Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 36.64 | 37.06 | 36.64 | 36.99 | 65,955 | +0.36(+0.99%) |
Jun 27, 2019 | 36.54 | 36.67 | 36.44 | 36.63 | 29,153 | +0.18(+0.48%) |
Jun 26, 2019 | 36.51 | 36.56 | 36.41 | 36.46 | 78,569 | +0.06(+0.15%) |
Jun 25, 2019 | 36.62 | 36.62 | 36.39 | 36.40 | 45,518 | -0.20(-0.56%) |
Jun 24, 2019 | 36.74 | 36.85 | 36.60 | 36.60 | 36,579 | -0.12(-0.33%) |
Jun 21, 2019 | 36.92 | 36.99 | 36.73 | 36.73 | 40,067 | -0.20(-0.55%) |
Jun 20, 2019 | 36.72 | 36.99 | 36.56 | 36.93 | 69,503 | +0.57(+1.56%) |
Jun 19, 2019 | 36.38 | 36.43 | 36.24 | 36.36 | 74,946 | +0.01(+0.03%) |
Jun 18, 2019 | 35.93 | 36.43 | 35.93 | 36.35 | 82,196 | +0.65(+1.81%) |
Jun 17, 2019 | 35.88 | 35.88 | 35.70 | 35.71 | 29,078 | -0.15(-0.41%) |
Jun 14, 2019 | 36.04 | 36.04 | 35.74 | 35.85 | 30,847 | -0.19(-0.51%) |
Jun 13, 2019 | 35.95 | 36.04 | 35.81 | 36.04 | 40,251 | +0.19(+0.54%) |
Jun 12, 2019 | 35.76 | 35.84 | 35.66 | 35.84 | 96,790 | +0.07(+0.21%) |
Jun 11, 2019 | 36.26 | 36.28 | 35.67 | 35.77 | 674,421 | -0.26(-0.72%) |
Jun 10, 2019 | 36.21 | 36.39 | 36.03 | 36.03 | 47,912 | +0.09(+0.26%) |
Jun 07, 2019 | 35.78 | 36.07 | 35.78 | 35.94 | 38,289 | +0.27(+0.75%) |
Jun 06, 2019 | 35.66 | 35.74 | 35.42 | 35.67 | 36,504 | +0.04(+0.10%) |
Jun 05, 2019 | 35.46 | 35.64 | 35.33 | 35.63 | 47,215 | +0.32(+0.92%) |
Jun 04, 2019 | 34.78 | 35.32 | 34.73 | 35.31 | 687,008 | +0.83(+2.39%) |
Jun 03, 2019 | 34.19 | 34.62 | 34.19 | 34.48 | 117,024 | +0.24(+0.70%) |
May 31, 2019 | 34.32 | 34.42 | 34.17 | 34.24 | 57,812 | -0.45(-1.28%) |
May 30, 2019 | 34.63 | 34.86 | 34.59 | 34.68 | 46,378 | +0.13(+0.38%) |
May 29, 2019 | 34.54 | 34.71 | 34.37 | 34.55 | 86,649 | -0.19(-0.56%) |
May 28, 2019 | 35.16 | 35.16 | 34.74 | 34.75 | 242,551 | -0.26(-0.74%) |
May 24, 2019 | 35.18 | 35.27 | 34.93 | 35.01 | 64,283 | +0.03(+0.08%) |
May 23, 2019 | 35.18 | 35.21 | 34.78 | 34.98 | 125,646 | -0.57(-1.62%) |
May 22, 2019 | 35.72 | 35.72 | 35.56 | 35.56 | 56,454 | -0.27(-0.75%) |
May 21, 2019 | 35.67 | 35.87 | 35.59 | 35.82 | 74,343 | +0.43(+1.20%) |
May 20, 2019 | 35.25 | 35.50 | 35.25 | 35.40 | 46,647 | -0.10(-0.29%) |
May 17, 2019 | 35.53 | 35.87 | 35.50 | 35.50 | 31,710 | -0.39(-1.08%) |
May 16, 2019 | 35.73 | 36.02 | 35.70 | 35.89 | 51,761 | +0.27(+0.75%) |
May 15, 2019 | 35.25 | 35.72 | 35.20 | 35.62 | 65,459 | +0.10(+0.29%) |
May 14, 2019 | 35.29 | 35.75 | 35.27 | 35.52 | 63,469 | +0.33(+0.95%) |
May 13, 2019 | 35.37 | 35.51 | 34.98 | 35.18 | 111,591 | -1.01(-2.79%) |
May 10, 2019 | 35.87 | 36.25 | 35.45 | 36.20 | 55,007 | +0.11(+0.31%) |
May 09, 2019 | 35.82 | 36.11 | 35.57 | 36.08 | 98,872 | -0.05(-0.13%) |
May 08, 2019 | 36.15 | 36.38 | 36.08 | 36.13 | 52,285 | -0.06(-0.15%) |
May 07, 2019 | 36.50 | 36.58 | 35.90 | 36.19 | 100,771 | -0.74(-2.01%) |
May 06, 2019 | 36.48 | 36.97 | 36.39 | 36.93 | 71,203 | -0.30(-0.80%) |
May 03, 2019 | 36.89 | 37.23 | 36.89 | 37.22 | 62,989 | +0.49(+1.34%) |
May 02, 2019 | 36.64 | 36.75 | 36.38 | 36.73 | 63,377 | +0.00(+0.00%) |
May 01, 2019 | 37.09 | 37.17 | 36.72 | 36.73 | 84,692 | -0.25(-0.68%) |
Apr 30, 2019 | 36.98 | 37.05 | 36.70 | 36.98 | 213,011 | +0.10(+0.28%) |
Apr 29, 2019 | 36.79 | 36.97 | 36.72 | 36.88 | 119,205 | +0.10(+0.28%) |
Apr 26, 2019 | 36.53 | 36.78 | 36.43 | 36.78 | 142,696 | +0.28(+0.76%) |
Apr 25, 2019 | 36.87 | 36.88 | 36.30 | 36.50 | 94,716 | -0.70(-1.89%) |
Apr 24, 2019 | 37.33 | 37.38 | 37.19 | 37.21 | 69,181 | -0.06(-0.15%) |
Apr 23, 2019 | 37.06 | 37.34 | 37.03 | 37.26 | 77,107 | +0.32(+0.88%) |
Apr 22, 2019 | 36.93 | 36.99 | 36.79 | 36.94 | 73,539 | -0.12(-0.33%) |
Apr 18, 2019 | 36.84 | 37.08 | 36.82 | 37.06 | 58,998 | +0.39(+1.06%) |
Apr 17, 2019 | 36.84 | 36.90 | 36.66 | 36.67 | 101,400 | +0.06(+0.18%) |
Apr 16, 2019 | 36.55 | 36.66 | 36.46 | 36.60 | 53,445 | +0.18(+0.48%) |
Apr 15, 2019 | 36.57 | 36.58 | 36.36 | 36.43 | 73,158 | -0.14(-0.38%) |
Apr 12, 2019 | 36.37 | 36.58 | 36.33 | 36.57 | 88,767 | +0.46(+1.28%) |
Apr 11, 2019 | 35.82 | 36.12 | 35.80 | 36.10 | 49,463 | +0.31(+0.85%) |
Apr 10, 2019 | 35.79 | 35.84 | 35.58 | 35.80 | 52,078 | +0.05(+0.13%) |
Apr 09, 2019 | 36.03 | 36.03 | 35.72 | 35.75 | 134,556 | -0.52(-1.43%) |
Apr 08, 2019 | 36.16 | 36.27 | 35.98 | 36.27 | 94,904 | -0.11(-0.31%) |
Apr 05, 2019 | 36.27 | 36.44 | 36.27 | 36.38 | 91,356 | +0.12(+0.33%) |
Apr 04, 2019 | 36.06 | 36.38 | 36.06 | 36.26 | 55,365 | +0.21(+0.59%) |
Apr 03, 2019 | 36.20 | 36.28 | 35.95 | 36.05 | 67,603 | -0.02(-0.05%) |
Apr 02, 2019 | 36.12 | 36.20 | 36.00 | 36.07 | 98,522 | -0.06(-0.15%) |
Apr 01, 2019 | 35.71 | 36.18 | 35.69 | 36.12 | 132,192 | +0.70(+1.99%) |
Mar 29, 2019 | 35.32 | 35.44 | 35.26 | 35.42 | 60,185 | +0.31(+0.87%) |
Mar 28, 2019 | 34.92 | 35.12 | 34.83 | 35.11 | 60,062 | +0.30(+0.85%) |
Mar 27, 2019 | 34.85 | 34.94 | 34.57 | 34.81 | 51,587 | +0.02(+0.05%) |
Mar 26, 2019 | 34.82 | 34.93 | 34.59 | 34.80 | 45,546 | +0.27(+0.78%) |
Mar 25, 2019 | 34.40 | 34.73 | 34.32 | 34.53 | 104,809 | +0.07(+0.22%) |
Mar 22, 2019 | 35.13 | 35.13 | 34.42 | 34.45 | 105,054 | -0.88(-2.49%) |
Mar 21, 2019 | 34.87 | 35.40 | 34.87 | 35.33 | 70,612 | +0.35(+1.01%) |
Mar 20, 2019 | 35.14 | 35.27 | 34.80 | 34.98 | 77,493 | -0.21(-0.61%) |
Mar 19, 2019 | 35.51 | 35.59 | 35.11 | 35.19 | 128,144 | -0.18(-0.50%) |
Mar 18, 2019 | 34.99 | 35.38 | 34.99 | 35.37 | 65,300 | +0.32(+0.93%) |
Mar 15, 2019 | 35.20 | 35.25 | 34.97 | 35.05 | 94,592 | -0.04(-0.12%) |
Mar 14, 2019 | 35.23 | 35.28 | 35.05 | 35.09 | 66,652 | -0.14(-0.39%) |
Mar 13, 2019 | 35.09 | 35.36 | 35.04 | 35.23 | 135,869 | +0.29(+0.82%) |
Mar 12, 2019 | 35.19 | 35.20 | 34.92 | 34.94 | 394,823 | -0.27(-0.76%) |
Mar 11, 2019 | 34.48 | 35.21 | 34.44 | 35.21 | 270,750 | +0.36(+1.03%) |
Mar 08, 2019 | 34.63 | 34.87 | 34.50 | 34.85 | 190,330 | -0.10(-0.29%) |
Mar 07, 2019 | 35.14 | 35.14 | 34.71 | 34.95 | 186,981 | -0.23(-0.66%) |
Mar 06, 2019 | 35.48 | 35.53 | 35.18 | 35.18 | 96,650 | -0.35(-0.99%) |
Mar 05, 2019 | 35.74 | 35.85 | 35.53 | 35.53 | 86,760 | -0.26(-0.72%) |
Mar 04, 2019 | 36.11 | 36.23 | 35.55 | 35.79 | 88,656 | -0.18(-0.51%) |
Mar 01, 2019 | 36.13 | 36.17 | 35.78 | 35.97 | 69,260 | +0.11(+0.31%) |
Feb 28, 2019 | 36.01 | 36.01 | 35.84 | 35.86 | 59,681 | -0.14(-0.38%) |
Feb 27, 2019 | 35.80 | 36.02 | 35.66 | 36.00 | 56,292 | +0.18(+0.49%) |
Feb 26, 2019 | 35.86 | 36.02 | 35.82 | 35.82 | 93,073 | -0.13(-0.36%) |
Feb 25, 2019 | 36.20 | 36.25 | 35.94 | 35.95 | 324,137 | +0.08(+0.23%) |
Feb 22, 2019 | 35.78 | 35.88 | 35.63 | 35.87 | 80,857 | +0.24(+0.67%) |
Feb 21, 2019 | 35.74 | 35.74 | 35.51 | 35.63 | 99,445 | -0.11(-0.31%) |
Feb 20, 2019 | 35.61 | 35.76 | 35.55 | 35.74 | 97,800 | +0.18(+0.49%) |
Feb 19, 2019 | 35.43 | 35.66 | 35.39 | 35.57 | 923,716 | +0.03(+0.08%) |
Feb 15, 2019 | 35.23 | 35.55 | 35.11 | 35.54 | 85,518 | +0.47(+1.34%) |
Feb 14, 2019 | 35.01 | 35.17 | 34.80 | 35.07 | 99,730 | -0.13(-0.37%) |
Feb 13, 2019 | 35.10 | 35.28 | 35.01 | 35.20 | 153,353 | +0.22(+0.63%) |
Feb 12, 2019 | 34.66 | 35.00 | 34.64 | 34.98 | 124,637 | +0.58(+1.69%) |
Feb 11, 2019 | 34.27 | 34.44 | 34.27 | 34.39 | 256,365 | +0.22(+0.65%) |
Feb 08, 2019 | 33.97 | 34.17 | 33.84 | 34.17 | 142,639 | +0.01(+0.03%) |
Feb 07, 2019 | 34.24 | 34.36 | 33.91 | 34.16 | 97,799 | -0.28(-0.80%) |
Feb 06, 2019 | 34.41 | 34.57 | 34.37 | 34.44 | 58,769 | +0.00(+0.00%) |
Feb 05, 2019 | 34.20 | 34.44 | 34.13 | 34.44 | 301,401 | +0.31(+0.92%) |
Feb 04, 2019 | 33.76 | 34.13 | 33.68 | 34.13 | 104,372 | +0.40(+1.18%) |
Feb 01, 2019 | 33.80 | 33.92 | 33.60 | 33.73 | 61,673 | +0.05(+0.16%) |
Jan 31, 2019 | 33.54 | 33.79 | 33.45 | 33.68 | 71,998 | +0.21(+0.64%) |
Jan 30, 2019 | 33.33 | 33.60 | 32.99 | 33.46 | 186,858 | +0.45(+1.37%) |
Jan 29, 2019 | 32.74 | 33.08 | 32.74 | 33.01 | 54,675 | +0.38(+1.16%) |
Jan 28, 2019 | 32.54 | 32.63 | 32.37 | 32.63 | 84,973 | -0.30(-0.90%) |
Jan 25, 2019 | 32.85 | 33.06 | 32.80 | 32.93 | 72,295 | +0.40(+1.22%) |
Jan 24, 2019 | 32.42 | 32.64 | 32.32 | 32.53 | 51,376 | +0.19(+0.60%) |
Jan 23, 2019 | 32.60 | 32.72 | 32.03 | 32.34 | 70,962 | -0.05(-0.14%) |
Jan 22, 2019 | 32.78 | 32.78 | 32.18 | 32.38 | 129,782 | -0.61(-1.85%) |
Jan 18, 2019 | 32.67 | 33.15 | 32.64 | 32.99 | 119,335 | +0.58(+1.79%) |
Jan 17, 2019 | 31.77 | 32.55 | 31.77 | 32.41 | 116,246 | +0.54(+1.68%) |
Jan 16, 2019 | 31.81 | 32.01 | 31.81 | 31.88 | 73,935 | +0.06(+0.20%) |
Jan 15, 2019 | 31.88 | 31.94 | 31.65 | 31.81 | 46,229 | -0.08(-0.26%) |
Jan 14, 2019 | 31.67 | 32.05 | 31.65 | 31.89 | 85,724 | -0.07(-0.23%) |
Jan 11, 2019 | 31.81 | 31.97 | 31.66 | 31.97 | 39,887 | -0.02(-0.06%) |
Jan 10, 2019 | 31.40 | 32.00 | 31.40 | 31.99 | 61,472 | +0.44(+1.41%) |
Jan 09, 2019 | 31.48 | 31.67 | 31.36 | 31.54 | 66,769 | +0.23(+0.73%) |
Jan 08, 2019 | 31.29 | 31.40 | 31.04 | 31.31 | 239,668 | +0.48(+1.56%) |
Jan 07, 2019 | 30.68 | 31.04 | 30.50 | 30.83 | 83,588 | +0.22(+0.72%) |
Jan 04, 2019 | 29.95 | 30.63 | 29.95 | 30.61 | 404,289 | +1.10(+3.72%) |
Jan 03, 2019 | 30.12 | 30.12 | 29.39 | 29.51 | 91,075 | -0.76(-2.52%) |
Jan 02, 2019 | 29.73 | 30.35 | 29.66 | 30.28 | 38,267 | +0.05(+0.18%) |
Dec 31, 2018 | 30.06 | 30.22 | 29.87 | 30.22 | 130,500 | +0.32(+1.08%) |
Dec 28, 2018 | 30.04 | 30.31 | 29.81 | 29.90 | 194,340 | -0.08(-0.28%) |
Dec 27, 2018 | 29.15 | 29.98 | 28.87 | 29.98 | 248,007 | +0.37(+1.25%) |
Dec 26, 2018 | 28.40 | 29.62 | 28.14 | 29.62 | 224,949 | +1.33(+4.70%) |
Dec 24, 2018 | 28.90 | 28.95 | 28.29 | 28.29 | 122,154 | -0.85(-2.91%) |
Dec 21, 2018 | 29.74 | 29.98 | 29.12 | 29.14 | 285,279 | -0.50(-1.69%) |
Dec 20, 2018 | 30.04 | 30.26 | 29.36 | 29.64 | 423,469 | -0.55(-1.82%) |
Dec 19, 2018 | 30.73 | 31.30 | 30.01 | 30.19 | 104,652 | -0.59(-1.91%) |
Dec 18, 2018 | 30.91 | 31.18 | 30.65 | 30.77 | 71,331 | +0.14(+0.45%) |
Dec 17, 2018 | 31.09 | 31.26 | 30.46 | 30.64 | 180,845 | -0.52(-1.68%) |
Dec 14, 2018 | 31.25 | 31.58 | 31.07 | 31.16 | 70,186 | -0.42(-1.34%) |
Dec 13, 2018 | 31.97 | 31.97 | 31.51 | 31.58 | 63,639 | -0.14(-0.45%) |
Dec 12, 2018 | 31.95 | 32.17 | 31.72 | 31.72 | 99,957 | +0.18(+0.57%) |
Dec 11, 2018 | 32.20 | 32.27 | 31.34 | 31.55 | 75,375 | -0.18(-0.58%) |
Dec 10, 2018 | 31.66 | 31.80 | 31.09 | 31.73 | 104,151 | +0.04(+0.12%) |
Dec 07, 2018 | 32.44 | 32.66 | 31.58 | 31.69 | 73,783 | -0.79(-2.43%) |
Dec 06, 2018 | 32.17 | 32.50 | 31.58 | 32.48 | 356,192 | -0.25(-0.76%) |
Dec 04, 2018 | 34.12 | 34.12 | 32.70 | 32.73 | 215,356 | -1.47(-4.29%) |
Dec 03, 2018 | 34.45 | 34.68 | 34.04 | 34.20 | 101,364 | +0.39(+1.14%) |
Nov 30, 2018 | 33.44 | 33.87 | 33.40 | 33.81 | 55,255 | +0.30(+0.90%) |
Nov 29, 2018 | 33.50 | 33.68 | 33.28 | 33.51 | 31,590 | -0.03(-0.08%) |
Nov 28, 2018 | 32.88 | 33.55 | 32.69 | 33.54 | 54,848 | +0.81(+2.47%) |
Nov 27, 2018 | 32.71 | 32.75 | 32.48 | 32.73 | 64,061 | -0.16(-0.47%) |
Nov 26, 2018 | 32.83 | 33.02 | 32.64 | 32.88 | 63,005 | +0.31(+0.96%) |
Nov 23, 2018 | 32.44 | 32.80 | 32.44 | 32.57 | 11,879 | -0.08(-0.25%) |
Nov 21, 2018 | 32.66 | 32.66 | 32.66 | 0 | +0.27(+0.82%) | |
Nov 20, 2018 | 32.65 | 32.74 | 32.28 | 32.39 | 215,814 | -0.74(-2.24%) |
Nov 19, 2018 | 33.59 | 33.59 | 32.99 | 33.13 | 56,909 | -0.51(-1.53%) |
Nov 16, 2018 | 33.52 | 33.74 | 33.38 | 33.65 | 51,768 | +0.01(+0.03%) |
Nov 15, 2018 | 32.95 | 33.81 | 32.89 | 33.64 | 77,773 | +0.42(+1.27%) |
Nov 14, 2018 | 33.55 | 33.73 | 33.00 | 33.22 | 118,687 | -0.13(-0.39%) |
Nov 13, 2018 | 33.23 | 33.76 | 33.18 | 33.34 | 307,851 | +0.14(+0.41%) |
Nov 12, 2018 | 33.90 | 33.90 | 33.19 | 33.21 | 81,826 | -0.72(-2.11%) |
Nov 09, 2018 | 34.07 | 34.11 | 33.69 | 33.92 | 65,718 | -0.37(-1.07%) |
Nov 08, 2018 | 34.26 | 34.44 | 34.16 | 34.29 | 64,945 | -0.07(-0.21%) |
Nov 07, 2018 | 34.12 | 34.36 | 33.76 | 34.36 | 136,608 | +0.55(+1.63%) |
Nov 06, 2018 | 33.44 | 33.83 | 33.44 | 33.81 | 82,028 | +0.34(+1.01%) |
Nov 05, 2018 | 33.37 | 33.60 | 33.26 | 33.47 | 134,143 | +0.14(+0.41%) |
Nov 02, 2018 | 33.63 | 33.76 | 33.17 | 33.33 | 152,253 | -0.04(-0.11%) |
Nov 01, 2018 | 32.89 | 33.44 | 32.82 | 33.37 | 267,015 | +0.63(+1.93%) |
Oct 31, 2018 | 32.79 | 33.08 | 32.74 | 32.74 | 66,964 | +0.27(+0.82%) |
Oct 30, 2018 | 31.73 | 32.48 | 31.71 | 32.47 | 190,481 | +0.66(+2.08%) |
Oct 29, 2018 | 32.71 | 32.82 | 31.43 | 31.81 | 351,814 | -0.50(-1.53%) |
Oct 26, 2018 | 32.22 | 32.64 | 31.87 | 32.31 | 132,744 | -0.29(-0.90%) |
Oct 25, 2018 | 32.49 | 32.80 | 32.42 | 32.60 | 252,597 | +0.29(+0.91%) |
Oct 24, 2018 | 33.52 | 33.60 | 32.27 | 32.31 | 192,038 | -1.17(-3.48%) |
Oct 23, 2018 | 33.35 | 33.69 | 33.00 | 33.47 | 340,094 | -0.54(-1.59%) |
Oct 22, 2018 | 34.18 | 34.21 | 33.91 | 34.01 | 224,129 | -0.14(-0.40%) |
Oct 19, 2018 | 34.38 | 34.51 | 34.03 | 34.15 | 79,123 | -0.15(-0.43%) |
Oct 18, 2018 | 34.77 | 34.81 | 34.17 | 34.30 | 73,529 | -0.67(-1.92%) |
Oct 17, 2018 | 35.24 | 35.24 | 34.78 | 34.97 | 79,286 | -0.28(-0.81%) |
Oct 16, 2018 | 34.77 | 35.26 | 34.62 | 35.25 | 878,613 | +0.63(+1.83%) |
Oct 15, 2018 | 34.48 | 34.85 | 34.48 | 34.62 | 119,020 | +0.10(+0.29%) |
Oct 12, 2018 | 34.94 | 34.96 | 34.18 | 34.52 | 111,165 | +0.13(+0.37%) |
Oct 11, 2018 | 35.01 | 35.32 | 34.29 | 34.39 | 393,217 | -0.83(-2.34%) |
Oct 10, 2018 | 36.33 | 36.34 | 35.21 | 35.22 | 206,500 | -1.25(-3.42%) |
Oct 09, 2018 | 36.91 | 36.91 | 36.44 | 36.46 | 311,440 | -0.50(-1.37%) |
Oct 08, 2018 | 36.89 | 37.00 | 36.62 | 36.97 | 64,885 | +0.03(+0.07%) |
Oct 05, 2018 | 37.19 | 37.30 | 36.70 | 36.94 | 69,969 | -0.21(-0.57%) |
Oct 04, 2018 | 37.26 | 37.37 | 36.93 | 37.15 | 65,463 | -0.17(-0.44%) |
Oct 03, 2018 | 37.27 | 37.51 | 37.25 | 37.32 | 85,160 | +0.17(+0.44%) |
Oct 02, 2018 | 37.13 | 37.24 | 37.02 | 37.15 | 128,689 | +0.06(+0.15%) |
Oct 01, 2018 | 37.28 | 37.38 | 37.00 | 37.10 | 330,251 | +0.20(+0.55%) |
Sep 28, 2018 | 36.84 | 36.98 | 36.77 | 36.89 | 53,839 | -0.01(-0.02%) |
Sep 27, 2018 | 36.94 | 37.06 | 36.84 | 36.90 | 24,311 | +0.04(+0.11%) |
Sep 26, 2018 | 36.98 | 37.13 | 36.86 | 36.86 | 46,020 | -0.10(-0.28%) |
Sep 25, 2018 | 37.17 | 37.17 | 36.96 | 36.97 | 64,275 | -0.11(-0.30%) |
Sep 24, 2018 | 37.44 | 37.44 | 37.00 | 37.08 | 82,699 | -0.40(-1.08%) |
Sep 21, 2018 | 37.56 | 37.64 | 37.48 | 37.48 | 69,642 | +0.05(+0.13%) |
Sep 20, 2018 | 37.51 | 37.61 | 37.31 | 37.43 | 58,862 | +0.09(+0.24%) |
Sep 19, 2018 | 37.37 | 37.58 | 37.31 | 37.35 | 73,604 | -0.08(-0.22%) |
Sep 18, 2018 | 37.19 | 37.46 | 37.08 | 37.43 | 67,676 | +0.32(+0.86%) |
Sep 17, 2018 | 37.15 | 37.24 | 37.08 | 37.11 | 219,390 | -0.05(-0.12%) |
Sep 14, 2018 | 37.00 | 37.18 | 36.93 | 37.15 | 56,784 | +0.22(+0.59%) |
Sep 13, 2018 | 36.95 | 37.09 | 36.85 | 36.93 | 59,301 | +0.13(+0.35%) |
Sep 12, 2018 | 36.64 | 36.91 | 36.52 | 36.81 | 58,176 | +0.11(+0.30%) |
Sep 11, 2018 | 36.62 | 36.81 | 36.50 | 36.70 | 30,871 | -0.02(-0.05%) |
Sep 10, 2018 | 36.68 | 36.85 | 36.68 | 36.71 | 59,230 | +0.17(+0.48%) |
Sep 07, 2018 | 36.56 | 36.67 | 36.34 | 36.54 | 82,495 | -0.12(-0.32%) |
Sep 06, 2018 | 36.56 | 36.76 | 36.53 | 36.66 | 60,175 | +0.12(+0.33%) |
Sep 05, 2018 | 36.27 | 36.54 | 36.18 | 36.54 | 44,042 | +0.27(+0.76%) |
Sep 04, 2018 | 36.21 | 36.32 | 36.08 | 36.27 | 154,865 | -0.07(-0.20%) |
Aug 31, 2018 | 36.34 | 36.34 | 36.34 | 0 | +0.03(+0.08%) | |
Aug 30, 2018 | 36.49 | 36.55 | 36.26 | 36.31 | 76,864 | -0.25(-0.68%) |
Aug 29, 2018 | 36.50 | 36.62 | 36.45 | 36.56 | 88,815 | +0.06(+0.18%) |
Aug 28, 2018 | 36.69 | 36.69 | 36.48 | 36.50 | 59,102 | -0.06(-0.16%) |
Aug 27, 2018 | 36.30 | 36.61 | 36.30 | 36.55 | 92,008 | +0.41(+1.13%) |
Aug 24, 2018 | 36.08 | 36.18 | 36.02 | 36.15 | 45,733 | +0.15(+0.41%) |
Aug 23, 2018 | 36.09 | 36.15 | 35.95 | 36.00 | 54,837 | -0.16(-0.45%) |
Aug 22, 2018 | 36.38 | 36.38 | 36.13 | 36.17 | 129,859 | -0.28(-0.78%) |
Aug 21, 2018 | 36.19 | 36.49 | 36.19 | 36.45 | 82,700 | +0.33(+0.91%) |
Aug 20, 2018 | 35.97 | 36.21 | 35.97 | 36.12 | 65,017 | +0.18(+0.51%) |
Aug 17, 2018 | 35.67 | 35.98 | 35.67 | 35.94 | 57,440 | +0.25(+0.69%) |
Aug 16, 2018 | 35.52 | 35.79 | 35.39 | 35.69 | 89,406 | +0.39(+1.11%) |
Aug 15, 2018 | 35.31 | 35.33 | 34.94 | 35.30 | 106,176 | -0.21(-0.59%) |
Aug 14, 2018 | 35.34 | 35.64 | 35.33 | 35.51 | 63,384 | +0.24(+0.67%) |
Aug 13, 2018 | 35.53 | 35.56 | 35.14 | 35.27 | 162,262 | -0.21(-0.59%) |
Aug 10, 2018 | 35.55 | 35.62 | 35.36 | 35.48 | 56,237 | -0.24(-0.67%) |
Aug 09, 2018 | 35.91 | 35.96 | 35.70 | 35.72 | 64,057 | -0.17(-0.48%) |
Aug 08, 2018 | 35.98 | 35.99 | 35.84 | 35.89 | 35,001 | -0.16(-0.45%) |
Aug 07, 2018 | 35.93 | 36.12 | 35.93 | 36.05 | 48,791 | +0.23(+0.65%) |
Aug 06, 2018 | 35.72 | 35.83 | 35.62 | 35.82 | 102,035 | +0.11(+0.31%) |
Aug 03, 2018 | 35.66 | 35.74 | 35.52 | 35.71 | 75,274 | +0.02(+0.05%) |
Aug 02, 2018 | 35.45 | 35.74 | 35.43 | 35.69 | 80,978 | -0.02(-0.05%) |
Aug 01, 2018 | 36.08 | 36.08 | 35.61 | 35.71 | 119,744 | -0.38(-1.06%) |
Jul 31, 2018 | 35.55 | 36.14 | 35.55 | 36.09 | 856,124 | +0.78(+2.20%) |
Jul 30, 2018 | 35.67 | 35.86 | 35.32 | 35.32 | 349,332 | -0.35(-0.97%) |
Jul 27, 2018 | 35.77 | 35.83 | 35.50 | 35.66 | 61,598 | -0.05(-0.15%) |
Jul 26, 2018 | 35.48 | 35.77 | 35.47 | 35.72 | 75,691 | +0.25(+0.70%) |
Jul 25, 2018 | 34.91 | 35.47 | 34.85 | 35.47 | 90,062 | +0.45(+1.28%) |
Jul 24, 2018 | 35.01 | 35.25 | 34.88 | 35.02 | 124,600 | +0.11(+0.31%) |
Jul 23, 2018 | 35.03 | 35.05 | 34.89 | 34.91 | 43,793 | -0.21(-0.60%) |
Jul 20, 2018 | 35.07 | 35.26 | 35.01 | 35.12 | 40,115 | -0.05(-0.13%) |
Jul 19, 2018 | 34.98 | 35.23 | 34.91 | 35.17 | 50,505 | +0.05(+0.13%) |
Jul 18, 2018 | 34.88 | 35.16 | 34.88 | 35.12 | 47,403 | +0.33(+0.95%) |
Jul 17, 2018 | 34.64 | 34.84 | 34.59 | 34.80 | 50,924 | +0.15(+0.42%) |
Jul 16, 2018 | 34.92 | 34.97 | 34.62 | 34.65 | 63,249 | -0.22(-0.63%) |
Jul 13, 2018 | 34.64 | 34.91 | 34.50 | 34.87 | 92,071 | +0.19(+0.55%) |
Jul 12, 2018 | 34.59 | 34.71 | 34.37 | 34.68 | 83,296 | +0.37(+1.07%) |
Jul 11, 2018 | 34.49 | 34.58 | 34.27 | 34.31 | 162,378 | -0.54(-1.55%) |
Jul 10, 2018 | 34.80 | 34.96 | 34.68 | 34.85 | 157,942 | +0.11(+0.32%) |
Jul 09, 2018 | 34.28 | 34.77 | 34.28 | 34.74 | 75,867 | +0.58(+1.71%) |
Jul 06, 2018 | 33.95 | 34.25 | 33.85 | 34.16 | 130,362 | +0.13(+0.38%) |
Jul 05, 2018 | 33.88 | 34.05 | 33.73 | 34.03 | 150,330 | +0.23(+0.68%) |
Jul 03, 2018 | 33.80 | 33.80 | 33.80 | 0 | -0.11(-0.32%) |