Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 29.96 | 29.96 | 29.93 | 29.93 | 329 | +0.11(+0.37%) |
Mar 28, 2019 | 29.83 | 29.83 | 29.81 | 29.82 | 2,233 | -0.07(-0.24%) |
Mar 27, 2019 | 29.93 | 29.96 | 29.80 | 29.89 | 6,652 | +0.03(+0.11%) |
Mar 26, 2019 | 29.86 | 29.86 | 29.86 | 29.86 | 660 | +0.21(+0.70%) |
Mar 25, 2019 | 29.72 | 29.72 | 29.65 | 29.65 | 2,992 | -0.10(-0.35%) |
Mar 22, 2019 | 29.78 | 29.87 | 29.76 | 29.76 | 4,498 | -0.55(-1.83%) |
Mar 21, 2019 | 30.18 | 30.31 | 30.18 | 30.31 | 499 | -0.07(-0.24%) |
Mar 20, 2019 | 30.18 | 30.41 | 30.09 | 30.39 | 2,979 | -0.25(-0.83%) |
Mar 19, 2019 | 30.70 | 30.70 | 30.64 | 30.64 | 633 | +0.27(+0.89%) |
Mar 18, 2019 | 30.29 | 30.37 | 30.29 | 30.37 | 1,013 | +0.29(+0.96%) |
Mar 15, 2019 | 30.19 | 30.19 | 30.08 | 30.08 | 549 | +0.28(+0.95%) |
Mar 14, 2019 | 30.13 | 30.13 | 29.80 | 29.80 | 729 | -0.45(-1.48%) |
Mar 13, 2019 | 30.25 | 30.25 | 30.25 | 145 | +0.00(+0.00%) | |
Mar 12, 2019 | 30.24 | 30.25 | 30.22 | 30.25 | 1,119 | -0.03(-0.09%) |
Mar 11, 2019 | 29.95 | 30.33 | 29.95 | 30.27 | 964 | +0.47(+1.57%) |
Mar 08, 2019 | 29.73 | 29.80 | 29.71 | 29.80 | 7,473 | -0.24(-0.81%) |
Mar 07, 2019 | 30.40 | 30.40 | 30.03 | 30.05 | 1,597 | -0.76(-2.47%) |
Mar 06, 2019 | 30.87 | 30.87 | 30.80 | 30.81 | 1,346 | -0.25(-0.82%) |
Mar 05, 2019 | 31.06 | 31.06 | 31.06 | 31.06 | 371 | -0.18(-0.58%) |
Mar 04, 2019 | 31.44 | 31.44 | 31.24 | 31.24 | 1,237 | -0.28(-0.90%) |
Mar 01, 2019 | 31.47 | 31.53 | 31.47 | 31.53 | 879 | +0.22(+0.70%) |
Feb 28, 2019 | 31.41 | 31.41 | 31.29 | 31.31 | 2,582 | -0.33(-1.04%) |
Feb 27, 2019 | 31.73 | 31.73 | 31.60 | 31.64 | 2,579 | -0.09(-0.29%) |
Feb 26, 2019 | 31.54 | 31.73 | 31.54 | 31.73 | 2,110 | +0.00(+0.01%) |
Feb 25, 2019 | 31.68 | 31.83 | 31.68 | 31.73 | 21,865 | +0.45(+1.45%) |
Feb 22, 2019 | 31.18 | 31.27 | 31.18 | 31.27 | 879 | +0.17(+0.54%) |
Feb 21, 2019 | 31.11 | 31.11 | 31.11 | 31.11 | 312 | -0.04(-0.13%) |
Feb 20, 2019 | 31.16 | 31.19 | 31.13 | 31.15 | 4,142 | +0.35(+1.12%) |
Feb 19, 2019 | 30.55 | 30.81 | 30.41 | 30.80 | 1,819 | +0.16(+0.53%) |
Feb 15, 2019 | 30.59 | 30.64 | 30.55 | 30.64 | 1,758 | +0.27(+0.90%) |
Feb 14, 2019 | 30.35 | 30.36 | 30.35 | 30.36 | 461 | -0.21(-0.68%) |
Feb 13, 2019 | 30.72 | 30.72 | 30.57 | 30.57 | 742 | -0.21(-0.68%) |
Feb 12, 2019 | 30.48 | 30.78 | 30.48 | 30.78 | 1,556 | +0.86(+2.86%) |
Feb 11, 2019 | 29.95 | 30.00 | 29.93 | 29.93 | 2,076 | +0.05(+0.15%) |
Feb 08, 2019 | 29.87 | 29.99 | 29.76 | 29.88 | 1,978 | -0.28(-0.92%) |
Feb 07, 2019 | 30.16 | 30.16 | 30.16 | 30.16 | 500 | -0.76(-2.46%) |
Feb 06, 2019 | 30.98 | 30.98 | 30.92 | 30.92 | 480 | -0.32(-1.01%) |
Feb 05, 2019 | 31.17 | 31.24 | 31.17 | 31.24 | 841 | +0.14(+0.46%) |
Feb 04, 2019 | 30.90 | 31.12 | 30.85 | 31.09 | 18,386 | -0.12(-0.38%) |
Feb 01, 2019 | 31.21 | 31.26 | 31.16 | 31.21 | 110,891 | +0.05(+0.18%) |
Jan 31, 2019 | 31.25 | 31.25 | 31.16 | 31.16 | 3,255 | +0.09(+0.28%) |
Jan 30, 2019 | 30.74 | 31.18 | 30.74 | 31.07 | 9,051 | +0.27(+0.88%) |
Jan 29, 2019 | 30.93 | 30.98 | 30.80 | 30.80 | 761 | -0.05(-0.17%) |
Jan 28, 2019 | 30.92 | 30.92 | 30.82 | 30.85 | 3,982 | -0.41(-1.31%) |
Jan 25, 2019 | 31.01 | 31.26 | 31.01 | 31.26 | 2,198 | +0.75(+2.45%) |
Jan 24, 2019 | 30.38 | 30.52 | 30.38 | 30.52 | 1,081 | +0.39(+1.30%) |
Jan 23, 2019 | 30.36 | 30.39 | 30.13 | 30.13 | 7,533 | -0.10(-0.33%) |
Jan 22, 2019 | 30.36 | 30.37 | 30.23 | 30.23 | 2,976 | -0.52(-1.70%) |
Jan 18, 2019 | 30.72 | 30.80 | 30.72 | 30.75 | 2,307 | +0.51(+1.70%) |
Jan 17, 2019 | 30.07 | 30.34 | 30.07 | 30.24 | 2,202 | -0.23(-0.75%) |
Jan 16, 2019 | 30.50 | 30.55 | 30.44 | 30.46 | 9,287 | +0.17(+0.57%) |
Jan 15, 2019 | 30.22 | 30.36 | 30.22 | 30.29 | 1,061 | +0.35(+1.18%) |
Jan 14, 2019 | 29.86 | 29.94 | 29.86 | 29.94 | 547 | -0.22(-0.72%) |
Jan 11, 2019 | 30.19 | 30.20 | 30.12 | 30.15 | 9,781 | +0.24(+0.79%) |
Jan 10, 2019 | 29.92 | 30.04 | 29.85 | 29.92 | 6,579 | -0.05(-0.16%) |
Jan 09, 2019 | 29.76 | 29.99 | 29.76 | 29.97 | 5,891 | +0.52(+1.78%) |
Jan 08, 2019 | 29.51 | 29.51 | 29.32 | 29.44 | 5,836 | +0.19(+0.65%) |
Jan 07, 2019 | 29.03 | 29.35 | 29.03 | 29.25 | 5,056 | +0.47(+1.64%) |
Jan 04, 2019 | 28.48 | 28.78 | 28.48 | 28.78 | 989 | +0.81(+2.90%) |
Jan 03, 2019 | 27.97 | 27.97 | 27.97 | 27.97 | 547 | -0.33(-1.16%) |
Jan 02, 2019 | 27.93 | 28.36 | 27.91 | 28.30 | 9,981 | -0.22(-0.78%) |
Dec 31, 2018 | 28.93 | 29.01 | 28.41 | 28.52 | 6,374 | -0.03(-0.11%) |
Dec 28, 2018 | 28.60 | 28.73 | 28.48 | 28.55 | 7,253 | +0.21(+0.74%) |
Dec 27, 2018 | 28.21 | 28.35 | 27.84 | 28.34 | 13,046 | -0.15(-0.54%) |
Dec 26, 2018 | 27.96 | 28.50 | 27.60 | 28.50 | 13,741 | +0.46(+1.64%) |
Dec 24, 2018 | 28.09 | 28.27 | 28.04 | 28.04 | 10,550 | -0.33(-1.17%) |
Dec 21, 2018 | 28.77 | 28.85 | 28.37 | 28.37 | 3,956 | -0.37(-1.28%) |
Dec 20, 2018 | 29.02 | 29.11 | 28.74 | 28.74 | 116,389 | -0.70(-2.36%) |
Dec 19, 2018 | 29.72 | 29.72 | 29.43 | 29.43 | 1,932 | +0.13(+0.43%) |
Dec 18, 2018 | 29.47 | 29.60 | 29.31 | 29.31 | 25,192 | +0.07(+0.24%) |
Dec 17, 2018 | 29.31 | 29.55 | 29.24 | 29.24 | 12,314 | -0.27(-0.90%) |
Dec 14, 2018 | 29.57 | 29.75 | 29.50 | 29.50 | 30,230 | -0.36(-1.21%) |
Dec 13, 2018 | 29.85 | 29.92 | 29.83 | 29.86 | 1,958 | +0.15(+0.49%) |
Dec 12, 2018 | 29.69 | 29.95 | 29.69 | 29.72 | 4,294 | +0.51(+1.76%) |
Dec 11, 2018 | 29.55 | 29.55 | 29.06 | 29.20 | 4,210 | +0.13(+0.44%) |
Dec 10, 2018 | 29.25 | 29.25 | 28.69 | 29.08 | 32,537 | -0.32(-1.08%) |
Dec 07, 2018 | 29.99 | 29.99 | 29.39 | 29.39 | 1,771 | -0.13(-0.45%) |
Dec 06, 2018 | 29.76 | 29.76 | 29.44 | 29.53 | 3,261 | -1.05(-3.45%) |
Dec 04, 2018 | 30.99 | 30.99 | 30.58 | 30.58 | 94,568 | -0.65(-2.09%) |
Dec 03, 2018 | 31.41 | 31.41 | 31.18 | 31.23 | 6,233 | +0.56(+1.81%) |
Nov 30, 2018 | 30.35 | 30.68 | 30.35 | 30.68 | 2,657 | +0.22(+0.74%) |
Nov 29, 2018 | 30.49 | 30.49 | 30.44 | 30.45 | 4,471 | -0.12(-0.39%) |
Nov 28, 2018 | 30.22 | 30.58 | 30.22 | 30.57 | 2,499 | +0.24(+0.79%) |
Nov 27, 2018 | 30.54 | 30.54 | 30.23 | 30.33 | 5,749 | -0.18(-0.59%) |
Nov 26, 2018 | 30.22 | 30.52 | 30.20 | 30.51 | 1,490 | +0.61(+2.02%) |
Nov 23, 2018 | 29.87 | 29.91 | 29.79 | 29.91 | 8,305 | -0.19(-0.63%) |
Nov 21, 2018 | 30.10 | 30.10 | 30.10 | 0 | +0.45(+1.53%) | |
Nov 20, 2018 | 29.72 | 29.80 | 29.57 | 29.64 | 3,160 | -0.38(-1.27%) |
Nov 19, 2018 | 30.21 | 30.23 | 30.03 | 30.03 | 2,592 | -0.27(-0.89%) |
Nov 16, 2018 | 30.05 | 30.30 | 30.05 | 30.30 | 996 | -0.14(-0.45%) |
Nov 15, 2018 | 30.21 | 30.43 | 30.04 | 30.43 | 1,645 | +0.10(+0.33%) |
Nov 14, 2018 | 30.67 | 30.73 | 30.25 | 30.33 | 8,948 | +0.16(+0.54%) |
Nov 13, 2018 | 29.92 | 30.41 | 29.92 | 30.17 | 1,872 | +0.12(+0.42%) |
Nov 12, 2018 | 30.12 | 30.12 | 30.00 | 30.04 | 1,215 | -0.39(-1.28%) |
Nov 09, 2018 | 30.30 | 30.43 | 30.28 | 30.43 | 775 | -0.28(-0.92%) |
Nov 08, 2018 | 30.87 | 30.87 | 30.58 | 30.71 | 5,180 | -0.54(-1.72%) |
Nov 07, 2018 | 31.14 | 31.25 | 31.14 | 31.25 | 1,313 | +0.09(+0.28%) |
Nov 06, 2018 | 31.14 | 31.16 | 31.14 | 31.16 | 1,310 | +0.22(+0.70%) |
Nov 05, 2018 | 30.88 | 30.99 | 30.88 | 30.95 | 1,148 | -0.24(-0.76%) |
Nov 02, 2018 | 31.40 | 31.59 | 30.98 | 31.18 | 3,654 | +0.14(+0.45%) |
Nov 01, 2018 | 30.93 | 31.08 | 30.92 | 31.04 | 15,456 | +0.10(+0.34%) |
Oct 31, 2018 | 30.78 | 31.00 | 30.78 | 30.94 | 9,096 | +0.70(+2.31%) |
Oct 30, 2018 | 29.99 | 30.24 | 29.99 | 30.24 | 1,220 | +0.66(+2.22%) |
Oct 29, 2018 | 30.32 | 30.61 | 29.58 | 29.58 | 4,182 | -0.23(-0.76%) |
Oct 26, 2018 | 29.49 | 29.81 | 29.44 | 29.81 | 7,308 | +0.19(+0.64%) |
Oct 25, 2018 | 29.45 | 29.62 | 29.41 | 29.62 | 1,288 | +0.52(+1.77%) |
Oct 24, 2018 | 29.54 | 29.54 | 29.11 | 29.11 | 3,942 | -0.92(-3.05%) |
Oct 23, 2018 | 29.43 | 30.02 | 29.43 | 30.02 | 2,089 | +0.22(+0.74%) |
Oct 22, 2018 | 29.85 | 29.85 | 29.80 | 29.80 | 986 | +0.11(+0.38%) |
Oct 19, 2018 | 29.65 | 29.85 | 29.50 | 29.69 | 1,993 | -0.09(-0.30%) |
Oct 18, 2018 | 30.18 | 30.18 | 29.78 | 29.78 | 3,283 | -0.74(-2.42%) |
Oct 17, 2018 | 30.52 | 30.63 | 30.38 | 30.51 | 1,942 | -0.29(-0.94%) |
Oct 16, 2018 | 30.81 | 30.93 | 30.74 | 30.80 | 10,463 | +0.44(+1.45%) |
Oct 15, 2018 | 30.33 | 30.38 | 30.33 | 30.36 | 869 | -0.05(-0.18%) |
Oct 12, 2018 | 30.46 | 30.50 | 30.14 | 30.41 | 3,322 | +0.05(+0.18%) |
Oct 11, 2018 | 30.57 | 30.79 | 30.26 | 30.36 | 17,450 | -0.26(-0.85%) |
Oct 10, 2018 | 30.85 | 30.88 | 30.56 | 30.62 | 4,222 | -0.74(-2.36%) |
Oct 09, 2018 | 31.27 | 31.36 | 31.22 | 31.36 | 5,401 | -0.33(-1.03%) |
Oct 08, 2018 | 31.56 | 31.75 | 31.46 | 31.69 | 6,703 | -0.16(-0.50%) |
Oct 05, 2018 | 31.72 | 31.85 | 31.70 | 31.85 | 17,939 | -0.27(-0.84%) |
Oct 04, 2018 | 32.34 | 32.34 | 32.04 | 32.12 | 1,725 | -0.51(-1.56%) |
Oct 03, 2018 | 32.70 | 32.70 | 32.57 | 32.63 | 3,501 | -0.07(-0.21%) |
Oct 02, 2018 | 32.77 | 32.78 | 32.70 | 32.70 | 2,211 | -0.35(-1.06%) |
Oct 01, 2018 | 33.07 | 33.15 | 33.02 | 33.05 | 2,384 | +0.21(+0.65%) |
Sep 28, 2018 | 32.82 | 32.94 | 32.74 | 32.84 | 4,650 | -0.16(-0.49%) |
Sep 27, 2018 | 33.11 | 33.37 | 33.00 | 33.00 | 3,307 | -0.10(-0.30%) |
Sep 26, 2018 | 33.05 | 33.20 | 32.93 | 33.10 | 6,266 | -0.14(-0.41%) |
Sep 25, 2018 | 33.43 | 33.43 | 33.13 | 33.23 | 3,820 | -0.41(-1.21%) |
Sep 24, 2018 | 33.74 | 33.74 | 33.57 | 33.64 | 1,562 | -0.35(-1.04%) |
Sep 21, 2018 | 34.11 | 34.11 | 33.99 | 33.99 | 8,526 | +0.14(+0.40%) |
Sep 20, 2018 | 33.69 | 33.86 | 33.68 | 33.86 | 4,392 | +0.50(+1.50%) |
Sep 19, 2018 | 33.38 | 33.40 | 33.35 | 33.35 | 1,447 | +0.46(+1.41%) |
Sep 18, 2018 | 32.78 | 32.89 | 32.78 | 32.89 | 1,047 | +0.41(+1.26%) |
Sep 17, 2018 | 32.53 | 32.59 | 32.48 | 32.48 | 1,998 | +0.07(+0.22%) |
Sep 14, 2018 | 32.61 | 32.61 | 32.34 | 32.41 | 13,398 | +0.19(+0.60%) |
Sep 13, 2018 | 32.15 | 32.32 | 32.13 | 32.22 | 15,198 | +0.35(+1.09%) |
Sep 12, 2018 | 31.39 | 31.87 | 31.39 | 31.87 | 9,728 | +0.36(+1.14%) |
Sep 11, 2018 | 31.51 | 31.51 | 31.51 | 31.51 | 348 | -0.23(-0.74%) |
Sep 10, 2018 | 31.77 | 31.77 | 31.66 | 31.74 | 781 | +0.17(+0.54%) |
Sep 07, 2018 | 31.69 | 31.77 | 31.57 | 31.57 | 1,443 | -0.46(-1.44%) |
Sep 06, 2018 | 32.03 | 32.03 | 32.03 | 32.03 | 196 | +0.07(+0.23%) |
Sep 05, 2018 | 31.95 | 31.99 | 31.95 | 31.96 | 1,939 | -0.17(-0.52%) |
Sep 04, 2018 | 32.20 | 32.20 | 32.09 | 32.13 | 6,762 | -0.55(-1.68%) |
Aug 31, 2018 | 32.68 | 32.68 | 32.68 | 0 | -0.28(-0.86%) | |
Aug 30, 2018 | 33.34 | 33.34 | 32.95 | 32.96 | 3,067 | -0.61(-1.82%) |
Aug 29, 2018 | 33.54 | 33.60 | 33.49 | 33.57 | 1,154 | +0.02(+0.06%) |
Aug 28, 2018 | 33.83 | 33.83 | 33.55 | 33.55 | 2,369 | +0.07(+0.20%) |
Aug 27, 2018 | 33.03 | 33.49 | 33.03 | 33.49 | 9,313 | +0.87(+2.68%) |
Aug 24, 2018 | 32.46 | 32.65 | 32.46 | 32.61 | 1,777 | +0.11(+0.34%) |
Aug 23, 2018 | 32.66 | 32.73 | 32.50 | 32.50 | 2,543 | -0.59(-1.79%) |
Aug 22, 2018 | 33.03 | 33.16 | 33.03 | 33.09 | 3,487 | +0.02(+0.05%) |
Aug 21, 2018 | 32.85 | 33.12 | 32.85 | 33.08 | 8,957 | +0.51(+1.58%) |
Aug 20, 2018 | 32.38 | 32.64 | 32.38 | 32.56 | 1,070 | +0.31(+0.95%) |
Aug 17, 2018 | 32.26 | 32.26 | 32.26 | 32.26 | 333 | +0.19(+0.58%) |
Aug 16, 2018 | 32.07 | 32.07 | 32.07 | 96 | +0.00(+0.00%) | |
Aug 15, 2018 | 32.27 | 32.27 | 31.96 | 32.07 | 2,869 | -0.73(-2.22%) |
Aug 14, 2018 | 32.80 | 32.81 | 32.77 | 32.80 | 1,106 | -0.07(-0.22%) |
Aug 13, 2018 | 33.04 | 33.04 | 32.86 | 32.87 | 2,258 | -0.18(-0.56%) |
Aug 10, 2018 | 33.27 | 33.27 | 33.05 | 33.05 | 1,777 | -0.53(-1.57%) |
Aug 09, 2018 | 33.73 | 33.73 | 33.58 | 33.58 | 3,665 | -0.34(-1.00%) |
Aug 08, 2018 | 33.96 | 33.96 | 33.81 | 33.92 | 5,991 | +0.02(+0.05%) |
Aug 07, 2018 | 33.87 | 33.95 | 33.83 | 33.90 | 2,401 | +0.40(+1.21%) |
Aug 06, 2018 | 33.53 | 33.53 | 33.50 | 33.50 | 550 | +0.04(+0.11%) |
Aug 03, 2018 | 33.44 | 33.46 | 33.42 | 33.46 | 5,664 | +0.28(+0.84%) |
Aug 02, 2018 | 33.16 | 33.22 | 33.06 | 33.18 | 20,127 | -0.20(-0.61%) |
Aug 01, 2018 | 33.67 | 33.67 | 33.38 | 33.39 | 3,682 | -0.33(-0.97%) |
Jul 31, 2018 | 33.68 | 33.80 | 33.68 | 33.72 | 1,141 | -0.04(-0.11%) |
Jul 30, 2018 | 33.74 | 33.84 | 33.74 | 33.75 | 1,295 | +0.13(+0.37%) |
Jul 27, 2018 | 33.64 | 33.84 | 33.63 | 33.63 | 2,999 | -0.04(-0.13%) |
Jul 26, 2018 | 33.92 | 33.92 | 33.64 | 33.67 | 3,042 | -0.42(-1.24%) |
Jul 25, 2018 | 33.66 | 34.09 | 33.33 | 34.09 | 2,538 | +0.20(+0.59%) |
Jul 24, 2018 | 33.98 | 34.11 | 33.89 | 33.89 | 4,876 | +0.63(+1.89%) |
Jul 23, 2018 | 33.26 | 33.26 | 33.21 | 33.26 | 1,362 | -0.18(-0.54%) |
Jul 20, 2018 | 33.29 | 33.45 | 33.29 | 33.45 | 1,623 | -0.10(-0.30%) |
Jul 19, 2018 | 33.41 | 33.60 | 33.41 | 33.54 | 3,184 | -0.12(-0.35%) |
Jul 18, 2018 | 33.84 | 33.84 | 33.66 | 33.66 | 2,751 | -0.05(-0.16%) |
Jul 17, 2018 | 33.31 | 33.72 | 33.31 | 33.72 | 550 | +0.54(+1.63%) |
Jul 16, 2018 | 33.20 | 33.21 | 33.15 | 33.18 | 1,138 | -0.22(-0.64%) |
Jul 13, 2018 | 33.24 | 33.39 | 33.24 | 33.39 | 1,000 | +0.05(+0.13%) |
Jul 12, 2018 | 33.28 | 33.35 | 33.28 | 33.35 | 3,284 | +0.18(+0.56%) |
Jul 11, 2018 | 33.47 | 33.47 | 33.16 | 33.16 | 1,811 | -0.76(-2.24%) |
Jul 10, 2018 | 33.86 | 33.92 | 33.86 | 33.92 | 5,039 | +0.18(+0.53%) |
Jul 09, 2018 | 33.70 | 33.85 | 33.70 | 33.74 | 11,250 | +0.16(+0.47%) |
Jul 06, 2018 | 33.34 | 33.58 | 33.34 | 33.58 | 3,841 | +0.25(+0.74%) |
Jul 05, 2018 | 33.33 | 33.54 | 33.25 | 33.34 | 53,734 | +0.35(+1.05%) |
Jul 03, 2018 | 32.99 | 32.99 | 32.99 | 0 | -0.06(-0.18%) | |
Jul 02, 2018 | 33.11 | 33.24 | 33.05 | 33.05 | 2,087 | -0.41(-1.24%) |
Jun 29, 2018 | 33.60 | 33.60 | 33.46 | 33.46 | 1,571 | +0.03(+0.08%) |
Jun 28, 2018 | 33.32 | 33.51 | 33.30 | 33.44 | 8,898 | -0.20(-0.59%) |
Jun 27, 2018 | 33.77 | 33.92 | 33.63 | 33.63 | 9,217 | -0.32(-0.93%) |
Jun 26, 2018 | 33.89 | 34.06 | 33.89 | 33.95 | 2,983 | +0.03(+0.08%) |
Jun 25, 2018 | 34.20 | 34.20 | 33.91 | 33.92 | 3,263 | -0.72(-2.09%) |
Jun 22, 2018 | 34.44 | 34.69 | 34.44 | 34.65 | 1,914 | +0.04(+0.12%) |
Jun 21, 2018 | 34.93 | 34.93 | 34.55 | 34.61 | 3,996 | -0.70(-1.99%) |
Jun 20, 2018 | 35.30 | 35.31 | 35.30 | 35.31 | 630 | +0.02(+0.05%) |
Jun 19, 2018 | 35.36 | 35.52 | 35.28 | 35.29 | 2,080 | -0.68(-1.90%) |
Jun 18, 2018 | 35.98 | 35.98 | 35.97 | 35.98 | 16,591 | -0.03(-0.07%) |
Jun 15, 2018 | 36.40 | 35.98 | 36.00 | 2,064 | -0.40(-1.09%) | |
Jun 14, 2018 | 36.59 | 36.59 | 36.36 | 36.40 | 2,352 | -0.12(-0.32%) |
Jun 13, 2018 | 36.62 | 36.62 | 36.48 | 36.52 | 2,743 | +0.02(+0.05%) |
Jun 12, 2018 | 36.56 | 36.56 | 36.50 | 36.50 | 1,720 | -0.11(-0.29%) |
Jun 11, 2018 | 36.57 | 36.66 | 36.56 | 36.61 | 4,347 | +0.00(+0.00%) |
Jun 07, 2018 | 36.61 | 36.61 | 36.61 | 34 | +0.17(+0.46%) | |
Jun 06, 2018 | 36.39 | 36.44 | 36.39 | 36.44 | 2,372 | +0.40(+1.11%) |
Jun 05, 2018 | 36.12 | 36.12 | 35.98 | 36.04 | 2,019 | -0.17(-0.47%) |
Jun 04, 2018 | 36.18 | 36.23 | 36.16 | 36.21 | 3,481 | +0.44(+1.24%) |
Jun 01, 2018 | 35.78 | 35.78 | 35.76 | 35.76 | 525 | +0.39(+1.11%) |
May 31, 2018 | 35.27 | 35.37 | 35.22 | 35.37 | 1,558 | +0.15(+0.42%) |
May 30, 2018 | 34.96 | 35.22 | 34.96 | 35.22 | 983 | +0.39(+1.13%) |
May 29, 2018 | 35.16 | 35.16 | 34.75 | 34.83 | 7,635 | -0.69(-1.95%) |
May 25, 2018 | 35.52 | 35.52 | 35.52 | 0 | -0.28(-0.78%) | |
May 24, 2018 | 35.76 | 35.80 | 35.63 | 35.80 | 1,993 | -0.44(-1.20%) |
May 23, 2018 | 36.24 | 36.38 | 36.15 | 36.24 | 18,406 | -0.55(-1.48%) |
May 22, 2018 | 36.81 | 36.81 | 36.78 | 36.78 | 2,696 | +0.14(+0.39%) |
May 21, 2018 | 36.70 | 36.70 | 36.64 | 36.64 | 1,267 | +0.26(+0.72%) |
May 18, 2018 | 36.50 | 36.50 | 36.38 | 36.38 | 73,812 | -0.19(-0.52%) |
May 17, 2018 | 36.61 | 36.68 | 36.53 | 36.57 | 16,933 | +0.04(+0.10%) |
May 16, 2018 | 36.32 | 36.58 | 36.32 | 36.53 | 1,093 | +0.20(+0.55%) |
May 15, 2018 | 36.31 | 36.34 | 36.14 | 36.34 | 9,153 | -0.20(-0.55%) |
May 14, 2018 | 36.72 | 36.72 | 36.53 | 36.53 | 880 | -0.21(-0.58%) |
May 11, 2018 | 36.63 | 36.75 | 36.63 | 36.75 | 1,021 | +0.26(+0.70%) |
May 10, 2018 | 36.53 | 36.53 | 36.49 | 36.49 | 645 | +0.41(+1.12%) |
May 09, 2018 | 36.17 | 36.17 | 36.02 | 36.09 | 1,167 | -0.30(-0.82%) |
May 08, 2018 | 36.30 | 36.38 | 36.30 | 36.38 | 846 | -0.06(-0.17%) |
May 07, 2018 | 36.46 | 36.46 | 36.41 | 36.45 | 5,973 | -0.02(-0.05%) |
May 04, 2018 | 35.97 | 36.46 | 35.97 | 36.46 | 1,270 | +0.28(+0.76%) |
May 03, 2018 | 36.16 | 36.20 | 35.89 | 36.19 | 80,808 | -0.23(-0.63%) |
May 02, 2018 | 36.36 | 36.42 | 36.36 | 36.42 | 608 | +0.12(+0.32%) |
May 01, 2018 | 36.26 | 36.30 | 36.17 | 36.30 | 1,923 | -0.36(-0.99%) |
Apr 30, 2018 | 36.61 | 36.67 | 36.61 | 36.67 | 485 | -0.01(-0.02%) |
Apr 27, 2018 | 36.61 | 36.68 | 36.61 | 36.68 | 1,922 | -0.04(-0.11%) |
Apr 26, 2018 | 36.66 | 36.72 | 36.46 | 36.72 | 2,557 | +0.32(+0.89%) |
Apr 25, 2018 | 36.50 | 36.50 | 36.39 | 36.39 | 837 | -0.01(-0.02%) |
Apr 24, 2018 | 36.60 | 36.60 | 36.40 | 36.40 | 1,740 | -0.08(-0.22%) |
Apr 23, 2018 | 36.43 | 36.50 | 36.43 | 36.48 | 1,845 | -0.08(-0.21%) |
Apr 20, 2018 | 36.56 | 36.56 | 36.56 | 36.56 | 855 | -0.17(-0.47%) |
Apr 19, 2018 | 36.79 | 36.85 | 36.73 | 36.73 | 12,248 | -0.33(-0.89%) |
Apr 18, 2018 | 37.05 | 37.06 | 37.01 | 37.06 | 1,081 | -0.28(-0.76%) |
Apr 17, 2018 | 37.17 | 37.34 | 37.17 | 37.34 | 1,596 | +0.22(+0.60%) |
Apr 16, 2018 | 37.12 | 37.12 | 37.12 | 37.12 | 286 | -0.10(-0.27%) |
Apr 13, 2018 | 37.22 | 37.22 | 37.22 | 37.22 | 194 | +0.02(+0.06%) |
Apr 12, 2018 | 37.18 | 37.31 | 37.16 | 37.20 | 13,093 | -0.03(-0.08%) |
Apr 11, 2018 | 37.28 | 37.46 | 37.23 | 37.23 | 1,737 | -0.19(-0.49%) |
Apr 10, 2018 | 37.24 | 37.42 | 37.24 | 37.41 | 14,531 | +0.49(+1.32%) |
Apr 09, 2018 | 36.73 | 36.94 | 36.73 | 36.93 | 1,639 | -0.01(-0.02%) |
Apr 05, 2018 | 36.93 | 36.93 | 36.93 | 109 | -0.00(-0.01%) | |
Apr 04, 2018 | 35.90 | 36.94 | 35.90 | 36.94 | 3,063 | +0.53(+1.45%) |
Apr 03, 2018 | 36.26 | 36.41 | 36.14 | 36.41 | 8,062 | +0.67(+1.86%) |