Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.64 | 35.76 | 35.59 | 35.70 | 15,609 | +0.02(+0.06%) |
Apr 29, 2019 | 35.20 | 35.73 | 35.20 | 35.68 | 19,782 | +0.21(+0.59%) |
Apr 26, 2019 | 34.87 | 35.49 | 34.87 | 35.47 | 29,300 | +0.38(+1.08%) |
Apr 25, 2019 | 35.05 | 35.15 | 34.99 | 35.09 | 24,290 | -0.33(-0.93%) |
Apr 24, 2019 | 35.57 | 35.57 | 35.27 | 35.42 | 19,121 | -0.29(-0.81%) |
Apr 23, 2019 | 34.83 | 35.71 | 34.34 | 35.71 | 23,191 | +0.11(+0.31%) |
Apr 22, 2019 | 34.94 | 35.72 | 34.94 | 35.60 | 62,220 | +0.03(+0.08%) |
Apr 18, 2019 | 35.10 | 35.68 | 35.10 | 35.57 | 74,300 | +0.40(+1.12%) |
Apr 17, 2019 | 35.19 | 35.43 | 35.09 | 35.17 | 62,632 | -0.40(-1.11%) |
Apr 16, 2019 | 35.37 | 35.66 | 35.35 | 35.57 | 67,609 | +0.40(+1.14%) |
Apr 15, 2019 | 35.34 | 35.34 | 35.15 | 35.17 | 75,032 | +0.55(+1.59%) |
Apr 12, 2019 | 34.95 | 34.95 | 34.59 | 34.62 | 39,300 | +0.20(+0.58%) |
Apr 11, 2019 | 34.45 | 34.59 | 34.27 | 34.42 | 38,676 | +0.58(+1.70%) |
Apr 10, 2019 | 33.93 | 33.93 | 33.77 | 33.84 | 42,936 | +0.28(+0.85%) |
Apr 09, 2019 | 33.62 | 33.69 | 33.49 | 33.56 | 38,526 | -0.06(-0.19%) |
Apr 08, 2019 | 33.68 | 33.68 | 33.48 | 33.62 | 34,329 | -0.17(-0.52%) |
Apr 05, 2019 | 33.62 | 33.83 | 33.62 | 33.80 | 30,100 | +0.13(+0.39%) |
Apr 04, 2019 | 33.47 | 33.73 | 33.47 | 33.67 | 37,231 | +0.37(+1.10%) |
Apr 03, 2019 | 33.25 | 33.58 | 33.24 | 33.30 | 23,104 | +0.65(+1.99%) |
Apr 02, 2019 | 32.66 | 32.72 | 32.55 | 32.66 | 331,332 | +0.39(+1.21%) |
Apr 01, 2019 | 32.09 | 32.37 | 32.08 | 32.27 | 21,089 | +0.39(+1.21%) |
Mar 29, 2019 | 31.88 | 31.90 | 31.78 | 31.88 | 29,800 | -0.21(-0.67%) |
Mar 28, 2019 | 32.56 | 32.56 | 31.93 | 32.09 | 18,379 | +0.25(+0.80%) |
Mar 27, 2019 | 31.06 | 31.99 | 31.06 | 31.84 | 23,527 | +0.63(+2.02%) |
Mar 26, 2019 | 31.20 | 31.33 | 31.15 | 31.21 | 57,903 | +0.61(+1.99%) |
Mar 25, 2019 | 30.47 | 30.65 | 30.30 | 30.60 | 48,405 | +0.27(+0.87%) |
Mar 22, 2019 | 30.62 | 30.73 | 30.32 | 30.34 | 25,200 | -0.02(-0.08%) |
Mar 21, 2019 | 30.02 | 30.41 | 30.02 | 30.36 | 36,819 | +0.28(+0.93%) |
Mar 20, 2019 | 29.66 | 30.27 | 29.66 | 30.08 | 30,673 | +0.16(+0.53%) |
Mar 19, 2019 | 30.19 | 30.19 | 29.92 | 29.92 | 57,319 | +0.19(+0.63%) |
Mar 18, 2019 | 30.53 | 30.58 | 29.63 | 29.73 | 45,116 | +0.11(+0.35%) |
Mar 15, 2019 | 29.50 | 29.68 | 29.44 | 29.63 | 87,800 | +0.36(+1.21%) |
Mar 14, 2019 | 29.20 | 29.32 | 29.20 | 29.27 | 29,352 | -0.75(-2.48%) |
Mar 13, 2019 | 29.74 | 30.14 | 29.71 | 30.02 | 28,018 | -0.07(-0.25%) |
Mar 12, 2019 | 30.20 | 30.23 | 30.04 | 30.09 | 44,828 | +0.33(+1.11%) |
Mar 11, 2019 | 29.30 | 29.81 | 29.30 | 29.77 | 47,436 | +0.30(+1.02%) |
Mar 08, 2019 | 29.42 | 29.52 | 29.14 | 29.46 | 27,600 | -0.23(-0.76%) |
Mar 07, 2019 | 29.73 | 29.85 | 29.60 | 29.69 | 25,574 | -0.71(-2.34%) |
Mar 06, 2019 | 30.72 | 30.75 | 30.40 | 30.40 | 70,155 | -0.25(-0.80%) |
Mar 05, 2019 | 30.61 | 30.75 | 30.58 | 30.64 | 16,084 | -0.05(-0.18%) |
Mar 04, 2019 | 30.27 | 31.42 | 30.27 | 30.70 | 40,547 | +0.32(+1.05%) |
Mar 01, 2019 | 30.00 | 30.40 | 30.00 | 30.38 | 86,100 | +0.11(+0.35%) |
Feb 28, 2019 | 30.39 | 30.51 | 30.25 | 30.27 | 79,776 | -0.92(-2.93%) |
Feb 27, 2019 | 30.52 | 31.24 | 30.51 | 31.19 | 71,006 | -0.72(-2.26%) |
Feb 26, 2019 | 31.69 | 32.04 | 31.69 | 31.91 | 36,413 | -0.03(-0.09%) |
Feb 25, 2019 | 31.39 | 32.00 | 31.38 | 31.94 | 106,239 | +1.10(+3.55%) |
Feb 22, 2019 | 30.26 | 30.98 | 30.26 | 30.84 | 27,200 | +0.63(+2.10%) |
Feb 21, 2019 | 30.38 | 30.38 | 30.19 | 30.21 | 25,620 | -0.12(-0.41%) |
Feb 20, 2019 | 30.28 | 30.47 | 30.22 | 30.34 | 53,455 | -0.12(-0.39%) |
Feb 19, 2019 | 30.39 | 30.58 | 30.23 | 30.45 | 33,480 | +0.00(+0.02%) |
Feb 15, 2019 | 30.31 | 30.50 | 30.11 | 30.45 | 43,300 | +0.44(+1.47%) |
Feb 14, 2019 | 29.76 | 30.14 | 29.76 | 30.01 | 38,871 | -0.08(-0.28%) |
Feb 13, 2019 | 30.24 | 30.24 | 30.03 | 30.09 | 43,735 | -0.13(-0.43%) |
Feb 12, 2019 | 30.20 | 30.34 | 30.17 | 30.23 | 48,008 | +1.43(+4.95%) |
Feb 11, 2019 | 28.92 | 28.92 | 28.72 | 28.80 | 49,619 | +0.04(+0.14%) |
Feb 08, 2019 | 28.85 | 29.11 | 28.49 | 28.76 | 52,300 | -0.82(-2.77%) |
Feb 07, 2019 | 29.10 | 29.79 | 29.10 | 29.58 | 23,216 | -0.42(-1.38%) |
Feb 06, 2019 | 30.15 | 30.15 | 29.92 | 30.00 | 56,114 | -0.31(-1.04%) |
Feb 05, 2019 | 30.23 | 30.34 | 30.20 | 30.31 | 54,558 | +0.59(+1.99%) |
Feb 04, 2019 | 29.31 | 29.81 | 29.31 | 29.72 | 25,988 | -0.20(-0.67%) |
Feb 01, 2019 | 30.04 | 30.18 | 29.85 | 29.92 | 125,100 | -0.11(-0.37%) |
Jan 31, 2019 | 29.96 | 30.15 | 29.80 | 30.03 | 40,594 | +0.86(+2.93%) |
Jan 30, 2019 | 28.84 | 29.25 | 28.66 | 29.18 | 40,581 | +0.42(+1.46%) |
Jan 29, 2019 | 28.81 | 28.95 | 28.68 | 28.76 | 64,307 | -0.75(-2.56%) |
Jan 28, 2019 | 29.01 | 29.59 | 29.01 | 29.51 | 96,162 | -0.36(-1.22%) |
Jan 25, 2019 | 29.93 | 29.99 | 29.80 | 29.88 | 33,900 | +1.68(+5.96%) |
Jan 24, 2019 | 28.02 | 28.27 | 28.01 | 28.20 | 54,629 | +0.77(+2.81%) |
Jan 23, 2019 | 27.36 | 27.85 | 27.31 | 27.43 | 80,961 | -0.52(-1.88%) |
Jan 22, 2019 | 27.71 | 28.32 | 27.71 | 27.95 | 158,939 | -0.33(-1.17%) |
Jan 18, 2019 | 28.10 | 28.38 | 28.10 | 28.28 | 75,700 | +1.38(+5.13%) |
Jan 17, 2019 | 26.59 | 27.10 | 26.02 | 26.90 | 148,646 | -1.65(-5.78%) |
Jan 16, 2019 | 28.24 | 28.58 | 28.24 | 28.55 | 38,313 | +0.58(+2.07%) |
Jan 15, 2019 | 28.40 | 28.40 | 27.84 | 27.97 | 63,690 | -0.08(-0.29%) |
Jan 14, 2019 | 27.92 | 28.23 | 27.89 | 28.05 | 128,701 | -0.15(-0.55%) |
Jan 11, 2019 | 27.96 | 28.29 | 27.96 | 28.20 | 74,400 | +0.09(+0.32%) |
Jan 10, 2019 | 27.78 | 28.18 | 27.74 | 28.11 | 134,304 | +0.17(+0.63%) |
Jan 09, 2019 | 27.80 | 28.07 | 27.80 | 27.94 | 61,031 | -0.62(-2.19%) |
Jan 08, 2019 | 28.66 | 28.68 | 28.35 | 28.57 | 72,822 | -0.62(-2.12%) |
Jan 07, 2019 | 28.88 | 29.40 | 28.88 | 29.18 | 65,337 | +0.57(+2.01%) |
Jan 04, 2019 | 28.13 | 28.69 | 27.81 | 28.61 | 57,300 | +0.81(+2.91%) |
Jan 03, 2019 | 28.08 | 28.08 | 27.72 | 27.80 | 68,613 | -0.41(-1.47%) |
Jan 02, 2019 | 27.62 | 28.27 | 27.62 | 28.21 | 51,050 | +0.16(+0.59%) |
Dec 31, 2018 | 27.72 | 28.96 | 27.72 | 28.05 | 171,700 | -0.20(-0.71%) |
Dec 28, 2018 | 28.30 | 28.41 | 28.01 | 28.25 | 104,200 | -0.12(-0.44%) |
Dec 27, 2018 | 27.74 | 28.41 | 27.61 | 28.38 | 110,156 | +0.18(+0.66%) |
Dec 26, 2018 | 26.79 | 28.35 | 26.79 | 28.19 | 99,711 | +0.59(+2.12%) |
Dec 24, 2018 | 28.14 | 28.14 | 27.57 | 27.61 | 58,300 | -0.63(-2.23%) |
Dec 21, 2018 | 28.48 | 28.82 | 28.15 | 28.23 | 56,600 | -0.95(-3.24%) |
Dec 20, 2018 | 28.89 | 29.31 | 28.84 | 29.18 | 100,339 | +0.22(+0.76%) |
Dec 19, 2018 | 29.32 | 29.73 | 28.72 | 28.96 | 95,657 | -1.02(-3.40%) |
Dec 18, 2018 | 30.22 | 30.26 | 29.78 | 29.98 | 122,390 | +0.16(+0.55%) |
Dec 17, 2018 | 30.17 | 30.28 | 29.65 | 29.82 | 93,155 | -0.43(-1.42%) |
Dec 14, 2018 | 30.43 | 30.53 | 30.17 | 30.25 | 60,600 | -0.62(-2.02%) |
Dec 13, 2018 | 31.50 | 31.50 | 30.61 | 30.87 | 75,934 | -0.21(-0.68%) |
Dec 12, 2018 | 30.61 | 31.31 | 30.61 | 31.08 | 60,254 | +0.57(+1.87%) |
Dec 11, 2018 | 30.73 | 30.95 | 30.26 | 30.51 | 146,802 | -0.19(-0.62%) |
Dec 10, 2018 | 30.70 | 30.71 | 30.10 | 30.70 | 113,366 | -0.11(-0.34%) |
Dec 07, 2018 | 31.20 | 31.24 | 30.59 | 30.80 | 45,600 | -0.91(-2.85%) |
Dec 06, 2018 | 30.81 | 31.74 | 30.81 | 31.71 | 101,956 | -0.89(-2.73%) |
Dec 04, 2018 | 33.48 | 33.57 | 32.54 | 32.60 | 46,900 | -1.08(-3.21%) |
Dec 03, 2018 | 33.70 | 33.77 | 33.52 | 33.68 | 30,333 | +0.22(+0.66%) |
Nov 30, 2018 | 33.39 | 33.56 | 33.12 | 33.46 | 30,200 | +0.33(+0.98%) |
Nov 29, 2018 | 32.98 | 33.30 | 32.98 | 33.13 | 35,905 | +0.11(+0.35%) |
Nov 28, 2018 | 32.67 | 33.03 | 32.34 | 33.02 | 39,832 | +1.81(+5.80%) |
Nov 27, 2018 | 31.49 | 31.60 | 31.05 | 31.21 | 54,983 | -0.28(-0.89%) |
Nov 26, 2018 | 31.18 | 31.49 | 31.18 | 31.49 | 41,678 | +0.55(+1.78%) |
Nov 23, 2018 | 30.48 | 31.47 | 30.48 | 30.94 | 27,500 | +0.12(+0.41%) |
Nov 21, 2018 | 30.82 | 30.82 | 30.82 | 0 | +0.57(+1.87%) | |
Nov 20, 2018 | 30.27 | 30.55 | 30.04 | 30.25 | 59,716 | -1.18(-3.77%) |
Nov 19, 2018 | 31.92 | 31.92 | 31.38 | 31.43 | 38,152 | -0.54(-1.69%) |
Nov 16, 2018 | 31.64 | 32.06 | 31.61 | 31.98 | 45,000 | +0.29(+0.90%) |
Nov 15, 2018 | 31.43 | 31.78 | 31.28 | 31.69 | 49,002 | +0.23(+0.73%) |
Nov 14, 2018 | 31.17 | 31.81 | 31.17 | 31.46 | 44,805 | +0.28(+0.88%) |
Nov 13, 2018 | 31.08 | 31.57 | 31.08 | 31.18 | 62,072 | +0.16(+0.53%) |
Nov 12, 2018 | 31.97 | 31.97 | 31.02 | 31.02 | 89,634 | -1.18(-3.66%) |
Nov 09, 2018 | 32.28 | 32.28 | 32.05 | 32.20 | 20,700 | +0.20(+0.61%) |
Nov 08, 2018 | 32.44 | 32.44 | 31.95 | 32.01 | 25,977 | -0.15(-0.48%) |
Nov 07, 2018 | 31.75 | 32.18 | 31.67 | 32.16 | 32,334 | +0.16(+0.52%) |
Nov 06, 2018 | 31.94 | 32.01 | 31.75 | 32.00 | 39,314 | +0.18(+0.55%) |
Nov 05, 2018 | 31.68 | 31.94 | 31.59 | 31.82 | 34,255 | -0.34(-1.04%) |
Nov 02, 2018 | 31.88 | 32.51 | 31.88 | 32.16 | 52,400 | +0.01(+0.02%) |
Nov 01, 2018 | 31.55 | 32.29 | 31.55 | 32.15 | 63,997 | +0.10(+0.33%) |
Oct 31, 2018 | 31.74 | 32.23 | 31.74 | 32.05 | 46,679 | +0.78(+2.48%) |
Oct 30, 2018 | 30.92 | 31.31 | 30.89 | 31.27 | 106,263 | +1.25(+4.18%) |
Oct 29, 2018 | 30.79 | 30.99 | 29.73 | 30.02 | 72,994 | -0.61(-1.99%) |
Oct 26, 2018 | 30.45 | 31.03 | 30.15 | 30.62 | 47,700 | -0.37(-1.18%) |
Oct 25, 2018 | 30.70 | 31.10 | 30.69 | 30.99 | 63,458 | +0.31(+1.01%) |
Oct 24, 2018 | 31.55 | 31.77 | 30.63 | 30.68 | 55,858 | -0.91(-2.90%) |
Oct 23, 2018 | 31.19 | 31.80 | 30.94 | 31.59 | 68,933 | -0.30(-0.96%) |
Oct 22, 2018 | 32.06 | 32.07 | 31.77 | 31.90 | 94,158 | -0.58(-1.77%) |
Oct 19, 2018 | 32.33 | 32.67 | 32.33 | 32.48 | 112,900 | +0.08(+0.23%) |
Oct 18, 2018 | 32.95 | 32.95 | 32.31 | 32.40 | 127,836 | -1.12(-3.34%) |
Oct 17, 2018 | 33.45 | 33.60 | 33.30 | 33.52 | 50,467 | +0.11(+0.33%) |
Oct 16, 2018 | 33.16 | 33.44 | 33.09 | 33.41 | 72,071 | +0.43(+1.30%) |
Oct 15, 2018 | 32.70 | 33.09 | 32.58 | 32.98 | 40,838 | +0.50(+1.56%) |
Oct 12, 2018 | 33.00 | 33.00 | 32.08 | 32.48 | 42,200 | +0.34(+1.04%) |
Oct 11, 2018 | 31.33 | 32.61 | 31.33 | 32.14 | 37,328 | -0.75(-2.28%) |
Oct 10, 2018 | 33.72 | 33.72 | 32.89 | 32.89 | 42,206 | -0.99(-2.92%) |
Oct 09, 2018 | 33.72 | 33.93 | 33.46 | 33.88 | 27,378 | -0.47(-1.37%) |
Oct 08, 2018 | 34.00 | 34.35 | 33.93 | 34.35 | 19,608 | +0.30(+0.87%) |
Oct 05, 2018 | 34.17 | 34.48 | 33.95 | 34.05 | 26,200 | -0.55(-1.60%) |
Oct 04, 2018 | 34.81 | 34.92 | 34.46 | 34.61 | 25,525 | -1.40(-3.89%) |
Oct 03, 2018 | 36.24 | 36.24 | 35.98 | 36.01 | 18,889 | -0.30(-0.84%) |
Oct 02, 2018 | 36.16 | 36.35 | 36.10 | 36.31 | 46,089 | +0.22(+0.62%) |
Oct 01, 2018 | 35.93 | 36.18 | 35.93 | 36.09 | 20,316 | +0.21(+0.57%) |
Sep 28, 2018 | 35.88 | 36.08 | 35.77 | 35.88 | 21,600 | -0.41(-1.12%) |
Sep 27, 2018 | 36.24 | 36.42 | 36.12 | 36.29 | 28,180 | -1.03(-2.76%) |
Sep 26, 2018 | 37.42 | 37.56 | 37.19 | 37.32 | 17,044 | +0.85(+2.33%) |
Sep 25, 2018 | 36.73 | 36.73 | 36.45 | 36.47 | 23,747 | -0.05(-0.12%) |
Sep 24, 2018 | 36.56 | 36.59 | 36.45 | 36.52 | 12,987 | -0.17(-0.47%) |
Sep 21, 2018 | 36.65 | 36.73 | 36.59 | 36.69 | 19,100 | +0.01(+0.02%) |
Sep 20, 2018 | 36.56 | 36.72 | 36.50 | 36.68 | 60,530 | +0.06(+0.16%) |
Sep 19, 2018 | 36.47 | 36.93 | 36.47 | 36.62 | 158,120 | +0.34(+0.92%) |
Sep 18, 2018 | 36.07 | 36.36 | 36.01 | 36.28 | 45,345 | +0.20(+0.55%) |
Sep 17, 2018 | 36.08 | 36.27 | 36.06 | 36.09 | 35,414 | +0.05(+0.14%) |
Sep 14, 2018 | 35.87 | 36.14 | 35.87 | 36.03 | 38,600 | +1.25(+3.61%) |
Sep 13, 2018 | 34.71 | 35.01 | 34.71 | 34.78 | 28,836 | +0.22(+0.64%) |
Sep 12, 2018 | 34.31 | 34.56 | 34.28 | 34.56 | 34,209 | -0.86(-2.44%) |
Sep 11, 2018 | 35.32 | 35.49 | 35.08 | 35.42 | 28,222 | -0.07(-0.18%) |
Sep 10, 2018 | 35.63 | 35.63 | 35.35 | 35.49 | 25,162 | +0.24(+0.68%) |
Sep 07, 2018 | 35.16 | 35.41 | 35.10 | 35.25 | 16,600 | -0.43(-1.21%) |
Sep 06, 2018 | 35.68 | 35.70 | 35.41 | 35.68 | 18,222 | +0.04(+0.11%) |
Sep 05, 2018 | 35.79 | 35.79 | 35.52 | 35.64 | 27,094 | +0.22(+0.62%) |
Sep 04, 2018 | 35.40 | 35.59 | 35.40 | 35.42 | 13,056 | -0.61(-1.69%) |
Aug 31, 2018 | 36.03 | 36.03 | 36.03 | 0 | +0.03(+0.08%) | |
Aug 30, 2018 | 36.00 | 36.18 | 35.84 | 36.00 | 58,667 | -0.08(-0.22%) |
Aug 29, 2018 | 36.00 | 36.08 | 35.93 | 36.08 | 18,492 | +0.37(+1.04%) |
Aug 28, 2018 | 35.76 | 35.81 | 35.62 | 35.71 | 60,812 | +0.08(+0.22%) |
Aug 27, 2018 | 35.48 | 35.71 | 35.48 | 35.63 | 17,327 | +1.17(+3.40%) |
Aug 24, 2018 | 35.04 | 35.04 | 34.23 | 34.46 | 64,400 | +0.08(+0.23%) |
Aug 23, 2018 | 34.32 | 34.50 | 34.28 | 34.38 | 19,786 | +0.08(+0.23%) |
Aug 22, 2018 | 34.33 | 34.48 | 34.30 | 34.30 | 19,688 | +0.17(+0.51%) |
Aug 21, 2018 | 34.15 | 34.27 | 34.04 | 34.12 | 40,235 | +0.19(+0.55%) |
Aug 20, 2018 | 33.83 | 34.14 | 33.83 | 33.94 | 26,479 | -0.06(-0.18%) |
Aug 17, 2018 | 34.23 | 34.23 | 33.80 | 34.00 | 36,000 | -0.27(-0.79%) |
Aug 16, 2018 | 34.07 | 34.40 | 34.07 | 34.27 | 35,766 | -0.03(-0.09%) |
Aug 15, 2018 | 34.33 | 34.40 | 34.13 | 34.30 | 51,213 | -0.60(-1.73%) |
Aug 14, 2018 | 35.05 | 35.05 | 34.80 | 34.90 | 62,898 | -0.03(-0.07%) |
Aug 13, 2018 | 34.83 | 35.07 | 34.80 | 34.93 | 78,209 | -0.45(-1.26%) |
Aug 10, 2018 | 35.40 | 35.43 | 35.21 | 35.38 | 35,800 | -1.12(-3.08%) |
Aug 09, 2018 | 36.35 | 36.57 | 35.89 | 36.50 | 23,867 | -0.06(-0.17%) |
Aug 08, 2018 | 36.41 | 36.64 | 36.41 | 36.56 | 16,214 | +0.42(+1.17%) |
Aug 07, 2018 | 36.32 | 36.41 | 36.14 | 36.14 | 39,257 | +0.29(+0.79%) |
Aug 06, 2018 | 35.72 | 35.89 | 35.64 | 35.85 | 47,466 | -0.48(-1.31%) |
Aug 03, 2018 | 35.93 | 36.33 | 35.91 | 36.33 | 15,400 | +0.16(+0.44%) |
Aug 02, 2018 | 36.00 | 36.17 | 35.84 | 36.17 | 261,174 | -0.25(-0.70%) |
Aug 01, 2018 | 36.35 | 36.42 | 36.27 | 36.42 | 27,489 | +0.16(+0.44%) |
Jul 31, 2018 | 36.50 | 36.50 | 36.22 | 36.27 | 40,576 | -0.59(-1.59%) |
Jul 30, 2018 | 37.28 | 37.28 | 36.85 | 36.85 | 22,919 | -0.80(-2.11%) |
Jul 27, 2018 | 37.88 | 38.02 | 37.64 | 37.65 | 21,300 | -0.15(-0.41%) |
Jul 26, 2018 | 37.98 | 38.09 | 37.80 | 37.80 | 50,860 | -1.40(-3.57%) |
Jul 25, 2018 | 38.80 | 39.31 | 38.69 | 39.20 | 44,593 | +1.03(+2.70%) |
Jul 24, 2018 | 38.22 | 38.26 | 38.06 | 38.17 | 30,641 | -0.08(-0.21%) |
Jul 23, 2018 | 38.72 | 38.72 | 38.10 | 38.25 | 17,818 | +0.20(+0.54%) |
Jul 20, 2018 | 37.83 | 38.14 | 37.83 | 38.05 | 19,216 | -0.24(-0.64%) |
Jul 19, 2018 | 38.49 | 38.49 | 38.03 | 38.29 | 15,309 | -0.06(-0.17%) |
Jul 18, 2018 | 38.38 | 38.56 | 38.22 | 38.35 | 11,997 | +0.56(+1.50%) |
Jul 17, 2018 | 37.66 | 37.84 | 37.48 | 37.79 | 17,084 | -0.25(-0.66%) |
Jul 16, 2018 | 38.52 | 38.52 | 37.91 | 38.04 | 15,962 | -0.01(-0.04%) |
Jul 13, 2018 | 37.47 | 38.43 | 37.47 | 38.05 | 14,345 | +1.01(+2.74%) |
Jul 12, 2018 | 37.02 | 37.19 | 37.00 | 37.04 | 22,393 | -0.36(-0.95%) |
Jul 11, 2018 | 37.85 | 37.85 | 37.26 | 37.40 | 29,439 | -0.25(-0.68%) |
Jul 10, 2018 | 37.60 | 37.81 | 37.55 | 37.65 | 22,811 | +0.22(+0.59%) |
Jul 09, 2018 | 36.95 | 37.48 | 36.77 | 37.43 | 19,455 | +0.49(+1.33%) |
Jul 06, 2018 | 36.23 | 37.06 | 36.23 | 36.94 | 24,183 | +0.72(+1.99%) |
Jul 05, 2018 | 36.65 | 36.65 | 36.00 | 36.22 | 26,929 | -1.08(-2.90%) |
Jul 03, 2018 | 37.30 | 37.30 | 37.30 | 0 | +0.07(+0.19%) | |
Jul 02, 2018 | 36.71 | 37.23 | 36.51 | 37.23 | 47,363 | -0.30(-0.81%) |
Jun 29, 2018 | 37.96 | 37.96 | 37.38 | 37.53 | 36,322 | -0.20(-0.52%) |
Jun 28, 2018 | 37.56 | 37.79 | 37.38 | 37.73 | 34,835 | +0.17(+0.45%) |
Jun 27, 2018 | 37.28 | 38.11 | 37.28 | 37.56 | 16,755 | +0.43(+1.16%) |
Jun 26, 2018 | 37.01 | 37.27 | 36.95 | 37.13 | 25,480 | -0.55(-1.46%) |
Jun 25, 2018 | 38.22 | 38.22 | 37.37 | 37.68 | 41,442 | -1.04(-2.68%) |
Jun 22, 2018 | 38.49 | 38.79 | 38.49 | 38.72 | 31,404 | +0.57(+1.49%) |
Jun 21, 2018 | 38.20 | 38.66 | 37.96 | 38.15 | 60,045 | -0.26(-0.66%) |
Jun 20, 2018 | 39.05 | 39.05 | 38.23 | 38.41 | 49,529 | -0.41(-1.04%) |
Jun 19, 2018 | 38.20 | 38.94 | 38.08 | 38.81 | 33,192 | -0.41(-1.05%) |
Jun 18, 2018 | 39.04 | 39.25 | 39.01 | 39.22 | 28,038 | -0.02(-0.04%) |
Jun 15, 2018 | 39.13 | 39.05 | 39.23 | 43,845 | +0.10(+0.27%) | |
Jun 14, 2018 | 39.01 | 39.38 | 39.83 | 39.13 | 32,429 | -0.70(-1.76%) |
Jun 13, 2018 | 39.70 | 40.00 | 39.61 | 39.83 | 50,283 | +0.14(+0.35%) |
Jun 12, 2018 | 39.73 | 39.73 | 39.53 | 39.69 | 44,025 | +0.74(+1.90%) |
Jun 11, 2018 | 38.86 | 38.99 | 38.82 | 38.95 | 34,774 | -0.21(-0.54%) |
Jun 08, 2018 | 38.91 | 39.16 | 38.85 | 39.16 | 26,253 | +0.42(+1.08%) |
Jun 07, 2018 | 38.44 | 38.82 | 38.44 | 38.74 | 29,984 | -0.07(-0.18%) |
Jun 06, 2018 | 38.65 | 38.88 | 38.65 | 38.81 | 38,296 | -0.29(-0.74%) |
Jun 05, 2018 | 39.30 | 39.30 | 38.85 | 39.10 | 22,140 | -0.25(-0.64%) |
Jun 04, 2018 | 39.61 | 39.61 | 39.35 | 39.35 | 20,930 | -0.38(-0.96%) |
Jun 01, 2018 | 39.19 | 39.85 | 39.19 | 39.73 | 23,363 | +1.13(+2.93%) |
May 31, 2018 | 38.81 | 38.83 | 38.53 | 38.60 | 110,086 | -0.35(-0.90%) |
May 30, 2018 | 38.33 | 38.97 | 38.33 | 38.95 | 43,296 | +0.12(+0.31%) |
May 29, 2018 | 38.87 | 38.96 | 38.83 | 38.83 | 44,990 | -0.21(-0.54%) |
May 25, 2018 | 39.04 | 39.04 | 39.04 | 0 | +0.14(+0.36%) | |
May 24, 2018 | 39.00 | 39.00 | 38.56 | 38.90 | 34,120 | -0.26(-0.66%) |
May 23, 2018 | 39.08 | 39.16 | 38.85 | 39.16 | 14,492 | -0.34(-0.86%) |
May 22, 2018 | 39.65 | 39.65 | 39.45 | 39.50 | 26,682 | +0.05(+0.13%) |
May 21, 2018 | 39.29 | 39.49 | 39.29 | 39.45 | 30,940 | +0.25(+0.64%) |
May 18, 2018 | 39.23 | 39.33 | 39.17 | 39.20 | 22,930 | -0.69(-1.73%) |
May 17, 2018 | 39.77 | 39.95 | 39.77 | 39.89 | 21,285 | -0.19(-0.47%) |
May 16, 2018 | 40.10 | 40.15 | 39.86 | 40.08 | 26,595 | +0.25(+0.64%) |
May 15, 2018 | 39.88 | 39.96 | 39.66 | 39.83 | 51,638 | -0.38(-0.96%) |
May 14, 2018 | 40.00 | 40.24 | 39.73 | 40.21 | 14,860 | +0.51(+1.28%) |
May 11, 2018 | 39.51 | 39.72 | 39.51 | 39.70 | 17,326 | +0.81(+2.08%) |
May 10, 2018 | 38.41 | 38.94 | 38.41 | 38.89 | 23,756 | +0.48(+1.25%) |
May 09, 2018 | 38.69 | 38.69 | 38.22 | 38.41 | 16,361 | -0.06(-0.16%) |
May 08, 2018 | 38.44 | 38.49 | 38.32 | 38.47 | 33,990 | -0.81(-2.07%) |
May 07, 2018 | 39.26 | 39.29 | 39.10 | 39.28 | 26,611 | +0.08(+0.22%) |
May 04, 2018 | 38.54 | 39.27 | 38.54 | 39.20 | 13,475 | +0.46(+1.19%) |
May 03, 2018 | 38.15 | 38.86 | 38.15 | 38.74 | 34,522 | +0.14(+0.35%) |
May 02, 2018 | 38.70 | 38.93 | 38.60 | 38.60 | 47,511 | -0.69(-1.74%) |