Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.57 | 34.78 | 34.14 | 34.55 | 491,600 | -0.46(-1.30%) |
May 30, 2019 | 35.28 | 35.48 | 34.59 | 35.01 | 220,636 | -0.27(-0.77%) |
May 29, 2019 | 34.65 | 35.36 | 34.46 | 35.28 | 238,205 | +0.36(+1.03%) |
May 28, 2019 | 35.52 | 35.74 | 34.89 | 34.92 | 268,208 | -0.73(-2.04%) |
May 24, 2019 | 34.95 | 35.88 | 34.71 | 35.65 | 302,944 | +0.83(+2.39%) |
May 23, 2019 | 35.03 | 35.06 | 34.32 | 34.81 | 487,795 | -0.55(-1.56%) |
May 22, 2019 | 35.70 | 35.72 | 35.17 | 35.37 | 415,769 | -0.41(-1.15%) |
May 21, 2019 | 35.77 | 35.95 | 35.59 | 35.78 | 258,687 | +0.17(+0.47%) |
May 20, 2019 | 35.67 | 36.13 | 35.41 | 35.61 | 235,890 | -0.18(-0.51%) |
May 17, 2019 | 35.99 | 36.63 | 35.78 | 35.80 | 245,115 | -0.61(-1.66%) |
May 16, 2019 | 36.15 | 36.69 | 36.10 | 36.40 | 125,895 | +0.34(+0.95%) |
May 15, 2019 | 36.27 | 36.27 | 35.58 | 36.06 | 271,949 | -0.66(-1.79%) |
May 14, 2019 | 35.88 | 36.82 | 35.71 | 36.72 | 248,023 | +1.04(+2.92%) |
May 13, 2019 | 36.67 | 36.88 | 35.52 | 35.67 | 264,034 | -1.76(-4.71%) |
May 10, 2019 | 36.89 | 37.46 | 36.48 | 37.44 | 303,286 | +0.33(+0.90%) |
May 09, 2019 | 37.03 | 37.33 | 36.88 | 37.10 | 232,323 | -0.21(-0.56%) |
May 08, 2019 | 37.46 | 37.71 | 37.23 | 37.31 | 170,854 | -0.19(-0.51%) |
May 07, 2019 | 37.46 | 37.89 | 37.18 | 37.51 | 262,324 | -0.45(-1.18%) |
May 06, 2019 | 37.32 | 38.09 | 37.32 | 37.95 | 304,334 | +0.04(+0.12%) |
May 03, 2019 | 37.22 | 38.02 | 37.17 | 37.91 | 203,711 | +0.89(+2.39%) |
May 02, 2019 | 36.61 | 37.36 | 36.57 | 37.02 | 198,972 | +0.45(+1.22%) |
May 01, 2019 | 37.34 | 37.52 | 36.57 | 36.58 | 692,721 | -0.76(-2.04%) |
Apr 30, 2019 | 37.35 | 37.60 | 37.04 | 37.34 | 366,064 | +0.06(+0.16%) |
Apr 29, 2019 | 37.22 | 37.86 | 37.19 | 37.28 | 377,000 | +0.18(+0.47%) |
Apr 26, 2019 | 36.52 | 37.10 | 35.82 | 37.10 | 218,083 | +0.56(+1.54%) |
Apr 25, 2019 | 36.70 | 36.84 | 36.15 | 36.54 | 193,056 | -0.36(-0.97%) |
Apr 24, 2019 | 36.46 | 37.05 | 36.26 | 36.90 | 199,399 | +0.29(+0.79%) |
Apr 23, 2019 | 35.75 | 36.93 | 35.52 | 36.61 | 353,998 | +0.74(+2.05%) |
Apr 22, 2019 | 36.75 | 36.75 | 35.35 | 35.88 | 386,789 | -0.73(-1.99%) |
Apr 18, 2019 | 37.09 | 37.33 | 36.33 | 36.60 | 307,734 | -0.60(-1.63%) |
Apr 17, 2019 | 37.23 | 37.29 | 36.64 | 37.21 | 215,315 | +0.17(+0.45%) |
Apr 16, 2019 | 36.67 | 37.21 | 36.59 | 37.04 | 371,477 | +0.51(+1.39%) |
Apr 15, 2019 | 37.22 | 37.37 | 36.47 | 36.53 | 209,328 | -0.80(-2.14%) |
Apr 12, 2019 | 36.95 | 37.50 | 36.69 | 37.33 | 238,614 | +0.79(+2.16%) |
Apr 11, 2019 | 36.88 | 37.04 | 36.41 | 36.54 | 169,043 | -0.20(-0.55%) |
Apr 10, 2019 | 35.91 | 36.74 | 35.86 | 36.74 | 373,392 | +0.84(+2.34%) |
Apr 09, 2019 | 36.54 | 36.73 | 35.85 | 35.90 | 279,842 | -0.82(-2.24%) |
Apr 08, 2019 | 36.84 | 37.08 | 36.61 | 36.73 | 310,346 | -0.24(-0.64%) |
Apr 05, 2019 | 36.65 | 37.10 | 36.57 | 36.96 | 372,638 | +0.44(+1.22%) |
Apr 04, 2019 | 36.06 | 36.56 | 35.15 | 36.52 | 231,487 | +0.63(+1.75%) |
Apr 03, 2019 | 36.17 | 36.27 | 35.72 | 35.89 | 210,982 | +0.17(+0.46%) |
Apr 02, 2019 | 35.70 | 35.85 | 35.41 | 35.73 | 243,257 | +0.00(+0.00%) |
Apr 01, 2019 | 35.19 | 35.74 | 35.18 | 35.73 | 268,819 | +0.81(+2.32%) |
Mar 29, 2019 | 35.19 | 35.20 | 34.57 | 34.92 | 382,048 | +0.07(+0.20%) |
Mar 28, 2019 | 34.47 | 34.95 | 34.37 | 34.85 | 284,942 | +0.46(+1.34%) |
Mar 27, 2019 | 34.47 | 34.64 | 34.10 | 34.38 | 532,982 | -0.21(-0.60%) |
Mar 26, 2019 | 33.45 | 34.68 | 33.45 | 34.59 | 535,113 | +1.25(+3.74%) |
Mar 25, 2019 | 33.08 | 33.58 | 32.75 | 33.35 | 345,525 | +0.33(+1.00%) |
Mar 22, 2019 | 34.11 | 34.24 | 32.75 | 33.02 | 592,984 | -1.41(-4.10%) |
Mar 21, 2019 | 33.93 | 34.78 | 33.83 | 34.43 | 512,976 | +0.44(+1.28%) |
Mar 20, 2019 | 35.14 | 35.47 | 33.99 | 33.99 | 648,757 | -1.14(-3.25%) |
Mar 19, 2019 | 36.20 | 36.23 | 35.10 | 35.13 | 302,552 | -0.97(-2.68%) |
Mar 18, 2019 | 35.64 | 36.20 | 35.64 | 36.10 | 299,341 | +0.51(+1.42%) |
Mar 15, 2019 | 35.58 | 35.80 | 35.32 | 35.59 | 741,374 | +0.02(+0.05%) |
Mar 14, 2019 | 35.75 | 35.81 | 35.48 | 35.58 | 187,437 | -0.16(-0.44%) |
Mar 13, 2019 | 35.73 | 36.01 | 35.42 | 35.73 | 356,366 | +0.16(+0.44%) |
Mar 12, 2019 | 35.89 | 36.04 | 35.42 | 35.58 | 245,414 | -0.20(-0.56%) |
Mar 11, 2019 | 35.74 | 36.03 | 35.42 | 35.78 | 268,895 | +0.18(+0.51%) |
Mar 08, 2019 | 35.02 | 35.64 | 34.76 | 35.59 | 342,684 | +0.42(+1.19%) |
Mar 07, 2019 | 36.29 | 36.54 | 35.16 | 35.18 | 464,792 | -1.17(-3.21%) |
Mar 06, 2019 | 37.65 | 37.69 | 36.27 | 36.34 | 407,331 | -1.37(-3.63%) |
Mar 05, 2019 | 38.05 | 38.05 | 37.56 | 37.71 | 232,418 | -0.25(-0.67%) |
Mar 04, 2019 | 38.12 | 38.51 | 37.54 | 37.96 | 373,237 | -0.17(-0.46%) |
Mar 01, 2019 | 38.47 | 38.47 | 37.87 | 38.14 | 266,596 | -0.04(-0.11%) |
Feb 28, 2019 | 38.17 | 38.44 | 38.06 | 38.18 | 266,358 | +0.07(+0.18%) |
Feb 27, 2019 | 38.03 | 38.17 | 37.83 | 38.11 | 374,548 | +0.10(+0.28%) |
Feb 26, 2019 | 38.46 | 38.71 | 38.00 | 38.01 | 210,142 | -0.56(-1.45%) |
Feb 25, 2019 | 39.28 | 39.62 | 38.53 | 38.57 | 285,003 | -0.54(-1.38%) |
Feb 22, 2019 | 39.15 | 39.15 | 38.86 | 39.11 | 200,148 | +0.00(+0.00%) |
Feb 21, 2019 | 39.12 | 39.13 | 37.88 | 39.11 | 235,419 | -0.03(-0.07%) |
Feb 20, 2019 | 38.24 | 39.13 | 38.16 | 39.13 | 308,742 | +0.82(+2.14%) |
Feb 19, 2019 | 37.39 | 38.48 | 37.39 | 38.31 | 363,536 | +0.71(+1.90%) |
Feb 15, 2019 | 37.40 | 37.76 | 37.28 | 37.60 | 597,460 | +0.49(+1.31%) |
Feb 14, 2019 | 37.39 | 37.53 | 37.04 | 37.11 | 347,829 | -0.51(-1.34%) |
Feb 13, 2019 | 37.29 | 37.67 | 37.11 | 37.62 | 242,033 | +0.44(+1.20%) |
Feb 12, 2019 | 37.34 | 37.59 | 37.00 | 37.17 | 244,032 | +0.05(+0.14%) |
Feb 11, 2019 | 36.68 | 37.12 | 36.54 | 37.12 | 186,429 | +0.48(+1.31%) |
Feb 08, 2019 | 37.08 | 37.26 | 36.39 | 36.64 | 383,311 | -0.57(-1.52%) |
Feb 07, 2019 | 36.98 | 37.65 | 36.96 | 37.21 | 253,603 | +0.26(+0.71%) |
Feb 06, 2019 | 36.60 | 37.01 | 36.51 | 36.95 | 304,148 | +0.30(+0.81%) |
Feb 05, 2019 | 37.04 | 37.14 | 36.36 | 36.65 | 272,255 | -0.34(-0.92%) |
Feb 04, 2019 | 36.47 | 37.01 | 36.08 | 36.99 | 317,038 | +0.51(+1.41%) |
Feb 01, 2019 | 36.82 | 37.90 | 34.85 | 36.47 | 431,970 | -0.28(-0.76%) |
Jan 31, 2019 | 36.54 | 36.79 | 35.80 | 36.75 | 422,005 | +0.09(+0.24%) |
Jan 30, 2019 | 37.46 | 37.46 | 36.57 | 36.67 | 401,895 | -0.58(-1.57%) |
Jan 29, 2019 | 37.13 | 37.49 | 36.97 | 37.25 | 226,243 | +0.16(+0.42%) |
Jan 28, 2019 | 37.00 | 37.28 | 36.49 | 37.09 | 507,294 | -0.26(-0.70%) |
Jan 25, 2019 | 38.05 | 38.05 | 36.60 | 37.35 | 566,129 | -0.35(-0.92%) |
Jan 24, 2019 | 37.71 | 38.08 | 37.02 | 37.70 | 260,287 | +0.18(+0.49%) |
Jan 23, 2019 | 37.90 | 37.96 | 37.29 | 37.52 | 319,586 | -0.08(-0.21%) |
Jan 22, 2019 | 37.89 | 38.28 | 37.43 | 37.60 | 366,548 | -0.53(-1.39%) |
Jan 18, 2019 | 37.79 | 38.39 | 37.62 | 38.13 | 384,573 | +0.39(+1.04%) |
Jan 17, 2019 | 37.33 | 37.78 | 36.41 | 37.74 | 486,323 | +0.37(+0.98%) |
Jan 16, 2019 | 36.44 | 37.41 | 36.37 | 37.37 | 360,619 | +1.17(+3.22%) |
Jan 15, 2019 | 36.29 | 36.42 | 35.69 | 36.20 | 558,846 | -0.10(-0.26%) |
Jan 14, 2019 | 36.46 | 36.73 | 35.67 | 36.30 | 311,237 | -0.42(-1.14%) |
Jan 11, 2019 | 36.32 | 36.79 | 36.16 | 36.72 | 300,336 | +0.18(+0.50%) |
Jan 10, 2019 | 36.54 | 36.62 | 36.07 | 36.54 | 190,246 | -0.18(-0.50%) |
Jan 09, 2019 | 36.48 | 36.84 | 36.12 | 36.72 | 272,265 | +0.19(+0.52%) |
Jan 08, 2019 | 35.94 | 36.61 | 35.48 | 36.53 | 577,382 | +0.81(+2.27%) |
Jan 07, 2019 | 35.65 | 35.79 | 35.29 | 35.72 | 498,810 | +0.00(+0.00%) |
Jan 04, 2019 | 35.04 | 35.77 | 34.76 | 35.72 | 356,753 | +1.08(+3.12%) |
Jan 03, 2019 | 34.45 | 35.26 | 34.09 | 34.64 | 355,116 | +0.04(+0.13%) |
Jan 02, 2019 | 33.74 | 34.73 | 33.61 | 34.59 | 371,220 | +0.32(+0.93%) |
Dec 31, 2018 | 34.03 | 34.33 | 32.08 | 34.27 | 522,066 | +0.38(+1.12%) |
Dec 28, 2018 | 33.49 | 34.26 | 33.32 | 33.89 | 413,398 | +0.61(+1.82%) |
Dec 27, 2018 | 32.78 | 33.65 | 32.31 | 33.29 | 428,160 | -0.05(-0.16%) |
Dec 26, 2018 | 32.27 | 33.36 | 31.87 | 33.34 | 508,068 | +1.20(+3.74%) |
Dec 24, 2018 | 32.27 | 33.00 | 32.11 | 32.14 | 231,554 | -0.43(-1.33%) |
Dec 21, 2018 | 33.19 | 33.49 | 32.31 | 32.57 | 2,242,250 | -0.73(-2.18%) |
Dec 20, 2018 | 33.78 | 33.98 | 32.95 | 33.29 | 1,010,806 | -0.52(-1.53%) |
Dec 19, 2018 | 35.69 | 35.72 | 33.76 | 33.81 | 737,747 | -1.85(-5.19%) |
Dec 18, 2018 | 36.58 | 37.03 | 35.33 | 35.66 | 690,926 | -0.78(-2.14%) |
Dec 17, 2018 | 36.56 | 36.75 | 36.09 | 36.44 | 840,718 | -0.16(-0.45%) |
Dec 14, 2018 | 37.20 | 37.80 | 36.50 | 36.61 | 529,233 | -0.85(-2.26%) |
Dec 13, 2018 | 38.04 | 38.27 | 37.38 | 37.46 | 362,665 | -0.60(-1.57%) |
Dec 12, 2018 | 37.65 | 38.28 | 37.54 | 38.05 | 622,227 | +0.84(+2.25%) |
Dec 11, 2018 | 38.15 | 38.53 | 37.07 | 37.21 | 501,749 | -0.65(-1.71%) |
Dec 10, 2018 | 38.34 | 38.34 | 37.24 | 37.86 | 328,817 | -0.42(-1.11%) |
Dec 07, 2018 | 38.44 | 38.75 | 37.79 | 38.29 | 470,596 | -0.13(-0.34%) |
Dec 06, 2018 | 37.80 | 38.45 | 37.51 | 38.41 | 555,721 | -0.05(-0.13%) |
Dec 04, 2018 | 39.95 | 40.34 | 38.34 | 38.47 | 421,757 | -1.82(-4.53%) |
Dec 03, 2018 | 40.96 | 40.99 | 39.89 | 40.29 | 431,569 | -0.32(-0.78%) |
Nov 30, 2018 | 40.00 | 40.67 | 40.00 | 40.61 | 485,364 | +0.50(+1.24%) |
Nov 29, 2018 | 40.09 | 40.50 | 39.77 | 40.11 | 302,078 | -0.26(-0.64%) |
Nov 28, 2018 | 39.99 | 40.50 | 39.39 | 40.37 | 417,455 | +0.63(+1.58%) |
Nov 27, 2018 | 39.63 | 39.93 | 39.50 | 39.74 | 416,828 | -0.09(-0.22%) |
Nov 26, 2018 | 39.80 | 40.24 | 39.57 | 39.83 | 416,713 | +0.35(+0.89%) |
Nov 23, 2018 | 38.88 | 39.59 | 38.78 | 39.47 | 146,865 | +0.36(+0.92%) |
Nov 21, 2018 | 39.11 | 39.11 | 39.11 | 0 | -0.09(-0.22%) | |
Nov 20, 2018 | 39.21 | 39.50 | 38.91 | 39.20 | 359,831 | -0.18(-0.46%) |
Nov 19, 2018 | 39.58 | 39.94 | 39.09 | 39.38 | 393,779 | -0.13(-0.33%) |
Nov 16, 2018 | 38.48 | 39.54 | 38.48 | 39.51 | 596,879 | +0.56(+1.44%) |
Nov 15, 2018 | 37.80 | 38.98 | 37.46 | 38.95 | 383,352 | +0.98(+2.58%) |
Nov 14, 2018 | 38.65 | 38.81 | 37.70 | 37.97 | 491,735 | -0.41(-1.08%) |
Nov 13, 2018 | 38.31 | 38.87 | 38.29 | 38.38 | 300,594 | +0.23(+0.61%) |
Nov 12, 2018 | 38.71 | 38.89 | 38.11 | 38.15 | 362,693 | -0.54(-1.40%) |
Nov 09, 2018 | 38.69 | 38.97 | 38.45 | 38.69 | 407,338 | -0.08(-0.20%) |
Nov 08, 2018 | 38.35 | 38.79 | 38.17 | 38.77 | 468,539 | +0.30(+0.78%) |
Nov 07, 2018 | 38.28 | 38.60 | 37.62 | 38.47 | 369,784 | +0.11(+0.29%) |
Nov 06, 2018 | 37.96 | 38.38 | 37.68 | 38.35 | 469,975 | +0.26(+0.68%) |
Nov 05, 2018 | 37.86 | 38.25 | 37.44 | 38.10 | 587,051 | +0.27(+0.70%) |
Nov 02, 2018 | 37.30 | 37.83 | 37.15 | 37.83 | 899,680 | +0.82(+2.21%) |
Nov 01, 2018 | 36.63 | 37.12 | 36.09 | 37.01 | 593,056 | +0.55(+1.51%) |
Oct 31, 2018 | 36.76 | 37.46 | 36.24 | 36.46 | 664,993 | +0.14(+0.38%) |
Oct 30, 2018 | 35.93 | 36.57 | 35.79 | 36.33 | 1,106,202 | +0.48(+1.34%) |
Oct 29, 2018 | 35.09 | 35.90 | 35.02 | 35.84 | 488,891 | +1.18(+3.40%) |
Oct 26, 2018 | 34.14 | 35.01 | 33.81 | 34.67 | 408,152 | +0.14(+0.40%) |
Oct 25, 2018 | 33.32 | 34.70 | 33.03 | 34.53 | 472,935 | +1.20(+3.61%) |
Oct 24, 2018 | 34.76 | 34.76 | 33.26 | 33.32 | 425,920 | -1.55(-4.44%) |
Oct 23, 2018 | 34.24 | 35.10 | 33.83 | 34.87 | 521,840 | +0.30(+0.87%) |
Oct 22, 2018 | 35.79 | 35.87 | 34.56 | 34.57 | 751,612 | -1.00(-2.80%) |
Oct 19, 2018 | 33.64 | 36.03 | 33.06 | 35.57 | 1,540,398 | +0.16(+0.46%) |
Oct 18, 2018 | 36.12 | 36.61 | 35.28 | 35.41 | 479,787 | -0.83(-2.28%) |
Oct 17, 2018 | 36.12 | 36.56 | 35.56 | 36.23 | 406,186 | +0.03(+0.10%) |
Oct 16, 2018 | 36.15 | 36.22 | 35.44 | 36.20 | 769,983 | +0.32(+0.89%) |
Oct 15, 2018 | 35.76 | 36.11 | 35.07 | 35.88 | 463,394 | +0.22(+0.60%) |
Oct 12, 2018 | 36.51 | 36.95 | 34.74 | 35.66 | 800,956 | -0.84(-2.31%) |
Oct 11, 2018 | 37.55 | 37.66 | 36.45 | 36.51 | 518,744 | -1.17(-3.10%) |
Oct 10, 2018 | 38.06 | 38.56 | 37.65 | 37.68 | 508,959 | -0.46(-1.22%) |
Oct 09, 2018 | 37.65 | 38.28 | 37.65 | 38.14 | 656,883 | +0.35(+0.93%) |
Oct 08, 2018 | 37.31 | 37.95 | 37.12 | 37.79 | 259,099 | +0.47(+1.27%) |
Oct 05, 2018 | 37.68 | 37.75 | 37.12 | 37.31 | 345,825 | -0.21(-0.55%) |
Oct 04, 2018 | 37.61 | 38.01 | 37.26 | 37.52 | 412,673 | -0.11(-0.30%) |
Oct 03, 2018 | 36.42 | 37.67 | 36.42 | 37.63 | 612,951 | +1.35(+3.72%) |
Oct 02, 2018 | 36.28 | 36.55 | 36.03 | 36.28 | 274,789 | +0.02(+0.05%) |
Oct 01, 2018 | 36.99 | 37.05 | 36.19 | 36.26 | 334,114 | -0.57(-1.55%) |
Sep 28, 2018 | 36.45 | 36.96 | 36.45 | 36.84 | 440,062 | +0.25(+0.68%) |
Sep 27, 2018 | 36.85 | 36.91 | 36.56 | 36.59 | 331,973 | -0.16(-0.44%) |
Sep 26, 2018 | 37.41 | 37.45 | 36.68 | 36.75 | 391,791 | -0.65(-1.74%) |
Sep 25, 2018 | 37.61 | 37.76 | 37.38 | 37.40 | 270,505 | -0.10(-0.27%) |
Sep 24, 2018 | 37.97 | 37.97 | 37.38 | 37.50 | 545,072 | -0.38(-0.99%) |
Sep 21, 2018 | 38.32 | 38.53 | 37.81 | 37.88 | 1,542,208 | -0.62(-1.60%) |
Sep 20, 2018 | 38.20 | 38.69 | 38.14 | 38.50 | 374,078 | +0.49(+1.28%) |
Sep 19, 2018 | 37.67 | 38.17 | 37.67 | 38.01 | 575,614 | +0.31(+0.82%) |
Sep 18, 2018 | 38.08 | 38.21 | 37.67 | 37.70 | 433,314 | -0.36(-0.94%) |
Sep 17, 2018 | 39.00 | 39.00 | 37.94 | 38.06 | 584,820 | -0.85(-2.20%) |
Sep 14, 2018 | 38.47 | 39.05 | 38.47 | 38.91 | 386,020 | +0.36(+0.93%) |
Sep 13, 2018 | 38.98 | 39.19 | 38.49 | 38.55 | 252,562 | -0.42(-1.07%) |
Sep 12, 2018 | 39.25 | 39.50 | 38.77 | 38.97 | 333,309 | -0.39(-1.00%) |
Sep 11, 2018 | 39.18 | 39.49 | 39.18 | 39.37 | 224,802 | +0.09(+0.24%) |
Sep 10, 2018 | 39.30 | 39.56 | 39.18 | 39.27 | 400,665 | +0.15(+0.39%) |
Sep 07, 2018 | 39.27 | 39.28 | 38.94 | 39.12 | 422,867 | -0.07(-0.17%) |
Sep 06, 2018 | 39.08 | 39.38 | 39.07 | 39.19 | 289,072 | +0.08(+0.20%) |
Sep 05, 2018 | 39.20 | 39.35 | 38.75 | 39.11 | 256,876 | -0.13(-0.33%) |
Sep 04, 2018 | 39.03 | 39.38 | 38.75 | 39.24 | 397,653 | +0.19(+0.48%) |
Aug 31, 2018 | 39.05 | 39.05 | 39.05 | 0 | +0.44(+1.13%) | |
Aug 30, 2018 | 38.38 | 38.77 | 38.31 | 38.61 | 264,376 | +0.11(+0.29%) |
Aug 29, 2018 | 38.57 | 38.67 | 38.21 | 38.50 | 312,359 | +0.02(+0.04%) |
Aug 28, 2018 | 38.83 | 38.92 | 38.38 | 38.49 | 384,643 | -0.28(-0.73%) |
Aug 27, 2018 | 38.87 | 39.11 | 38.68 | 38.77 | 468,048 | +0.00(+0.00%) |
Aug 24, 2018 | 38.80 | 38.93 | 38.70 | 38.77 | 232,898 | +0.08(+0.20%) |
Aug 23, 2018 | 38.82 | 38.88 | 38.35 | 38.69 | 296,512 | -0.17(-0.44%) |
Aug 22, 2018 | 38.65 | 38.91 | 38.61 | 38.86 | 351,084 | +0.13(+0.33%) |
Aug 21, 2018 | 38.28 | 38.82 | 38.28 | 38.73 | 447,651 | +0.47(+1.23%) |
Aug 20, 2018 | 38.26 | 38.37 | 37.87 | 38.26 | 257,711 | +0.05(+0.13%) |
Aug 17, 2018 | 37.91 | 38.24 | 37.85 | 38.21 | 222,254 | +0.18(+0.47%) |
Aug 16, 2018 | 37.61 | 38.25 | 37.55 | 38.03 | 441,725 | +0.61(+1.62%) |
Aug 15, 2018 | 37.57 | 37.88 | 37.32 | 37.43 | 344,639 | -0.36(-0.95%) |
Aug 14, 2018 | 37.32 | 38.00 | 37.32 | 37.79 | 462,571 | +0.62(+1.66%) |
Aug 13, 2018 | 37.14 | 37.40 | 36.85 | 37.17 | 304,459 | -0.05(-0.14%) |
Aug 10, 2018 | 37.04 | 37.44 | 36.97 | 37.22 | 311,038 | -0.09(-0.25%) |
Aug 09, 2018 | 37.45 | 37.63 | 37.26 | 37.32 | 484,248 | -0.24(-0.64%) |
Aug 08, 2018 | 37.32 | 37.67 | 37.20 | 37.55 | 370,202 | +0.11(+0.30%) |
Aug 07, 2018 | 37.49 | 37.79 | 37.40 | 37.44 | 299,191 | +0.09(+0.23%) |
Aug 06, 2018 | 37.26 | 37.48 | 37.04 | 37.36 | 285,987 | +0.10(+0.28%) |
Aug 03, 2018 | 37.73 | 37.91 | 37.19 | 37.26 | 313,027 | -0.49(-1.29%) |
Aug 02, 2018 | 37.19 | 37.79 | 37.15 | 37.74 | 323,875 | +0.31(+0.82%) |
Aug 01, 2018 | 36.69 | 37.48 | 36.69 | 37.44 | 593,071 | +0.93(+2.55%) |
Jul 31, 2018 | 37.00 | 37.00 | 36.45 | 36.50 | 499,519 | -0.36(-0.97%) |
Jul 30, 2018 | 37.33 | 37.69 | 36.69 | 36.86 | 485,980 | -0.47(-1.26%) |
Jul 27, 2018 | 37.61 | 37.78 | 37.23 | 37.33 | 369,877 | -0.28(-0.75%) |
Jul 26, 2018 | 37.19 | 37.67 | 37.17 | 37.61 | 474,942 | +0.40(+1.08%) |
Jul 25, 2018 | 37.68 | 37.68 | 37.00 | 37.21 | 457,349 | -0.43(-1.14%) |
Jul 24, 2018 | 37.87 | 38.08 | 37.38 | 37.64 | 593,502 | -0.26(-0.68%) |
Jul 23, 2018 | 36.91 | 38.01 | 36.78 | 37.90 | 954,123 | +1.22(+3.33%) |
Jul 20, 2018 | 34.67 | 36.76 | 34.57 | 36.67 | 1,050,423 | +2.16(+6.27%) |
Jul 19, 2018 | 34.37 | 34.73 | 33.98 | 34.51 | 364,953 | +0.09(+0.27%) |
Jul 18, 2018 | 34.12 | 34.48 | 34.09 | 34.42 | 419,641 | +0.36(+1.05%) |
Jul 17, 2018 | 34.05 | 34.30 | 34.00 | 34.06 | 304,724 | +0.07(+0.20%) |
Jul 16, 2018 | 34.01 | 34.24 | 33.84 | 33.99 | 469,953 | +0.05(+0.15%) |
Jul 13, 2018 | 34.17 | 34.32 | 33.88 | 33.94 | 258,501 | -0.24(-0.70%) |
Jul 12, 2018 | 34.50 | 34.56 | 33.85 | 34.18 | 517,994 | -0.07(-0.20%) |
Jul 11, 2018 | 34.07 | 34.40 | 33.96 | 34.25 | 333,646 | -0.05(-0.15%) |
Jul 10, 2018 | 34.74 | 34.78 | 34.10 | 34.30 | 525,113 | -0.41(-1.18%) |
Jul 09, 2018 | 34.34 | 34.89 | 33.85 | 34.71 | 546,313 | +0.59(+1.73%) |
Jul 06, 2018 | 33.70 | 34.22 | 33.47 | 34.12 | 403,027 | +0.38(+1.13%) |
Jul 05, 2018 | 33.56 | 33.87 | 33.29 | 33.74 | 696,445 | +0.40(+1.20%) |
Jul 03, 2018 | 33.34 | 33.34 | 33.34 | 0 | -0.08(-0.25%) | |
Jul 02, 2018 | 32.59 | 33.43 | 32.59 | 33.42 | 462,393 | +0.57(+1.73%) |
Jun 29, 2018 | 33.64 | 33.71 | 32.85 | 32.85 | 483,293 | -0.54(-1.60%) |
Jun 28, 2018 | 33.35 | 33.56 | 33.18 | 33.39 | 416,401 | +0.25(+0.74%) |
Jun 27, 2018 | 33.80 | 34.91 | 33.13 | 33.14 | 377,657 | -0.77(-2.28%) |
Jun 26, 2018 | 34.04 | 34.04 | 33.57 | 33.91 | 385,157 | -0.08(-0.23%) |
Jun 25, 2018 | 34.42 | 34.63 | 33.86 | 33.99 | 514,508 | -0.71(-2.06%) |
Jun 22, 2018 | 34.99 | 35.09 | 34.42 | 34.70 | 1,581,464 | -0.20(-0.56%) |
Jun 21, 2018 | 34.79 | 35.15 | 33.42 | 34.90 | 578,738 | +0.01(+0.02%) |
Jun 20, 2018 | 34.74 | 34.96 | 34.53 | 34.89 | 428,085 | +0.34(+0.98%) |
Jun 19, 2018 | 34.72 | 34.00 | 34.55 | 442,563 | +0.29(+0.84%) | |
Jun 18, 2018 | 33.82 | 34.29 | 33.28 | 34.26 | 425,770 | +0.30(+0.88%) |
Jun 15, 2018 | 34.04 | 33.40 | 33.97 | 876,202 | +0.17(+0.50%) | |
Jun 14, 2018 | 34.10 | 34.10 | 33.52 | 33.80 | 418,115 | -0.15(-0.45%) |
Jun 13, 2018 | 33.92 | 34.36 | 33.70 | 33.95 | 450,607 | -0.04(-0.13%) |
Jun 12, 2018 | 34.75 | 34.81 | 33.91 | 33.99 | 665,079 | -0.72(-2.08%) |
Jun 11, 2018 | 35.11 | 35.22 | 33.19 | 34.71 | 570,058 | -0.31(-0.87%) |
Jun 08, 2018 | 34.81 | 35.15 | 34.74 | 35.02 | 508,956 | +0.21(+0.61%) |
Jun 07, 2018 | 34.92 | 35.16 | 34.65 | 34.81 | 275,786 | -0.06(-0.17%) |
Jun 06, 2018 | 34.15 | 34.87 | 34.15 | 34.87 | 559,810 | +0.78(+2.29%) |
Jun 05, 2018 | 33.91 | 34.09 | 33.72 | 34.08 | 447,552 | +0.21(+0.63%) |
Jun 04, 2018 | 33.53 | 33.88 | 33.37 | 33.87 | 500,013 | +0.59(+1.76%) |