Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.35 | 37.78 | 36.99 | 37.76 | 192,601 | +0.54(+1.44%) |
Apr 29, 2019 | 37.56 | 37.82 | 37.20 | 37.22 | 100,324 | -0.24(-0.64%) |
Apr 26, 2019 | 37.18 | 37.54 | 36.77 | 37.46 | 172,423 | +0.42(+1.13%) |
Apr 25, 2019 | 36.46 | 37.07 | 35.98 | 37.04 | 140,740 | +0.60(+1.64%) |
Apr 24, 2019 | 35.82 | 36.67 | 35.72 | 36.44 | 87,641 | +0.63(+1.77%) |
Apr 23, 2019 | 35.51 | 36.22 | 35.26 | 35.81 | 79,163 | +0.38(+1.09%) |
Apr 22, 2019 | 35.36 | 35.48 | 35.16 | 35.42 | 59,903 | +0.00(+0.00%) |
Apr 18, 2019 | 35.27 | 35.83 | 35.27 | 35.42 | 72,793 | +0.10(+0.28%) |
Apr 17, 2019 | 35.26 | 35.49 | 34.94 | 35.33 | 100,349 | +0.20(+0.56%) |
Apr 16, 2019 | 34.40 | 35.19 | 34.40 | 35.13 | 85,067 | +0.89(+2.59%) |
Apr 15, 2019 | 34.37 | 34.59 | 34.11 | 34.24 | 69,160 | -0.02(-0.05%) |
Apr 12, 2019 | 35.01 | 35.01 | 34.23 | 34.26 | 103,431 | -0.58(-1.67%) |
Apr 11, 2019 | 34.23 | 34.87 | 34.19 | 34.84 | 99,776 | +0.63(+1.86%) |
Apr 10, 2019 | 33.74 | 34.21 | 33.66 | 34.21 | 177,940 | +0.63(+1.86%) |
Apr 09, 2019 | 33.58 | 33.87 | 33.54 | 33.58 | 106,932 | -0.07(-0.21%) |
Apr 08, 2019 | 33.81 | 33.81 | 33.39 | 33.65 | 125,553 | -0.13(-0.37%) |
Apr 05, 2019 | 33.55 | 33.84 | 33.33 | 33.78 | 126,913 | +0.22(+0.67%) |
Apr 04, 2019 | 33.43 | 33.84 | 33.40 | 33.55 | 270,215 | -0.05(-0.16%) |
Apr 03, 2019 | 34.14 | 34.70 | 33.28 | 33.61 | 325,253 | -1.94(-5.46%) |
Apr 02, 2019 | 35.81 | 35.81 | 35.29 | 35.55 | 79,386 | -0.29(-0.80%) |
Apr 01, 2019 | 36.07 | 36.17 | 35.47 | 35.84 | 129,519 | -0.01(-0.02%) |
Mar 29, 2019 | 36.21 | 36.21 | 35.33 | 35.84 | 137,088 | -0.20(-0.55%) |
Mar 28, 2019 | 36.03 | 36.17 | 35.75 | 36.04 | 73,065 | -0.01(-0.02%) |
Mar 27, 2019 | 35.68 | 36.13 | 35.62 | 36.05 | 181,075 | +0.32(+0.90%) |
Mar 26, 2019 | 35.50 | 35.77 | 35.33 | 35.73 | 66,492 | +0.22(+0.63%) |
Mar 25, 2019 | 35.50 | 35.69 | 35.33 | 35.50 | 137,712 | -0.04(-0.10%) |
Mar 22, 2019 | 35.71 | 35.90 | 35.33 | 35.54 | 157,886 | -0.33(-0.92%) |
Mar 21, 2019 | 35.33 | 36.04 | 35.27 | 35.87 | 97,372 | +0.47(+1.34%) |
Mar 20, 2019 | 35.43 | 35.91 | 35.25 | 35.40 | 162,967 | +0.00(+0.00%) |
Mar 19, 2019 | 35.89 | 35.98 | 35.33 | 35.40 | 86,747 | -0.44(-1.22%) |
Mar 18, 2019 | 35.75 | 35.98 | 35.58 | 35.84 | 89,969 | +0.06(+0.17%) |
Mar 15, 2019 | 35.67 | 36.01 | 35.59 | 35.77 | 194,674 | +0.13(+0.38%) |
Mar 14, 2019 | 35.64 | 35.75 | 35.51 | 35.64 | 73,733 | +0.00(+0.00%) |
Mar 13, 2019 | 35.90 | 36.29 | 35.62 | 35.64 | 137,964 | -0.18(-0.50%) |
Mar 12, 2019 | 35.88 | 36.00 | 35.46 | 35.82 | 107,959 | -0.05(-0.15%) |
Mar 11, 2019 | 35.76 | 35.99 | 35.61 | 35.87 | 70,331 | +0.21(+0.58%) |
Mar 08, 2019 | 35.33 | 35.80 | 35.33 | 35.67 | 95,827 | +0.25(+0.71%) |
Mar 07, 2019 | 35.97 | 36.04 | 35.41 | 35.41 | 140,163 | -0.59(-1.63%) |
Mar 06, 2019 | 36.55 | 36.66 | 35.97 | 36.00 | 108,572 | -0.65(-1.77%) |
Mar 05, 2019 | 36.53 | 36.88 | 36.16 | 36.65 | 139,709 | +0.16(+0.44%) |
Mar 04, 2019 | 36.18 | 36.79 | 36.17 | 36.49 | 157,567 | +0.24(+0.66%) |
Mar 01, 2019 | 36.72 | 36.72 | 35.70 | 36.25 | 238,962 | -0.22(-0.61%) |
Feb 28, 2019 | 36.77 | 37.10 | 36.44 | 36.47 | 172,560 | -0.20(-0.53%) |
Feb 27, 2019 | 36.35 | 36.69 | 36.15 | 36.67 | 115,515 | +0.25(+0.68%) |
Feb 26, 2019 | 36.30 | 36.70 | 36.01 | 36.42 | 165,665 | +0.10(+0.27%) |
Feb 25, 2019 | 36.05 | 36.46 | 35.81 | 36.32 | 145,484 | +0.11(+0.29%) |
Feb 22, 2019 | 35.51 | 36.47 | 35.50 | 36.21 | 240,088 | -0.42(-1.14%) |
Feb 21, 2019 | 37.37 | 37.62 | 36.38 | 36.63 | 161,247 | -0.71(-1.90%) |
Feb 20, 2019 | 36.37 | 37.68 | 36.37 | 37.34 | 206,236 | +0.91(+2.51%) |
Feb 19, 2019 | 35.83 | 36.56 | 35.77 | 36.43 | 104,585 | +0.38(+1.06%) |
Feb 15, 2019 | 35.39 | 36.11 | 35.05 | 36.04 | 111,538 | +0.82(+2.32%) |
Feb 14, 2019 | 35.19 | 35.53 | 35.18 | 35.23 | 115,296 | -0.08(-0.23%) |
Feb 13, 2019 | 35.41 | 35.57 | 35.10 | 35.31 | 120,897 | -0.09(-0.25%) |
Feb 12, 2019 | 35.59 | 35.93 | 35.28 | 35.40 | 93,089 | -0.13(-0.37%) |
Feb 11, 2019 | 35.16 | 35.54 | 34.91 | 35.53 | 54,133 | +0.38(+1.09%) |
Feb 08, 2019 | 34.69 | 35.22 | 34.69 | 35.15 | 73,457 | +0.31(+0.89%) |
Feb 07, 2019 | 34.27 | 34.86 | 34.27 | 34.84 | 46,990 | +0.36(+1.06%) |
Feb 06, 2019 | 34.37 | 34.50 | 33.96 | 34.47 | 43,563 | +0.12(+0.34%) |
Feb 05, 2019 | 34.31 | 34.53 | 34.07 | 34.36 | 58,300 | +0.04(+0.10%) |
Feb 04, 2019 | 34.07 | 34.76 | 33.95 | 34.32 | 69,959 | +0.15(+0.44%) |
Feb 01, 2019 | 33.95 | 34.42 | 33.94 | 34.17 | 82,245 | -0.06(-0.18%) |
Jan 31, 2019 | 33.60 | 34.27 | 33.45 | 34.23 | 120,658 | +0.64(+1.90%) |
Jan 30, 2019 | 33.60 | 33.91 | 33.36 | 33.60 | 115,858 | +0.01(+0.03%) |
Jan 29, 2019 | 33.72 | 33.76 | 33.38 | 33.59 | 66,303 | -0.13(-0.40%) |
Jan 28, 2019 | 33.85 | 34.04 | 33.38 | 33.72 | 96,038 | -0.25(-0.73%) |
Jan 25, 2019 | 34.35 | 34.39 | 33.94 | 33.97 | 48,333 | -0.12(-0.34%) |
Jan 24, 2019 | 33.65 | 34.41 | 33.65 | 34.08 | 42,690 | -0.27(-0.77%) |
Jan 23, 2019 | 34.25 | 34.52 | 33.93 | 34.35 | 90,244 | +0.16(+0.47%) |
Jan 22, 2019 | 34.34 | 35.67 | 34.03 | 34.19 | 123,899 | -0.33(-0.95%) |
Jan 18, 2019 | 35.05 | 35.90 | 34.47 | 34.52 | 209,331 | -0.52(-1.49%) |
Jan 17, 2019 | 34.48 | 35.36 | 34.40 | 35.04 | 327,996 | +0.57(+1.65%) |
Jan 16, 2019 | 33.60 | 34.97 | 33.35 | 34.47 | 220,680 | +1.01(+3.02%) |
Jan 15, 2019 | 32.87 | 33.48 | 32.24 | 33.46 | 405,068 | +1.41(+4.40%) |
Jan 14, 2019 | 31.83 | 32.41 | 31.59 | 32.05 | 122,961 | +0.16(+0.50%) |
Jan 11, 2019 | 32.03 | 32.24 | 31.68 | 31.89 | 236,596 | -0.33(-1.02%) |
Jan 10, 2019 | 31.54 | 32.42 | 30.95 | 32.22 | 165,766 | +0.49(+1.54%) |
Jan 09, 2019 | 31.42 | 32.24 | 31.12 | 31.73 | 270,615 | +0.30(+0.96%) |
Jan 08, 2019 | 31.52 | 31.52 | 30.99 | 31.43 | 203,928 | +0.01(+0.03%) |
Jan 07, 2019 | 32.02 | 32.12 | 31.38 | 31.42 | 168,536 | -0.68(-2.13%) |
Jan 04, 2019 | 32.05 | 32.65 | 31.32 | 32.10 | 151,872 | +0.29(+0.92%) |
Jan 03, 2019 | 31.81 | 32.19 | 31.29 | 31.81 | 102,547 | -0.05(-0.17%) |
Jan 02, 2019 | 32.13 | 32.43 | 31.65 | 31.86 | 153,059 | -0.57(-1.75%) |
Dec 31, 2018 | 31.98 | 32.48 | 31.67 | 32.43 | 178,235 | +0.50(+1.56%) |
Dec 28, 2018 | 31.82 | 32.39 | 31.58 | 31.94 | 157,505 | +0.18(+0.56%) |
Dec 27, 2018 | 31.16 | 31.77 | 30.83 | 31.76 | 118,309 | +0.15(+0.48%) |
Dec 26, 2018 | 30.68 | 31.72 | 30.25 | 31.61 | 166,505 | +0.75(+2.45%) |
Dec 24, 2018 | 31.72 | 32.57 | 30.85 | 30.85 | 102,637 | -0.87(-2.74%) |
Dec 21, 2018 | 32.87 | 32.97 | 31.72 | 31.72 | 843,972 | -1.15(-3.48%) |
Dec 20, 2018 | 32.52 | 32.91 | 31.88 | 32.87 | 384,657 | +0.26(+0.79%) |
Dec 19, 2018 | 32.90 | 33.37 | 32.32 | 32.61 | 238,241 | -0.23(-0.70%) |
Dec 18, 2018 | 32.43 | 33.04 | 32.32 | 32.84 | 211,973 | +0.49(+1.51%) |
Dec 17, 2018 | 32.33 | 32.81 | 31.36 | 32.35 | 479,099 | -0.05(-0.16%) |
Dec 14, 2018 | 32.39 | 32.82 | 32.23 | 32.41 | 106,693 | -0.08(-0.25%) |
Dec 13, 2018 | 33.10 | 33.70 | 32.07 | 32.49 | 131,226 | -0.51(-1.56%) |
Dec 12, 2018 | 33.36 | 33.54 | 32.95 | 33.00 | 106,849 | -0.23(-0.69%) |
Dec 11, 2018 | 33.68 | 33.68 | 33.05 | 33.23 | 129,499 | -0.15(-0.45%) |
Dec 10, 2018 | 33.41 | 33.63 | 32.89 | 33.38 | 170,987 | -0.05(-0.16%) |
Dec 07, 2018 | 33.54 | 33.59 | 33.19 | 33.43 | 102,216 | -0.04(-0.11%) |
Dec 06, 2018 | 32.45 | 33.50 | 32.45 | 33.47 | 133,902 | +0.68(+2.07%) |
Dec 04, 2018 | 33.72 | 33.72 | 32.71 | 32.79 | 139,241 | -0.96(-2.84%) |
Dec 03, 2018 | 33.68 | 33.78 | 32.83 | 33.75 | 135,199 | +0.24(+0.71%) |
Nov 30, 2018 | 33.09 | 33.64 | 32.86 | 33.51 | 179,219 | +0.42(+1.28%) |
Nov 29, 2018 | 32.93 | 33.29 | 32.72 | 33.09 | 87,606 | +0.06(+0.19%) |
Nov 28, 2018 | 32.42 | 33.25 | 32.30 | 33.03 | 154,574 | +0.62(+1.90%) |
Nov 27, 2018 | 32.49 | 32.97 | 32.23 | 32.41 | 105,622 | -0.23(-0.70%) |
Nov 26, 2018 | 32.52 | 32.88 | 32.38 | 32.64 | 68,186 | +0.33(+1.01%) |
Nov 23, 2018 | 31.94 | 32.59 | 31.73 | 32.31 | 38,160 | +0.18(+0.58%) |
Nov 21, 2018 | 32.13 | 32.13 | 32.13 | 0 | -0.07(-0.22%) | |
Nov 20, 2018 | 32.86 | 33.25 | 32.19 | 32.20 | 141,179 | -0.85(-2.58%) |
Nov 19, 2018 | 32.80 | 33.31 | 32.76 | 33.05 | 68,764 | +0.19(+0.59%) |
Nov 16, 2018 | 32.17 | 32.92 | 32.08 | 32.86 | 176,039 | +0.33(+1.03%) |
Nov 15, 2018 | 31.79 | 32.57 | 31.62 | 32.52 | 70,796 | +0.67(+2.10%) |
Nov 14, 2018 | 31.94 | 32.42 | 31.67 | 31.86 | 122,211 | +0.07(+0.22%) |
Nov 13, 2018 | 31.37 | 32.33 | 31.11 | 31.79 | 204,671 | +0.42(+1.35%) |
Nov 12, 2018 | 30.91 | 31.85 | 30.73 | 31.36 | 233,898 | -1.62(-4.91%) |
Nov 09, 2018 | 33.33 | 34.14 | 32.89 | 32.98 | 173,313 | -0.40(-1.19%) |
Nov 08, 2018 | 35.52 | 35.52 | 31.93 | 33.38 | 396,686 | -1.49(-4.27%) |
Nov 07, 2018 | 34.76 | 36.34 | 33.84 | 34.87 | 104,048 | +0.16(+0.46%) |
Nov 06, 2018 | 33.66 | 34.71 | 33.48 | 34.71 | 71,605 | +0.98(+2.90%) |
Nov 05, 2018 | 33.70 | 34.29 | 33.68 | 33.73 | 110,342 | +0.03(+0.08%) |
Nov 02, 2018 | 33.29 | 33.86 | 32.89 | 33.70 | 164,568 | +0.59(+1.78%) |
Nov 01, 2018 | 34.09 | 34.37 | 33.09 | 33.12 | 148,262 | -0.78(-2.31%) |
Oct 31, 2018 | 34.52 | 34.79 | 33.79 | 33.90 | 92,449 | -0.47(-1.36%) |
Oct 30, 2018 | 33.43 | 34.41 | 33.20 | 34.37 | 74,323 | +0.99(+2.95%) |
Oct 29, 2018 | 33.53 | 33.76 | 33.07 | 33.38 | 113,882 | +0.13(+0.40%) |
Oct 26, 2018 | 33.58 | 33.90 | 32.87 | 33.25 | 115,277 | -0.54(-1.59%) |
Oct 25, 2018 | 33.26 | 33.88 | 32.57 | 33.78 | 135,658 | +0.69(+2.07%) |
Oct 24, 2018 | 33.71 | 33.98 | 33.08 | 33.10 | 60,469 | -0.67(-1.98%) |
Oct 23, 2018 | 33.67 | 34.00 | 33.20 | 33.77 | 65,443 | -0.12(-0.36%) |
Oct 22, 2018 | 34.08 | 34.66 | 33.70 | 33.89 | 66,125 | -0.19(-0.57%) |
Oct 19, 2018 | 34.60 | 34.86 | 33.91 | 34.08 | 92,335 | -0.56(-1.63%) |
Oct 18, 2018 | 34.67 | 34.93 | 34.29 | 34.65 | 93,174 | -0.17(-0.48%) |
Oct 17, 2018 | 34.19 | 35.03 | 34.15 | 34.81 | 92,675 | +0.54(+1.57%) |
Oct 16, 2018 | 33.91 | 35.15 | 33.23 | 34.28 | 115,980 | +0.33(+0.96%) |
Oct 15, 2018 | 33.85 | 34.37 | 33.72 | 33.95 | 77,835 | -0.01(-0.03%) |
Oct 12, 2018 | 35.22 | 35.96 | 33.72 | 33.96 | 183,876 | -1.07(-3.07%) |
Oct 11, 2018 | 36.95 | 36.95 | 34.97 | 35.03 | 141,884 | -1.98(-5.35%) |
Oct 10, 2018 | 37.37 | 37.78 | 36.97 | 37.02 | 142,015 | -0.36(-0.97%) |
Oct 09, 2018 | 37.00 | 37.47 | 36.96 | 37.38 | 152,307 | +0.30(+0.81%) |
Oct 08, 2018 | 37.20 | 37.47 | 36.98 | 37.08 | 98,717 | -0.12(-0.33%) |
Oct 05, 2018 | 37.08 | 37.35 | 36.78 | 37.20 | 91,427 | +0.10(+0.26%) |
Oct 04, 2018 | 37.15 | 37.41 | 36.92 | 37.10 | 108,137 | -0.05(-0.14%) |
Oct 03, 2018 | 36.74 | 37.20 | 36.36 | 37.16 | 111,835 | +0.48(+1.30%) |
Oct 02, 2018 | 36.53 | 36.75 | 36.44 | 36.68 | 85,641 | +0.14(+0.39%) |
Oct 01, 2018 | 37.65 | 37.65 | 36.43 | 36.54 | 75,193 | -0.99(-2.63%) |
Sep 28, 2018 | 37.12 | 37.70 | 37.02 | 37.53 | 104,601 | +0.38(+1.02%) |
Sep 27, 2018 | 37.15 | 37.61 | 36.81 | 37.15 | 52,499 | +0.01(+0.02%) |
Sep 26, 2018 | 37.55 | 37.55 | 37.05 | 37.14 | 110,060 | -0.33(-0.89%) |
Sep 25, 2018 | 37.60 | 37.76 | 37.35 | 37.47 | 69,582 | -0.06(-0.16%) |
Sep 24, 2018 | 37.74 | 37.75 | 37.37 | 37.53 | 124,958 | -0.23(-0.61%) |
Sep 21, 2018 | 37.04 | 38.27 | 37.04 | 37.76 | 273,599 | +0.70(+1.88%) |
Sep 20, 2018 | 36.99 | 37.28 | 36.24 | 37.07 | 91,586 | +0.22(+0.60%) |
Sep 19, 2018 | 37.45 | 37.66 | 36.80 | 36.85 | 123,451 | -0.67(-1.78%) |
Sep 18, 2018 | 37.09 | 37.81 | 35.99 | 37.52 | 339,611 | +0.54(+1.45%) |
Sep 17, 2018 | 37.20 | 37.31 | 36.80 | 36.98 | 136,493 | -0.26(-0.71%) |
Sep 14, 2018 | 36.30 | 37.26 | 36.30 | 37.24 | 140,263 | +0.93(+2.57%) |
Sep 13, 2018 | 36.03 | 36.64 | 35.85 | 36.31 | 49,772 | +0.28(+0.78%) |
Sep 12, 2018 | 36.19 | 36.29 | 35.91 | 36.03 | 62,597 | -0.26(-0.73%) |
Sep 11, 2018 | 36.00 | 36.30 | 35.90 | 36.29 | 94,422 | +0.30(+0.83%) |
Sep 10, 2018 | 36.69 | 36.69 | 35.95 | 35.99 | 61,471 | -0.62(-1.68%) |
Sep 07, 2018 | 36.48 | 36.77 | 36.43 | 36.61 | 81,773 | +0.10(+0.27%) |
Sep 06, 2018 | 36.23 | 36.62 | 36.16 | 36.51 | 86,652 | +0.21(+0.58%) |
Sep 05, 2018 | 35.84 | 36.59 | 35.65 | 36.30 | 68,328 | +0.38(+1.07%) |
Sep 04, 2018 | 35.77 | 36.12 | 35.55 | 35.92 | 52,818 | +0.12(+0.34%) |
Aug 31, 2018 | 35.80 | 35.80 | 35.80 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 35.50 | 35.95 | 35.21 | 35.79 | 45,562 | +0.29(+0.81%) |
Aug 29, 2018 | 35.44 | 35.68 | 34.96 | 35.50 | 80,894 | +0.02(+0.05%) |
Aug 28, 2018 | 35.87 | 36.02 | 35.47 | 35.48 | 80,669 | -0.36(-1.00%) |
Aug 27, 2018 | 36.05 | 36.30 | 35.76 | 35.84 | 61,646 | -0.18(-0.51%) |
Aug 24, 2018 | 35.71 | 36.12 | 35.46 | 36.02 | 180,630 | +0.31(+0.86%) |
Aug 23, 2018 | 35.86 | 36.08 | 35.70 | 35.72 | 86,301 | -0.13(-0.37%) |
Aug 22, 2018 | 35.95 | 36.01 | 35.66 | 35.85 | 60,176 | -0.11(-0.32%) |
Aug 21, 2018 | 35.45 | 36.06 | 35.39 | 35.96 | 132,571 | +0.52(+1.48%) |
Aug 20, 2018 | 35.68 | 35.99 | 35.43 | 35.44 | 80,100 | -0.25(-0.71%) |
Aug 17, 2018 | 35.53 | 35.94 | 35.53 | 35.69 | 57,426 | +0.03(+0.07%) |
Aug 16, 2018 | 35.24 | 35.76 | 35.24 | 35.67 | 95,774 | +0.59(+1.69%) |
Aug 15, 2018 | 35.74 | 35.88 | 35.05 | 35.07 | 122,898 | -0.72(-2.00%) |
Aug 14, 2018 | 35.24 | 35.95 | 35.17 | 35.79 | 96,167 | +0.55(+1.56%) |
Aug 13, 2018 | 34.95 | 35.65 | 34.88 | 35.24 | 173,460 | +0.30(+0.85%) |
Aug 10, 2018 | 34.77 | 35.35 | 34.77 | 34.94 | 230,049 | +0.05(+0.15%) |
Aug 09, 2018 | 35.25 | 35.32 | 34.84 | 34.89 | 128,396 | -0.31(-0.89%) |
Aug 08, 2018 | 35.26 | 35.43 | 34.89 | 35.20 | 101,161 | +0.01(+0.02%) |
Aug 07, 2018 | 35.20 | 35.64 | 34.87 | 35.19 | 164,433 | +0.16(+0.45%) |
Aug 06, 2018 | 35.81 | 36.04 | 34.89 | 35.04 | 118,058 | -0.71(-1.98%) |
Aug 03, 2018 | 36.14 | 36.14 | 35.62 | 35.74 | 80,305 | -0.35(-0.97%) |
Aug 02, 2018 | 36.11 | 36.64 | 35.95 | 36.09 | 126,391 | -0.07(-0.19%) |
Aug 01, 2018 | 36.17 | 36.46 | 35.78 | 36.16 | 65,033 | -0.02(-0.05%) |
Jul 31, 2018 | 35.94 | 36.24 | 35.74 | 36.18 | 70,625 | +0.36(+1.00%) |
Jul 30, 2018 | 35.46 | 35.94 | 35.46 | 35.82 | 73,486 | +0.36(+1.01%) |
Jul 27, 2018 | 36.19 | 36.26 | 35.46 | 35.46 | 63,260 | -0.76(-2.10%) |
Jul 26, 2018 | 35.85 | 36.57 | 35.85 | 36.23 | 174,709 | +0.38(+1.07%) |
Jul 25, 2018 | 35.51 | 35.93 | 35.39 | 35.84 | 127,937 | +0.26(+0.74%) |
Jul 24, 2018 | 35.80 | 35.16 | 35.58 | 199,104 | +0.42(+1.19%) | |
Jul 23, 2018 | 35.08 | 35.28 | 34.72 | 35.16 | 61,239 | -0.01(-0.02%) |
Jul 20, 2018 | 34.72 | 35.33 | 34.68 | 35.17 | 112,702 | +0.45(+1.31%) |
Jul 19, 2018 | 34.83 | 34.52 | 34.71 | 79,714 | +0.00(+0.00%) | |
Jul 18, 2018 | 34.50 | 34.84 | 34.35 | 34.71 | 57,516 | +0.18(+0.53%) |
Jul 17, 2018 | 34.54 | 34.91 | 34.46 | 34.53 | 67,918 | -0.02(-0.05%) |
Jul 16, 2018 | 34.40 | 34.60 | 34.14 | 34.55 | 64,550 | +0.13(+0.38%) |
Jul 13, 2018 | 34.42 | 34.74 | 34.23 | 34.42 | 64,644 | -0.03(-0.08%) |
Jul 12, 2018 | 35.16 | 35.16 | 34.35 | 34.44 | 90,734 | -0.66(-1.87%) |
Jul 11, 2018 | 34.78 | 35.32 | 34.78 | 35.10 | 115,325 | +0.13(+0.37%) |
Jul 10, 2018 | 35.13 | 35.26 | 34.84 | 34.97 | 79,035 | -0.17(-0.47%) |
Jul 09, 2018 | 34.98 | 35.32 | 34.98 | 35.13 | 70,651 | +0.15(+0.42%) |
Jul 06, 2018 | 34.87 | 35.12 | 34.83 | 34.98 | 78,348 | +0.12(+0.35%) |
Jul 05, 2018 | 34.88 | 34.96 | 34.56 | 34.86 | 95,957 | +0.08(+0.23%) |
Jul 03, 2018 | 34.78 | 34.78 | 34.78 | 0 | +0.22(+0.63%) | |
Jul 02, 2018 | 34.21 | 34.56 | 34.08 | 34.56 | 92,202 | +0.22(+0.64%) |
Jun 29, 2018 | 34.56 | 34.72 | 34.29 | 34.35 | 107,194 | -0.17(-0.51%) |
Jun 28, 2018 | 34.35 | 34.70 | 34.35 | 34.52 | 108,706 | +0.10(+0.30%) |
Jun 27, 2018 | 34.57 | 34.66 | 34.38 | 34.42 | 184,762 | -0.19(-0.56%) |
Jun 26, 2018 | 34.71 | 34.71 | 34.20 | 34.61 | 163,132 | -0.05(-0.15%) |
Jun 25, 2018 | 34.56 | 34.82 | 34.27 | 34.66 | 139,681 | -0.02(-0.05%) |
Jun 22, 2018 | 34.51 | 34.96 | 34.14 | 34.68 | 699,778 | +0.27(+0.79%) |
Jun 21, 2018 | 34.99 | 35.04 | 34.36 | 34.41 | 185,755 | -0.56(-1.60%) |
Jun 20, 2018 | 35.52 | 35.59 | 34.84 | 34.97 | 220,860 | -0.52(-1.48%) |
Jun 19, 2018 | 35.03 | 35.67 | 35.03 | 35.49 | 348,283 | +0.31(+0.87%) |
Jun 18, 2018 | 35.30 | 35.47 | 34.84 | 35.18 | 171,904 | -0.24(-0.69%) |
Jun 15, 2018 | 35.62 | 35.04 | 35.43 | 604,185 | +0.39(+1.12%) | |
Jun 14, 2018 | 35.05 | 35.28 | 34.83 | 35.04 | 214,344 | +0.02(+0.05%) |
Jun 13, 2018 | 35.02 | 35.18 | 34.25 | 35.02 | 195,682 | -0.05(-0.15%) |
Jun 12, 2018 | 34.98 | 35.15 | 34.67 | 35.07 | 197,105 | +0.10(+0.28%) |
Jun 11, 2018 | 34.85 | 35.03 | 34.55 | 34.98 | 140,746 | +0.06(+0.18%) |
Jun 08, 2018 | 34.50 | 34.97 | 34.21 | 34.91 | 325,167 | +0.41(+1.19%) |
Jun 07, 2018 | 33.89 | 34.59 | 33.70 | 34.50 | 259,978 | +0.59(+1.74%) |
Jun 06, 2018 | 33.62 | 34.62 | 33.21 | 33.91 | 537,194 | +0.30(+0.90%) |
Jun 05, 2018 | 33.46 | 33.62 | 33.18 | 33.61 | 95,250 | +0.22(+0.65%) |
Jun 04, 2018 | 33.48 | 33.57 | 33.25 | 33.39 | 185,243 | -0.03(-0.08%) |
Jun 01, 2018 | 33.84 | 33.84 | 33.08 | 33.42 | 217,966 | +0.51(+1.56%) |
May 31, 2018 | 32.77 | 33.18 | 32.44 | 32.91 | 200,719 | +0.11(+0.34%) |
May 30, 2018 | 32.39 | 33.01 | 32.27 | 32.79 | 149,101 | +0.53(+1.64%) |
May 29, 2018 | 32.55 | 32.70 | 31.95 | 32.26 | 196,429 | -0.36(-1.09%) |
May 25, 2018 | 32.62 | 32.62 | 32.62 | 0 | -0.61(-1.83%) | |
May 24, 2018 | 33.15 | 33.33 | 32.90 | 33.23 | 202,187 | +0.01(+0.03%) |
May 23, 2018 | 33.18 | 33.47 | 33.04 | 33.22 | 218,653 | +0.05(+0.16%) |
May 22, 2018 | 32.65 | 33.34 | 31.25 | 33.17 | 317,553 | +0.51(+1.57%) |
May 21, 2018 | 32.21 | 32.66 | 31.26 | 32.66 | 343,260 | +0.62(+1.92%) |
May 18, 2018 | 32.06 | 32.16 | 31.86 | 32.04 | 148,228 | +0.13(+0.41%) |
May 17, 2018 | 31.69 | 32.13 | 31.69 | 31.91 | 192,724 | +0.11(+0.35%) |
May 16, 2018 | 31.90 | 32.27 | 31.71 | 31.80 | 306,270 | -0.06(-0.19%) |
May 15, 2018 | 31.44 | 31.94 | 31.41 | 31.86 | 225,226 | +0.44(+1.41%) |
May 14, 2018 | 31.92 | 31.92 | 31.41 | 31.41 | 276,334 | -0.40(-1.25%) |
May 11, 2018 | 31.93 | 32.42 | 31.67 | 31.81 | 976,688 | -1.40(-4.21%) |
May 10, 2018 | 33.23 | 33.47 | 33.12 | 33.21 | 206,872 | +0.06(+0.18%) |
May 09, 2018 | 32.35 | 33.19 | 32.35 | 33.15 | 157,112 | +0.63(+1.95%) |
May 08, 2018 | 32.66 | 32.72 | 31.97 | 32.52 | 199,375 | -0.14(-0.43%) |
May 07, 2018 | 32.72 | 32.87 | 32.38 | 32.66 | 140,741 | -0.06(-0.19%) |
May 04, 2018 | 32.94 | 33.07 | 32.23 | 32.72 | 177,057 | -0.25(-0.76%) |
May 03, 2018 | 31.67 | 33.37 | 31.23 | 32.97 | 566,579 | +2.10(+6.80%) |
May 02, 2018 | 31.34 | 31.36 | 30.76 | 30.87 | 167,616 | -0.43(-1.39%) |