Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2018 | 39.33 | 39.40 | 39.27 | 39.39 | 34,734 | +0.30(+0.76%) |
Sep 28, 2018 | 39.00 | 39.09 | 38.99 | 39.09 | 12,600 | +0.17(+0.44%) |
Sep 27, 2018 | 38.69 | 38.98 | 38.69 | 38.92 | 11,478 | +0.47(+1.21%) |
Sep 26, 2018 | 38.66 | 38.70 | 38.45 | 38.45 | 17,276 | -0.18(-0.47%) |
Sep 25, 2018 | 38.52 | 38.65 | 38.52 | 38.63 | 10,594 | +0.18(+0.47%) |
Sep 24, 2018 | 38.36 | 38.49 | 38.30 | 38.45 | 12,952 | +0.12(+0.31%) |
Sep 21, 2018 | 38.45 | 38.45 | 38.34 | 38.34 | 5,000 | +0.09(+0.25%) |
Sep 20, 2018 | 38.06 | 38.33 | 38.05 | 38.24 | 25,740 | +0.13(+0.35%) |
Sep 19, 2018 | 38.15 | 38.16 | 38.10 | 38.11 | 10,396 | -0.08(-0.20%) |
Sep 18, 2018 | 38.04 | 38.19 | 38.04 | 38.19 | 7,220 | +0.39(+1.02%) |
Sep 17, 2018 | 37.87 | 37.92 | 37.80 | 37.80 | 5,020 | -0.12(-0.33%) |
Sep 14, 2018 | 37.91 | 38.00 | 37.86 | 37.92 | 17,400 | +0.02(+0.06%) |
Sep 13, 2018 | 37.66 | 37.91 | 37.66 | 37.90 | 5,256 | +0.51(+1.36%) |
Sep 12, 2018 | 37.38 | 37.40 | 37.34 | 37.40 | 4,110 | -0.23(-0.62%) |
Sep 11, 2018 | 37.52 | 37.67 | 37.52 | 37.63 | 9,072 | +0.28(+0.75%) |
Sep 10, 2018 | 37.31 | 37.35 | 37.31 | 37.35 | 1,696 | -0.02(-0.05%) |
Sep 07, 2018 | 37.37 | 37.37 | 37.37 | 37.37 | 1,400 | +0.22(+0.61%) |
Sep 06, 2018 | 37.32 | 37.32 | 37.03 | 37.15 | 37,062 | -0.43(-1.13%) |
Sep 05, 2018 | 37.66 | 37.70 | 37.50 | 37.57 | 15,182 | +0.06(+0.17%) |
Sep 04, 2018 | 37.47 | 37.54 | 37.31 | 37.51 | 29,770 | +0.25(+0.68%) |
Aug 31, 2018 | 37.26 | 37.26 | 37.26 | 0 | +0.08(+0.20%) | |
Aug 30, 2018 | 37.45 | 37.45 | 37.18 | 37.18 | 9,804 | -0.48(-1.26%) |
Aug 29, 2018 | 37.42 | 37.68 | 37.42 | 37.66 | 22,462 | +0.35(+0.95%) |
Aug 28, 2018 | 37.12 | 37.30 | 37.12 | 37.30 | 4,796 | +0.10(+0.27%) |
Aug 27, 2018 | 37.15 | 37.22 | 37.15 | 37.20 | 50,714 | -0.05(-0.13%) |
Aug 24, 2018 | 37.40 | 37.40 | 37.25 | 37.25 | 2,400 | -0.08(-0.21%) |
Aug 23, 2018 | 37.15 | 37.35 | 37.15 | 37.33 | 8,750 | +0.54(+1.47%) |
Aug 22, 2018 | 36.73 | 36.84 | 36.73 | 36.79 | 3,934 | +0.08(+0.22%) |
Aug 21, 2018 | 36.78 | 36.83 | 36.70 | 36.71 | 5,230 | +0.12(+0.31%) |
Aug 20, 2018 | 36.76 | 36.76 | 36.58 | 36.59 | 12,502 | -0.29(-0.79%) |
Aug 17, 2018 | 36.73 | 36.88 | 36.69 | 36.88 | 31,000 | -0.18(-0.47%) |
Aug 16, 2018 | 36.84 | 37.20 | 36.83 | 37.06 | 16,234 | +0.24(+0.66%) |
Aug 15, 2018 | 37.02 | 37.02 | 36.80 | 36.82 | 14,762 | -0.43(-1.15%) |
Aug 14, 2018 | 37.02 | 37.28 | 36.96 | 37.24 | 31,730 | +0.37(+1.00%) |
Aug 13, 2018 | 36.95 | 37.00 | 36.88 | 36.88 | 31,506 | +0.00(+0.00%) |
Aug 10, 2018 | 37.02 | 37.02 | 36.76 | 36.88 | 122,600 | -0.24(-0.65%) |
Aug 09, 2018 | 37.05 | 37.15 | 37.03 | 37.12 | 4,264 | +0.05(+0.15%) |
Aug 08, 2018 | 37.06 | 37.07 | 37.06 | 37.06 | 4,742 | -0.25(-0.68%) |
Aug 07, 2018 | 37.17 | 37.31 | 37.17 | 37.31 | 2,194 | -0.05(-0.15%) |
Aug 06, 2018 | 37.37 | 37.37 | 37.34 | 37.37 | 2,186 | +0.13(+0.36%) |
Aug 03, 2018 | 37.22 | 37.26 | 37.15 | 37.23 | 8,400 | -0.13(-0.35%) |
Aug 02, 2018 | 37.30 | 37.39 | 37.30 | 37.37 | 5,006 | -0.11(-0.29%) |
Aug 01, 2018 | 37.69 | 37.69 | 37.35 | 37.48 | 10,796 | -0.12(-0.31%) |
Jul 31, 2018 | 37.58 | 37.70 | 37.53 | 37.59 | 17,358 | +0.53(+1.43%) |
Jul 30, 2018 | 37.11 | 37.11 | 37.02 | 37.06 | 2,046 | +0.03(+0.08%) |
Jul 27, 2018 | 37.01 | 37.03 | 36.94 | 37.03 | 4,200 | -0.13(-0.36%) |
Jul 26, 2018 | 37.05 | 37.17 | 37.05 | 37.16 | 4,768 | +0.16(+0.45%) |
Jul 25, 2018 | 37.04 | 37.05 | 36.80 | 37.00 | 61,548 | -0.15(-0.41%) |
Jul 24, 2018 | 37.03 | 37.18 | 36.99 | 37.15 | 57,090 | -0.11(-0.30%) |
Jul 23, 2018 | 37.15 | 37.30 | 37.15 | 37.27 | 19,566 | -0.06(-0.17%) |
Jul 20, 2018 | 37.55 | 37.56 | 37.27 | 37.33 | 43,188 | -0.69(-1.81%) |
Jul 19, 2018 | 38.35 | 38.37 | 37.73 | 38.02 | 87,384 | -0.22(-0.59%) |
Jul 18, 2018 | 38.20 | 38.26 | 38.15 | 38.24 | 34,514 | +0.03(+0.08%) |
Jul 17, 2018 | 38.09 | 38.26 | 38.09 | 38.22 | 60,016 | +0.36(+0.94%) |
Jul 16, 2018 | 37.91 | 37.92 | 37.79 | 37.86 | 32,166 | +0.00(+0.00%) |
Jul 13, 2018 | 37.98 | 37.99 | 37.84 | 37.86 | 43,892 | -0.12(-0.33%) |
Jul 12, 2018 | 37.97 | 38.00 | 37.90 | 37.98 | 24,088 | +0.33(+0.88%) |
Jul 11, 2018 | 37.06 | 37.68 | 37.06 | 37.66 | 28,546 | +0.52(+1.39%) |
Jul 10, 2018 | 37.09 | 37.17 | 37.09 | 37.14 | 11,542 | +0.30(+0.80%) |
Jul 09, 2018 | 36.70 | 36.86 | 36.70 | 36.84 | 5,338 | +0.27(+0.75%) |
Jul 06, 2018 | 36.60 | 36.62 | 36.56 | 36.57 | 45,686 | -0.18(-0.49%) |
Jul 05, 2018 | 36.75 | 36.65 | 36.75 | 21,062 | +0.12(+0.34%) | |
Jul 03, 2018 | 36.62 | 36.62 | 36.62 | 0 | -0.21(-0.57%) | |
Jul 02, 2018 | 36.84 | 36.88 | 36.77 | 36.84 | 15,358 | +0.12(+0.31%) |
Jun 29, 2018 | 36.72 | 36.86 | 36.72 | 36.72 | 10,636 | +0.08(+0.22%) |
Jun 28, 2018 | 36.45 | 36.64 | 36.41 | 36.64 | 8,992 | +0.26(+0.73%) |
Jun 27, 2018 | 36.49 | 36.53 | 36.34 | 36.38 | 101,596 | +0.09(+0.25%) |
Jun 26, 2018 | 36.05 | 36.33 | 36.05 | 36.28 | 12,786 | +0.18(+0.51%) |
Jun 25, 2018 | 35.94 | 36.20 | 35.83 | 36.10 | 21,816 | -0.08(-0.22%) |
Jun 22, 2018 | 36.23 | 36.28 | 36.17 | 36.18 | 44,746 | +0.01(+0.03%) |
Jun 21, 2018 | 36.38 | 36.38 | 36.11 | 36.17 | 14,868 | -0.30(-0.82%) |
Jun 20, 2018 | 36.26 | 36.47 | 36.26 | 36.47 | 3,950 | +0.27(+0.76%) |
Jun 19, 2018 | 36.09 | 36.19 | 36.04 | 36.19 | 7,944 | -0.38(-1.03%) |
Jun 18, 2018 | 36.48 | 36.58 | 36.48 | 36.57 | 4,194 | -0.00(-0.01%) |
Jun 15, 2018 | 36.55 | 36.52 | 36.58 | 41,152 | +0.02(+0.05%) | |
Jun 14, 2018 | 36.37 | 36.56 | 36.37 | 36.55 | 14,508 | +0.21(+0.58%) |
Jun 13, 2018 | 36.41 | 36.62 | 36.34 | 36.34 | 24,580 | -0.04(-0.10%) |
Jun 12, 2018 | 36.30 | 36.42 | 36.30 | 36.38 | 10,206 | +0.19(+0.53%) |
Jun 11, 2018 | 36.11 | 36.23 | 36.11 | 36.19 | 7,280 | +0.36(+1.02%) |
Jun 08, 2018 | 35.84 | 35.84 | 35.78 | 35.83 | 3,994 | -0.09(-0.26%) |
Jun 07, 2018 | 36.20 | 36.20 | 35.81 | 35.92 | 26,170 | -0.30(-0.84%) |
Jun 06, 2018 | 36.23 | 36.23 | 8,506 | +0.28(+0.78%) | ||
Jun 05, 2018 | 35.91 | 36.05 | 35.81 | 35.95 | 22,508 | -0.07(-0.19%) |
Jun 04, 2018 | 35.81 | 36.02 | 35.81 | 36.02 | 15,642 | +0.19(+0.53%) |
Jun 01, 2018 | 35.85 | 35.95 | 35.75 | 35.83 | 65,336 | +0.53(+1.50%) |
May 31, 2018 | 35.28 | 35.31 | 35.07 | 35.30 | 11,194 | -0.10(-0.27%) |
May 30, 2018 | 35.40 | 35.44 | 35.34 | 35.39 | 8,590 | +0.21(+0.59%) |
May 29, 2018 | 35.38 | 35.49 | 34.88 | 35.19 | 17,690 | -0.57(-1.59%) |
May 25, 2018 | 35.76 | 35.76 | 35.76 | 0 | +0.18(+0.49%) | |
May 24, 2018 | 35.72 | 35.72 | 35.44 | 35.58 | 18,268 | -0.62(-1.70%) |
May 23, 2018 | 36.15 | 36.27 | 36.02 | 36.20 | 6,212 | -0.44(-1.21%) |
May 22, 2018 | 36.67 | 36.77 | 36.63 | 36.64 | 22,034 | -0.12(-0.34%) |
May 21, 2018 | 36.84 | 36.88 | 36.75 | 36.77 | 12,958 | +0.23(+0.62%) |
May 18, 2018 | 36.68 | 36.68 | 36.48 | 36.54 | 15,018 | -0.05(-0.14%) |
May 17, 2018 | 36.52 | 36.61 | 36.49 | 36.59 | 6,508 | +0.29(+0.79%) |
May 16, 2018 | 36.17 | 36.30 | 36.15 | 36.30 | 30,986 | +0.01(+0.03%) |
May 15, 2018 | 36.20 | 36.34 | 36.20 | 36.30 | 29,206 | +0.47(+1.31%) |
May 14, 2018 | 35.76 | 35.83 | 35.72 | 35.83 | 16,492 | +0.24(+0.67%) |
May 11, 2018 | 35.52 | 35.64 | 35.52 | 35.59 | 8,938 | -0.03(-0.10%) |
May 10, 2018 | 35.74 | 35.80 | 35.62 | 35.62 | 23,010 | -0.25(-0.68%) |
May 09, 2018 | 35.90 | 35.90 | 35.80 | 35.87 | 9,850 | +0.41(+1.17%) |
May 08, 2018 | 35.52 | 35.52 | 35.38 | 35.45 | 2,908 | +0.06(+0.17%) |
May 07, 2018 | 35.56 | 35.60 | 35.38 | 35.39 | 39,250 | -0.03(-0.10%) |
May 04, 2018 | 35.46 | 35.53 | 35.42 | 35.42 | 9,714 | -0.07(-0.20%) |
May 03, 2018 | 35.60 | 35.60 | 35.31 | 35.49 | 29,094 | -0.46(-1.28%) |
May 02, 2018 | 35.91 | 35.99 | 35.78 | 35.95 | 62,136 | +0.02(+0.04%) |
May 01, 2018 | 35.81 | 35.95 | 35.73 | 35.94 | 38,198 | +0.39(+1.11%) |
Apr 30, 2018 | 35.59 | 35.62 | 35.42 | 35.55 | 14,460 | +0.17(+0.48%) |
Apr 27, 2018 | 35.38 | 35.40 | 35.36 | 35.38 | 23,208 | -0.19(-0.52%) |
Apr 26, 2018 | 35.42 | 35.58 | 35.41 | 35.56 | 11,980 | +0.01(+0.01%) |
Apr 25, 2018 | 35.46 | 35.56 | 35.37 | 35.55 | 40,458 | +0.41(+1.18%) |
Apr 24, 2018 | 35.39 | 35.45 | 35.12 | 35.14 | 23,448 | +0.01(+0.03%) |
Apr 23, 2018 | 34.84 | 35.15 | 34.84 | 35.13 | 54,128 | +0.68(+1.97%) |
Apr 20, 2018 | 34.50 | 34.55 | 34.40 | 34.45 | 14,438 | +0.20(+0.58%) |
Apr 19, 2018 | 34.33 | 34.34 | 34.23 | 34.25 | 3,620 | +0.09(+0.26%) |
Apr 18, 2018 | 34.13 | 34.22 | 34.13 | 34.16 | 6,170 | +0.14(+0.41%) |
Apr 17, 2018 | 34.08 | 34.15 | 33.97 | 34.02 | 11,436 | -0.07(-0.22%) |
Apr 16, 2018 | 34.16 | 34.20 | 34.06 | 34.09 | 11,958 | -0.15(-0.42%) |
Apr 13, 2018 | 34.46 | 34.46 | 34.19 | 34.24 | 20,580 | +0.09(+0.28%) |
Apr 12, 2018 | 34.27 | 34.27 | 34.12 | 34.15 | 5,210 | +0.26(+0.75%) |
Apr 11, 2018 | 33.98 | 33.98 | 33.81 | 33.89 | 10,832 | -0.19(-0.56%) |
Apr 10, 2018 | 33.98 | 34.23 | 33.97 | 34.08 | 11,166 | +0.32(+0.95%) |
Apr 09, 2018 | 33.94 | 34.08 | 33.76 | 33.76 | 11,620 | -0.12(-0.37%) |
Apr 06, 2018 | 34.08 | 34.13 | 33.85 | 33.88 | 17,836 | -0.39(-1.14%) |
Apr 05, 2018 | 34.04 | 34.28 | 34.00 | 34.27 | 14,676 | +0.43(+1.27%) |
Apr 04, 2018 | 33.57 | 33.85 | 33.53 | 33.84 | 45,404 | +0.09(+0.28%) |
Apr 03, 2018 | 33.69 | 33.76 | 33.61 | 33.75 | 29,732 | +0.49(+1.47%) |