Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.36 | 36.43 | 36.10 | 36.40 | 458,078 | +0.05(+0.15%) |
Apr 29, 2019 | 36.06 | 36.51 | 36.06 | 36.34 | 397,241 | +0.35(+0.97%) |
Apr 26, 2019 | 35.66 | 36.01 | 35.65 | 36.00 | 129,568 | +0.30(+0.85%) |
Apr 25, 2019 | 35.48 | 35.79 | 35.38 | 35.69 | 103,885 | +0.08(+0.23%) |
Apr 24, 2019 | 35.53 | 35.73 | 35.49 | 35.61 | 132,016 | -0.02(-0.05%) |
Apr 23, 2019 | 35.35 | 35.67 | 35.27 | 35.63 | 124,883 | +0.22(+0.63%) |
Apr 22, 2019 | 35.41 | 35.50 | 35.32 | 35.41 | 93,047 | -0.12(-0.35%) |
Apr 18, 2019 | 35.61 | 35.67 | 35.48 | 35.53 | 291,613 | -0.08(-0.23%) |
Apr 17, 2019 | 35.63 | 35.66 | 35.38 | 35.61 | 164,422 | +0.06(+0.18%) |
Apr 16, 2019 | 35.08 | 35.59 | 35.08 | 35.55 | 267,102 | +0.45(+1.27%) |
Apr 15, 2019 | 35.27 | 35.33 | 35.02 | 35.10 | 274,828 | -0.21(-0.61%) |
Apr 12, 2019 | 35.12 | 35.51 | 35.00 | 35.32 | 319,834 | +0.63(+1.80%) |
Apr 11, 2019 | 34.63 | 34.84 | 34.56 | 34.69 | 155,972 | +0.14(+0.41%) |
Apr 10, 2019 | 34.40 | 34.56 | 34.24 | 34.55 | 101,045 | +0.19(+0.55%) |
Apr 09, 2019 | 34.54 | 34.54 | 34.27 | 34.36 | 222,390 | -0.36(-1.03%) |
Apr 08, 2019 | 34.58 | 34.72 | 34.51 | 34.72 | 194,333 | +0.06(+0.18%) |
Apr 05, 2019 | 34.67 | 34.74 | 34.57 | 34.66 | 165,068 | +0.06(+0.18%) |
Apr 04, 2019 | 34.37 | 34.70 | 34.37 | 34.59 | 114,524 | +0.21(+0.62%) |
Apr 03, 2019 | 34.46 | 34.60 | 34.25 | 34.38 | 139,859 | +0.12(+0.34%) |
Apr 02, 2019 | 34.26 | 34.38 | 34.16 | 34.26 | 192,190 | -0.01(-0.03%) |
Apr 01, 2019 | 33.75 | 34.31 | 33.74 | 34.27 | 407,676 | +0.77(+2.29%) |
Mar 29, 2019 | 33.66 | 33.73 | 33.40 | 33.50 | 263,505 | +0.07(+0.21%) |
Mar 28, 2019 | 33.24 | 33.43 | 33.08 | 33.43 | 134,632 | +0.29(+0.86%) |
Mar 27, 2019 | 33.18 | 33.33 | 32.99 | 33.15 | 211,936 | -0.09(-0.27%) |
Mar 26, 2019 | 33.06 | 33.27 | 32.93 | 33.24 | 354,742 | +0.41(+1.25%) |
Mar 25, 2019 | 32.85 | 33.16 | 32.64 | 32.83 | 249,045 | -0.10(-0.30%) |
Mar 22, 2019 | 33.56 | 33.64 | 32.81 | 32.92 | 456,682 | -0.96(-2.85%) |
Mar 21, 2019 | 33.82 | 34.04 | 33.56 | 33.89 | 356,223 | -0.12(-0.34%) |
Mar 20, 2019 | 34.66 | 34.66 | 33.97 | 34.00 | 214,570 | -0.73(-2.11%) |
Mar 19, 2019 | 35.25 | 35.27 | 34.66 | 34.74 | 416,331 | -0.29(-0.82%) |
Mar 18, 2019 | 34.74 | 35.12 | 34.74 | 35.02 | 125,109 | +0.32(+0.93%) |
Mar 15, 2019 | 34.51 | 34.80 | 34.48 | 34.70 | 200,680 | +0.22(+0.65%) |
Mar 14, 2019 | 34.34 | 34.59 | 34.34 | 34.48 | 108,189 | +0.14(+0.41%) |
Mar 13, 2019 | 34.22 | 34.46 | 34.18 | 34.34 | 243,936 | +0.22(+0.65%) |
Mar 12, 2019 | 34.09 | 34.24 | 34.05 | 34.11 | 548,059 | +0.07(+0.21%) |
Mar 11, 2019 | 33.86 | 34.14 | 33.85 | 34.04 | 103,288 | +0.32(+0.95%) |
Mar 08, 2019 | 33.43 | 33.75 | 33.37 | 33.72 | 229,310 | -0.03(-0.08%) |
Mar 07, 2019 | 34.00 | 34.02 | 33.59 | 33.75 | 156,141 | -0.38(-1.12%) |
Mar 06, 2019 | 34.42 | 34.49 | 34.11 | 34.13 | 794,486 | -0.32(-0.93%) |
Mar 05, 2019 | 34.57 | 34.57 | 34.18 | 34.45 | 278,733 | -0.09(-0.26%) |
Mar 04, 2019 | 34.83 | 35.03 | 34.28 | 34.54 | 558,667 | -0.19(-0.54%) |
Mar 01, 2019 | 34.81 | 35.05 | 34.63 | 34.73 | 192,349 | +0.15(+0.44%) |
Feb 28, 2019 | 34.65 | 34.67 | 34.54 | 34.57 | 178,082 | -0.03(-0.08%) |
Feb 27, 2019 | 34.42 | 34.65 | 34.37 | 34.60 | 135,723 | +0.12(+0.33%) |
Feb 26, 2019 | 34.42 | 34.72 | 34.39 | 34.49 | 273,089 | -0.12(-0.36%) |
Feb 25, 2019 | 34.65 | 34.92 | 34.57 | 34.61 | 370,686 | +0.12(+0.36%) |
Feb 22, 2019 | 34.53 | 34.57 | 34.40 | 34.49 | 171,954 | -0.04(-0.10%) |
Feb 21, 2019 | 34.64 | 34.71 | 34.41 | 34.52 | 166,259 | -0.15(-0.44%) |
Feb 20, 2019 | 34.49 | 34.69 | 34.38 | 34.67 | 185,237 | +0.20(+0.57%) |
Feb 19, 2019 | 34.21 | 34.56 | 34.14 | 34.48 | 1,086,584 | +0.12(+0.36%) |
Feb 15, 2019 | 33.97 | 34.36 | 33.97 | 34.35 | 252,184 | +0.64(+1.90%) |
Feb 14, 2019 | 33.84 | 33.93 | 33.50 | 33.71 | 444,247 | -0.33(-0.96%) |
Feb 13, 2019 | 34.10 | 34.29 | 34.04 | 34.04 | 219,076 | +0.08(+0.24%) |
Feb 12, 2019 | 33.76 | 34.07 | 33.73 | 33.96 | 512,588 | +0.48(+1.43%) |
Feb 11, 2019 | 33.47 | 33.53 | 33.33 | 33.48 | 162,600 | +0.09(+0.27%) |
Feb 08, 2019 | 33.43 | 33.43 | 33.00 | 33.39 | 284,524 | -0.17(-0.50%) |
Feb 07, 2019 | 33.77 | 33.78 | 33.28 | 33.56 | 193,128 | -0.23(-0.68%) |
Feb 06, 2019 | 33.73 | 33.90 | 33.67 | 33.79 | 166,321 | -0.05(-0.16%) |
Feb 05, 2019 | 33.91 | 33.91 | 33.68 | 33.85 | 349,533 | -0.02(-0.05%) |
Feb 04, 2019 | 33.73 | 33.86 | 33.56 | 33.86 | 163,017 | +0.16(+0.47%) |
Feb 01, 2019 | 33.59 | 33.81 | 33.57 | 33.71 | 277,425 | +0.20(+0.61%) |
Jan 31, 2019 | 33.36 | 33.56 | 33.26 | 33.50 | 213,336 | -0.05(-0.16%) |
Jan 30, 2019 | 33.51 | 33.77 | 33.32 | 33.55 | 139,208 | +0.12(+0.35%) |
Jan 29, 2019 | 33.55 | 33.64 | 33.44 | 33.44 | 112,141 | -0.12(-0.37%) |
Jan 28, 2019 | 33.37 | 33.58 | 33.24 | 33.56 | 144,380 | -0.04(-0.13%) |
Jan 25, 2019 | 33.56 | 33.78 | 33.51 | 33.61 | 195,392 | +0.28(+0.85%) |
Jan 24, 2019 | 33.13 | 33.43 | 33.10 | 33.32 | 129,329 | +0.08(+0.24%) |
Jan 23, 2019 | 33.36 | 33.39 | 32.92 | 33.24 | 208,414 | -0.03(-0.08%) |
Jan 22, 2019 | 33.38 | 33.48 | 33.09 | 33.27 | 384,320 | -0.33(-0.98%) |
Jan 18, 2019 | 33.29 | 33.63 | 33.07 | 33.60 | 283,172 | +0.52(+1.58%) |
Jan 17, 2019 | 32.76 | 33.17 | 32.61 | 33.08 | 326,166 | +0.21(+0.65%) |
Jan 16, 2019 | 32.52 | 33.05 | 32.47 | 32.86 | 399,717 | +0.67(+2.10%) |
Jan 15, 2019 | 31.81 | 32.22 | 31.73 | 32.19 | 230,974 | +0.25(+0.78%) |
Jan 14, 2019 | 31.48 | 32.06 | 31.43 | 31.94 | 213,413 | +0.22(+0.70%) |
Jan 11, 2019 | 31.50 | 31.79 | 31.34 | 31.72 | 300,300 | +0.05(+0.17%) |
Jan 10, 2019 | 31.45 | 31.73 | 31.42 | 31.66 | 104,850 | +0.04(+0.14%) |
Jan 09, 2019 | 31.56 | 31.75 | 31.37 | 31.62 | 172,397 | +0.16(+0.51%) |
Jan 08, 2019 | 31.66 | 31.68 | 31.13 | 31.46 | 441,796 | +0.04(+0.11%) |
Jan 07, 2019 | 31.29 | 31.67 | 31.10 | 31.42 | 265,551 | +0.09(+0.28%) |
Jan 04, 2019 | 30.82 | 31.39 | 30.82 | 31.34 | 287,341 | +0.99(+3.25%) |
Jan 03, 2019 | 30.68 | 30.80 | 30.32 | 30.35 | 267,958 | -0.52(-1.70%) |
Jan 02, 2019 | 30.22 | 30.96 | 30.21 | 30.87 | 192,042 | +0.20(+0.67%) |
Dec 31, 2018 | 30.52 | 30.76 | 30.27 | 30.67 | 947,326 | +0.31(+1.02%) |
Dec 28, 2018 | 30.45 | 30.73 | 30.25 | 30.36 | 608,037 | +0.04(+0.15%) |
Dec 27, 2018 | 29.61 | 30.32 | 29.29 | 30.32 | 658,074 | +0.29(+0.98%) |
Dec 26, 2018 | 28.84 | 30.03 | 28.49 | 30.02 | 953,193 | +1.24(+4.32%) |
Dec 24, 2018 | 29.10 | 29.29 | 28.76 | 28.78 | 634,630 | -0.61(-2.08%) |
Dec 21, 2018 | 29.97 | 30.44 | 29.33 | 29.39 | 504,481 | -0.56(-1.86%) |
Dec 20, 2018 | 29.98 | 30.36 | 29.80 | 29.95 | 757,862 | -0.25(-0.82%) |
Dec 19, 2018 | 30.61 | 31.13 | 30.04 | 30.20 | 842,190 | -0.43(-1.41%) |
Dec 18, 2018 | 30.94 | 31.26 | 30.49 | 30.63 | 376,400 | -0.16(-0.52%) |
Dec 17, 2018 | 30.96 | 31.38 | 30.66 | 30.79 | 1,036,924 | -0.33(-1.05%) |
Dec 14, 2018 | 31.14 | 31.56 | 31.03 | 31.11 | 444,540 | -0.33(-1.06%) |
Dec 13, 2018 | 31.70 | 31.87 | 31.38 | 31.45 | 247,762 | -0.25(-0.78%) |
Dec 12, 2018 | 31.81 | 32.16 | 31.57 | 31.69 | 620,937 | +0.18(+0.56%) |
Dec 11, 2018 | 32.16 | 32.35 | 31.42 | 31.52 | 455,564 | -0.30(-0.94%) |
Dec 10, 2018 | 32.15 | 32.20 | 31.31 | 31.82 | 1,656,938 | -0.46(-1.42%) |
Dec 07, 2018 | 32.76 | 33.20 | 32.12 | 32.28 | 323,137 | -0.51(-1.56%) |
Dec 06, 2018 | 32.61 | 32.84 | 31.99 | 32.79 | 441,518 | -0.48(-1.46%) |
Dec 04, 2018 | 34.54 | 34.61 | 33.12 | 33.27 | 655,237 | -1.44(-4.14%) |
Dec 03, 2018 | 35.03 | 35.19 | 34.50 | 34.71 | 235,517 | +0.16(+0.46%) |
Nov 30, 2018 | 34.24 | 34.66 | 34.24 | 34.55 | 244,621 | +0.19(+0.54%) |
Nov 29, 2018 | 34.39 | 34.57 | 34.22 | 34.36 | 197,652 | -0.24(-0.69%) |
Nov 28, 2018 | 34.10 | 34.60 | 33.80 | 34.60 | 547,907 | +0.57(+1.68%) |
Nov 27, 2018 | 33.94 | 34.12 | 33.85 | 34.03 | 276,140 | -0.01(-0.03%) |
Nov 26, 2018 | 33.72 | 34.15 | 33.71 | 34.04 | 183,332 | +0.67(+2.01%) |
Nov 23, 2018 | 33.42 | 33.64 | 33.29 | 33.37 | 36,874 | -0.23(-0.68%) |
Nov 21, 2018 | 33.60 | 33.60 | 33.60 | 0 | +0.03(+0.08%) | |
Nov 20, 2018 | 33.86 | 34.00 | 33.45 | 33.57 | 350,959 | -0.66(-1.93%) |
Nov 19, 2018 | 34.23 | 34.41 | 33.97 | 34.23 | 207,031 | -0.01(-0.03%) |
Nov 16, 2018 | 34.08 | 34.37 | 33.96 | 34.24 | 268,562 | +0.04(+0.13%) |
Nov 15, 2018 | 33.51 | 34.25 | 33.35 | 34.20 | 293,721 | +0.46(+1.36%) |
Nov 14, 2018 | 34.37 | 34.46 | 33.39 | 33.74 | 311,536 | -0.45(-1.31%) |
Nov 13, 2018 | 34.11 | 34.53 | 34.11 | 34.19 | 735,793 | +0.14(+0.41%) |
Nov 12, 2018 | 34.60 | 34.68 | 33.99 | 34.05 | 267,117 | -0.64(-1.85%) |
Nov 09, 2018 | 34.87 | 34.99 | 34.50 | 34.69 | 255,741 | -0.31(-0.88%) |
Nov 08, 2018 | 34.68 | 35.15 | 34.68 | 35.00 | 344,673 | +0.15(+0.43%) |
Nov 07, 2018 | 34.62 | 34.90 | 34.31 | 34.85 | 249,096 | +0.41(+1.20%) |
Nov 06, 2018 | 34.24 | 34.44 | 34.09 | 34.43 | 226,872 | +0.18(+0.51%) |
Nov 05, 2018 | 33.97 | 34.36 | 33.97 | 34.26 | 250,503 | +0.39(+1.14%) |
Nov 02, 2018 | 34.10 | 34.35 | 33.60 | 33.87 | 372,152 | +0.01(+0.03%) |
Nov 01, 2018 | 33.81 | 33.91 | 33.65 | 33.86 | 198,570 | +0.17(+0.50%) |
Oct 31, 2018 | 33.54 | 34.09 | 33.50 | 33.69 | 739,992 | +0.44(+1.33%) |
Oct 30, 2018 | 32.87 | 33.28 | 32.70 | 33.25 | 265,632 | +0.54(+1.64%) |
Oct 29, 2018 | 32.78 | 33.26 | 32.38 | 32.72 | 517,950 | +0.26(+0.81%) |
Oct 26, 2018 | 32.45 | 32.72 | 32.12 | 32.45 | 889,194 | -0.36(-1.10%) |
Oct 25, 2018 | 32.47 | 33.07 | 32.44 | 32.81 | 1,142,926 | +0.56(+1.75%) |
Oct 24, 2018 | 33.15 | 33.15 | 32.20 | 32.25 | 414,742 | -0.93(-2.82%) |
Oct 23, 2018 | 32.75 | 33.35 | 32.58 | 33.18 | 498,545 | -0.25(-0.74%) |
Oct 22, 2018 | 34.14 | 34.17 | 33.43 | 33.43 | 454,691 | -0.71(-2.07%) |
Oct 19, 2018 | 34.05 | 34.41 | 33.91 | 34.14 | 112,553 | +0.04(+0.13%) |
Oct 18, 2018 | 34.50 | 34.69 | 34.00 | 34.09 | 190,698 | -0.55(-1.58%) |
Oct 17, 2018 | 34.28 | 34.85 | 34.07 | 34.64 | 163,741 | +0.31(+0.90%) |
Oct 16, 2018 | 34.06 | 34.36 | 33.77 | 34.33 | 1,159,621 | +0.49(+1.46%) |
Oct 15, 2018 | 33.95 | 34.17 | 33.82 | 33.84 | 190,192 | -0.13(-0.39%) |
Oct 12, 2018 | 34.55 | 34.58 | 33.40 | 33.97 | 527,934 | -0.05(-0.16%) |
Oct 11, 2018 | 34.83 | 35.01 | 33.97 | 34.02 | 806,611 | -1.01(-2.89%) |
Oct 10, 2018 | 35.99 | 36.06 | 35.03 | 35.03 | 1,500,820 | -1.00(-2.79%) |
Oct 09, 2018 | 35.99 | 36.15 | 35.81 | 36.04 | 376,404 | -0.10(-0.27%) |
Oct 08, 2018 | 35.86 | 36.23 | 35.68 | 36.14 | 362,004 | +0.19(+0.51%) |
Oct 05, 2018 | 36.17 | 36.32 | 35.84 | 35.95 | 276,277 | -0.15(-0.41%) |
Oct 04, 2018 | 35.94 | 36.40 | 35.88 | 36.10 | 199,950 | +0.21(+0.59%) |
Oct 03, 2018 | 35.72 | 36.07 | 35.70 | 35.89 | 186,989 | +0.34(+0.97%) |
Oct 02, 2018 | 35.54 | 35.64 | 35.32 | 35.55 | 248,700 | -0.02(-0.05%) |
Oct 01, 2018 | 35.70 | 35.89 | 35.48 | 35.56 | 282,874 | +0.02(+0.05%) |
Sep 28, 2018 | 35.70 | 35.75 | 35.44 | 35.55 | 393,709 | -0.30(-0.84%) |
Sep 27, 2018 | 36.01 | 36.13 | 35.84 | 35.84 | 114,536 | -0.11(-0.32%) |
Sep 26, 2018 | 36.51 | 36.56 | 35.92 | 35.96 | 168,143 | -0.48(-1.33%) |
Sep 25, 2018 | 36.64 | 36.69 | 36.43 | 36.44 | 153,740 | -0.13(-0.36%) |
Sep 24, 2018 | 36.93 | 36.94 | 36.52 | 36.58 | 129,953 | -0.36(-0.98%) |
Sep 21, 2018 | 37.24 | 37.24 | 36.93 | 36.94 | 165,199 | -0.14(-0.39%) |
Sep 20, 2018 | 36.98 | 37.18 | 36.94 | 37.08 | 268,776 | +0.32(+0.88%) |
Sep 19, 2018 | 36.21 | 36.85 | 36.21 | 36.76 | 320,004 | +0.56(+1.55%) |
Sep 18, 2018 | 36.14 | 36.26 | 36.01 | 36.20 | 154,070 | +0.10(+0.27%) |
Sep 17, 2018 | 36.31 | 36.35 | 36.06 | 36.10 | 143,604 | -0.18(-0.51%) |
Sep 14, 2018 | 36.10 | 36.30 | 36.10 | 36.28 | 178,279 | +0.27(+0.76%) |
Sep 13, 2018 | 36.23 | 36.30 | 35.95 | 36.01 | 259,654 | -0.08(-0.22%) |
Sep 12, 2018 | 36.41 | 36.43 | 36.06 | 36.09 | 190,343 | -0.34(-0.94%) |
Sep 11, 2018 | 36.34 | 36.53 | 36.10 | 36.43 | 174,163 | +0.05(+0.14%) |
Sep 10, 2018 | 36.52 | 36.72 | 36.37 | 36.38 | 118,137 | -0.04(-0.12%) |
Sep 07, 2018 | 36.54 | 36.56 | 36.32 | 36.42 | 105,782 | -0.09(-0.24%) |
Sep 06, 2018 | 36.70 | 36.72 | 36.42 | 36.51 | 109,265 | -0.16(-0.43%) |
Sep 05, 2018 | 36.63 | 36.83 | 36.63 | 36.67 | 158,255 | -0.01(-0.02%) |
Sep 04, 2018 | 36.45 | 36.69 | 36.37 | 36.68 | 294,314 | +0.19(+0.53%) |
Aug 31, 2018 | 36.49 | 36.49 | 36.49 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 36.64 | 36.70 | 36.46 | 36.49 | 149,707 | -0.25(-0.67%) |
Aug 29, 2018 | 36.78 | 36.85 | 36.58 | 36.73 | 146,787 | -0.02(-0.05%) |
Aug 28, 2018 | 36.90 | 36.90 | 36.72 | 36.75 | 185,638 | -0.08(-0.21%) |
Aug 27, 2018 | 36.56 | 36.97 | 36.56 | 36.83 | 202,923 | +0.42(+1.16%) |
Aug 24, 2018 | 36.43 | 36.49 | 36.40 | 36.41 | 115,699 | +0.09(+0.24%) |
Aug 23, 2018 | 36.49 | 36.49 | 36.28 | 36.32 | 115,446 | -0.21(-0.58%) |
Aug 22, 2018 | 36.52 | 36.63 | 36.48 | 36.53 | 174,585 | -0.08(-0.22%) |
Aug 21, 2018 | 36.42 | 36.78 | 36.42 | 36.61 | 152,841 | +0.16(+0.43%) |
Aug 20, 2018 | 36.33 | 36.49 | 36.23 | 36.45 | 110,437 | +0.12(+0.34%) |
Aug 17, 2018 | 36.14 | 36.36 | 36.14 | 36.33 | 170,072 | +0.10(+0.27%) |
Aug 16, 2018 | 35.96 | 36.35 | 35.96 | 36.23 | 371,195 | +0.43(+1.20%) |
Aug 15, 2018 | 35.82 | 35.93 | 35.63 | 35.80 | 171,981 | -0.25(-0.68%) |
Aug 14, 2018 | 35.84 | 36.12 | 35.77 | 36.05 | 132,451 | +0.34(+0.96%) |
Aug 13, 2018 | 36.01 | 36.12 | 35.70 | 35.70 | 163,169 | -0.33(-0.93%) |
Aug 10, 2018 | 36.05 | 36.13 | 35.83 | 36.04 | 165,284 | -0.37(-1.01%) |
Aug 09, 2018 | 36.55 | 36.58 | 36.38 | 36.41 | 148,086 | -0.16(-0.43%) |
Aug 08, 2018 | 36.49 | 36.63 | 36.40 | 36.56 | 146,224 | +0.10(+0.26%) |
Aug 07, 2018 | 36.42 | 36.67 | 36.36 | 36.47 | 164,915 | +0.15(+0.41%) |
Aug 06, 2018 | 36.24 | 36.42 | 36.14 | 36.32 | 214,002 | +0.13(+0.36%) |
Aug 03, 2018 | 36.02 | 36.21 | 36.02 | 36.19 | 126,984 | +0.12(+0.34%) |
Aug 02, 2018 | 35.80 | 36.14 | 35.72 | 36.06 | 147,262 | +0.02(+0.05%) |
Aug 01, 2018 | 36.18 | 36.38 | 35.93 | 36.05 | 163,272 | +0.04(+0.10%) |
Jul 31, 2018 | 36.26 | 36.30 | 35.91 | 36.01 | 720,047 | -0.20(-0.56%) |
Jul 30, 2018 | 36.26 | 36.49 | 36.18 | 36.21 | 227,776 | +0.00(+0.00%) |
Jul 27, 2018 | 36.22 | 36.42 | 36.06 | 36.21 | 161,637 | +0.01(+0.02%) |
Jul 26, 2018 | 36.26 | 36.44 | 36.19 | 36.21 | 206,054 | +0.02(+0.05%) |
Jul 25, 2018 | 36.07 | 36.23 | 35.92 | 36.19 | 210,462 | +0.04(+0.10%) |
Jul 24, 2018 | 36.18 | 36.35 | 36.06 | 36.15 | 229,821 | +0.07(+0.19%) |
Jul 23, 2018 | 35.65 | 36.14 | 35.64 | 36.08 | 154,023 | +0.42(+1.18%) |
Jul 20, 2018 | 35.53 | 35.75 | 35.38 | 35.66 | 213,394 | +0.10(+0.27%) |
Jul 19, 2018 | 35.85 | 35.85 | 35.51 | 35.56 | 192,723 | -0.42(-1.17%) |
Jul 18, 2018 | 35.59 | 36.04 | 35.56 | 35.99 | 202,616 | +0.47(+1.33%) |
Jul 17, 2018 | 35.48 | 35.62 | 35.35 | 35.51 | 191,193 | +0.07(+0.20%) |
Jul 16, 2018 | 35.01 | 35.45 | 35.01 | 35.44 | 282,104 | +0.59(+1.69%) |
Jul 13, 2018 | 34.93 | 35.03 | 34.63 | 34.85 | 255,393 | -0.21(-0.60%) |
Jul 12, 2018 | 35.26 | 35.26 | 34.88 | 35.06 | 203,552 | +0.03(+0.08%) |
Jul 11, 2018 | 35.01 | 35.24 | 35.00 | 35.04 | 238,951 | -0.20(-0.57%) |
Jul 10, 2018 | 35.46 | 35.50 | 35.14 | 35.24 | 231,338 | -0.14(-0.39%) |
Jul 09, 2018 | 34.79 | 35.42 | 34.74 | 35.38 | 416,560 | +0.77(+2.23%) |
Jul 06, 2018 | 34.35 | 34.74 | 34.23 | 34.61 | 184,754 | +0.16(+0.46%) |
Jul 05, 2018 | 34.52 | 34.54 | 34.35 | 34.45 | 190,172 | +0.09(+0.26%) |
Jul 03, 2018 | 34.36 | 34.36 | 34.36 | 0 | -0.24(-0.68%) | |
Jul 02, 2018 | 34.19 | 34.63 | 34.13 | 34.60 | 489,130 | +0.21(+0.61%) |
Jun 29, 2018 | 34.78 | 35.02 | 34.39 | 34.39 | 355,440 | -0.04(-0.13%) |
Jun 28, 2018 | 34.24 | 34.58 | 34.13 | 34.43 | 194,277 | +0.23(+0.67%) |
Jun 27, 2018 | 34.66 | 34.83 | 34.20 | 34.20 | 194,959 | -0.46(-1.34%) |
Jun 26, 2018 | 34.78 | 34.85 | 34.47 | 34.67 | 191,198 | -0.11(-0.30%) |
Jun 25, 2018 | 35.00 | 35.08 | 34.55 | 34.78 | 222,015 | -0.38(-1.07%) |
Jun 22, 2018 | 35.52 | 35.57 | 35.14 | 35.15 | 188,812 | -0.18(-0.50%) |
Jun 21, 2018 | 35.33 | 35.49 | 35.07 | 35.33 | 139,679 | -0.09(-0.25%) |
Jun 20, 2018 | 35.66 | 35.70 | 35.42 | 35.42 | 198,401 | -0.08(-0.22%) |
Jun 19, 2018 | 35.20 | 35.56 | 35.20 | 35.49 | 232,036 | -0.04(-0.12%) |
Jun 18, 2018 | 35.30 | 35.56 | 35.17 | 35.54 | 162,339 | -0.01(-0.02%) |
Jun 15, 2018 | 35.65 | 35.14 | 35.55 | 372,671 | -0.02(-0.05%) | |
Jun 14, 2018 | 35.96 | 35.96 | 35.47 | 35.57 | 219,337 | -0.27(-0.76%) |
Jun 13, 2018 | 35.96 | 36.26 | 35.83 | 35.84 | 206,507 | -0.11(-0.32%) |
Jun 12, 2018 | 36.14 | 36.25 | 35.82 | 35.95 | 193,000 | -0.16(-0.44%) |
Jun 11, 2018 | 36.32 | 36.41 | 36.11 | 36.11 | 236,700 | -0.14(-0.39%) |
Jun 08, 2018 | 36.12 | 36.25 | 35.97 | 36.25 | 162,189 | +0.13(+0.36%) |
Jun 07, 2018 | 36.19 | 36.29 | 35.93 | 36.12 | 233,508 | +0.07(+0.19%) |
Jun 06, 2018 | 36.06 | 36.05 | 216,665 | +0.61(+1.72%) | ||
Jun 05, 2018 | 35.47 | 35.53 | 35.26 | 35.44 | 245,261 | -0.16(-0.44%) |
Jun 04, 2018 | 35.60 | 35.64 | 35.48 | 35.59 | 268,708 | +0.18(+0.52%) |
Jun 01, 2018 | 35.44 | 35.59 | 35.34 | 35.41 | 267,520 | +0.33(+0.95%) |
May 31, 2018 | 35.26 | 35.29 | 34.96 | 35.08 | 213,596 | -0.27(-0.77%) |
May 30, 2018 | 35.05 | 35.45 | 35.00 | 35.35 | 223,285 | +0.61(+1.76%) |
May 29, 2018 | 35.41 | 35.41 | 34.52 | 34.74 | 379,519 | -1.07(-3.00%) |
May 25, 2018 | 35.81 | 35.81 | 35.81 | 0 | -0.14(-0.39%) | |
May 24, 2018 | 36.01 | 36.10 | 35.56 | 35.95 | 206,729 | -0.23(-0.63%) |
May 23, 2018 | 36.20 | 36.20 | 35.85 | 36.18 | 212,068 | -0.19(-0.53%) |
May 22, 2018 | 36.23 | 36.58 | 36.22 | 36.37 | 186,665 | +0.19(+0.53%) |
May 21, 2018 | 36.11 | 36.27 | 36.09 | 36.18 | 169,523 | +0.30(+0.83%) |
May 18, 2018 | 36.15 | 36.15 | 35.88 | 35.88 | 123,351 | -0.28(-0.77%) |
May 17, 2018 | 36.16 | 36.24 | 35.93 | 36.16 | 119,786 | +0.00(+0.00%) |
May 16, 2018 | 36.07 | 36.27 | 35.98 | 36.16 | 187,972 | +0.07(+0.19%) |
May 15, 2018 | 36.05 | 36.26 | 35.97 | 36.09 | 377,950 | -0.03(-0.10%) |
May 14, 2018 | 36.27 | 36.32 | 36.06 | 36.13 | 216,329 | -0.04(-0.12%) |
May 11, 2018 | 36.23 | 36.34 | 36.11 | 36.17 | 187,863 | -0.01(-0.02%) |
May 10, 2018 | 35.92 | 36.23 | 35.81 | 36.18 | 174,829 | +0.27(+0.75%) |
May 09, 2018 | 35.58 | 35.99 | 35.50 | 35.91 | 293,778 | +0.46(+1.31%) |
May 08, 2018 | 35.22 | 35.65 | 35.22 | 35.44 | 292,512 | +0.25(+0.72%) |
May 07, 2018 | 35.08 | 35.34 | 34.97 | 35.19 | 128,195 | +0.23(+0.65%) |
May 04, 2018 | 34.36 | 35.16 | 34.27 | 34.96 | 145,937 | +0.40(+1.16%) |
May 03, 2018 | 34.74 | 34.74 | 34.01 | 34.56 | 326,498 | -0.25(-0.73%) |
May 02, 2018 | 35.10 | 35.20 | 34.79 | 34.82 | 141,906 | -0.34(-0.97%) |