Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.79 | 39.94 | 39.61 | 39.94 | 25,079 | +0.27(+0.69%) |
Apr 29, 2019 | 39.72 | 39.79 | 39.63 | 39.67 | 37,857 | +0.03(+0.06%) |
Apr 26, 2019 | 39.52 | 39.68 | 39.52 | 39.64 | 19,790 | +0.12(+0.30%) |
Apr 25, 2019 | 39.47 | 39.63 | 39.36 | 39.52 | 15,107 | -0.19(-0.49%) |
Apr 24, 2019 | 39.60 | 39.76 | 39.60 | 39.72 | 9,940 | +0.00(+0.00%) |
Apr 23, 2019 | 39.47 | 39.74 | 39.47 | 39.72 | 20,644 | +0.25(+0.63%) |
Apr 22, 2019 | 39.63 | 39.63 | 39.47 | 39.47 | 11,756 | -0.21(-0.53%) |
Apr 18, 2019 | 39.71 | 39.75 | 39.63 | 39.68 | 22,398 | -0.05(-0.13%) |
Apr 17, 2019 | 39.93 | 39.93 | 39.73 | 39.74 | 17,849 | -0.03(-0.08%) |
Apr 16, 2019 | 39.74 | 39.77 | 39.60 | 39.77 | 13,909 | +0.11(+0.27%) |
Apr 15, 2019 | 39.84 | 39.84 | 39.63 | 39.66 | 29,779 | -0.06(-0.14%) |
Apr 12, 2019 | 39.73 | 39.80 | 39.59 | 39.72 | 23,549 | +0.27(+0.68%) |
Apr 11, 2019 | 39.56 | 39.60 | 39.42 | 39.45 | 15,776 | +0.05(+0.12%) |
Apr 10, 2019 | 39.33 | 39.45 | 39.27 | 39.40 | 16,432 | +0.19(+0.47%) |
Apr 09, 2019 | 39.49 | 39.49 | 39.22 | 39.22 | 38,266 | -0.31(-0.79%) |
Apr 08, 2019 | 39.42 | 39.55 | 39.42 | 39.53 | 58,171 | +0.01(+0.03%) |
Apr 05, 2019 | 39.42 | 39.52 | 39.35 | 39.52 | 14,986 | +0.21(+0.52%) |
Apr 04, 2019 | 39.20 | 39.31 | 39.15 | 39.31 | 20,874 | +0.17(+0.44%) |
Apr 03, 2019 | 39.26 | 39.26 | 39.08 | 39.14 | 16,575 | +0.10(+0.25%) |
Apr 02, 2019 | 39.06 | 39.15 | 39.00 | 39.04 | 35,759 | -0.00(-0.01%) |
Apr 01, 2019 | 38.94 | 39.05 | 38.82 | 39.05 | 71,685 | +0.43(+1.11%) |
Mar 29, 2019 | 38.71 | 38.71 | 38.52 | 38.62 | 22,717 | +0.14(+0.36%) |
Mar 28, 2019 | 38.46 | 38.64 | 38.28 | 38.48 | 17,606 | -0.02(-0.05%) |
Mar 27, 2019 | 38.47 | 38.61 | 38.28 | 38.50 | 152,601 | -0.01(-0.02%) |
Mar 26, 2019 | 38.25 | 38.57 | 38.25 | 38.51 | 52,444 | +0.35(+0.93%) |
Mar 25, 2019 | 38.04 | 38.23 | 38.00 | 38.15 | 10,277 | -0.01(-0.03%) |
Mar 22, 2019 | 38.60 | 38.60 | 38.06 | 38.16 | 25,452 | -0.55(-1.41%) |
Mar 21, 2019 | 38.29 | 38.79 | 38.27 | 38.71 | 42,389 | +0.43(+1.12%) |
Mar 20, 2019 | 38.68 | 38.68 | 38.28 | 38.28 | 20,689 | -0.29(-0.74%) |
Mar 19, 2019 | 39.10 | 39.10 | 38.56 | 38.57 | 14,738 | -0.24(-0.62%) |
Mar 18, 2019 | 38.85 | 38.91 | 38.79 | 38.81 | 23,616 | +0.06(+0.17%) |
Mar 15, 2019 | 38.73 | 38.86 | 38.67 | 38.74 | 16,532 | +0.10(+0.26%) |
Mar 14, 2019 | 38.74 | 38.74 | 38.54 | 38.64 | 33,261 | +0.00(+0.01%) |
Mar 13, 2019 | 38.68 | 38.72 | 38.58 | 38.64 | 53,648 | +0.14(+0.35%) |
Mar 12, 2019 | 38.56 | 38.61 | 38.49 | 38.50 | 39,741 | +0.11(+0.29%) |
Mar 11, 2019 | 38.07 | 38.39 | 38.07 | 38.39 | 10,636 | +0.28(+0.74%) |
Mar 08, 2019 | 37.92 | 38.11 | 37.87 | 38.11 | 18,197 | +0.04(+0.11%) |
Mar 07, 2019 | 38.26 | 38.26 | 38.03 | 38.07 | 21,995 | -0.24(-0.64%) |
Mar 06, 2019 | 38.58 | 38.58 | 38.31 | 38.31 | 13,634 | -0.20(-0.52%) |
Mar 05, 2019 | 38.62 | 38.62 | 38.40 | 38.51 | 13,747 | -0.02(-0.06%) |
Mar 04, 2019 | 38.78 | 38.78 | 38.18 | 38.54 | 15,276 | -0.03(-0.08%) |
Mar 01, 2019 | 38.74 | 38.74 | 38.39 | 38.57 | 25,657 | +0.06(+0.16%) |
Feb 28, 2019 | 38.45 | 38.55 | 38.44 | 38.51 | 13,505 | -0.05(-0.12%) |
Feb 27, 2019 | 38.48 | 38.58 | 38.39 | 38.55 | 57,054 | +0.04(+0.10%) |
Feb 26, 2019 | 38.51 | 38.62 | 38.50 | 38.52 | 31,036 | -0.09(-0.23%) |
Feb 25, 2019 | 38.76 | 38.76 | 38.52 | 38.61 | 89,729 | +0.00(+0.00%) |
Feb 22, 2019 | 38.54 | 38.64 | 38.40 | 38.61 | 35,800 | +0.15(+0.38%) |
Feb 21, 2019 | 38.53 | 38.55 | 38.34 | 38.46 | 32,373 | -0.10(-0.25%) |
Feb 20, 2019 | 38.32 | 38.59 | 38.23 | 38.55 | 43,575 | +0.32(+0.83%) |
Feb 19, 2019 | 37.92 | 38.30 | 37.92 | 38.24 | 38,321 | +0.28(+0.73%) |
Feb 15, 2019 | 37.93 | 38.04 | 37.90 | 37.96 | 46,660 | +0.25(+0.67%) |
Feb 14, 2019 | 37.83 | 37.85 | 37.67 | 37.71 | 24,856 | -0.17(-0.46%) |
Feb 13, 2019 | 37.91 | 37.94 | 37.74 | 37.88 | 35,013 | +0.10(+0.26%) |
Feb 12, 2019 | 37.62 | 37.85 | 37.62 | 37.78 | 23,476 | +0.36(+0.96%) |
Feb 11, 2019 | 37.41 | 37.45 | 37.33 | 37.42 | 14,092 | +0.12(+0.31%) |
Feb 08, 2019 | 37.31 | 37.33 | 37.11 | 37.31 | 21,036 | -0.03(-0.07%) |
Feb 07, 2019 | 37.23 | 37.33 | 37.06 | 37.33 | 14,635 | -0.03(-0.09%) |
Feb 06, 2019 | 37.48 | 37.48 | 37.35 | 37.36 | 59,610 | -0.08(-0.21%) |
Feb 05, 2019 | 37.35 | 37.51 | 37.30 | 37.44 | 97,780 | +0.01(+0.04%) |
Feb 04, 2019 | 37.41 | 37.43 | 37.06 | 37.43 | 29,387 | +0.09(+0.25%) |
Feb 01, 2019 | 37.41 | 37.41 | 37.13 | 37.34 | 71,835 | +0.00(+0.01%) |
Jan 31, 2019 | 36.90 | 37.34 | 36.90 | 37.34 | 32,033 | +0.51(+1.40%) |
Jan 30, 2019 | 36.70 | 36.92 | 36.56 | 36.82 | 42,752 | +0.25(+0.69%) |
Jan 29, 2019 | 36.43 | 36.65 | 36.43 | 36.57 | 52,674 | +0.11(+0.30%) |
Jan 28, 2019 | 36.53 | 36.53 | 36.23 | 36.46 | 59,411 | -0.13(-0.37%) |
Jan 25, 2019 | 36.74 | 36.81 | 36.55 | 36.59 | 23,785 | +0.05(+0.14%) |
Jan 24, 2019 | 36.56 | 36.59 | 36.32 | 36.54 | 45,004 | -0.00(-0.00%) |
Jan 23, 2019 | 36.59 | 36.60 | 36.27 | 36.54 | 32,611 | +0.13(+0.35%) |
Jan 22, 2019 | 36.70 | 36.70 | 36.27 | 36.42 | 46,324 | -0.33(-0.89%) |
Jan 18, 2019 | 36.39 | 36.78 | 36.39 | 36.75 | 362,283 | +0.42(+1.15%) |
Jan 17, 2019 | 35.95 | 36.37 | 35.95 | 36.33 | 1,962,390 | +0.31(+0.86%) |
Jan 16, 2019 | 35.85 | 36.13 | 35.85 | 36.02 | 35,762 | +0.10(+0.27%) |
Jan 15, 2019 | 35.74 | 35.98 | 35.74 | 35.92 | 113,113 | +0.22(+0.61%) |
Jan 14, 2019 | 35.79 | 35.79 | 35.57 | 35.70 | 74,771 | -0.11(-0.30%) |
Jan 11, 2019 | 35.84 | 35.91 | 35.71 | 35.81 | 17,095 | -0.04(-0.12%) |
Jan 10, 2019 | 35.51 | 35.86 | 35.51 | 35.85 | 21,894 | +0.24(+0.68%) |
Jan 09, 2019 | 35.65 | 35.71 | 35.52 | 35.61 | 21,561 | +0.04(+0.12%) |
Jan 08, 2019 | 35.55 | 35.58 | 35.25 | 35.57 | 24,678 | +0.38(+1.07%) |
Jan 07, 2019 | 35.12 | 35.47 | 34.93 | 35.19 | 38,173 | +0.13(+0.36%) |
Jan 04, 2019 | 34.77 | 35.09 | 34.71 | 35.07 | 21,996 | +0.79(+2.32%) |
Jan 03, 2019 | 34.45 | 34.55 | 34.24 | 34.27 | 15,467 | -0.28(-0.80%) |
Jan 02, 2019 | 34.30 | 34.56 | 34.30 | 34.55 | 44,874 | -0.05(-0.15%) |
Dec 31, 2018 | 34.59 | 34.60 | 34.26 | 34.60 | 296,600 | +0.19(+0.56%) |
Dec 28, 2018 | 34.51 | 34.80 | 34.29 | 34.40 | 142,501 | +0.15(+0.44%) |
Dec 27, 2018 | 33.82 | 34.35 | 33.45 | 34.25 | 39,515 | +0.01(+0.02%) |
Dec 26, 2018 | 33.14 | 34.25 | 32.87 | 34.25 | 33,123 | +1.15(+3.49%) |
Dec 24, 2018 | 34.16 | 34.16 | 33.09 | 33.09 | 27,376 | -1.15(-3.35%) |
Dec 21, 2018 | 34.76 | 35.24 | 34.20 | 34.24 | 160,434 | -0.35(-1.02%) |
Dec 20, 2018 | 34.76 | 35.03 | 34.21 | 34.59 | 83,645 | -0.28(-0.82%) |
Dec 19, 2018 | 35.30 | 35.62 | 34.76 | 34.87 | 17,593 | -0.30(-0.86%) |
Dec 18, 2018 | 35.65 | 35.72 | 35.09 | 35.17 | 41,483 | -0.17(-0.47%) |
Dec 17, 2018 | 36.29 | 36.29 | 35.30 | 35.34 | 203,699 | -0.87(-2.41%) |
Dec 14, 2018 | 36.50 | 36.51 | 36.16 | 36.21 | 17,549 | -0.43(-1.17%) |
Dec 13, 2018 | 36.76 | 36.81 | 36.50 | 36.64 | 23,808 | -0.01(-0.04%) |
Dec 12, 2018 | 36.90 | 36.92 | 36.62 | 36.66 | 342,372 | +0.08(+0.23%) |
Dec 11, 2018 | 36.87 | 36.90 | 36.40 | 36.57 | 25,527 | +0.16(+0.43%) |
Dec 10, 2018 | 36.77 | 36.77 | 35.96 | 36.41 | 27,185 | -0.27(-0.75%) |
Dec 07, 2018 | 37.20 | 37.30 | 36.66 | 36.69 | 11,298 | -0.41(-1.10%) |
Dec 06, 2018 | 37.18 | 37.18 | 36.40 | 37.09 | 32,966 | -0.24(-0.65%) |
Dec 04, 2018 | 38.09 | 38.09 | 37.31 | 37.34 | 41,469 | -0.82(-2.14%) |
Dec 03, 2018 | 38.37 | 38.37 | 37.90 | 38.15 | 62,353 | +0.28(+0.75%) |
Nov 30, 2018 | 37.66 | 37.94 | 37.66 | 37.87 | 28,367 | +0.28(+0.75%) |
Nov 29, 2018 | 37.51 | 37.76 | 37.44 | 37.59 | 21,580 | +0.06(+0.16%) |
Nov 28, 2018 | 37.41 | 37.62 | 37.16 | 37.53 | 28,883 | +0.22(+0.58%) |
Nov 27, 2018 | 37.18 | 37.32 | 37.18 | 37.31 | 12,891 | +0.10(+0.27%) |
Nov 26, 2018 | 37.08 | 37.21 | 37.06 | 37.21 | 9,754 | +0.39(+1.06%) |
Nov 23, 2018 | 36.71 | 36.82 | 36.71 | 36.82 | 3,365 | -0.15(-0.40%) |
Nov 21, 2018 | 36.97 | 36.97 | 36.97 | 0 | -0.01(-0.03%) | |
Nov 20, 2018 | 37.31 | 37.31 | 36.93 | 36.98 | 20,214 | -0.51(-1.35%) |
Nov 19, 2018 | 37.49 | 37.65 | 37.33 | 37.49 | 14,468 | -0.07(-0.18%) |
Nov 16, 2018 | 37.37 | 37.59 | 37.34 | 37.55 | 34,858 | +0.21(+0.57%) |
Nov 15, 2018 | 36.85 | 37.36 | 36.81 | 37.34 | 33,213 | +0.22(+0.58%) |
Nov 14, 2018 | 37.35 | 37.59 | 37.12 | 37.12 | 11,898 | -0.31(-0.82%) |
Nov 13, 2018 | 37.44 | 37.65 | 37.38 | 37.43 | 9,742 | +0.04(+0.11%) |
Nov 12, 2018 | 37.57 | 37.74 | 37.39 | 37.39 | 31,358 | -0.27(-0.73%) |
Nov 09, 2018 | 37.51 | 37.67 | 37.48 | 37.67 | 134,576 | +0.04(+0.11%) |
Nov 08, 2018 | 37.51 | 37.70 | 37.51 | 37.63 | 14,233 | -0.03(-0.09%) |
Nov 07, 2018 | 37.52 | 37.66 | 37.18 | 37.66 | 14,019 | +0.41(+1.10%) |
Nov 06, 2018 | 37.03 | 37.25 | 36.97 | 37.25 | 184,190 | +0.36(+0.97%) |
Nov 05, 2018 | 36.68 | 37.01 | 36.68 | 36.89 | 192,808 | +0.36(+0.98%) |
Nov 02, 2018 | 36.87 | 36.88 | 36.37 | 36.54 | 52,649 | -0.22(-0.61%) |
Nov 01, 2018 | 36.43 | 36.81 | 36.43 | 36.76 | 4,814 | +0.34(+0.93%) |
Oct 31, 2018 | 36.73 | 36.73 | 36.40 | 36.42 | 20,017 | -0.13(-0.35%) |
Oct 30, 2018 | 35.96 | 36.55 | 35.96 | 36.55 | 11,202 | +0.56(+1.56%) |
Oct 29, 2018 | 36.10 | 36.36 | 35.89 | 35.99 | 16,303 | +0.32(+0.88%) |
Oct 26, 2018 | 36.02 | 36.02 | 35.50 | 35.67 | 69,396 | -0.57(-1.56%) |
Oct 25, 2018 | 36.22 | 36.37 | 36.14 | 36.24 | 10,502 | +0.13(+0.37%) |
Oct 24, 2018 | 36.55 | 36.60 | 36.11 | 36.11 | 14,758 | -0.38(-1.05%) |
Oct 23, 2018 | 36.45 | 36.55 | 36.19 | 36.49 | 8,001 | -0.27(-0.75%) |
Oct 22, 2018 | 37.12 | 37.21 | 36.75 | 36.76 | 6,956 | -0.37(-1.00%) |
Oct 19, 2018 | 37.04 | 37.23 | 37.04 | 37.13 | 6,746 | +0.26(+0.69%) |
Oct 18, 2018 | 37.12 | 37.28 | 36.78 | 36.88 | 14,906 | -0.19(-0.50%) |
Oct 17, 2018 | 37.17 | 37.22 | 36.81 | 37.06 | 13,515 | +0.00(+0.01%) |
Oct 16, 2018 | 36.76 | 37.11 | 36.62 | 37.06 | 79,508 | +0.40(+1.08%) |
Oct 15, 2018 | 36.59 | 36.85 | 36.59 | 36.66 | 24,107 | +0.20(+0.54%) |
Oct 12, 2018 | 36.78 | 36.83 | 36.28 | 36.47 | 15,831 | -0.21(-0.56%) |
Oct 11, 2018 | 37.60 | 37.60 | 36.67 | 36.67 | 38,948 | -1.07(-2.84%) |
Oct 10, 2018 | 38.11 | 38.20 | 37.74 | 37.74 | 52,052 | -0.47(-1.24%) |
Oct 09, 2018 | 38.48 | 38.48 | 38.22 | 38.22 | 10,735 | -0.27(-0.70%) |
Oct 08, 2018 | 38.27 | 38.51 | 38.27 | 38.49 | 5,863 | +0.26(+0.67%) |
Oct 05, 2018 | 38.34 | 38.34 | 38.23 | 38.23 | 3,504 | +0.11(+0.28%) |
Oct 04, 2018 | 38.07 | 38.14 | 38.07 | 38.12 | 3,160 | -0.03(-0.09%) |
Oct 03, 2018 | 38.44 | 38.44 | 38.15 | 38.15 | 7,193 | -0.14(-0.37%) |
Oct 02, 2018 | 38.12 | 38.37 | 38.12 | 38.29 | 5,282 | +0.13(+0.34%) |
Oct 01, 2018 | 38.20 | 38.28 | 38.16 | 38.16 | 22,815 | -0.02(-0.06%) |
Sep 28, 2018 | 38.01 | 38.19 | 37.98 | 38.19 | 20,303 | +0.17(+0.46%) |
Sep 27, 2018 | 38.20 | 38.24 | 38.01 | 38.01 | 3,508 | -0.22(-0.57%) |
Sep 26, 2018 | 38.34 | 38.37 | 38.23 | 38.23 | 20,959 | +0.00(+0.00%) |
Sep 25, 2018 | 38.65 | 38.65 | 38.23 | 38.23 | 51,269 | -0.29(-0.75%) |
Sep 24, 2018 | 38.82 | 38.82 | 38.52 | 38.52 | 10,787 | -0.44(-1.13%) |
Sep 21, 2018 | 39.00 | 39.01 | 38.91 | 38.95 | 14,019 | +0.08(+0.21%) |
Sep 20, 2018 | 38.73 | 38.91 | 38.71 | 38.87 | 4,226 | +0.20(+0.51%) |
Sep 19, 2018 | 39.02 | 39.02 | 38.68 | 38.68 | 11,218 | -0.30(-0.77%) |
Sep 18, 2018 | 39.02 | 39.02 | 38.85 | 38.98 | 7,283 | +0.05(+0.13%) |
Sep 17, 2018 | 38.99 | 39.04 | 38.90 | 38.92 | 11,124 | -0.11(-0.28%) |
Sep 14, 2018 | 39.00 | 39.03 | 38.83 | 39.03 | 11,360 | +0.13(+0.33%) |
Sep 13, 2018 | 38.95 | 38.95 | 38.79 | 38.90 | 11,908 | +0.02(+0.06%) |
Sep 12, 2018 | 38.86 | 38.91 | 38.83 | 38.88 | 7,680 | +0.08(+0.19%) |
Sep 11, 2018 | 38.76 | 38.86 | 38.76 | 38.80 | 6,674 | -0.08(-0.20%) |
Sep 10, 2018 | 38.87 | 38.99 | 38.84 | 38.88 | 18,508 | +0.17(+0.45%) |
Sep 07, 2018 | 38.72 | 38.77 | 38.65 | 38.71 | 4,471 | -0.24(-0.63%) |
Sep 06, 2018 | 38.96 | 38.96 | 38.80 | 38.95 | 7,698 | +0.02(+0.04%) |
Sep 05, 2018 | 38.56 | 38.94 | 38.56 | 38.94 | 11,584 | +0.34(+0.89%) |
Sep 04, 2018 | 38.55 | 38.64 | 38.53 | 38.59 | 31,187 | +0.08(+0.20%) |
Aug 31, 2018 | 38.51 | 38.51 | 38.51 | 0 | -0.07(-0.19%) | |
Aug 30, 2018 | 38.60 | 38.70 | 38.54 | 38.59 | 10,142 | -0.13(-0.35%) |
Aug 29, 2018 | 38.53 | 38.73 | 38.53 | 38.72 | 14,473 | +0.09(+0.24%) |
Aug 28, 2018 | 38.76 | 38.76 | 38.61 | 38.63 | 17,194 | -0.09(-0.23%) |
Aug 27, 2018 | 38.77 | 38.80 | 38.66 | 38.72 | 19,497 | +0.04(+0.10%) |
Aug 24, 2018 | 38.56 | 38.68 | 38.49 | 38.68 | 7,268 | +0.15(+0.39%) |
Aug 23, 2018 | 38.46 | 38.54 | 38.45 | 38.53 | 26,157 | -0.01(-0.02%) |
Aug 22, 2018 | 38.73 | 38.73 | 38.53 | 38.54 | 48,253 | -0.14(-0.36%) |
Aug 21, 2018 | 38.64 | 38.76 | 38.63 | 38.68 | 15,259 | -0.03(-0.09%) |
Aug 20, 2018 | 38.62 | 38.74 | 38.62 | 38.71 | 7,746 | +0.16(+0.41%) |
Aug 17, 2018 | 38.34 | 38.59 | 38.32 | 38.56 | 10,418 | +0.27(+0.71%) |
Aug 16, 2018 | 38.06 | 38.32 | 38.06 | 38.28 | 14,219 | +0.35(+0.92%) |
Aug 15, 2018 | 37.92 | 37.95 | 37.81 | 37.94 | 16,327 | -0.17(-0.44%) |
Aug 14, 2018 | 37.85 | 38.14 | 37.85 | 38.10 | 10,108 | +0.26(+0.68%) |
Aug 13, 2018 | 38.05 | 38.05 | 37.81 | 37.85 | 5,276 | -0.09(-0.24%) |
Aug 10, 2018 | 38.01 | 38.02 | 37.91 | 37.94 | 12,253 | -0.13(-0.35%) |
Aug 09, 2018 | 38.18 | 38.18 | 38.03 | 38.07 | 8,463 | -0.00(-0.00%) |
Aug 08, 2018 | 38.19 | 38.19 | 37.99 | 38.07 | 7,596 | -0.11(-0.28%) |
Aug 07, 2018 | 38.22 | 38.22 | 38.10 | 38.18 | 8,123 | +0.08(+0.22%) |
Aug 06, 2018 | 38.10 | 38.19 | 38.06 | 38.10 | 13,425 | +0.05(+0.12%) |
Aug 03, 2018 | 37.85 | 38.05 | 37.85 | 38.05 | 7,643 | +0.31(+0.83%) |
Aug 02, 2018 | 37.62 | 37.76 | 37.51 | 37.74 | 5,843 | +0.11(+0.28%) |
Aug 01, 2018 | 38.01 | 38.01 | 37.58 | 37.63 | 10,051 | -0.40(-1.06%) |
Jul 31, 2018 | 37.93 | 38.04 | 37.92 | 38.03 | 7,148 | +0.27(+0.72%) |
Jul 30, 2018 | 37.73 | 37.89 | 37.73 | 37.76 | 21,868 | -0.00(-0.00%) |
Jul 27, 2018 | 37.84 | 37.90 | 37.69 | 37.76 | 22,323 | -0.01(-0.02%) |
Jul 26, 2018 | 37.58 | 37.82 | 37.58 | 37.77 | 11,712 | +0.29(+0.78%) |
Jul 25, 2018 | 37.32 | 37.48 | 37.32 | 37.48 | 4,712 | +0.12(+0.31%) |
Jul 24, 2018 | 37.44 | 37.44 | 37.28 | 37.36 | 11,585 | +0.00(+0.01%) |
Jul 23, 2018 | 37.23 | 37.45 | 37.23 | 37.36 | 7,059 | -0.03(-0.07%) |
Jul 20, 2018 | 37.54 | 37.54 | 37.34 | 37.39 | 10,566 | -0.15(-0.39%) |
Jul 19, 2018 | 37.39 | 37.63 | 37.39 | 37.53 | 21,549 | +0.12(+0.31%) |
Jul 18, 2018 | 37.34 | 37.42 | 37.31 | 37.42 | 7,193 | -0.03(-0.07%) |
Jul 17, 2018 | 37.44 | 37.49 | 37.44 | 37.44 | 7,908 | +0.03(+0.07%) |
Jul 16, 2018 | 37.53 | 37.53 | 37.34 | 37.42 | 5,913 | -0.05(-0.13%) |
Jul 13, 2018 | 37.39 | 37.54 | 37.39 | 37.47 | 14,958 | -0.00(-0.01%) |
Jul 12, 2018 | 37.40 | 37.47 | 37.40 | 37.47 | 7,195 | +0.03(+0.08%) |
Jul 11, 2018 | 37.47 | 37.57 | 37.38 | 37.44 | 13,079 | -0.14(-0.37%) |
Jul 10, 2018 | 37.48 | 37.58 | 37.44 | 37.58 | 9,547 | +0.13(+0.35%) |
Jul 09, 2018 | 37.53 | 37.65 | 37.43 | 37.44 | 8,910 | -0.09(-0.25%) |
Jul 06, 2018 | 37.31 | 37.57 | 37.30 | 37.54 | 4,389 | +0.24(+0.65%) |
Jul 05, 2018 | 37.08 | 37.30 | 37.04 | 37.30 | 32,326 | +0.30(+0.81%) |
Jul 03, 2018 | 37.00 | 37.00 | 37.00 | 0 | +0.05(+0.14%) | |
Jul 02, 2018 | 36.84 | 36.94 | 36.72 | 36.94 | 17,034 | -0.30(-0.82%) |
Jun 29, 2018 | 37.19 | 37.30 | 37.19 | 37.25 | 6,506 | +0.15(+0.41%) |
Jun 28, 2018 | 37.02 | 37.10 | 36.92 | 37.10 | 10,704 | +0.10(+0.26%) |
Jun 27, 2018 | 37.10 | 37.24 | 37.00 | 37.00 | 10,722 | -0.07(-0.19%) |
Jun 26, 2018 | 37.02 | 37.16 | 37.02 | 37.07 | 7,844 | +0.18(+0.49%) |
Jun 25, 2018 | 37.10 | 37.10 | 36.87 | 36.89 | 3,777 | -0.26(-0.69%) |
Jun 22, 2018 | 37.25 | 37.15 | 37.15 | 6,450 | +0.24(+0.65%) | |
Jun 21, 2018 | 37.01 | 37.09 | 36.90 | 36.91 | 11,694 | -0.18(-0.49%) |
Jun 20, 2018 | 37.33 | 37.33 | 37.01 | 37.09 | 14,231 | +0.06(+0.16%) |
Jun 19, 2018 | 36.86 | 37.05 | 36.86 | 37.03 | 8,882 | +0.07(+0.18%) |
Jun 18, 2018 | 36.92 | 37.00 | 36.92 | 36.96 | 6,542 | -0.04(-0.11%) |
Jun 15, 2018 | 37.02 | 36.76 | 37.01 | 20,949 | +0.09(+0.25%) | |
Jun 14, 2018 | 36.90 | 36.94 | 36.83 | 36.92 | 20,387 | +0.11(+0.29%) |
Jun 13, 2018 | 36.93 | 36.95 | 36.81 | 36.81 | 10,868 | -0.16(-0.44%) |
Jun 12, 2018 | 37.02 | 37.02 | 36.93 | 36.97 | 11,999 | -0.02(-0.06%) |
Jun 11, 2018 | 36.84 | 37.00 | 36.84 | 36.99 | 13,771 | +0.14(+0.37%) |
Jun 08, 2018 | 36.69 | 36.86 | 36.69 | 36.85 | 16,645 | +0.08(+0.23%) |
Jun 07, 2018 | 36.66 | 36.82 | 36.66 | 36.77 | 7,718 | +0.20(+0.55%) |
Jun 06, 2018 | 36.72 | 36.72 | 36.48 | 36.57 | 50,783 | -0.06(-0.17%) |
Jun 05, 2018 | 36.69 | 36.70 | 36.60 | 36.63 | 8,899 | -0.02(-0.07%) |
Jun 04, 2018 | 36.58 | 36.80 | 36.58 | 36.66 | 16,365 | +0.16(+0.43%) |
Jun 01, 2018 | 36.55 | 36.67 | 36.50 | 36.50 | 17,894 | +0.02(+0.07%) |
May 31, 2018 | 36.73 | 36.73 | 36.42 | 36.48 | 9,698 | -0.34(-0.93%) |
May 30, 2018 | 36.46 | 36.89 | 36.40 | 36.82 | 27,227 | +0.48(+1.33%) |
May 29, 2018 | 36.46 | 36.51 | 36.18 | 36.34 | 8,566 | -0.23(-0.62%) |
May 25, 2018 | 36.57 | 36.57 | 36.57 | 0 | -0.08(-0.23%) | |
May 24, 2018 | 36.60 | 36.65 | 36.45 | 36.65 | 11,118 | +0.11(+0.31%) |
May 23, 2018 | 36.47 | 36.57 | 36.35 | 36.54 | 11,970 | +0.05(+0.14%) |
May 22, 2018 | 36.54 | 36.70 | 36.48 | 36.48 | 8,465 | -0.10(-0.27%) |
May 21, 2018 | 36.53 | 36.59 | 36.44 | 36.58 | 14,970 | +0.24(+0.66%) |
May 18, 2018 | 36.53 | 36.53 | 36.30 | 36.34 | 25,135 | -0.17(-0.46%) |
May 17, 2018 | 36.49 | 36.64 | 36.47 | 36.51 | 16,991 | +0.04(+0.10%) |
May 16, 2018 | 36.43 | 36.53 | 36.33 | 36.47 | 19,009 | +0.21(+0.57%) |
May 15, 2018 | 36.44 | 36.44 | 36.21 | 36.27 | 10,347 | -0.22(-0.59%) |
May 14, 2018 | 36.52 | 36.52 | 36.39 | 36.48 | 22,273 | +0.07(+0.20%) |
May 11, 2018 | 36.45 | 36.47 | 36.39 | 36.41 | 29,513 | +0.02(+0.07%) |
May 10, 2018 | 36.15 | 36.38 | 36.15 | 36.38 | 13,368 | +0.30(+0.84%) |
May 09, 2018 | 35.98 | 36.12 | 35.97 | 36.08 | 10,508 | +0.13(+0.37%) |
May 08, 2018 | 36.14 | 36.14 | 35.88 | 35.94 | 8,140 | -0.20(-0.55%) |
May 07, 2018 | 36.27 | 36.28 | 36.13 | 36.14 | 16,181 | -0.05(-0.14%) |
May 04, 2018 | 35.72 | 36.29 | 35.72 | 36.19 | 8,599 | +0.36(+1.01%) |
May 03, 2018 | 35.77 | 35.88 | 35.50 | 35.83 | 8,381 | -0.09(-0.26%) |
May 02, 2018 | 36.11 | 36.11 | 35.93 | 35.93 | 17,243 | -0.14(-0.40%) |