Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.52 | 36.64 | 36.44 | 36.58 | 18,509 | +0.21(+0.58%) |
Apr 29, 2019 | 36.34 | 36.39 | 36.27 | 36.37 | 27,086 | -0.34(-0.92%) |
Apr 26, 2019 | 36.63 | 36.87 | 36.63 | 36.71 | 116,700 | +0.49(+1.34%) |
Apr 25, 2019 | 36.32 | 36.50 | 36.19 | 36.22 | 37,374 | +0.08(+0.22%) |
Apr 24, 2019 | 35.87 | 36.29 | 35.87 | 36.14 | 17,712 | +0.23(+0.63%) |
Apr 23, 2019 | 35.64 | 35.97 | 35.58 | 35.91 | 32,901 | -0.17(-0.46%) |
Apr 22, 2019 | 36.12 | 36.15 | 36.05 | 36.08 | 34,963 | -0.01(-0.03%) |
Apr 18, 2019 | 36.00 | 36.13 | 35.95 | 36.09 | 24,800 | +0.04(+0.11%) |
Apr 17, 2019 | 36.12 | 36.16 | 36.00 | 36.05 | 10,583 | -0.15(-0.41%) |
Apr 16, 2019 | 36.10 | 36.27 | 36.02 | 36.20 | 78,723 | -0.69(-1.87%) |
Apr 15, 2019 | 36.60 | 37.00 | 36.56 | 36.89 | 38,714 | -0.14(-0.38%) |
Apr 12, 2019 | 37.10 | 37.28 | 37.03 | 37.03 | 29,300 | -0.07(-0.19%) |
Apr 11, 2019 | 37.45 | 37.55 | 37.04 | 37.10 | 73,064 | -0.98(-2.57%) |
Apr 10, 2019 | 37.93 | 38.25 | 37.91 | 38.08 | 62,470 | +0.19(+0.50%) |
Apr 09, 2019 | 37.97 | 37.99 | 37.82 | 37.89 | 37,023 | +0.37(+0.99%) |
Apr 08, 2019 | 37.77 | 37.77 | 37.45 | 37.52 | 21,395 | +0.36(+0.96%) |
Apr 05, 2019 | 37.10 | 37.22 | 36.97 | 37.16 | 48,700 | -0.10(-0.26%) |
Apr 04, 2019 | 36.65 | 37.30 | 36.55 | 37.26 | 59,843 | +0.18(+0.49%) |
Apr 03, 2019 | 37.03 | 37.16 | 36.99 | 37.08 | 30,576 | -0.09(-0.24%) |
Apr 02, 2019 | 37.03 | 37.19 | 37.01 | 37.17 | 41,316 | +0.23(+0.62%) |
Apr 01, 2019 | 37.43 | 37.46 | 36.93 | 36.94 | 60,193 | -0.30(-0.81%) |
Mar 29, 2019 | 37.58 | 37.65 | 37.22 | 37.24 | 42,500 | +0.10(+0.27%) |
Mar 28, 2019 | 37.35 | 37.40 | 37.03 | 37.14 | 266,949 | -1.12(-2.93%) |
Mar 27, 2019 | 38.70 | 38.70 | 38.23 | 38.26 | 24,466 | -0.42(-1.09%) |
Mar 26, 2019 | 38.82 | 38.82 | 38.54 | 38.68 | 22,719 | -0.39(-1.01%) |
Mar 25, 2019 | 38.88 | 39.21 | 38.82 | 39.07 | 67,345 | +0.58(+1.51%) |
Mar 22, 2019 | 38.44 | 38.62 | 38.35 | 38.49 | 55,200 | +0.19(+0.50%) |
Mar 21, 2019 | 38.73 | 38.73 | 37.99 | 38.30 | 36,872 | -0.31(-0.80%) |
Mar 20, 2019 | 38.27 | 38.75 | 37.67 | 38.61 | 96,147 | +0.47(+1.22%) |
Mar 19, 2019 | 38.34 | 38.38 | 38.12 | 38.14 | 38,931 | +0.21(+0.57%) |
Mar 18, 2019 | 38.08 | 38.13 | 37.84 | 37.93 | 26,938 | +0.05(+0.13%) |
Mar 15, 2019 | 37.93 | 38.11 | 37.86 | 37.88 | 62,000 | +0.32(+0.85%) |
Mar 14, 2019 | 37.48 | 37.60 | 37.37 | 37.56 | 124,105 | -0.85(-2.21%) |
Mar 13, 2019 | 38.28 | 38.46 | 38.20 | 38.41 | 38,610 | +0.51(+1.35%) |
Mar 12, 2019 | 37.61 | 37.92 | 37.54 | 37.90 | 60,925 | +0.47(+1.26%) |
Mar 11, 2019 | 37.64 | 37.64 | 37.28 | 37.43 | 53,080 | -0.39(-1.03%) |
Mar 08, 2019 | 37.75 | 37.86 | 37.56 | 37.82 | 110,100 | +0.82(+2.22%) |
Mar 07, 2019 | 36.92 | 37.12 | 36.89 | 37.00 | 109,384 | -0.12(-0.33%) |
Mar 06, 2019 | 37.01 | 37.13 | 36.90 | 37.12 | 38,330 | -0.05(-0.13%) |
Mar 05, 2019 | 36.99 | 37.17 | 36.79 | 37.17 | 59,529 | +0.07(+0.18%) |
Mar 04, 2019 | 37.07 | 37.22 | 36.87 | 37.10 | 80,139 | -0.18(-0.48%) |
Mar 01, 2019 | 38.27 | 38.57 | 37.28 | 37.28 | 111,600 | -1.37(-3.54%) |
Feb 28, 2019 | 39.00 | 39.03 | 38.64 | 38.65 | 140,153 | -0.46(-1.18%) |
Feb 27, 2019 | 39.36 | 39.38 | 38.91 | 39.11 | 58,391 | -0.53(-1.34%) |
Feb 26, 2019 | 39.47 | 39.65 | 39.33 | 39.64 | 35,561 | +0.10(+0.25%) |
Feb 25, 2019 | 39.79 | 39.87 | 39.47 | 39.54 | 43,294 | -0.08(-0.20%) |
Feb 22, 2019 | 39.60 | 39.90 | 39.56 | 39.62 | 86,200 | +0.27(+0.69%) |
Feb 21, 2019 | 40.05 | 40.09 | 39.35 | 39.35 | 118,874 | -0.95(-2.36%) |
Feb 20, 2019 | 40.62 | 40.75 | 40.21 | 40.30 | 65,416 | -0.12(-0.30%) |
Feb 19, 2019 | 39.96 | 40.48 | 39.96 | 40.42 | 218,968 | +1.17(+2.98%) |
Feb 15, 2019 | 39.12 | 39.33 | 38.85 | 39.25 | 61,900 | +0.52(+1.34%) |
Feb 14, 2019 | 38.60 | 38.83 | 38.45 | 38.73 | 109,804 | +0.38(+0.99%) |
Feb 13, 2019 | 38.67 | 39.08 | 38.32 | 38.35 | 67,065 | -0.35(-0.90%) |
Feb 12, 2019 | 38.75 | 38.76 | 38.52 | 38.70 | 32,446 | +0.17(+0.45%) |
Feb 11, 2019 | 38.23 | 38.60 | 38.23 | 38.52 | 56,772 | -0.37(-0.94%) |
Feb 08, 2019 | 38.83 | 38.99 | 38.77 | 38.89 | 42,100 | +0.28(+0.73%) |
Feb 07, 2019 | 38.63 | 38.71 | 38.46 | 38.61 | 39,573 | +0.16(+0.42%) |
Feb 06, 2019 | 38.89 | 38.89 | 38.42 | 38.45 | 60,343 | -0.51(-1.31%) |
Feb 05, 2019 | 38.94 | 39.02 | 38.83 | 38.96 | 73,695 | +0.18(+0.46%) |
Feb 04, 2019 | 38.79 | 38.96 | 38.70 | 38.78 | 47,000 | -0.36(-0.92%) |
Feb 01, 2019 | 39.35 | 39.46 | 39.05 | 39.14 | 83,100 | -0.12(-0.31%) |
Jan 31, 2019 | 39.56 | 39.56 | 39.23 | 39.26 | 80,474 | +0.01(+0.03%) |
Jan 30, 2019 | 38.74 | 39.49 | 38.65 | 39.25 | 271,123 | +0.47(+1.21%) |
Jan 29, 2019 | 38.62 | 38.83 | 38.51 | 38.78 | 144,931 | +0.40(+1.04%) |
Jan 28, 2019 | 38.06 | 38.38 | 38.04 | 38.38 | 57,545 | +0.29(+0.76%) |
Jan 25, 2019 | 37.61 | 38.13 | 37.59 | 38.09 | 65,100 | +1.07(+2.89%) |
Jan 24, 2019 | 37.06 | 37.18 | 36.94 | 37.02 | 86,378 | -0.14(-0.38%) |
Jan 23, 2019 | 36.95 | 37.30 | 36.90 | 37.16 | 112,439 | -0.09(-0.24%) |
Jan 22, 2019 | 37.10 | 37.30 | 36.97 | 37.25 | 64,618 | +0.22(+0.59%) |
Jan 18, 2019 | 37.15 | 37.30 | 37.00 | 37.03 | 90,400 | -0.66(-1.75%) |
Jan 17, 2019 | 37.67 | 37.77 | 37.53 | 37.69 | 64,936 | -0.12(-0.31%) |
Jan 16, 2019 | 37.68 | 37.91 | 37.68 | 37.81 | 37,233 | +0.25(+0.66%) |
Jan 15, 2019 | 37.85 | 37.90 | 37.46 | 37.56 | 49,628 | -0.17(-0.45%) |
Jan 14, 2019 | 37.78 | 37.80 | 37.66 | 37.73 | 19,206 | +0.18(+0.48%) |
Jan 11, 2019 | 37.52 | 37.72 | 37.49 | 37.55 | 90,900 | +0.10(+0.27%) |
Jan 10, 2019 | 37.71 | 37.81 | 37.44 | 37.45 | 44,027 | -0.46(-1.21%) |
Jan 09, 2019 | 37.37 | 37.92 | 37.37 | 37.91 | 56,647 | +0.55(+1.47%) |
Jan 08, 2019 | 37.16 | 37.47 | 37.12 | 37.36 | 75,722 | -0.26(-0.69%) |
Jan 07, 2019 | 37.78 | 37.93 | 37.51 | 37.62 | 32,816 | +0.21(+0.56%) |
Jan 04, 2019 | 37.50 | 37.59 | 37.00 | 37.41 | 53,900 | -0.83(-2.17%) |
Jan 03, 2019 | 37.71 | 38.24 | 37.65 | 38.24 | 57,655 | +0.87(+2.33%) |
Jan 02, 2019 | 37.44 | 37.74 | 37.00 | 37.37 | 222,747 | -0.04(-0.11%) |
Dec 31, 2018 | 37.23 | 37.41 | 37.16 | 37.41 | 93,600 | +0.19(+0.51%) |
Dec 28, 2018 | 37.02 | 37.25 | 36.97 | 37.22 | 21,400 | +0.52(+1.42%) |
Dec 27, 2018 | 36.93 | 37.20 | 36.57 | 36.70 | 99,502 | +0.20(+0.55%) |
Dec 26, 2018 | 37.04 | 37.67 | 36.00 | 36.50 | 86,689 | -0.11(-0.30%) |
Dec 24, 2018 | 36.40 | 36.66 | 36.15 | 36.61 | 53,000 | +0.73(+2.03%) |
Dec 21, 2018 | 36.21 | 36.21 | 35.78 | 35.88 | 37,600 | -0.30(-0.83%) |
Dec 20, 2018 | 36.02 | 36.47 | 35.70 | 36.18 | 96,328 | +1.07(+3.05%) |
Dec 19, 2018 | 35.63 | 36.08 | 35.09 | 35.11 | 127,567 | -0.42(-1.18%) |
Dec 18, 2018 | 35.33 | 35.55 | 35.33 | 35.53 | 8,036 | +0.19(+0.54%) |
Dec 17, 2018 | 35.07 | 35.44 | 35.07 | 35.34 | 40,615 | +0.44(+1.26%) |
Dec 14, 2018 | 34.69 | 35.04 | 34.64 | 34.90 | 24,700 | -0.33(-0.93%) |
Dec 13, 2018 | 35.19 | 35.25 | 35.09 | 35.23 | 113,276 | -0.17(-0.48%) |
Dec 12, 2018 | 35.32 | 35.47 | 35.32 | 35.40 | 17,986 | +0.16(+0.45%) |
Dec 11, 2018 | 35.34 | 35.43 | 35.13 | 35.24 | 44,472 | -0.07(-0.20%) |
Dec 10, 2018 | 35.36 | 35.45 | 35.20 | 35.31 | 36,986 | -0.23(-0.65%) |
Dec 07, 2018 | 35.31 | 35.64 | 35.25 | 35.54 | 26,400 | +0.53(+1.51%) |
Dec 06, 2018 | 35.19 | 35.39 | 34.74 | 35.01 | 23,962 | +0.04(+0.11%) |
Dec 04, 2018 | 35.13 | 35.19 | 34.92 | 34.97 | 38,600 | +0.39(+1.13%) |
Dec 03, 2018 | 34.75 | 34.79 | 34.54 | 34.58 | 25,353 | +0.50(+1.47%) |
Nov 30, 2018 | 33.88 | 34.11 | 33.82 | 34.08 | 19,000 | -0.12(-0.35%) |
Nov 29, 2018 | 34.31 | 34.42 | 34.17 | 34.20 | 9,049 | +0.21(+0.62%) |
Nov 28, 2018 | 33.70 | 34.39 | 33.53 | 33.99 | 47,208 | +0.27(+0.80%) |
Nov 27, 2018 | 34.07 | 34.08 | 33.54 | 33.72 | 35,135 | -0.44(-1.28%) |
Nov 26, 2018 | 34.25 | 34.25 | 34.11 | 34.16 | 25,437 | -0.04(-0.13%) |
Nov 23, 2018 | 34.28 | 34.30 | 34.19 | 34.20 | 14,600 | -0.13(-0.38%) |
Nov 21, 2018 | 34.33 | 34.33 | 34.33 | 0 | +0.20(+0.60%) | |
Nov 20, 2018 | 34.33 | 34.34 | 33.95 | 34.13 | 79,738 | -0.10(-0.31%) |
Nov 19, 2018 | 34.06 | 34.32 | 34.02 | 34.23 | 356,331 | +0.12(+0.35%) |
Nov 16, 2018 | 34.27 | 34.29 | 34.05 | 34.11 | 24,800 | +0.43(+1.28%) |
Nov 15, 2018 | 33.72 | 33.77 | 33.51 | 33.68 | 53,911 | +0.11(+0.33%) |
Nov 14, 2018 | 32.95 | 33.77 | 32.91 | 33.57 | 56,751 | +0.53(+1.60%) |
Nov 13, 2018 | 33.06 | 33.11 | 32.86 | 33.04 | 15,901 | +0.01(+0.02%) |
Nov 12, 2018 | 33.23 | 33.28 | 33.00 | 33.03 | 45,949 | -0.46(-1.36%) |
Nov 09, 2018 | 33.54 | 33.66 | 33.33 | 33.49 | 82,000 | -0.79(-2.30%) |
Nov 08, 2018 | 34.29 | 34.40 | 34.16 | 34.28 | 30,012 | -0.13(-0.38%) |
Nov 07, 2018 | 34.55 | 34.64 | 34.38 | 34.41 | 19,748 | -0.04(-0.12%) |
Nov 06, 2018 | 34.68 | 34.71 | 34.23 | 34.45 | 12,530 | -0.27(-0.78%) |
Nov 05, 2018 | 34.60 | 34.81 | 34.59 | 34.72 | 11,762 | -0.13(-0.37%) |
Nov 02, 2018 | 34.84 | 35.02 | 34.68 | 34.85 | 23,600 | -0.01(-0.03%) |
Nov 01, 2018 | 34.69 | 35.08 | 34.58 | 34.86 | 44,470 | +0.93(+2.74%) |
Oct 31, 2018 | 33.77 | 33.97 | 33.65 | 33.93 | 86,901 | -0.38(-1.11%) |
Oct 30, 2018 | 34.36 | 34.52 | 34.26 | 34.31 | 32,449 | -0.35(-1.01%) |
Oct 29, 2018 | 34.79 | 34.79 | 34.38 | 34.66 | 37,087 | -0.26(-0.74%) |
Oct 26, 2018 | 35.01 | 35.48 | 34.87 | 34.92 | 228,600 | +0.17(+0.49%) |
Oct 25, 2018 | 34.87 | 34.87 | 34.61 | 34.75 | 38,880 | -0.13(-0.37%) |
Oct 24, 2018 | 34.82 | 34.92 | 34.61 | 34.88 | 28,250 | +0.16(+0.46%) |
Oct 23, 2018 | 35.21 | 35.22 | 34.72 | 34.72 | 30,356 | +0.38(+1.11%) |
Oct 22, 2018 | 34.28 | 34.38 | 34.20 | 34.34 | 45,150 | -0.21(-0.61%) |
Oct 19, 2018 | 34.70 | 34.70 | 34.51 | 34.55 | 34,400 | +0.08(+0.23%) |
Oct 18, 2018 | 34.50 | 34.76 | 34.40 | 34.47 | 16,268 | +0.07(+0.20%) |
Oct 17, 2018 | 34.50 | 34.75 | 34.35 | 34.40 | 31,718 | -0.10(-0.29%) |
Oct 16, 2018 | 34.90 | 34.90 | 34.23 | 34.50 | 32,599 | -0.03(-0.08%) |
Oct 15, 2018 | 34.60 | 34.93 | 34.50 | 34.53 | 69,770 | +0.43(+1.26%) |
Oct 12, 2018 | 34.30 | 34.37 | 34.02 | 34.10 | 30,800 | -0.32(-0.93%) |
Oct 11, 2018 | 33.55 | 34.58 | 33.47 | 34.42 | 121,628 | +1.68(+5.13%) |
Oct 10, 2018 | 32.50 | 32.84 | 32.45 | 32.74 | 17,174 | +0.11(+0.34%) |
Oct 09, 2018 | 32.49 | 32.66 | 32.25 | 32.63 | 26,884 | +0.07(+0.21%) |
Oct 08, 2018 | 32.36 | 32.60 | 32.30 | 32.56 | 49,742 | -0.79(-2.37%) |
Oct 05, 2018 | 33.35 | 33.40 | 33.19 | 33.35 | 13,400 | +0.20(+0.60%) |
Oct 04, 2018 | 33.33 | 33.66 | 33.04 | 33.15 | 22,285 | +0.09(+0.28%) |
Oct 03, 2018 | 33.37 | 33.41 | 33.05 | 33.06 | 28,989 | -0.32(-0.96%) |
Oct 02, 2018 | 33.24 | 33.61 | 33.24 | 33.38 | 36,984 | +0.78(+2.39%) |
Oct 01, 2018 | 32.56 | 32.64 | 32.48 | 32.60 | 4,935 | -0.15(-0.46%) |
Sep 28, 2018 | 32.45 | 32.85 | 32.39 | 32.75 | 16,800 | +0.39(+1.21%) |
Sep 27, 2018 | 32.37 | 32.54 | 32.07 | 32.36 | 26,137 | -0.55(-1.67%) |
Sep 26, 2018 | 32.93 | 33.21 | 32.73 | 32.91 | 50,190 | -0.36(-1.08%) |
Sep 25, 2018 | 33.27 | 33.31 | 33.22 | 33.27 | 75,059 | +0.12(+0.36%) |
Sep 24, 2018 | 33.40 | 33.45 | 33.10 | 33.15 | 116,983 | -0.03(-0.09%) |
Sep 21, 2018 | 32.79 | 33.30 | 32.79 | 33.18 | 28,200 | -0.45(-1.34%) |
Sep 20, 2018 | 33.63 | 33.74 | 33.44 | 33.63 | 17,459 | +0.21(+0.63%) |
Sep 19, 2018 | 33.45 | 33.48 | 33.32 | 33.42 | 31,911 | +0.28(+0.84%) |
Sep 18, 2018 | 33.36 | 33.44 | 33.06 | 33.14 | 16,802 | -0.13(-0.39%) |
Sep 17, 2018 | 33.23 | 33.50 | 33.23 | 33.27 | 61,711 | +0.34(+1.03%) |
Sep 14, 2018 | 33.40 | 33.43 | 32.88 | 32.93 | 28,100 | -0.43(-1.29%) |
Sep 13, 2018 | 33.97 | 33.98 | 33.27 | 33.36 | 46,604 | -0.25(-0.75%) |
Sep 12, 2018 | 33.02 | 33.71 | 32.98 | 33.61 | 17,651 | +0.55(+1.68%) |
Sep 11, 2018 | 32.75 | 33.13 | 32.56 | 33.06 | 9,441 | +0.02(+0.06%) |
Sep 10, 2018 | 33.10 | 33.16 | 32.94 | 33.04 | 23,876 | -0.04(-0.12%) |
Sep 07, 2018 | 33.08 | 33.25 | 32.95 | 33.08 | 17,200 | -0.23(-0.70%) |
Sep 06, 2018 | 33.46 | 33.66 | 33.19 | 33.31 | 15,248 | +0.20(+0.59%) |
Sep 05, 2018 | 33.14 | 33.20 | 33.06 | 33.12 | 6,998 | +0.17(+0.51%) |
Sep 04, 2018 | 32.87 | 33.02 | 32.75 | 32.95 | 17,141 | -0.31(-0.94%) |
Aug 31, 2018 | 33.26 | 33.26 | 33.26 | 0 | -0.11(-0.32%) | |
Aug 30, 2018 | 33.55 | 33.55 | 33.15 | 33.37 | 107,151 | -0.30(-0.89%) |
Aug 29, 2018 | 33.67 | 33.73 | 33.50 | 33.67 | 6,348 | +0.23(+0.68%) |
Aug 28, 2018 | 34.10 | 34.13 | 33.30 | 33.44 | 49,550 | -0.51(-1.50%) |
Aug 27, 2018 | 33.68 | 34.06 | 33.68 | 33.95 | 21,636 | +0.30(+0.89%) |
Aug 24, 2018 | 33.17 | 33.81 | 33.02 | 33.65 | 24,800 | +1.09(+3.35%) |
Aug 23, 2018 | 32.85 | 32.92 | 32.43 | 32.56 | 32,005 | -0.61(-1.84%) |
Aug 22, 2018 | 33.27 | 33.29 | 33.01 | 33.17 | 25,171 | +0.12(+0.36%) |
Aug 21, 2018 | 32.90 | 33.09 | 32.66 | 33.05 | 19,795 | +0.20(+0.61%) |
Aug 20, 2018 | 32.73 | 32.85 | 32.54 | 32.85 | 23,833 | +0.33(+1.01%) |
Aug 17, 2018 | 32.28 | 32.55 | 32.10 | 32.52 | 21,100 | +0.55(+1.72%) |
Aug 16, 2018 | 32.17 | 32.33 | 31.92 | 31.97 | 40,010 | -0.01(-0.03%) |
Aug 15, 2018 | 32.50 | 32.66 | 31.98 | 31.98 | 42,707 | -1.12(-3.38%) |
Aug 14, 2018 | 33.17 | 33.36 | 33.00 | 33.10 | 29,325 | +0.08(+0.24%) |
Aug 13, 2018 | 33.50 | 33.54 | 32.93 | 33.02 | 52,588 | -1.02(-3.00%) |
Aug 10, 2018 | 34.11 | 34.37 | 34.01 | 34.04 | 40,600 | -0.05(-0.15%) |
Aug 09, 2018 | 34.26 | 34.31 | 34.09 | 34.09 | 6,133 | -0.15(-0.44%) |
Aug 08, 2018 | 34.09 | 34.25 | 33.94 | 34.24 | 19,766 | +0.22(+0.65%) |
Aug 07, 2018 | 34.17 | 34.27 | 33.92 | 34.02 | 11,527 | +0.17(+0.50%) |
Aug 06, 2018 | 33.98 | 34.08 | 33.85 | 33.85 | 26,512 | -0.40(-1.17%) |
Aug 03, 2018 | 34.27 | 34.55 | 34.19 | 34.25 | 35,600 | +0.29(+0.85%) |
Aug 02, 2018 | 34.36 | 34.41 | 33.93 | 33.96 | 143,527 | -0.41(-1.19%) |
Aug 01, 2018 | 34.71 | 34.71 | 34.37 | 34.37 | 21,561 | -0.50(-1.43%) |
Jul 31, 2018 | 34.58 | 35.04 | 34.57 | 34.87 | 11,104 | +0.20(+0.58%) |
Jul 30, 2018 | 34.75 | 34.93 | 34.67 | 34.67 | 33,883 | -0.15(-0.43%) |
Jul 27, 2018 | 34.83 | 35.07 | 34.79 | 34.82 | 44,400 | +0.04(+0.12%) |
Jul 26, 2018 | 35.06 | 35.23 | 34.78 | 34.78 | 22,286 | -0.54(-1.53%) |
Jul 25, 2018 | 35.37 | 35.39 | 35.09 | 35.32 | 20,671 | +0.39(+1.12%) |
Jul 24, 2018 | 34.99 | 35.26 | 34.86 | 34.93 | 131,622 | +0.01(+0.03%) |
Jul 23, 2018 | 35.06 | 35.06 | 34.84 | 34.92 | 19,760 | -0.32(-0.90%) |
Jul 20, 2018 | 35.14 | 35.29 | 35.09 | 35.24 | 21,025 | +0.46(+1.31%) |
Jul 19, 2018 | 34.42 | 35.15 | 34.40 | 34.78 | 26,013 | -0.32(-0.91%) |
Jul 18, 2018 | 34.97 | 35.18 | 34.74 | 35.10 | 20,701 | +0.04(+0.10%) |
Jul 17, 2018 | 35.31 | 35.41 | 35.01 | 35.06 | 26,747 | -0.80(-2.22%) |
Jul 16, 2018 | 35.73 | 35.92 | 35.68 | 35.86 | 9,994 | -0.06(-0.17%) |
Jul 13, 2018 | 35.93 | 36.10 | 35.68 | 35.92 | 15,621 | -0.30(-0.83%) |
Jul 12, 2018 | 36.18 | 36.32 | 36.10 | 36.22 | 13,930 | +0.26(+0.72%) |
Jul 11, 2018 | 36.45 | 36.47 | 35.93 | 35.96 | 33,434 | -0.76(-2.07%) |
Jul 10, 2018 | 36.68 | 36.80 | 36.62 | 36.72 | 23,623 | -0.19(-0.51%) |
Jul 09, 2018 | 37.23 | 37.28 | 36.87 | 36.91 | 27,924 | +0.19(+0.51%) |
Jul 06, 2018 | 36.82 | 36.88 | 36.60 | 36.72 | 25,573 | -0.12(-0.32%) |
Jul 05, 2018 | 36.78 | 37.00 | 36.59 | 36.84 | 35,870 | -0.01(-0.03%) |
Jul 03, 2018 | 36.85 | 36.85 | 36.85 | 0 | +0.97(+2.70%) | |
Jul 02, 2018 | 36.40 | 36.40 | 35.79 | 35.88 | 47,042 | -0.68(-1.86%) |
Jun 29, 2018 | 36.43 | 36.77 | 36.43 | 36.56 | 31,232 | +0.18(+0.48%) |
Jun 28, 2018 | 36.55 | 36.65 | 36.23 | 36.38 | 22,396 | -0.20(-0.53%) |
Jun 27, 2018 | 36.85 | 36.88 | 36.53 | 36.58 | 23,955 | -0.41(-1.11%) |
Jun 26, 2018 | 36.88 | 37.16 | 36.86 | 36.99 | 113,939 | -0.40(-1.07%) |
Jun 25, 2018 | 37.48 | 37.51 | 37.37 | 37.39 | 16,776 | -0.24(-0.64%) |
Jun 22, 2018 | 37.52 | 37.80 | 37.50 | 37.63 | 17,573 | +0.10(+0.27%) |
Jun 21, 2018 | 37.43 | 37.66 | 37.30 | 37.53 | 13,067 | -0.12(-0.32%) |
Jun 20, 2018 | 38.00 | 38.00 | 37.60 | 37.65 | 25,432 | -0.35(-0.92%) |
Jun 19, 2018 | 37.94 | 38.12 | 37.86 | 38.00 | 35,412 | -0.19(-0.50%) |
Jun 18, 2018 | 38.34 | 38.36 | 38.14 | 38.19 | 7,250 | -0.13(-0.34%) |
Jun 15, 2018 | 39.70 | 38.07 | 38.32 | 120,879 | -1.38(-3.48%) | |
Jun 14, 2018 | 39.86 | 39.93 | 39.66 | 39.70 | 13,780 | +0.17(+0.43%) |
Jun 13, 2018 | 39.28 | 39.54 | 39.15 | 39.53 | 54,518 | +0.22(+0.56%) |
Jun 12, 2018 | 39.41 | 39.56 | 39.18 | 39.31 | 101,421 | -0.28(-0.71%) |
Jun 11, 2018 | 39.60 | 39.71 | 39.44 | 39.59 | 18,678 | +0.12(+0.30%) |
Jun 08, 2018 | 39.52 | 39.53 | 39.37 | 39.47 | 14,753 | +0.11(+0.28%) |
Jun 07, 2018 | 39.41 | 39.50 | 39.28 | 39.36 | 17,531 | -0.02(-0.05%) |
Jun 06, 2018 | 39.10 | 39.38 | 29,343 | -0.01(-0.03%) | ||
Jun 05, 2018 | 39.16 | 39.63 | 39.02 | 39.39 | 10,355 | +0.38(+0.97%) |
Jun 04, 2018 | 39.23 | 39.45 | 39.01 | 39.01 | 21,940 | -0.13(-0.33%) |
Jun 01, 2018 | 39.21 | 39.47 | 39.08 | 39.14 | 24,293 | -0.42(-1.06%) |
May 31, 2018 | 39.63 | 39.99 | 39.52 | 39.56 | 17,761 | -0.17(-0.43%) |
May 30, 2018 | 39.68 | 39.85 | 39.63 | 39.73 | 24,171 | +0.11(+0.28%) |
May 29, 2018 | 39.42 | 39.86 | 39.25 | 39.62 | 44,114 | -0.05(-0.13%) |
May 25, 2018 | 39.67 | 39.67 | 39.67 | 0 | -0.25(-0.63%) | |
May 24, 2018 | 39.65 | 40.06 | 39.61 | 39.92 | 134,693 | +0.68(+1.73%) |
May 23, 2018 | 38.96 | 39.30 | 38.90 | 39.24 | 20,334 | +0.07(+0.18%) |
May 22, 2018 | 39.34 | 39.46 | 39.05 | 39.17 | 99,954 | +0.00(+0.00%) |
May 21, 2018 | 38.99 | 39.23 | 38.81 | 39.17 | 44,944 | +0.00(+0.00%) |
May 18, 2018 | 39.00 | 39.23 | 38.95 | 39.17 | 14,193 | +0.06(+0.15%) |
May 17, 2018 | 38.98 | 39.15 | 38.93 | 39.11 | 20,423 | +0.07(+0.18%) |
May 16, 2018 | 39.07 | 39.27 | 38.91 | 39.04 | 41,396 | -0.18(-0.46%) |
May 15, 2018 | 39.48 | 39.48 | 39.01 | 39.22 | 55,160 | -1.31(-3.23%) |
May 14, 2018 | 40.92 | 40.98 | 40.44 | 40.53 | 34,711 | -0.35(-0.86%) |
May 11, 2018 | 41.20 | 41.29 | 40.81 | 40.88 | 11,003 | -0.12(-0.29%) |
May 10, 2018 | 41.00 | 41.08 | 40.69 | 41.00 | 22,913 | +0.54(+1.33%) |
May 09, 2018 | 40.47 | 40.73 | 40.28 | 40.46 | 20,394 | -0.16(-0.39%) |
May 08, 2018 | 40.38 | 40.79 | 40.11 | 40.62 | 20,296 | +0.00(+0.00%) |
May 07, 2018 | 40.50 | 40.65 | 40.42 | 40.62 | 94,744 | +0.01(+0.01%) |
May 04, 2018 | 40.28 | 40.70 | 40.21 | 40.61 | 8,737 | +0.11(+0.28%) |
May 03, 2018 | 40.65 | 40.70 | 40.47 | 40.50 | 22,350 | +0.46(+1.14%) |
May 02, 2018 | 40.16 | 40.54 | 40.00 | 40.04 | 46,534 | +0.00(+0.01%) |