | -0.29(-0.75%) |
Oct 09, 2018 | 38.91 | 38.91 | 38.63 | 38.63 | 7,606 | -0.12(-0.32%) |
Oct 08, 2018 | 38.71 | 38.78 | 38.65 | 38.76 | 31,090 | -0.39(-1.00%) |
Oct 05, 2018 | 39.24 | 39.25 | 39.10 | 39.15 | 15,600 | -0.12(-0.32%) |
Oct 04, 2018 | 39.45 | 39.46 | 39.17 | 39.27 | 15,142 | -0.33(-0.83%) |
Oct 03, 2018 | 39.27 | 39.67 | 39.27 | 39.60 | 26,318 | +0.51(+1.29%) |
Oct 02, 2018 | 39.28 | 39.28 | 39.06 | 39.09 | 9,264 | -0.29(-0.74%) |