Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.60 | 34.66 | 33.62 | 34.07 | 42,526 | -0.50(-1.44%) |
Apr 29, 2019 | 34.74 | 34.85 | 34.35 | 34.57 | 18,821 | -0.16(-0.46%) |
Apr 26, 2019 | 34.35 | 34.73 | 34.25 | 34.73 | 34,593 | +0.38(+1.10%) |
Apr 25, 2019 | 33.87 | 34.42 | 33.80 | 34.35 | 18,775 | +0.31(+0.91%) |
Apr 24, 2019 | 34.70 | 34.70 | 33.98 | 34.04 | 22,103 | -0.52(-1.50%) |
Apr 23, 2019 | 33.62 | 34.70 | 33.53 | 34.56 | 64,178 | +0.97(+2.88%) |
Apr 22, 2019 | 33.35 | 33.89 | 33.26 | 33.59 | 70,429 | +0.02(+0.06%) |
Apr 18, 2019 | 33.52 | 33.77 | 32.71 | 33.57 | 61,466 | +0.06(+0.18%) |
Apr 17, 2019 | 35.33 | 35.33 | 33.30 | 33.51 | 98,145 | -1.67(-4.73%) |
Apr 16, 2019 | 35.51 | 35.72 | 35.04 | 35.17 | 34,962 | -0.07(-0.20%) |
Apr 15, 2019 | 35.66 | 35.73 | 34.89 | 35.24 | 32,218 | -0.39(-1.09%) |
Apr 12, 2019 | 36.46 | 36.46 | 35.51 | 35.63 | 34,994 | -0.54(-1.49%) |
Apr 11, 2019 | 36.81 | 36.81 | 36.06 | 36.17 | 22,652 | -0.53(-1.44%) |
Apr 10, 2019 | 36.38 | 36.73 | 36.38 | 36.70 | 27,574 | +0.51(+1.41%) |
Apr 09, 2019 | 36.65 | 36.84 | 36.15 | 36.19 | 27,374 | -0.64(-1.73%) |
Apr 08, 2019 | 37.16 | 37.16 | 36.70 | 36.83 | 38,929 | -0.41(-1.10%) |
Apr 05, 2019 | 36.90 | 37.30 | 36.85 | 37.24 | 39,607 | +0.45(+1.22%) |
Apr 04, 2019 | 36.78 | 36.99 | 36.41 | 36.79 | 29,303 | -0.03(-0.08%) |
Apr 03, 2019 | 36.55 | 36.83 | 36.48 | 36.82 | 47,337 | +0.56(+1.54%) |
Apr 02, 2019 | 35.90 | 36.29 | 35.90 | 36.26 | 17,144 | +0.44(+1.22%) |
Apr 01, 2019 | 36.39 | 36.40 | 35.76 | 35.82 | 40,528 | -0.26(-0.72%) |
Mar 29, 2019 | 35.60 | 36.15 | 35.52 | 36.08 | 65,176 | +0.97(+2.75%) |
Mar 28, 2019 | 34.69 | 35.13 | 34.69 | 35.11 | 17,159 | +0.43(+1.24%) |
Mar 27, 2019 | 35.40 | 35.40 | 34.41 | 34.69 | 26,130 | -0.76(-2.14%) |
Mar 26, 2019 | 35.13 | 35.48 | 35.02 | 35.44 | 22,400 | +0.57(+1.63%) |
Mar 25, 2019 | 34.79 | 35.10 | 34.36 | 34.88 | 36,189 | +0.05(+0.14%) |
Mar 22, 2019 | 36.31 | 36.31 | 34.82 | 34.83 | 49,233 | -1.69(-4.62%) |
Mar 21, 2019 | 35.57 | 36.52 | 35.57 | 36.51 | 20,155 | +0.70(+1.95%) |
Mar 20, 2019 | 36.08 | 36.32 | 35.44 | 35.81 | 37,877 | -0.33(-0.91%) |
Mar 19, 2019 | 36.30 | 36.35 | 36.01 | 36.14 | 30,667 | -0.07(-0.19%) |
Mar 18, 2019 | 35.87 | 36.50 | 35.80 | 36.21 | 43,047 | +0.39(+1.09%) |
Mar 15, 2019 | 35.73 | 35.98 | 35.70 | 35.82 | 26,070 | +0.23(+0.64%) |
Mar 14, 2019 | 35.95 | 36.02 | 35.49 | 35.59 | 48,445 | -0.36(-1.00%) |
Mar 13, 2019 | 35.52 | 35.95 | 35.28 | 35.95 | 45,807 | +0.53(+1.49%) |
Mar 12, 2019 | 35.18 | 35.77 | 35.03 | 35.42 | 61,121 | +0.33(+0.94%) |
Mar 11, 2019 | 34.22 | 35.09 | 34.17 | 35.09 | 43,738 | +1.00(+2.92%) |
Mar 08, 2019 | 33.78 | 34.11 | 33.71 | 34.10 | 33,089 | -0.06(-0.18%) |
Mar 07, 2019 | 33.99 | 34.51 | 33.57 | 34.16 | 50,883 | +0.13(+0.38%) |
Mar 06, 2019 | 35.70 | 35.70 | 34.02 | 34.03 | 40,550 | -1.74(-4.85%) |
Mar 05, 2019 | 35.89 | 36.44 | 35.76 | 35.76 | 29,799 | -0.23(-0.64%) |
Mar 04, 2019 | 36.26 | 36.55 | 35.20 | 35.99 | 58,580 | +0.69(+1.95%) |
Mar 01, 2019 | 34.72 | 35.32 | 34.56 | 35.30 | 72,796 | +0.92(+2.67%) |
Feb 28, 2019 | 34.86 | 35.01 | 34.02 | 34.39 | 24,814 | -0.50(-1.43%) |
Feb 27, 2019 | 34.51 | 35.01 | 34.36 | 34.89 | 33,837 | +0.31(+0.89%) |
Feb 26, 2019 | 34.75 | 34.90 | 34.53 | 34.58 | 22,610 | -0.28(-0.80%) |
Feb 25, 2019 | 34.56 | 34.88 | 34.41 | 34.86 | 49,144 | +1.14(+3.37%) |
Feb 22, 2019 | 33.15 | 33.72 | 33.09 | 33.72 | 29,078 | +0.74(+2.24%) |
Feb 21, 2019 | 33.33 | 33.33 | 32.75 | 32.98 | 34,368 | -0.45(-1.34%) |
Feb 20, 2019 | 33.67 | 33.67 | 32.99 | 33.43 | 31,492 | -0.12(-0.36%) |
Feb 19, 2019 | 33.85 | 34.01 | 33.38 | 33.55 | 36,857 | -0.28(-0.83%) |
Feb 15, 2019 | 33.36 | 33.85 | 33.22 | 33.83 | 37,401 | +0.67(+2.02%) |
Feb 14, 2019 | 32.81 | 33.18 | 32.75 | 33.16 | 29,639 | +0.24(+0.73%) |
Feb 13, 2019 | 33.13 | 33.29 | 32.88 | 32.92 | 25,563 | -0.13(-0.39%) |
Feb 12, 2019 | 32.89 | 33.11 | 32.76 | 33.05 | 27,528 | +0.40(+1.22%) |
Feb 11, 2019 | 32.55 | 32.71 | 32.32 | 32.65 | 36,383 | +0.16(+0.49%) |
Feb 08, 2019 | 31.91 | 32.52 | 31.91 | 32.49 | 24,466 | +0.40(+1.24%) |
Feb 07, 2019 | 32.62 | 32.75 | 31.95 | 32.09 | 30,849 | -0.64(-1.95%) |
Feb 06, 2019 | 32.50 | 32.77 | 32.27 | 32.73 | 31,566 | +0.45(+1.39%) |
Feb 05, 2019 | 32.21 | 32.71 | 32.11 | 32.28 | 43,120 | +0.08(+0.25%) |
Feb 04, 2019 | 31.97 | 32.20 | 31.76 | 32.20 | 27,408 | +0.23(+0.72%) |
Feb 01, 2019 | 32.02 | 32.03 | 31.68 | 31.97 | 174,772 | +0.01(+0.03%) |
Jan 31, 2019 | 31.55 | 32.01 | 31.45 | 31.96 | 33,131 | +0.41(+1.30%) |
Jan 30, 2019 | 31.00 | 31.55 | 30.67 | 31.55 | 30,340 | +0.63(+2.03%) |
Jan 29, 2019 | 30.88 | 31.00 | 30.67 | 30.93 | 25,744 | +0.06(+0.19%) |
Jan 28, 2019 | 31.40 | 31.40 | 30.77 | 30.87 | 43,664 | -0.92(-2.89%) |
Jan 25, 2019 | 31.49 | 31.82 | 31.19 | 31.78 | 44,821 | +0.61(+1.95%) |
Jan 24, 2019 | 30.92 | 31.21 | 30.79 | 31.18 | 23,844 | +0.14(+0.45%) |
Jan 23, 2019 | 31.68 | 31.73 | 30.66 | 31.04 | 150,960 | -0.45(-1.43%) |
Jan 22, 2019 | 32.10 | 32.10 | 31.28 | 31.48 | 72,501 | -0.77(-2.38%) |
Jan 18, 2019 | 32.46 | 32.46 | 31.84 | 32.25 | 90,946 | -0.18(-0.55%) |
Jan 17, 2019 | 31.93 | 32.64 | 31.93 | 32.43 | 30,091 | +0.26(+0.81%) |
Jan 16, 2019 | 32.50 | 33.01 | 32.11 | 32.17 | 46,034 | -0.34(-1.04%) |
Jan 15, 2019 | 31.99 | 32.51 | 31.86 | 32.51 | 31,517 | +0.76(+2.39%) |
Jan 14, 2019 | 31.96 | 32.17 | 31.31 | 31.75 | 22,134 | -0.56(-1.73%) |
Jan 11, 2019 | 32.25 | 32.46 | 32.21 | 32.31 | 25,268 | -0.18(-0.55%) |
Jan 10, 2019 | 31.91 | 32.53 | 31.42 | 32.49 | 35,600 | +0.43(+1.34%) |
Jan 09, 2019 | 32.22 | 32.40 | 31.82 | 32.06 | 35,930 | +0.11(+0.34%) |
Jan 08, 2019 | 31.84 | 32.08 | 31.20 | 31.95 | 70,630 | +0.40(+1.26%) |
Jan 07, 2019 | 30.17 | 31.59 | 30.17 | 31.55 | 60,916 | +2.43(+8.36%) |
Jan 04, 2019 | 27.98 | 29.16 | 27.98 | 29.12 | 27,875 | +1.53(+5.53%) |
Jan 03, 2019 | 28.70 | 28.70 | 27.60 | 27.60 | 72,547 | -0.99(-3.45%) |
Jan 02, 2019 | 27.45 | 28.58 | 27.45 | 28.58 | 27,911 | +0.52(+1.85%) |
Dec 31, 2018 | 27.76 | 28.20 | 27.71 | 28.06 | 120,927 | +0.58(+2.10%) |
Dec 28, 2018 | 27.42 | 28.11 | 27.14 | 27.49 | 88,238 | +0.16(+0.58%) |
Dec 27, 2018 | 27.09 | 27.58 | 26.36 | 27.33 | 88,031 | -0.40(-1.44%) |
Dec 26, 2018 | 25.72 | 27.74 | 25.72 | 27.72 | 205,073 | +1.93(+7.50%) |
Dec 24, 2018 | 25.61 | 26.32 | 25.42 | 25.79 | 146,095 | -0.14(-0.54%) |
Dec 21, 2018 | 27.00 | 27.31 | 25.87 | 25.93 | 273,840 | -1.23(-4.52%) |
Dec 20, 2018 | 27.50 | 28.14 | 26.79 | 27.16 | 652,048 | -1.09(-3.87%) |
Dec 19, 2018 | 28.87 | 29.55 | 27.88 | 28.25 | 88,799 | -0.74(-2.54%) |
Dec 18, 2018 | 29.58 | 29.79 | 28.62 | 28.99 | 251,367 | -0.40(-1.35%) |
Dec 17, 2018 | 30.00 | 30.57 | 29.30 | 29.38 | 131,862 | -0.86(-2.86%) |
Dec 14, 2018 | 30.42 | 30.86 | 30.19 | 30.25 | 53,584 | -0.56(-1.81%) |
Dec 13, 2018 | 31.50 | 31.59 | 30.74 | 30.81 | 58,345 | -0.59(-1.87%) |
Dec 12, 2018 | 31.25 | 31.67 | 31.25 | 31.39 | 34,377 | +0.49(+1.60%) |
Dec 11, 2018 | 31.21 | 31.37 | 30.57 | 30.90 | 51,740 | -0.07(-0.22%) |
Dec 10, 2018 | 30.48 | 31.05 | 30.04 | 30.97 | 80,605 | +0.25(+0.82%) |
Dec 07, 2018 | 31.53 | 31.83 | 30.50 | 30.71 | 81,097 | -0.95(-3.00%) |
Dec 06, 2018 | 31.05 | 31.73 | 30.81 | 31.67 | 53,760 | +0.00(+0.00%) |
Dec 04, 2018 | 32.91 | 33.31 | 31.62 | 31.67 | 41,630 | -1.44(-4.34%) |
Dec 03, 2018 | 33.47 | 33.47 | 32.84 | 33.10 | 47,263 | +0.53(+1.64%) |
Nov 30, 2018 | 32.09 | 32.62 | 32.07 | 32.57 | 32,975 | +0.36(+1.11%) |
Nov 29, 2018 | 32.31 | 32.71 | 32.21 | 32.21 | 23,565 | -0.27(-0.84%) |
Nov 28, 2018 | 31.51 | 32.48 | 31.28 | 32.48 | 63,387 | +1.15(+3.69%) |
Nov 27, 2018 | 32.09 | 32.09 | 31.26 | 31.33 | 298,812 | -1.10(-3.38%) |
Nov 26, 2018 | 32.42 | 32.51 | 32.07 | 32.42 | 21,610 | +0.36(+1.11%) |
Nov 23, 2018 | 31.38 | 32.42 | 31.34 | 32.07 | 12,571 | +0.33(+1.05%) |
Nov 21, 2018 | 31.73 | 31.73 | 31.73 | 0 | +0.68(+2.19%) | |
Nov 20, 2018 | 30.80 | 31.40 | 30.54 | 31.05 | 83,853 | -0.34(-1.08%) |
Nov 19, 2018 | 32.29 | 32.46 | 31.22 | 31.39 | 44,459 | -1.04(-3.20%) |
Nov 16, 2018 | 31.59 | 32.54 | 31.45 | 32.43 | 33,284 | +0.43(+1.33%) |
Nov 15, 2018 | 30.98 | 32.05 | 30.98 | 32.00 | 32,857 | +0.95(+3.06%) |
Nov 14, 2018 | 32.00 | 32.21 | 30.81 | 31.05 | 138,897 | -0.52(-1.66%) |
Nov 13, 2018 | 32.32 | 32.69 | 31.52 | 31.58 | 48,288 | -0.54(-1.67%) |
Nov 12, 2018 | 33.31 | 33.31 | 31.90 | 32.11 | 37,229 | -1.29(-3.86%) |
Nov 09, 2018 | 34.04 | 34.19 | 33.13 | 33.40 | 33,490 | -0.99(-2.86%) |
Nov 08, 2018 | 34.71 | 34.94 | 34.37 | 34.39 | 31,511 | -0.44(-1.27%) |
Nov 07, 2018 | 34.47 | 34.99 | 34.35 | 34.83 | 46,493 | +0.65(+1.90%) |
Nov 06, 2018 | 34.02 | 34.51 | 33.97 | 34.18 | 28,895 | +0.04(+0.11%) |
Nov 05, 2018 | 34.62 | 34.62 | 33.74 | 34.14 | 36,191 | -0.34(-0.98%) |
Nov 02, 2018 | 34.57 | 35.06 | 33.97 | 34.48 | 63,682 | +0.16(+0.48%) |
Nov 01, 2018 | 32.97 | 34.32 | 32.93 | 34.31 | 104,463 | +1.61(+4.93%) |
Oct 31, 2018 | 32.73 | 33.02 | 32.59 | 32.70 | 40,721 | +0.54(+1.69%) |
Oct 30, 2018 | 31.97 | 32.62 | 31.71 | 32.16 | 73,507 | +0.09(+0.27%) |
Oct 29, 2018 | 33.35 | 33.42 | 31.62 | 32.07 | 59,236 | -0.75(-2.27%) |
Oct 26, 2018 | 32.48 | 33.25 | 32.03 | 32.82 | 92,226 | -0.03(-0.09%) |
Oct 25, 2018 | 31.98 | 33.21 | 31.83 | 32.85 | 107,139 | +1.11(+3.49%) |
Oct 24, 2018 | 33.96 | 34.07 | 31.72 | 31.74 | 262,190 | -2.14(-6.30%) |
Oct 23, 2018 | 33.09 | 34.32 | 32.62 | 33.88 | 67,453 | +0.06(+0.17%) |
Oct 22, 2018 | 34.67 | 34.67 | 33.36 | 33.82 | 127,910 | -0.63(-1.83%) |
Oct 19, 2018 | 34.84 | 35.45 | 34.39 | 34.45 | 26,586 | -0.50(-1.42%) |
Oct 18, 2018 | 35.36 | 35.50 | 34.60 | 34.95 | 23,810 | -0.44(-1.23%) |
Oct 17, 2018 | 35.29 | 35.40 | 34.65 | 35.38 | 27,821 | +0.05(+0.14%) |
Oct 16, 2018 | 33.54 | 35.46 | 33.54 | 35.33 | 42,301 | +1.84(+5.51%) |
Oct 15, 2018 | 33.80 | 33.92 | 33.26 | 33.49 | 34,392 | -0.31(-0.92%) |
Oct 12, 2018 | 33.84 | 34.11 | 33.44 | 33.80 | 35,860 | +0.55(+1.66%) |
Oct 11, 2018 | 33.38 | 33.97 | 33.18 | 33.25 | 135,275 | -0.22(-0.67%) |
Oct 10, 2018 | 34.47 | 34.66 | 33.44 | 33.47 | 123,076 | -1.17(-3.39%) |
Oct 09, 2018 | 34.74 | 35.29 | 34.58 | 34.64 | 69,964 | -0.36(-1.03%) |
Oct 08, 2018 | 35.39 | 35.57 | 34.52 | 35.00 | 113,375 | -0.52(-1.47%) |
Oct 05, 2018 | 36.07 | 36.48 | 34.86 | 35.53 | 154,982 | -0.65(-1.80%) |
Oct 04, 2018 | 37.16 | 37.16 | 35.98 | 36.18 | 37,217 | -1.09(-2.92%) |
Oct 03, 2018 | 36.73 | 37.35 | 36.31 | 37.26 | 24,445 | +0.67(+1.83%) |
Oct 02, 2018 | 37.39 | 37.39 | 36.42 | 36.59 | 61,987 | -0.65(-1.75%) |
Oct 01, 2018 | 38.44 | 38.44 | 37.20 | 37.25 | 64,467 | -0.96(-2.51%) |
Sep 28, 2018 | 37.84 | 38.23 | 37.78 | 38.21 | 65,228 | +0.37(+0.97%) |
Sep 27, 2018 | 37.55 | 38.02 | 37.41 | 37.84 | 38,130 | +0.31(+0.83%) |
Sep 26, 2018 | 38.01 | 38.01 | 37.50 | 37.53 | 59,266 | -0.30(-0.80%) |
Sep 25, 2018 | 37.73 | 37.98 | 37.65 | 37.83 | 68,470 | +0.26(+0.70%) |
Sep 24, 2018 | 36.67 | 37.59 | 36.67 | 37.57 | 63,550 | +1.20(+3.31%) |
Sep 21, 2018 | 36.85 | 36.85 | 36.30 | 36.36 | 67,186 | -0.44(-1.19%) |
Sep 20, 2018 | 36.30 | 36.80 | 36.20 | 36.80 | 47,067 | +0.77(+2.13%) |
Sep 19, 2018 | 35.89 | 36.30 | 35.89 | 36.03 | 32,526 | +0.13(+0.35%) |
Sep 18, 2018 | 35.59 | 36.01 | 35.59 | 35.91 | 63,584 | +0.35(+0.98%) |
Sep 17, 2018 | 36.16 | 36.16 | 35.48 | 35.56 | 64,628 | -0.60(-1.65%) |
Sep 14, 2018 | 36.29 | 36.41 | 36.03 | 36.15 | 36,375 | -0.14(-0.39%) |
Sep 13, 2018 | 36.36 | 36.46 | 36.16 | 36.29 | 41,760 | -0.05(-0.13%) |
Sep 12, 2018 | 36.40 | 36.48 | 36.04 | 36.34 | 34,540 | +0.10(+0.27%) |
Sep 11, 2018 | 36.20 | 36.44 | 36.00 | 36.25 | 26,497 | +0.14(+0.38%) |
Sep 10, 2018 | 36.15 | 36.22 | 35.91 | 36.11 | 58,160 | +0.12(+0.32%) |
Sep 07, 2018 | 35.98 | 36.48 | 35.83 | 35.99 | 63,786 | -0.06(-0.16%) |
Sep 06, 2018 | 37.26 | 37.26 | 36.01 | 36.05 | 79,791 | -1.05(-2.84%) |
Sep 05, 2018 | 37.26 | 37.26 | 36.76 | 37.10 | 41,065 | -0.12(-0.33%) |
Sep 04, 2018 | 37.47 | 37.48 | 36.82 | 37.23 | 36,332 | -0.33(-0.88%) |
Aug 31, 2018 | 37.56 | 37.56 | 37.56 | 0 | +0.29(+0.78%) | |
Aug 30, 2018 | 37.13 | 37.49 | 37.13 | 37.26 | 47,392 | +0.06(+0.16%) |
Aug 29, 2018 | 36.92 | 37.26 | 36.88 | 37.21 | 67,156 | +0.31(+0.84%) |
Aug 28, 2018 | 36.85 | 36.98 | 36.63 | 36.90 | 30,925 | +0.05(+0.13%) |
Aug 27, 2018 | 36.39 | 36.98 | 36.39 | 36.85 | 90,823 | +0.46(+1.27%) |
Aug 24, 2018 | 36.45 | 36.61 | 36.10 | 36.39 | 93,257 | +0.00(+0.01%) |
Aug 23, 2018 | 36.68 | 36.77 | 36.25 | 36.38 | 37,054 | -0.34(-0.92%) |
Aug 22, 2018 | 36.13 | 36.76 | 36.07 | 36.72 | 63,002 | +0.45(+1.23%) |
Aug 21, 2018 | 35.76 | 36.36 | 35.76 | 36.27 | 143,449 | +0.49(+1.36%) |
Aug 20, 2018 | 36.13 | 36.37 | 35.69 | 35.79 | 70,070 | -0.34(-0.94%) |
Aug 17, 2018 | 36.14 | 36.18 | 35.81 | 36.13 | 44,310 | +0.02(+0.05%) |
Aug 16, 2018 | 35.98 | 36.33 | 35.58 | 36.11 | 131,922 | +0.27(+0.76%) |
Aug 15, 2018 | 36.43 | 36.52 | 35.66 | 35.84 | 121,751 | -0.69(-1.89%) |
Aug 14, 2018 | 36.58 | 36.80 | 36.38 | 36.53 | 296,936 | +0.15(+0.40%) |
Aug 13, 2018 | 36.69 | 36.85 | 36.17 | 36.38 | 562,486 | -0.16(-0.45%) |
Aug 10, 2018 | 36.59 | 36.92 | 36.54 | 36.55 | 27,925 | -0.22(-0.61%) |
Aug 09, 2018 | 36.81 | 37.34 | 36.77 | 36.77 | 34,219 | +0.00(+0.00%) |
Aug 08, 2018 | 36.88 | 37.11 | 36.59 | 36.77 | 45,134 | +0.02(+0.05%) |
Aug 07, 2018 | 36.78 | 36.81 | 36.59 | 36.75 | 83,669 | +0.23(+0.64%) |
Aug 06, 2018 | 36.25 | 36.56 | 36.08 | 36.52 | 84,377 | +0.32(+0.88%) |
Aug 03, 2018 | 36.64 | 36.64 | 36.19 | 36.20 | 42,661 | -0.43(-1.17%) |
Aug 02, 2018 | 36.19 | 36.68 | 36.19 | 36.62 | 32,600 | +0.24(+0.67%) |
Aug 01, 2018 | 36.33 | 36.73 | 36.20 | 36.38 | 33,557 | -0.02(-0.05%) |
Jul 31, 2018 | 35.77 | 36.61 | 35.77 | 36.40 | 58,015 | +0.74(+2.07%) |
Jul 30, 2018 | 36.15 | 36.28 | 35.60 | 35.66 | 105,300 | -0.47(-1.29%) |
Jul 27, 2018 | 37.34 | 37.34 | 35.91 | 36.13 | 82,334 | -1.11(-2.97%) |
Jul 26, 2018 | 37.10 | 37.58 | 36.78 | 37.24 | 72,428 | +0.14(+0.37%) |
Jul 25, 2018 | 37.07 | 37.49 | 36.97 | 37.10 | 142,999 | +0.16(+0.45%) |
Jul 24, 2018 | 38.33 | 38.33 | 36.68 | 36.93 | 166,517 | -0.93(-2.46%) |
Jul 23, 2018 | 38.14 | 38.14 | 37.62 | 37.87 | 348,039 | +0.05(+0.14%) |
Jul 20, 2018 | 37.70 | 38.02 | 37.67 | 37.81 | 54,563 | +0.11(+0.30%) |
Jul 19, 2018 | 37.41 | 37.84 | 37.24 | 37.70 | 35,853 | +0.07(+0.18%) |
Jul 18, 2018 | 37.62 | 37.72 | 37.18 | 37.63 | 33,466 | +0.07(+0.18%) |
Jul 17, 2018 | 37.02 | 37.68 | 37.02 | 37.57 | 24,438 | +0.35(+0.94%) |
Jul 16, 2018 | 37.53 | 37.85 | 37.02 | 37.22 | 32,215 | -0.45(-1.19%) |
Jul 13, 2018 | 38.06 | 38.06 | 37.58 | 37.66 | 57,224 | -0.21(-0.56%) |
Jul 12, 2018 | 37.48 | 37.88 | 37.46 | 37.88 | 20,404 | +0.53(+1.43%) |
Jul 11, 2018 | 37.18 | 37.43 | 37.08 | 37.34 | 25,349 | +0.00(+0.00%) |
Jul 10, 2018 | 37.71 | 37.76 | 37.18 | 37.34 | 27,550 | -0.28(-0.75%) |
Jul 09, 2018 | 37.83 | 37.87 | 37.25 | 37.62 | 106,724 | -0.08(-0.21%) |
Jul 06, 2018 | 36.96 | 37.72 | 36.96 | 37.70 | 33,910 | +0.79(+2.13%) |
Jul 05, 2018 | 36.95 | 37.02 | 36.50 | 36.92 | 28,806 | +0.23(+0.63%) |
Jul 03, 2018 | 36.68 | 36.68 | 36.68 | 0 | +0.26(+0.72%) | |
Jul 02, 2018 | 35.88 | 36.42 | 35.71 | 36.42 | 22,554 | +0.25(+0.70%) |
Jun 29, 2018 | 35.98 | 36.41 | 35.94 | 36.17 | 49,270 | +0.41(+1.14%) |
Jun 28, 2018 | 35.55 | 35.93 | 35.06 | 35.76 | 41,359 | +0.18(+0.52%) |
Jun 27, 2018 | 36.65 | 36.74 | 35.57 | 35.58 | 54,539 | -1.23(-3.35%) |
Jun 26, 2018 | 36.75 | 37.02 | 36.41 | 36.81 | 55,457 | +0.07(+0.18%) |
Jun 25, 2018 | 37.54 | 37.54 | 36.61 | 36.74 | 71,374 | -0.93(-2.47%) |
Jun 22, 2018 | 37.76 | 38.20 | 37.26 | 37.67 | 26,093 | +0.06(+0.15%) |
Jun 21, 2018 | 38.33 | 38.33 | 37.57 | 37.61 | 30,455 | -0.49(-1.27%) |
Jun 20, 2018 | 37.60 | 38.19 | 37.60 | 38.10 | 38,536 | +0.63(+1.68%) |
Jun 19, 2018 | 37.12 | 37.47 | 36.92 | 37.47 | 30,080 | +0.19(+0.52%) |
Jun 18, 2018 | 37.14 | 37.50 | 36.92 | 37.27 | 94,070 | -0.08(-0.21%) |
Jun 15, 2018 | 37.67 | 37.25 | 37.35 | 25,193 | -0.32(-0.85%) | |
Jun 14, 2018 | 37.77 | 37.81 | 37.46 | 37.67 | 43,998 | +0.09(+0.23%) |
Jun 13, 2018 | 37.90 | 38.00 | 37.56 | 37.58 | 57,513 | -0.12(-0.31%) |
Jun 12, 2018 | 37.65 | 37.90 | 37.58 | 37.70 | 32,058 | +0.24(+0.65%) |
Jun 11, 2018 | 37.71 | 37.77 | 37.25 | 37.46 | 51,851 | -0.36(-0.95%) |
Jun 08, 2018 | 37.51 | 37.94 | 37.51 | 37.82 | 56,550 | +0.23(+0.62%) |
Jun 07, 2018 | 38.21 | 38.21 | 37.29 | 37.58 | 66,508 | -0.53(-1.40%) |
Jun 06, 2018 | 38.31 | 38.12 | 100,719 | +0.37(+0.98%) | ||
Jun 05, 2018 | 37.49 | 37.77 | 37.34 | 37.75 | 86,628 | +0.41(+1.09%) |
Jun 04, 2018 | 37.96 | 38.33 | 36.79 | 37.34 | 226,939 | -0.26(-0.70%) |
Jun 01, 2018 | 37.36 | 37.73 | 37.10 | 37.60 | 79,896 | +0.49(+1.31%) |
May 31, 2018 | 36.61 | 37.21 | 36.61 | 37.12 | 67,764 | +0.76(+2.08%) |
May 30, 2018 | 36.07 | 36.55 | 36.07 | 36.36 | 100,767 | +0.44(+1.22%) |
May 29, 2018 | 35.96 | 36.26 | 35.42 | 35.93 | 80,448 | -0.20(-0.56%) |
May 25, 2018 | 36.13 | 36.13 | 36.13 | 0 | +0.25(+0.70%) | |
May 24, 2018 | 35.95 | 36.15 | 35.80 | 35.88 | 22,146 | -0.06(-0.16%) |
May 23, 2018 | 35.81 | 36.27 | 35.76 | 35.94 | 39,913 | +0.09(+0.24%) |
May 22, 2018 | 35.90 | 36.15 | 35.65 | 35.85 | 67,579 | +0.09(+0.24%) |
May 21, 2018 | 36.71 | 36.71 | 35.54 | 35.76 | 97,555 | -0.49(-1.34%) |
May 18, 2018 | 36.28 | 36.38 | 35.95 | 36.25 | 29,230 | +0.15(+0.40%) |
May 17, 2018 | 35.91 | 36.20 | 35.76 | 36.10 | 74,704 | +0.31(+0.87%) |
May 16, 2018 | 35.49 | 35.91 | 35.39 | 35.79 | 47,396 | +0.39(+1.10%) |
May 15, 2018 | 35.35 | 35.45 | 35.13 | 35.40 | 19,284 | -0.14(-0.38%) |
May 14, 2018 | 35.02 | 35.70 | 35.02 | 35.54 | 49,722 | +0.57(+1.64%) |
May 11, 2018 | 33.80 | 34.97 | 33.79 | 34.96 | 24,067 | +1.02(+3.02%) |
May 10, 2018 | 34.33 | 34.64 | 33.87 | 33.94 | 31,571 | -0.12(-0.36%) |
May 09, 2018 | 33.71 | 34.23 | 33.46 | 34.06 | 26,573 | +0.42(+1.24%) |
May 08, 2018 | 33.74 | 33.74 | 33.43 | 33.64 | 9,660 | -0.16(-0.49%) |
May 07, 2018 | 33.72 | 34.08 | 33.71 | 33.81 | 14,759 | +0.21(+0.64%) |
May 04, 2018 | 33.15 | 33.79 | 33.15 | 33.60 | 22,293 | +0.54(+1.62%) |
May 03, 2018 | 33.55 | 33.77 | 32.91 | 33.06 | 16,278 | -0.62(-1.85%) |
May 02, 2018 | 33.39 | 34.08 | 33.39 | 33.68 | 35,988 | +0.29(+0.87%) |