Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.66 | 41.10 | 40.66 | 41.05 | 113,620 | -0.25(-0.61%) |
Apr 29, 2019 | 40.45 | 41.46 | 40.45 | 41.30 | 351,015 | +0.46(+1.14%) |
Apr 26, 2019 | 41.08 | 41.08 | 40.18 | 40.84 | 132,900 | -0.05(-0.13%) |
Apr 25, 2019 | 40.24 | 40.99 | 40.24 | 40.89 | 221,534 | +0.11(+0.27%) |
Apr 24, 2019 | 41.38 | 41.38 | 40.69 | 40.78 | 139,272 | -0.43(-1.04%) |
Apr 23, 2019 | 40.55 | 41.22 | 40.55 | 41.21 | 431,288 | +0.73(+1.80%) |
Apr 22, 2019 | 40.95 | 40.95 | 40.03 | 40.48 | 274,125 | -0.20(-0.49%) |
Apr 18, 2019 | 40.52 | 40.81 | 40.52 | 40.68 | 307,200 | +0.17(+0.42%) |
Apr 17, 2019 | 40.26 | 41.01 | 40.26 | 40.51 | 301,519 | -0.50(-1.22%) |
Apr 16, 2019 | 40.68 | 41.15 | 40.68 | 41.01 | 452,613 | +0.41(+1.01%) |
Apr 15, 2019 | 40.83 | 41.29 | 40.36 | 40.60 | 401,941 | -0.07(-0.17%) |
Apr 12, 2019 | 41.20 | 41.20 | 40.34 | 40.67 | 170,500 | -0.02(-0.04%) |
Apr 11, 2019 | 40.23 | 41.14 | 40.23 | 40.69 | 96,199 | -0.13(-0.33%) |
Apr 10, 2019 | 40.30 | 41.06 | 40.30 | 40.82 | 224,240 | +0.29(+0.72%) |
Apr 09, 2019 | 40.17 | 40.67 | 40.17 | 40.53 | 622,960 | -0.32(-0.80%) |
Apr 08, 2019 | 40.85 | 40.90 | 40.30 | 40.85 | 934,050 | -0.33(-0.79%) |
Apr 05, 2019 | 40.66 | 41.41 | 40.66 | 41.18 | 144,600 | +0.24(+0.59%) |
Apr 04, 2019 | 41.01 | 41.21 | 40.55 | 40.94 | 221,874 | -0.26(-0.62%) |
Apr 03, 2019 | 40.79 | 41.52 | 40.60 | 41.20 | 145,335 | +0.27(+0.67%) |
Apr 02, 2019 | 41.00 | 41.00 | 40.33 | 40.92 | 100,105 | +0.54(+1.34%) |
Apr 01, 2019 | 40.81 | 40.81 | 39.88 | 40.38 | 119,079 | +0.35(+0.86%) |
Mar 29, 2019 | 39.32 | 40.30 | 39.32 | 40.03 | 496,500 | +0.81(+2.08%) |
Mar 28, 2019 | 39.43 | 39.43 | 38.85 | 39.22 | 251,382 | +0.37(+0.95%) |
Mar 27, 2019 | 39.17 | 39.17 | 38.22 | 38.85 | 175,532 | +0.10(+0.26%) |
Mar 26, 2019 | 38.94 | 38.94 | 38.09 | 38.75 | 122,414 | +0.09(+0.23%) |
Mar 25, 2019 | 37.93 | 38.81 | 37.93 | 38.66 | 89,711 | -0.07(-0.18%) |
Mar 22, 2019 | 38.35 | 39.28 | 38.35 | 38.73 | 238,300 | -0.57(-1.45%) |
Mar 21, 2019 | 38.20 | 39.30 | 38.20 | 39.30 | 97,736 | -0.39(-0.97%) |
Mar 20, 2019 | 39.77 | 39.99 | 38.81 | 39.69 | 155,213 | -0.34(-0.85%) |
Mar 19, 2019 | 39.56 | 40.29 | 39.56 | 40.02 | 139,008 | -0.45(-1.10%) |
Mar 18, 2019 | 40.63 | 40.63 | 39.68 | 40.47 | 101,573 | +0.31(+0.77%) |
Mar 15, 2019 | 40.22 | 40.25 | 40.03 | 40.16 | 181,700 | -0.01(-0.02%) |
Mar 14, 2019 | 39.92 | 40.31 | 39.46 | 40.17 | 131,673 | -0.18(-0.46%) |
Mar 13, 2019 | 40.33 | 40.45 | 40.20 | 40.35 | 257,015 | +0.33(+0.84%) |
Mar 12, 2019 | 39.21 | 40.02 | 39.21 | 40.02 | 150,524 | +0.49(+1.23%) |
Mar 11, 2019 | 39.44 | 39.63 | 38.46 | 39.53 | 136,107 | +1.38(+3.63%) |
Mar 08, 2019 | 37.79 | 38.72 | 37.79 | 38.15 | 199,300 | -0.49(-1.27%) |
Mar 07, 2019 | 38.68 | 39.00 | 38.57 | 38.64 | 140,156 | -0.68(-1.73%) |
Mar 06, 2019 | 39.00 | 39.66 | 39.00 | 39.32 | 139,869 | -0.33(-0.83%) |
Mar 05, 2019 | 38.98 | 39.70 | 38.98 | 39.65 | 168,990 | -0.18(-0.44%) |
Mar 04, 2019 | 39.83 | 40.44 | 39.53 | 39.83 | 145,177 | -0.35(-0.88%) |
Mar 01, 2019 | 40.44 | 40.44 | 40.06 | 40.18 | 81,400 | +0.39(+0.98%) |
Feb 28, 2019 | 40.00 | 40.00 | 39.76 | 39.79 | 369,633 | +0.58(+1.48%) |
Feb 27, 2019 | 39.50 | 39.50 | 39.09 | 39.21 | 160,480 | +0.11(+0.27%) |
Feb 26, 2019 | 38.98 | 39.32 | 38.61 | 39.10 | 219,624 | -0.03(-0.08%) |
Feb 25, 2019 | 39.43 | 39.43 | 38.57 | 39.13 | 110,199 | -0.21(-0.52%) |
Feb 22, 2019 | 38.45 | 39.40 | 38.45 | 39.34 | 241,900 | +0.96(+2.50%) |
Feb 21, 2019 | 38.22 | 39.05 | 38.22 | 38.38 | 182,930 | -0.33(-0.85%) |
Feb 20, 2019 | 39.03 | 39.03 | 38.52 | 38.71 | 142,311 | +0.64(+1.68%) |
Feb 19, 2019 | 38.08 | 38.14 | 37.14 | 38.07 | 145,014 | +0.34(+0.90%) |
Feb 15, 2019 | 38.10 | 38.10 | 37.26 | 37.73 | 137,600 | -0.21(-0.55%) |
Feb 14, 2019 | 37.34 | 38.08 | 37.34 | 37.94 | 251,045 | +0.09(+0.24%) |
Feb 13, 2019 | 37.20 | 38.11 | 37.20 | 37.85 | 133,244 | +0.52(+1.41%) |
Feb 12, 2019 | 37.59 | 37.59 | 36.64 | 37.33 | 120,806 | -0.38(-0.99%) |
Feb 11, 2019 | 37.46 | 38.38 | 37.46 | 37.70 | 301,219 | -0.17(-0.46%) |
Feb 08, 2019 | 37.84 | 37.97 | 36.89 | 37.88 | 141,300 | +1.03(+2.81%) |
Feb 07, 2019 | 37.32 | 37.32 | 36.54 | 36.84 | 114,440 | -0.46(-1.23%) |
Feb 06, 2019 | 37.46 | 37.72 | 37.15 | 37.30 | 130,627 | -0.34(-0.89%) |
Feb 05, 2019 | 36.94 | 37.74 | 36.94 | 37.63 | 192,404 | +0.47(+1.26%) |
Feb 04, 2019 | 36.37 | 37.35 | 36.37 | 37.16 | 157,076 | +1.16(+3.24%) |
Feb 01, 2019 | 34.92 | 36.16 | 34.92 | 36.00 | 490,500 | -0.38(-1.04%) |
Jan 31, 2019 | 35.76 | 36.46 | 35.76 | 36.38 | 196,599 | +0.78(+2.18%) |
Jan 30, 2019 | 35.11 | 35.74 | 35.11 | 35.60 | 186,134 | +0.46(+1.32%) |
Jan 29, 2019 | 34.80 | 35.65 | 34.80 | 35.14 | 205,051 | -0.48(-1.35%) |
Jan 28, 2019 | 35.00 | 35.77 | 35.00 | 35.62 | 246,582 | -0.16(-0.45%) |
Jan 25, 2019 | 35.79 | 35.85 | 35.40 | 35.78 | 161,400 | +0.72(+2.05%) |
Jan 24, 2019 | 34.47 | 35.10 | 34.27 | 35.06 | 226,891 | +0.12(+0.36%) |
Jan 23, 2019 | 35.05 | 35.25 | 34.48 | 34.94 | 165,434 | +0.02(+0.04%) |
Jan 22, 2019 | 34.47 | 35.41 | 34.47 | 34.92 | 276,057 | -1.00(-2.80%) |
Jan 18, 2019 | 35.95 | 36.09 | 35.72 | 35.92 | 191,200 | +0.45(+1.25%) |
Jan 17, 2019 | 35.09 | 35.66 | 35.07 | 35.48 | 251,757 | -0.04(-0.11%) |
Jan 16, 2019 | 35.80 | 35.80 | 35.20 | 35.52 | 190,812 | +0.37(+1.04%) |
Jan 15, 2019 | 35.83 | 35.83 | 34.83 | 35.16 | 181,013 | +0.62(+1.78%) |
Jan 14, 2019 | 33.80 | 34.73 | 33.80 | 34.54 | 354,632 | +0.11(+0.32%) |
Jan 11, 2019 | 33.81 | 34.64 | 33.81 | 34.43 | 367,000 | +0.13(+0.38%) |
Jan 10, 2019 | 33.37 | 34.35 | 33.37 | 34.30 | 287,634 | +0.63(+1.87%) |
Jan 09, 2019 | 33.46 | 34.15 | 33.26 | 33.67 | 326,876 | +0.74(+2.25%) |
Jan 08, 2019 | 32.09 | 32.99 | 32.09 | 32.93 | 404,151 | +0.45(+1.39%) |
Jan 07, 2019 | 32.67 | 32.67 | 32.10 | 32.48 | 642,602 | -0.12(-0.38%) |
Jan 04, 2019 | 32.67 | 32.73 | 32.27 | 32.60 | 465,100 | +1.30(+4.15%) |
Jan 03, 2019 | 31.68 | 31.86 | 31.30 | 31.30 | 903,336 | -1.08(-3.32%) |
Jan 02, 2019 | 32.13 | 32.38 | 32.11 | 32.38 | 203,243 | -0.50(-1.52%) |
Dec 31, 2018 | 33.71 | 33.71 | 32.80 | 32.88 | 433,600 | -0.05(-0.15%) |
Dec 28, 2018 | 32.50 | 33.34 | 32.50 | 32.93 | 672,600 | +0.41(+1.26%) |
Dec 27, 2018 | 32.57 | 33.01 | 32.02 | 32.52 | 245,330 | -0.23(-0.70%) |
Dec 26, 2018 | 32.43 | 32.89 | 31.98 | 32.75 | 306,464 | +0.41(+1.28%) |
Dec 24, 2018 | 32.85 | 32.85 | 31.97 | 32.34 | 185,200 | -0.41(-1.24%) |
Dec 21, 2018 | 32.65 | 33.02 | 32.40 | 32.74 | 1,576,300 | +0.11(+0.34%) |
Dec 20, 2018 | 33.14 | 33.14 | 32.45 | 32.63 | 855,089 | +0.12(+0.35%) |
Dec 19, 2018 | 33.04 | 33.16 | 32.17 | 32.52 | 875,033 | +0.19(+0.59%) |
Dec 18, 2018 | 32.46 | 32.56 | 32.09 | 32.33 | 510,589 | +0.05(+0.17%) |
Dec 17, 2018 | 32.48 | 32.84 | 32.06 | 32.27 | 845,075 | -0.28(-0.86%) |
Dec 14, 2018 | 32.31 | 33.10 | 32.31 | 32.55 | 566,700 | -0.24(-0.73%) |
Dec 13, 2018 | 32.50 | 32.98 | 32.50 | 32.79 | 544,661 | +0.17(+0.52%) |
Dec 12, 2018 | 32.88 | 32.98 | 32.45 | 32.62 | 268,314 | +0.71(+2.24%) |
Dec 11, 2018 | 31.81 | 32.13 | 31.68 | 31.91 | 612,654 | +0.27(+0.84%) |
Dec 10, 2018 | 32.08 | 32.08 | 31.21 | 31.64 | 295,948 | -0.23(-0.72%) |
Dec 07, 2018 | 32.94 | 32.94 | 31.70 | 31.87 | 316,700 | -0.66(-2.04%) |
Dec 06, 2018 | 32.91 | 32.91 | 31.97 | 32.53 | 893,309 | -1.06(-3.14%) |
Dec 04, 2018 | 33.83 | 34.30 | 33.51 | 33.59 | 322,000 | -0.20(-0.61%) |
Dec 03, 2018 | 34.24 | 34.24 | 33.52 | 33.80 | 730,304 | +1.08(+3.29%) |
Nov 30, 2018 | 32.71 | 32.80 | 32.46 | 32.72 | 264,400 | -0.18(-0.53%) |
Nov 29, 2018 | 33.52 | 33.52 | 32.75 | 32.90 | 431,541 | -0.27(-0.83%) |
Nov 28, 2018 | 33.00 | 33.33 | 32.54 | 33.17 | 389,265 | +0.20(+0.61%) |
Nov 27, 2018 | 33.15 | 33.15 | 32.63 | 32.97 | 134,564 | -0.06(-0.18%) |
Nov 26, 2018 | 32.87 | 33.63 | 32.77 | 33.03 | 306,239 | +0.25(+0.76%) |
Nov 23, 2018 | 32.60 | 32.90 | 32.31 | 32.78 | 80,300 | +0.33(+1.02%) |
Nov 21, 2018 | 32.45 | 32.45 | 32.45 | 0 | +0.51(+1.58%) | |
Nov 20, 2018 | 32.18 | 32.18 | 31.26 | 31.95 | 192,911 | -1.30(-3.90%) |
Nov 19, 2018 | 33.06 | 33.25 | 32.98 | 33.24 | 237,401 | +0.03(+0.09%) |
Nov 16, 2018 | 33.04 | 33.33 | 32.56 | 33.21 | 138,800 | +0.45(+1.36%) |
Nov 15, 2018 | 32.11 | 33.08 | 32.11 | 32.77 | 305,530 | +0.38(+1.17%) |
Nov 14, 2018 | 32.45 | 33.09 | 32.19 | 32.38 | 137,433 | -0.55(-1.68%) |
Nov 13, 2018 | 32.53 | 33.26 | 32.53 | 32.94 | 581,035 | +0.94(+2.95%) |
Nov 12, 2018 | 31.73 | 32.36 | 31.73 | 32.00 | 172,857 | +0.21(+0.66%) |
Nov 09, 2018 | 32.24 | 32.24 | 31.36 | 31.79 | 215,300 | -0.16(-0.52%) |
Nov 08, 2018 | 32.08 | 32.43 | 31.90 | 31.95 | 209,632 | -1.00(-3.03%) |
Nov 07, 2018 | 32.82 | 32.96 | 32.40 | 32.95 | 201,832 | +1.10(+3.45%) |
Nov 06, 2018 | 31.31 | 32.26 | 31.31 | 31.85 | 173,301 | -0.15(-0.47%) |
Nov 05, 2018 | 31.60 | 32.05 | 31.40 | 32.00 | 210,756 | -0.35(-1.08%) |
Nov 02, 2018 | 32.29 | 32.80 | 31.98 | 32.35 | 231,600 | +0.67(+2.11%) |
Nov 01, 2018 | 31.18 | 31.81 | 31.18 | 31.68 | 231,088 | +1.51(+5.00%) |
Oct 31, 2018 | 29.63 | 30.30 | 29.63 | 30.17 | 304,652 | +0.42(+1.41%) |
Oct 30, 2018 | 29.45 | 30.02 | 29.26 | 29.75 | 316,896 | -0.50(-1.64%) |
Oct 29, 2018 | 31.14 | 31.14 | 30.05 | 30.25 | 800,752 | -0.05(-0.17%) |
Oct 26, 2018 | 30.39 | 30.57 | 30.06 | 30.30 | 235,300 | -0.41(-1.34%) |
Oct 25, 2018 | 29.84 | 30.81 | 29.84 | 30.71 | 272,164 | +0.20(+0.65%) |
Oct 24, 2018 | 30.62 | 31.14 | 30.51 | 30.51 | 214,630 | -1.25(-3.94%) |
Oct 23, 2018 | 30.76 | 31.90 | 30.76 | 31.76 | 353,182 | -1.11(-3.39%) |
Oct 22, 2018 | 32.95 | 32.97 | 32.72 | 32.88 | 127,169 | +1.10(+3.46%) |
Oct 19, 2018 | 31.45 | 31.90 | 31.45 | 31.77 | 251,800 | +0.56(+1.81%) |
Oct 18, 2018 | 31.97 | 31.97 | 31.04 | 31.21 | 193,318 | -0.48(-1.53%) |
Oct 17, 2018 | 31.60 | 31.87 | 31.40 | 31.70 | 218,143 | -0.17(-0.53%) |
Oct 16, 2018 | 30.98 | 31.97 | 30.89 | 31.86 | 228,823 | -0.27(-0.82%) |
Oct 15, 2018 | 31.79 | 32.20 | 31.79 | 32.13 | 270,097 | -0.09(-0.28%) |
Oct 12, 2018 | 31.88 | 32.58 | 31.68 | 32.22 | 330,000 | +1.23(+3.99%) |
Oct 11, 2018 | 31.06 | 31.43 | 30.80 | 30.98 | 212,742 | -0.73(-2.30%) |
Oct 10, 2018 | 32.41 | 32.41 | 31.69 | 31.71 | 184,071 | -0.59(-1.83%) |
Oct 09, 2018 | 32.33 | 32.55 | 32.11 | 32.30 | 263,498 | -0.35(-1.09%) |
Oct 08, 2018 | 32.72 | 32.72 | 32.30 | 32.66 | 262,696 | +0.09(+0.29%) |
Oct 05, 2018 | 32.00 | 32.87 | 32.00 | 32.56 | 218,000 | +0.04(+0.14%) |
Oct 04, 2018 | 32.74 | 32.74 | 32.32 | 32.52 | 133,915 | -0.94(-2.81%) |
Oct 03, 2018 | 34.20 | 34.20 | 33.28 | 33.46 | 167,077 | -1.20(-3.45%) |
Oct 02, 2018 | 34.01 | 34.72 | 34.01 | 34.66 | 159,545 | -1.12(-3.14%) |
Oct 01, 2018 | 35.36 | 35.94 | 35.36 | 35.78 | 94,877 | +0.18(+0.51%) |
Sep 28, 2018 | 35.99 | 35.99 | 35.55 | 35.60 | 212,400 | +0.33(+0.94%) |
Sep 27, 2018 | 35.29 | 35.55 | 35.05 | 35.27 | 703,563 | +0.42(+1.21%) |
Sep 26, 2018 | 35.13 | 35.17 | 34.75 | 34.85 | 248,721 | +0.44(+1.28%) |
Sep 25, 2018 | 34.49 | 34.97 | 34.37 | 34.41 | 150,047 | +0.17(+0.50%) |
Sep 24, 2018 | 34.73 | 34.73 | 34.20 | 34.24 | 1,382,374 | -0.41(-1.17%) |
Sep 21, 2018 | 34.72 | 34.72 | 34.25 | 34.65 | 376,300 | +0.87(+2.56%) |
Sep 20, 2018 | 34.10 | 34.10 | 33.42 | 33.78 | 199,989 | +0.18(+0.54%) |
Sep 19, 2018 | 33.43 | 33.96 | 33.43 | 33.60 | 101,448 | +0.29(+0.87%) |
Sep 18, 2018 | 32.77 | 33.68 | 32.77 | 33.31 | 160,332 | +0.51(+1.54%) |
Sep 17, 2018 | 32.94 | 32.95 | 32.66 | 32.80 | 156,292 | -0.02(-0.08%) |
Sep 14, 2018 | 32.46 | 33.26 | 32.46 | 32.83 | 228,500 | +0.02(+0.06%) |
Sep 13, 2018 | 32.45 | 32.96 | 32.45 | 32.81 | 139,833 | +0.38(+1.17%) |
Sep 12, 2018 | 31.50 | 32.84 | 31.50 | 32.43 | 127,062 | +0.70(+2.19%) |
Sep 11, 2018 | 30.97 | 31.75 | 30.97 | 31.73 | 323,570 | +0.25(+0.81%) |
Sep 10, 2018 | 31.96 | 31.96 | 31.20 | 31.48 | 178,547 | -0.79(-2.43%) |
Sep 07, 2018 | 32.07 | 32.71 | 32.00 | 32.27 | 139,900 | -0.75(-2.27%) |
Sep 06, 2018 | 33.45 | 33.45 | 32.75 | 33.02 | 207,286 | -0.42(-1.26%) |
Sep 05, 2018 | 33.88 | 33.88 | 33.35 | 33.44 | 135,049 | -0.92(-2.68%) |
Sep 04, 2018 | 34.60 | 34.77 | 34.26 | 34.35 | 123,853 | -0.11(-0.30%) |
Aug 31, 2018 | 34.46 | 34.46 | 34.46 | 0 | +0.23(+0.66%) | |
Aug 30, 2018 | 34.89 | 34.89 | 34.09 | 34.23 | 191,815 | -0.87(-2.46%) |
Aug 29, 2018 | 34.22 | 35.17 | 34.22 | 35.10 | 125,106 | +0.72(+2.09%) |
Aug 28, 2018 | 33.92 | 34.86 | 33.92 | 34.38 | 196,955 | -0.19(-0.55%) |
Aug 27, 2018 | 34.01 | 34.92 | 34.01 | 34.57 | 108,147 | +0.43(+1.26%) |
Aug 24, 2018 | 33.41 | 34.33 | 33.41 | 34.14 | 124,200 | -0.43(-1.24%) |
Aug 23, 2018 | 34.25 | 34.80 | 34.16 | 34.57 | 124,404 | -0.61(-1.73%) |
Aug 22, 2018 | 35.53 | 35.53 | 34.98 | 35.18 | 126,545 | +0.17(+0.50%) |
Aug 21, 2018 | 34.37 | 35.32 | 34.37 | 35.01 | 93,186 | +0.90(+2.62%) |
Aug 20, 2018 | 33.70 | 34.30 | 33.70 | 34.11 | 149,454 | +0.21(+0.62%) |
Aug 17, 2018 | 33.33 | 34.05 | 33.32 | 33.90 | 127,400 | +0.34(+1.00%) |
Aug 16, 2018 | 33.20 | 34.11 | 33.20 | 33.56 | 137,002 | -0.28(-0.83%) |
Aug 15, 2018 | 33.96 | 33.96 | 33.25 | 33.84 | 175,408 | -1.08(-3.09%) |
Aug 14, 2018 | 34.61 | 34.97 | 34.60 | 34.92 | 212,741 | +0.08(+0.23%) |
Aug 13, 2018 | 35.20 | 35.20 | 34.76 | 34.84 | 197,153 | -0.24(-0.68%) |
Aug 10, 2018 | 35.46 | 35.46 | 34.92 | 35.09 | 143,300 | -0.34(-0.97%) |
Aug 09, 2018 | 35.90 | 35.90 | 35.40 | 35.43 | 129,629 | +0.66(+1.90%) |
Aug 08, 2018 | 34.54 | 34.83 | 34.51 | 34.77 | 126,562 | -0.06(-0.17%) |
Aug 07, 2018 | 35.40 | 35.40 | 34.46 | 34.83 | 140,961 | +0.24(+0.69%) |
Aug 06, 2018 | 34.50 | 34.65 | 34.29 | 34.59 | 121,692 | +0.48(+1.41%) |
Aug 03, 2018 | 34.25 | 34.25 | 33.52 | 34.11 | 105,900 | +0.28(+0.83%) |
Aug 02, 2018 | 33.59 | 33.93 | 33.35 | 33.83 | 217,095 | -0.45(-1.30%) |
Aug 01, 2018 | 33.82 | 34.74 | 33.82 | 34.27 | 110,030 | -0.88(-2.52%) |
Jul 31, 2018 | 35.10 | 35.24 | 34.95 | 35.16 | 149,626 | +0.24(+0.69%) |
Jul 30, 2018 | 35.09 | 35.09 | 34.90 | 34.92 | 100,263 | +0.10(+0.29%) |
Jul 27, 2018 | 34.68 | 35.08 | 34.68 | 34.82 | 204,400 | +0.12(+0.35%) |
Jul 26, 2018 | 34.85 | 34.95 | 34.68 | 34.70 | 160,844 | -0.85(-2.39%) |
Jul 25, 2018 | 35.08 | 35.60 | 35.08 | 35.55 | 196,569 | +0.01(+0.03%) |
Jul 24, 2018 | 35.77 | 35.77 | 35.05 | 35.54 | 144,281 | +0.55(+1.59%) |
Jul 23, 2018 | 34.42 | 35.20 | 34.42 | 34.98 | 106,973 | +0.27(+0.78%) |
Jul 20, 2018 | 34.61 | 34.76 | 34.30 | 34.72 | 202,313 | +0.42(+1.21%) |
Jul 19, 2018 | 34.77 | 34.83 | 34.26 | 34.30 | 122,122 | -0.31(-0.90%) |
Jul 18, 2018 | 34.06 | 34.74 | 34.06 | 34.61 | 105,693 | -0.42(-1.21%) |
Jul 17, 2018 | 34.99 | 35.12 | 34.45 | 35.03 | 341,695 | +0.06(+0.17%) |
Jul 16, 2018 | 34.55 | 35.12 | 34.55 | 34.98 | 75,440 | +0.18(+0.50%) |
Jul 13, 2018 | 35.06 | 35.06 | 34.60 | 34.80 | 105,903 | -0.26(-0.74%) |
Jul 12, 2018 | 35.36 | 35.36 | 34.83 | 35.06 | 102,198 | +0.78(+2.28%) |
Jul 11, 2018 | 34.85 | 34.85 | 34.23 | 34.28 | 112,784 | -0.42(-1.21%) |
Jul 10, 2018 | 34.37 | 34.72 | 34.30 | 34.70 | 144,920 | -0.43(-1.22%) |
Jul 09, 2018 | 34.74 | 35.15 | 34.56 | 35.13 | 118,271 | +0.46(+1.33%) |
Jul 06, 2018 | 34.06 | 34.87 | 34.06 | 34.67 | 94,098 | +0.41(+1.18%) |
Jul 05, 2018 | 34.60 | 34.60 | 34.60 | 34.27 | 102,038 | -0.18(-0.52%) |
Jul 03, 2018 | 34.45 | 34.45 | 34.45 | 0 | -0.03(-0.10%) | |
Jul 02, 2018 | 34.53 | 34.55 | 34.15 | 34.48 | 118,619 | -0.55(-1.56%) |
Jun 29, 2018 | 34.82 | 35.04 | 34.68 | 35.02 | 279,223 | +0.34(+0.97%) |
Jun 28, 2018 | 34.00 | 34.79 | 34.00 | 34.69 | 151,389 | +1.08(+3.21%) |
Jun 27, 2018 | 33.76 | 34.21 | 33.50 | 33.61 | 124,954 | -0.98(-2.83%) |
Jun 26, 2018 | 34.07 | 34.85 | 34.07 | 34.59 | 127,022 | +0.41(+1.20%) |
Jun 25, 2018 | 33.71 | 34.55 | 33.71 | 34.18 | 130,428 | -0.76(-2.18%) |
Jun 22, 2018 | 34.60 | 35.17 | 34.60 | 34.94 | 140,676 | +0.79(+2.31%) |
Jun 21, 2018 | 34.32 | 34.55 | 34.12 | 34.15 | 294,114 | -0.95(-2.71%) |
Jun 20, 2018 | 35.65 | 35.65 | 34.92 | 35.10 | 109,615 | +0.43(+1.23%) |
Jun 19, 2018 | 34.65 | 34.69 | 34.37 | 34.67 | 247,063 | -0.73(-2.08%) |
Jun 18, 2018 | 35.37 | 35.50 | 35.10 | 35.41 | 210,504 | -0.20(-0.56%) |
Jun 15, 2018 | 35.74 | 35.78 | 35.61 | 509,052 | -0.17(-0.48%) | |
Jun 14, 2018 | 35.36 | 36.30 | 35.36 | 35.78 | 121,207 | -0.44(-1.20%) |
Jun 13, 2018 | 35.87 | 36.63 | 35.87 | 36.22 | 262,347 | -0.24(-0.66%) |
Jun 12, 2018 | 36.00 | 36.94 | 36.00 | 36.45 | 387,789 | -0.58(-1.55%) |
Jun 11, 2018 | 36.50 | 37.29 | 36.50 | 37.03 | 222,410 | +0.15(+0.39%) |
Jun 08, 2018 | 37.13 | 37.13 | 36.38 | 36.88 | 207,634 | -0.66(-1.74%) |
Jun 07, 2018 | 37.88 | 37.88 | 37.31 | 37.54 | 223,831 | +0.02(+0.05%) |
Jun 06, 2018 | 37.70 | 37.70 | 37.16 | 37.52 | 145,366 | +0.55(+1.50%) |
Jun 05, 2018 | 36.50 | 37.00 | 36.50 | 36.97 | 298,056 | +0.12(+0.31%) |
Jun 04, 2018 | 37.04 | 37.04 | 36.50 | 36.85 | 369,646 | +0.27(+0.74%) |
Jun 01, 2018 | 36.66 | 36.66 | 36.40 | 36.58 | 324,641 | -0.04(-0.10%) |
May 31, 2018 | 37.07 | 37.07 | 36.38 | 36.62 | 163,431 | +0.41(+1.15%) |
May 30, 2018 | 35.83 | 36.25 | 35.83 | 36.20 | 140,159 | +0.04(+0.11%) |
May 29, 2018 | 35.99 | 36.74 | 35.86 | 36.16 | 249,030 | +0.09(+0.25%) |
May 25, 2018 | 36.07 | 36.07 | 36.07 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 35.95 | 36.22 | 35.76 | 36.04 | 316,319 | -0.17(-0.47%) |
May 23, 2018 | 35.17 | 36.48 | 35.17 | 36.21 | 217,128 | -1.31(-3.50%) |
May 22, 2018 | 37.83 | 38.00 | 37.50 | 37.52 | 176,247 | -0.48(-1.28%) |
May 21, 2018 | 37.85 | 38.33 | 37.78 | 38.01 | 111,096 | +1.44(+3.94%) |
May 18, 2018 | 36.88 | 36.88 | 36.36 | 36.57 | 142,097 | -0.03(-0.08%) |
May 17, 2018 | 37.47 | 36.49 | 36.60 | 136,162 | -0.87(-2.32%) | |
May 16, 2018 | 36.55 | 37.49 | 36.55 | 37.47 | 402,427 | +0.27(+0.73%) |
May 15, 2018 | 36.95 | 37.25 | 36.59 | 37.20 | 370,823 | -0.71(-1.87%) |
May 14, 2018 | 37.45 | 38.33 | 37.45 | 37.91 | 571,984 | +0.40(+1.07%) |
May 11, 2018 | 37.18 | 37.51 | 37.18 | 37.51 | 282,006 | +0.78(+2.12%) |
May 10, 2018 | 36.11 | 36.78 | 36.11 | 36.73 | 254,025 | +0.94(+2.63%) |
May 09, 2018 | 35.96 | 35.96 | 35.48 | 35.79 | 357,760 | +0.32(+0.90%) |
May 08, 2018 | 34.81 | 35.50 | 34.81 | 35.47 | 125,431 | +0.64(+1.84%) |
May 07, 2018 | 34.92 | 34.98 | 34.73 | 34.83 | 80,312 | -0.23(-0.66%) |
May 04, 2018 | 34.89 | 35.19 | 34.43 | 35.06 | 131,340 | -0.29(-0.82%) |
May 03, 2018 | 34.81 | 35.50 | 34.81 | 35.35 | 127,250 | -0.06(-0.18%) |
May 02, 2018 | 34.99 | 35.60 | 34.99 | 35.41 | 185,650 | -0.27(-0.76%) |