Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 37.44 | 37.60 | 37.44 | 37.59 | 1,950 | -0.01(-0.02%) |
Apr 27, 2018 | 37.60 | 37.60 | 37.60 | 37.60 | 339 | +0.12(+0.31%) |
Apr 26, 2018 | 37.48 | 37.48 | 37.48 | 37.48 | 414 | -0.03(-0.08%) |
Apr 25, 2018 | 37.69 | 37.69 | 37.51 | 37.51 | 1,254 | +0.19(+0.51%) |
Apr 24, 2018 | 37.46 | 37.46 | 37.32 | 37.32 | 541 | -0.28(-0.74%) |
Apr 23, 2018 | 37.60 | 37.60 | 37.60 | 37.60 | 6 | +0.00(+0.00%) |
Apr 20, 2018 | 37.60 | 37.60 | 37.60 | 37.60 | 50 | +0.00(+0.00%) |
Apr 19, 2018 | 37.60 | 37.60 | 37.60 | 37.60 | 90 | -0.09(-0.24%) |
Apr 18, 2018 | 37.69 | 37.69 | 37.69 | 37.69 | 474 | -0.01(-0.02%) |
Apr 17, 2018 | 37.54 | 37.70 | 37.54 | 37.70 | 991 | +0.16(+0.43%) |
Apr 16, 2018 | 37.54 | 37.54 | 37.54 | 37.54 | 448 | +0.09(+0.24%) |
Apr 13, 2018 | 37.45 | 37.45 | 37.45 | 37.45 | 842 | +0.11(+0.29%) |
Apr 12, 2018 | 37.58 | 37.58 | 37.34 | 37.34 | 221 | -0.08(-0.23%) |
Apr 11, 2018 | 37.42 | 37.42 | 37.42 | 37.42 | 740 | +0.08(+0.23%) |
Apr 10, 2018 | 37.26 | 37.34 | 37.26 | 37.34 | 264 | +0.04(+0.11%) |
Apr 09, 2018 | 37.23 | 37.35 | 37.23 | 37.30 | 4,203 | +0.11(+0.29%) |
Apr 06, 2018 | 37.37 | 37.37 | 37.19 | 37.19 | 1,596 | -0.08(-0.21%) |
Apr 05, 2018 | 37.27 | 37.27 | 37.27 | 37.27 | 510 | +0.24(+0.65%) |
Apr 04, 2018 | 37.03 | 37.03 | 37.03 | 37.03 | 116 | +0.07(+0.19%) |
Apr 03, 2018 | 36.96 | 36.96 | 36.96 | 36.96 | 18 | +0.00(+0.00%) |
Apr 02, 2018 | 37.10 | 37.10 | 36.94 | 36.96 | 6,403 | -0.17(-0.46%) |
Mar 29, 2018 | 37.13 | 37.13 | 37.13 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 37.24 | 37.24 | 37.13 | 37.13 | 1,651 | -0.08(-0.21%) |
Mar 27, 2018 | 37.08 | 37.21 | 37.08 | 37.21 | 278 | +0.10(+0.27%) |
Mar 26, 2018 | 37.11 | 37.11 | 37.11 | 37.11 | 16 | +0.00(+0.00%) |
Mar 23, 2018 | 37.25 | 37.25 | 37.06 | 37.11 | 2,756 | -0.13(-0.34%) |
Mar 22, 2018 | 37.40 | 37.40 | 37.23 | 37.24 | 3,942 | -0.16(-0.43%) |
Mar 21, 2018 | 37.40 | 37.40 | 37.40 | 37.40 | 0 | +0.00(+0.00%) |
Mar 20, 2018 | 37.40 | 37.40 | 37.40 | 37.40 | 610 | +0.04(+0.10%) |
Mar 19, 2018 | 37.36 | 37.36 | 37.36 | 37.36 | 228 | -0.05(-0.12%) |
Mar 16, 2018 | 37.41 | 37.41 | 37.41 | 37.41 | 1 | +0.00(+0.00%) |
Mar 15, 2018 | 37.40 | 37.41 | 37.40 | 37.41 | 320 | -0.07(-0.20%) |
Mar 14, 2018 | 37.50 | 37.55 | 37.48 | 37.48 | 3,133 | -0.12(-0.32%) |
Mar 13, 2018 | 37.60 | 37.60 | 37.60 | 37.60 | 18 | +0.00(+0.00%) |
Mar 12, 2018 | 37.58 | 37.73 | 37.55 | 37.60 | 14,061 | -0.04(-0.11%) |
Mar 09, 2018 | 37.56 | 37.64 | 37.50 | 37.64 | 6,633 | +0.14(+0.37%) |
Mar 08, 2018 | 37.46 | 37.50 | 37.46 | 37.50 | 1,524 | +0.05(+0.13%) |
Mar 07, 2018 | 37.42 | 37.56 | 37.42 | 37.45 | 6,812 | +0.01(+0.04%) |
Mar 06, 2018 | 37.31 | 37.44 | 37.31 | 37.44 | 1,408 | +0.07(+0.18%) |
Mar 05, 2018 | 37.25 | 37.37 | 37.25 | 37.37 | 1,195 | +0.17(+0.47%) |
Mar 02, 2018 | 37.15 | 37.25 | 37.15 | 37.20 | 1,688 | -0.04(-0.12%) |
Mar 01, 2018 | 37.24 | 37.24 | 37.24 | 37.24 | 1,023 | -0.18(-0.47%) |
Feb 28, 2018 | 37.47 | 37.47 | 37.42 | 37.42 | 2,347 | -0.29(-0.77%) |
Feb 27, 2018 | 37.65 | 37.71 | 37.65 | 37.71 | 1,055 | +0.00(+0.00%) |
Feb 26, 2018 | 37.71 | 37.71 | 37.71 | 37.71 | 496 | +0.09(+0.24%) |
Feb 23, 2018 | 37.62 | 37.62 | 37.62 | 37.62 | 1,634 | -0.06(-0.15%) |
Feb 22, 2018 | 37.60 | 37.68 | 37.60 | 37.68 | 1,159 | +0.12(+0.31%) |
Feb 21, 2018 | 37.70 | 37.71 | 37.56 | 37.56 | 7,943 | -0.05(-0.13%) |
Feb 20, 2018 | 37.73 | 37.73 | 37.61 | 37.61 | 1,236 | +0.07(+0.19%) |
Feb 16, 2018 | 37.54 | 37.54 | 37.54 | 0 | -0.14(-0.37%) | |
Feb 15, 2018 | 37.84 | 37.84 | 37.55 | 37.68 | 7,281 | +0.18(+0.48%) |
Feb 14, 2018 | 37.27 | 37.50 | 37.27 | 37.50 | 1,481 | +0.06(+0.16%) |
Feb 13, 2018 | 37.44 | 37.49 | 37.44 | 37.44 | 823 | +0.17(+0.46%) |
Feb 12, 2018 | 37.51 | 37.51 | 37.27 | 37.27 | 882 | +0.25(+0.68%) |
Feb 09, 2018 | 37.51 | 37.51 | 37.02 | 37.02 | 2,313 | -0.25(-0.66%) |
Feb 08, 2018 | 37.64 | 37.27 | 37.27 | 449 | -0.37(-0.99%) | |
Feb 07, 2018 | 37.64 | 37.64 | 37.64 | 37.64 | 228 | +0.14(+0.37%) |
Feb 06, 2018 | 37.40 | 37.50 | 37.40 | 37.50 | 9,421 | -0.30(-0.79%) |
Feb 05, 2018 | 37.78 | 37.80 | 37.78 | 37.80 | 1,014 | -0.38(-1.00%) |
Feb 02, 2018 | 38.18 | 38.18 | 38.18 | 38.18 | 15 | +0.00(+0.00%) |
Feb 01, 2018 | 38.14 | 38.23 | 38.10 | 38.18 | 8,350 | +0.01(+0.02%) |
Jan 31, 2018 | 38.18 | 38.18 | 38.17 | 38.17 | 958 | -0.13(-0.34%) |
Jan 30, 2018 | 38.37 | 38.46 | 38.30 | 38.30 | 764 | -0.16(-0.42%) |
Jan 29, 2018 | 38.42 | 38.54 | 38.42 | 38.46 | 3,070 | -0.12(-0.31%) |
Jan 26, 2018 | 38.58 | 38.58 | 38.58 | 38.58 | 77 | +0.00(+0.00%) |
Jan 25, 2018 | 38.67 | 38.72 | 38.58 | 38.58 | 2,556 | +0.01(+0.02%) |
Jan 24, 2018 | 38.57 | 38.57 | 38.57 | 38.57 | 370 | +0.24(+0.64%) |
Jan 23, 2018 | 38.33 | 38.33 | 38.33 | 38.33 | 0 | +0.00(+0.00%) |
Jan 22, 2018 | 38.33 | 38.33 | 38.33 | 38.33 | 152 | -0.05(-0.13%) |
Jan 19, 2018 | 38.25 | 38.38 | 38.25 | 38.38 | 530 | +0.09(+0.24%) |
Jan 18, 2018 | 38.29 | 38.36 | 38.29 | 38.29 | 4,314 | -0.01(-0.03%) |
Jan 17, 2018 | 38.49 | 38.49 | 38.30 | 38.30 | 501 | +0.02(+0.05%) |
Jan 16, 2018 | 38.28 | 38.28 | 38.28 | 38.28 | 901 | +0.02(+0.05%) |
Jan 12, 2018 | 38.26 | 38.26 | 38.26 | 0 | +0.08(+0.21%) | |
Jan 11, 2018 | 38.12 | 38.18 | 38.12 | 38.18 | 637 | -0.21(-0.55%) |
Jan 10, 2018 | 38.11 | 38.39 | 38.11 | 38.39 | 305 | +0.22(+0.58%) |
Jan 09, 2018 | 38.32 | 38.32 | 38.17 | 38.17 | 1,825 | -0.05(-0.12%) |
Jan 08, 2018 | 38.15 | 38.22 | 38.15 | 38.22 | 431 | -0.08(-0.22%) |
Jan 05, 2018 | 38.19 | 38.31 | 38.19 | 38.30 | 852 | +0.01(+0.03%) |
Jan 04, 2018 | 38.14 | 38.29 | 38.14 | 38.29 | 392 | +0.20(+0.53%) |
Jan 03, 2018 | 38.09 | 38.09 | 38.09 | 38.09 | 100 | +0.05(+0.13%) |
Jan 02, 2018 | 38.04 | 38.02 | 38.04 | 3,204 | +0.02(+0.06%) | |
Dec 29, 2017 | 38.02 | 38.02 | 38.02 | 0 | +0.06(+0.15%) | |
Dec 28, 2017 | 38.24 | 38.30 | 37.92 | 37.96 | 1,433 | -0.81(-2.08%) |
Dec 27, 2017 | 38.77 | 38.77 | 38.77 | 38.77 | 652 | +0.02(+0.06%) |
Dec 26, 2017 | 38.75 | 38.75 | 38.75 | 38.75 | 403 | +0.12(+0.30%) |
Dec 22, 2017 | 38.91 | 38.91 | 38.63 | 38.63 | 302 | +0.00(+0.00%) |
Dec 21, 2017 | 38.52 | 38.77 | 38.52 | 38.63 | 645 | -0.08(-0.21%) |
Dec 20, 2017 | 38.71 | 38.79 | 38.58 | 38.71 | 10,109 | +0.00(+0.00%) |
Dec 19, 2017 | 38.71 | 38.71 | 38.71 | 38.71 | 96 | +0.00(+0.00%) |
Dec 18, 2017 | 38.71 | 38.71 | 38.71 | 38.71 | 383 | +0.15(+0.39%) |
Dec 15, 2017 | 38.56 | 38.56 | 38.56 | 38.56 | 173 | -0.15(-0.38%) |
Dec 14, 2017 | 38.59 | 38.71 | 38.59 | 38.71 | 2,598 | -0.03(-0.09%) |
Dec 13, 2017 | 38.88 | 38.88 | 38.65 | 38.74 | 912 | +0.16(+0.41%) |
Dec 12, 2017 | 38.58 | 38.58 | 38.58 | 38.58 | 170 | -0.08(-0.20%) |
Dec 11, 2017 | 38.58 | 38.66 | 38.58 | 38.66 | 465 | +0.12(+0.31%) |
Dec 08, 2017 | 38.52 | 38.61 | 38.52 | 38.54 | 3,162 | -0.05(-0.13%) |
Dec 07, 2017 | 38.38 | 38.59 | 38.32 | 38.59 | 2,019 | +0.08(+0.19%) |
Dec 06, 2017 | 38.46 | 38.54 | 38.40 | 38.52 | 1,481 | -0.15(-0.39%) |
Dec 05, 2017 | 38.59 | 38.59 | 38.54 | 38.67 | 651 | -0.01(-0.02%) |
Dec 04, 2017 | 38.73 | 38.60 | 38.68 | 2,011 | +0.11(+0.28%) | |
Dec 01, 2017 | 38.55 | 38.80 | 38.55 | 38.57 | 1,505 | -0.14(-0.36%) |
Nov 30, 2017 | 38.59 | 38.71 | 38.58 | 38.71 | 2,467 | +0.13(+0.34%) |
Nov 29, 2017 | 38.51 | 38.62 | 38.51 | 38.58 | 936 | -0.01(-0.03%) |
Nov 28, 2017 | 38.50 | 38.59 | 38.50 | 38.59 | 2,320 | +0.10(+0.26%) |
Nov 27, 2017 | 38.54 | 38.54 | 38.49 | 38.49 | 6,520 | -0.07(-0.18%) |
Nov 24, 2017 | 38.56 | 38.56 | 38.56 | 38.56 | 100 | +0.03(+0.08%) |
Nov 22, 2017 | 38.51 | 38.53 | 38.50 | 38.53 | 1,710 | +0.03(+0.08%) |
Nov 21, 2017 | 38.49 | 38.58 | 38.49 | 38.50 | 3,804 | +0.09(+0.23%) |
Nov 20, 2017 | 38.29 | 38.41 | 38.29 | 38.41 | 1,132 | -0.01(-0.03%) |
Nov 17, 2017 | 38.30 | 38.46 | 38.30 | 38.42 | 2,733 | -0.04(-0.10%) |
Nov 16, 2017 | 38.62 | 38.62 | 38.39 | 38.46 | 7,176 | -0.09(-0.23%) |
Nov 15, 2017 | 38.24 | 38.55 | 38.24 | 38.55 | 1,712 | +0.17(+0.44%) |
Nov 14, 2017 | 38.37 | 38.39 | 38.37 | 38.38 | 997 | -0.10(-0.27%) |
Nov 13, 2017 | 38.43 | 38.48 | 38.41 | 38.48 | 3,614 | -0.14(-0.36%) |
Nov 10, 2017 | 38.57 | 38.67 | 38.57 | 38.62 | 1,378 | +0.16(+0.42%) |
Nov 09, 2017 | 38.51 | 38.66 | 38.46 | 38.46 | 6,983 | -0.20(-0.50%) |
Nov 08, 2017 | 38.54 | 38.71 | 38.54 | 38.66 | 939 | -0.02(-0.06%) |
Nov 07, 2017 | 38.56 | 38.68 | 38.54 | 38.68 | 756 | +0.13(+0.34%) |
Nov 06, 2017 | 38.53 | 38.79 | 38.50 | 38.55 | 8,359 | +0.00(+0.00%) |
Nov 03, 2017 | 38.49 | 38.59 | 38.47 | 38.55 | 1,563 | +0.08(+0.21%) |
Nov 02, 2017 | 38.49 | 38.50 | 38.47 | 38.47 | 2,367 | -0.02(-0.05%) |
Nov 01, 2017 | 38.53 | 38.56 | 38.49 | 38.49 | 521 | -0.05(-0.13%) |
Oct 31, 2017 | 38.76 | 38.76 | 38.51 | 38.54 | 3,633 | +0.09(+0.23%) |
Oct 30, 2017 | 38.42 | 38.45 | 38.42 | 38.45 | 856 | -0.03(-0.08%) |
Oct 27, 2017 | 38.35 | 38.57 | 38.35 | 38.48 | 2,150 | -0.02(-0.05%) |
Oct 26, 2017 | 38.43 | 38.72 | 38.43 | 38.50 | 5,236 | +0.03(+0.08%) |
Oct 25, 2017 | 38.52 | 38.52 | 38.35 | 38.47 | 811 | -0.14(-0.36%) |
Oct 24, 2017 | 38.58 | 38.61 | 38.52 | 38.61 | 802 | -0.10(-0.26%) |
Oct 23, 2017 | 38.71 | 38.71 | 38.71 | 38.71 | 489 | +0.08(+0.21%) |
Oct 20, 2017 | 38.58 | 38.69 | 38.58 | 38.63 | 2,305 | -0.01(-0.03%) |
Oct 19, 2017 | 38.65 | 38.68 | 38.56 | 38.64 | 6,334 | -0.02(-0.05%) |
Oct 18, 2017 | 38.80 | 38.80 | 38.66 | 38.66 | 1,011 | -0.05(-0.13%) |
Oct 17, 2017 | 38.71 | 38.71 | 38.64 | 38.71 | 1,013 | -0.17(-0.43%) |
Oct 16, 2017 | 38.69 | 38.88 | 38.69 | 38.88 | 1,940 | +0.15(+0.39%) |
Oct 13, 2017 | 38.73 | 38.73 | 38.73 | 38.73 | 395 | +0.00(+0.00%) |
Oct 12, 2017 | 38.69 | 39.00 | 38.69 | 38.73 | 2,927 | -0.11(-0.29%) |
Oct 11, 2017 | 38.66 | 38.94 | 38.66 | 38.84 | 4,163 | +0.18(+0.47%) |
Oct 10, 2017 | 38.66 | 38.66 | 38.66 | 38.66 | 269 | +0.08(+0.21%) |
Oct 09, 2017 | 38.55 | 38.58 | 38.55 | 38.58 | 2,511 | +0.05(+0.13%) |
Oct 06, 2017 | 38.53 | 38.53 | 38.53 | 38.53 | 324 | -0.05(-0.13%) |
Oct 05, 2017 | 38.58 | 38.67 | 38.58 | 38.58 | 716 | -0.06(-0.14%) |
Oct 04, 2017 | 38.53 | 38.64 | 38.53 | 38.64 | 1,171 | -0.19(-0.50%) |
Oct 03, 2017 | 38.55 | 38.83 | 38.55 | 38.83 | 2,414 | +0.36(+0.94%) |
Oct 02, 2017 | 38.47 | 38.47 | 38.47 | 38.47 | 277 | -0.24(-0.62%) |
Sep 29, 2017 | 38.67 | 38.85 | 38.67 | 38.71 | 3,880 | +0.02(+0.05%) |
Sep 28, 2017 | 38.56 | 38.69 | 38.56 | 38.69 | 8,593 | -0.04(-0.09%) |
Sep 27, 2017 | 38.63 | 38.84 | 38.57 | 38.73 | 1,204 | -0.00(-0.01%) |
Sep 26, 2017 | 38.70 | 38.82 | 38.67 | 38.73 | 3,235 | -0.08(-0.20%) |
Sep 25, 2017 | 38.88 | 38.88 | 38.71 | 38.81 | 1,448 | +0.11(+0.28%) |
Sep 22, 2017 | 38.69 | 38.70 | 38.69 | 38.70 | 2,260 | +0.07(+0.18%) |
Sep 21, 2017 | 38.63 | 38.63 | 38.63 | 38.63 | 151 | -0.28(-0.71%) |
Sep 20, 2017 | 38.86 | 38.91 | 38.80 | 38.91 | 1,675 | +0.10(+0.25%) |
Sep 19, 2017 | 38.72 | 38.82 | 38.72 | 38.81 | 620 | -0.14(-0.35%) |
Sep 18, 2017 | 38.79 | 38.95 | 38.79 | 38.95 | 986 | +0.10(+0.25%) |
Sep 15, 2017 | 38.85 | 38.85 | 38.74 | 38.85 | 4,628 | +0.17(+0.44%) |
Sep 14, 2017 | 38.82 | 38.82 | 38.68 | 38.68 | 1,222 | -0.06(-0.15%) |
Sep 13, 2017 | 38.73 | 38.95 | 38.73 | 38.74 | 1,299 | -0.34(-0.87%) |
Sep 12, 2017 | 38.89 | 39.08 | 38.78 | 39.08 | 6,629 | +0.25(+0.64%) |
Sep 11, 2017 | 38.83 | 38.90 | 38.81 | 38.83 | 1,800 | +0.09(+0.23%) |
Sep 08, 2017 | 38.87 | 38.87 | 38.74 | 38.74 | 352 | -0.09(-0.23%) |
Sep 07, 2017 | 38.72 | 38.83 | 38.72 | 38.83 | 411 | +0.12(+0.31%) |
Sep 06, 2017 | 39.01 | 39.01 | 38.70 | 38.71 | 821 | +0.03(+0.08%) |
Sep 05, 2017 | 38.84 | 38.84 | 38.62 | 38.68 | 772 | -0.11(-0.27%) |
Sep 01, 2017 | 38.80 | 38.91 | 38.67 | 38.79 | 1,493 | +0.15(+0.39%) |
Aug 31, 2017 | 38.66 | 38.84 | 38.63 | 38.63 | 2,416 | +0.04(+0.10%) |
Aug 30, 2017 | 38.59 | 38.59 | 38.59 | 38.59 | 386 | -0.02(-0.04%) |
Aug 29, 2017 | 38.71 | 38.75 | 38.61 | 38.61 | 1,128 | -0.06(-0.14%) |
Aug 28, 2017 | 38.68 | 38.69 | 38.61 | 38.67 | 692 | -0.01(-0.03%) |
Aug 25, 2017 | 38.66 | 38.72 | 38.66 | 38.68 | 1,104 | +0.08(+0.20%) |
Aug 24, 2017 | 38.65 | 38.65 | 38.54 | 38.60 | 2,665 | +0.04(+0.11%) |
Aug 23, 2017 | 38.48 | 38.56 | 38.48 | 38.56 | 1,627 | +0.06(+0.16%) |
Aug 22, 2017 | 38.60 | 38.60 | 38.50 | 38.50 | 6,654 | -0.17(-0.44%) |
Aug 21, 2017 | 38.67 | 38.67 | 38.67 | 38.67 | 430 | +0.23(+0.60%) |
Aug 18, 2017 | 38.44 | 38.44 | 38.44 | 38.44 | 547 | -0.05(-0.13%) |
Aug 17, 2017 | 38.54 | 38.54 | 38.49 | 38.49 | 3,175 | -0.06(-0.17%) |
Aug 16, 2017 | 38.63 | 38.63 | 38.55 | 38.55 | 1,305 | +0.09(+0.25%) |
Aug 15, 2017 | 38.53 | 38.53 | 38.46 | 38.46 | 1,693 | -0.08(-0.21%) |
Aug 14, 2017 | 38.81 | 38.81 | 38.54 | 38.54 | 1,007 | -0.15(-0.38%) |
Aug 11, 2017 | 38.49 | 38.69 | 38.49 | 38.69 | 430 | -0.05(-0.12%) |
Aug 10, 2017 | 38.72 | 38.74 | 38.71 | 38.74 | 802 | -0.06(-0.16%) |
Aug 09, 2017 | 38.70 | 38.96 | 38.70 | 38.80 | 2,999 | -0.05(-0.13%) |
Aug 08, 2017 | 38.85 | 38.90 | 38.79 | 38.85 | 722 | -0.14(-0.37%) |
Aug 07, 2017 | 38.99 | 38.99 | 38.99 | 38.99 | 180 | +0.17(+0.44%) |
Aug 04, 2017 | 38.82 | 38.90 | 38.82 | 38.82 | 781 | -0.12(-0.30%) |
Aug 03, 2017 | 39.00 | 39.03 | 38.84 | 38.94 | 2,895 | +0.05(+0.12%) |
Aug 02, 2017 | 38.88 | 38.90 | 38.86 | 38.89 | 1,675 | -0.03(-0.08%) |
Aug 01, 2017 | 38.99 | 38.99 | 38.91 | 38.92 | 1,561 | -0.00(-0.01%) |
Jul 31, 2017 | 39.02 | 39.02 | 38.84 | 38.92 | 2,681 | +0.04(+0.11%) |
Jul 28, 2017 | 38.77 | 38.95 | 38.77 | 38.88 | 1,220 | -0.09(-0.22%) |
Jul 27, 2017 | 38.97 | 38.97 | 38.97 | 38.97 | 0 | +0.00(+0.00%) |
Jul 26, 2017 | 39.05 | 39.07 | 38.86 | 38.97 | 3,174 | +0.08(+0.22%) |
Jul 25, 2017 | 39.03 | 39.03 | 38.88 | 38.88 | 688 | +0.09(+0.24%) |
Jul 24, 2017 | 38.79 | 38.79 | 38.79 | 38.79 | 919 | -0.21(-0.54%) |
Jul 21, 2017 | 38.88 | 39.00 | 38.88 | 39.00 | 2,435 | +0.06(+0.16%) |
Jul 20, 2017 | 38.94 | 38.94 | 38.94 | 38.94 | 334 | +0.03(+0.08%) |
Jul 19, 2017 | 38.80 | 39.02 | 38.80 | 38.91 | 2,565 | +0.04(+0.10%) |
Jul 18, 2017 | 38.75 | 38.87 | 38.75 | 38.87 | 1,295 | -0.01(-0.02%) |
Jul 17, 2017 | 39.03 | 39.03 | 38.77 | 38.88 | 3,617 | +0.01(+0.02%) |
Jul 14, 2017 | 38.86 | 38.87 | 38.86 | 38.87 | 537 | +0.15(+0.38%) |
Jul 13, 2017 | 38.62 | 38.72 | 38.62 | 38.72 | 508 | -0.17(-0.44%) |
Jul 12, 2017 | 38.81 | 38.89 | 38.80 | 38.89 | 318 | +0.36(+0.93%) |
Jul 11, 2017 | 38.62 | 38.62 | 38.53 | 38.53 | 330 | -0.24(-0.62%) |
Jul 10, 2017 | 38.75 | 38.77 | 38.75 | 38.77 | 1,098 | +0.19(+0.48%) |
Jul 07, 2017 | 38.64 | 38.64 | 38.57 | 38.58 | 1,776 | -0.17(-0.44%) |
Jul 06, 2017 | 38.62 | 38.76 | 38.62 | 38.76 | 3,046 | +0.18(+0.46%) |
Jul 05, 2017 | 38.58 | 38.58 | 38.58 | 38.58 | 54 | -0.02(-0.05%) |
Jul 03, 2017 | 38.60 | 38.60 | 38.60 | 38.60 | 149 | -0.30(-0.77%) |
Jun 30, 2017 | 38.78 | 38.94 | 38.78 | 38.90 | 1,663 | -0.21(-0.54%) |
Jun 29, 2017 | 38.94 | 39.11 | 38.87 | 39.11 | 3,732 | +0.16(+0.41%) |
Jun 28, 2017 | 38.88 | 38.95 | 38.85 | 38.95 | 2,671 | +0.19(+0.49%) |
Jun 27, 2017 | 39.06 | 39.06 | 38.76 | 38.76 | 8,388 | -0.15(-0.38%) |
Jun 26, 2017 | 38.95 | 38.95 | 38.91 | 38.91 | 643 | -0.08(-0.21%) |
Jun 23, 2017 | 38.98 | 38.99 | 38.84 | 38.99 | 3,590 | +0.25(+0.65%) |
Jun 22, 2017 | 38.74 | 38.94 | 38.74 | 38.74 | 3,052 | -0.05(-0.14%) |
Jun 21, 2017 | 38.98 | 38.98 | 38.79 | 38.79 | 2,512 | +0.08(+0.21%) |
Jun 20, 2017 | 38.70 | 38.85 | 38.70 | 38.71 | 1,128 | -0.31(-0.79%) |
Jun 19, 2017 | 38.93 | 39.04 | 38.89 | 39.02 | 5,824 | -0.01(-0.03%) |
Jun 16, 2017 | 38.77 | 39.03 | 38.77 | 39.03 | 2,518 | +0.08(+0.21%) |
Jun 15, 2017 | 38.84 | 38.98 | 38.80 | 38.95 | 4,055 | -0.03(-0.08%) |
Jun 14, 2017 | 39.03 | 39.16 | 38.98 | 38.98 | 4,066 | -0.05(-0.12%) |
Jun 13, 2017 | 38.82 | 39.11 | 38.82 | 39.03 | 1,750 | -0.05(-0.14%) |
Jun 12, 2017 | 39.18 | 39.18 | 39.08 | 39.08 | 5,595 | -0.06(-0.15%) |
Jun 09, 2017 | 39.11 | 39.15 | 38.96 | 39.14 | 56,745 | +0.02(+0.05%) |
Jun 08, 2017 | 38.93 | 39.16 | 38.93 | 39.12 | 58,635 | +0.14(+0.36%) |
Jun 07, 2017 | 39.23 | 39.24 | 38.98 | 38.98 | 83,621 | -0.24(-0.62%) |
Jun 06, 2017 | 39.13 | 39.22 | 39.13 | 39.22 | 1,223 | +0.14(+0.36%) |
Jun 05, 2017 | 39.12 | 39.23 | 39.08 | 39.08 | 2,152 | -0.31(-0.79%) |
Jun 02, 2017 | 39.07 | 39.39 | 39.07 | 39.39 | 1,779 | +0.05(+0.13%) |
Jun 01, 2017 | 39.18 | 39.34 | 39.18 | 39.34 | 570 | +0.15(+0.38%) |
May 31, 2017 | 39.01 | 39.23 | 39.01 | 39.19 | 4,019 | -0.01(-0.02%) |
May 30, 2017 | 39.04 | 39.23 | 39.04 | 39.20 | 1,087 | +0.18(+0.46%) |
May 26, 2017 | 39.22 | 39.29 | 39.02 | 39.02 | 665 | -0.26(-0.66%) |
May 25, 2017 | 39.29 | 39.29 | 39.18 | 39.28 | 4,097 | +0.02(+0.05%) |
May 24, 2017 | 39.12 | 39.26 | 39.12 | 39.26 | 7,170 | +0.03(+0.08%) |
May 23, 2017 | 39.14 | 39.23 | 39.14 | 39.23 | 318 | +0.04(+0.10%) |
May 22, 2017 | 38.88 | 39.21 | 38.88 | 39.19 | 4,578 | +0.07(+0.18%) |
May 19, 2017 | 39.12 | 39.12 | 39.12 | 39.12 | 204 | +0.37(+0.96%) |
May 18, 2017 | 38.76 | 38.76 | 38.75 | 38.75 | 1,241 | -0.23(-0.60%) |
May 17, 2017 | 39.00 | 39.01 | 38.98 | 38.98 | 1,224 | -0.11(-0.29%) |
May 16, 2017 | 39.10 | 39.10 | 39.10 | 39.10 | 677 | +0.13(+0.33%) |
May 15, 2017 | 39.11 | 39.11 | 38.97 | 38.97 | 961 | -0.08(-0.21%) |
May 12, 2017 | 38.97 | 39.05 | 38.93 | 39.05 | 1,430 | -0.15(-0.38%) |
May 11, 2017 | 38.74 | 39.20 | 38.74 | 39.20 | 663 | +0.05(+0.13%) |
May 10, 2017 | 39.10 | 39.15 | 39.00 | 39.15 | 3,908 | +0.05(+0.13%) |
May 09, 2017 | 39.09 | 39.11 | 38.87 | 39.10 | 19,667 | +0.18(+0.46%) |
May 08, 2017 | 38.80 | 39.10 | 38.80 | 38.92 | 8,934 | -0.14(-0.37%) |
May 05, 2017 | 38.93 | 39.06 | 38.93 | 39.06 | 960 | +0.05(+0.14%) |
May 04, 2017 | 39.02 | 39.11 | 38.85 | 39.01 | 3,722 | -0.13(-0.33%) |
May 03, 2017 | 39.23 | 39.24 | 39.14 | 39.14 | 1,579 | -0.01(-0.03%) |
May 02, 2017 | 39.30 | 39.34 | 39.14 | 39.15 | 2,251 | +0.07(+0.17%) |