Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.51 | 38.87 | 38.07 | 38.84 | 90,501 | +0.41(+1.06%) |
Apr 29, 2019 | 38.83 | 38.94 | 38.35 | 38.43 | 76,117 | -0.26(-0.66%) |
Apr 26, 2019 | 38.61 | 38.89 | 38.14 | 38.69 | 37,203 | +0.14(+0.37%) |
Apr 25, 2019 | 38.54 | 38.60 | 37.63 | 38.54 | 50,885 | -0.07(-0.17%) |
Apr 24, 2019 | 38.32 | 38.81 | 38.32 | 38.61 | 49,452 | +0.26(+0.68%) |
Apr 23, 2019 | 38.37 | 38.81 | 37.77 | 38.35 | 56,237 | +0.14(+0.36%) |
Apr 22, 2019 | 38.43 | 38.61 | 37.78 | 38.21 | 53,211 | -0.30(-0.77%) |
Apr 18, 2019 | 38.60 | 38.93 | 38.40 | 38.51 | 50,620 | +0.01(+0.03%) |
Apr 17, 2019 | 38.92 | 38.92 | 38.16 | 38.49 | 93,442 | -0.35(-0.91%) |
Apr 16, 2019 | 38.43 | 38.85 | 38.29 | 38.85 | 63,602 | +0.56(+1.46%) |
Apr 15, 2019 | 38.59 | 38.65 | 38.25 | 38.29 | 68,211 | -0.19(-0.49%) |
Apr 12, 2019 | 38.68 | 38.95 | 38.35 | 38.48 | 67,697 | +0.04(+0.10%) |
Apr 11, 2019 | 38.33 | 38.89 | 38.11 | 38.44 | 73,230 | +0.24(+0.64%) |
Apr 10, 2019 | 37.44 | 38.22 | 37.38 | 38.20 | 119,492 | +0.84(+2.25%) |
Apr 09, 2019 | 37.55 | 37.69 | 37.15 | 37.36 | 88,238 | -0.21(-0.56%) |
Apr 08, 2019 | 37.57 | 37.86 | 37.25 | 37.57 | 103,069 | -0.01(-0.03%) |
Apr 05, 2019 | 37.87 | 37.87 | 37.44 | 37.58 | 209,953 | -0.20(-0.52%) |
Apr 04, 2019 | 38.07 | 38.13 | 37.72 | 37.78 | 86,590 | -0.29(-0.76%) |
Apr 03, 2019 | 38.16 | 38.16 | 37.39 | 38.07 | 302,248 | +0.09(+0.24%) |
Apr 02, 2019 | 38.61 | 38.73 | 37.80 | 37.97 | 151,171 | -0.61(-1.58%) |
Apr 01, 2019 | 39.06 | 39.35 | 38.44 | 38.58 | 157,192 | -0.37(-0.96%) |
Mar 29, 2019 | 39.06 | 39.29 | 38.54 | 38.96 | 123,654 | -0.01(-0.02%) |
Mar 28, 2019 | 39.24 | 39.42 | 38.59 | 38.96 | 55,132 | -0.28(-0.72%) |
Mar 27, 2019 | 38.79 | 39.41 | 38.43 | 39.25 | 80,874 | +0.41(+1.05%) |
Mar 26, 2019 | 38.48 | 39.00 | 38.34 | 38.84 | 90,185 | +0.56(+1.46%) |
Mar 25, 2019 | 38.21 | 38.59 | 37.96 | 38.28 | 188,252 | +0.07(+0.17%) |
Mar 22, 2019 | 38.92 | 39.08 | 38.16 | 38.22 | 115,878 | -0.80(-2.05%) |
Mar 21, 2019 | 38.95 | 39.68 | 38.95 | 39.02 | 91,548 | +0.07(+0.17%) |
Mar 20, 2019 | 39.49 | 40.04 | 38.87 | 38.95 | 165,433 | -0.43(-1.08%) |
Mar 19, 2019 | 39.96 | 39.97 | 39.11 | 39.38 | 67,496 | -0.44(-1.10%) |
Mar 18, 2019 | 40.06 | 40.91 | 39.79 | 39.82 | 91,992 | -0.03(-0.07%) |
Mar 15, 2019 | 39.56 | 40.10 | 39.54 | 39.84 | 191,809 | +0.25(+0.63%) |
Mar 14, 2019 | 39.67 | 39.79 | 39.50 | 39.59 | 90,783 | -0.03(-0.07%) |
Mar 13, 2019 | 40.03 | 40.12 | 39.61 | 39.62 | 78,093 | -0.33(-0.82%) |
Mar 12, 2019 | 40.12 | 40.32 | 39.85 | 39.95 | 168,551 | -0.08(-0.20%) |
Mar 11, 2019 | 40.01 | 40.17 | 39.59 | 40.03 | 94,195 | +0.13(+0.33%) |
Mar 08, 2019 | 39.74 | 40.09 | 39.74 | 39.90 | 55,957 | +0.05(+0.12%) |
Mar 07, 2019 | 40.35 | 40.49 | 39.69 | 39.85 | 73,541 | -0.43(-1.06%) |
Mar 06, 2019 | 40.82 | 40.85 | 39.97 | 40.28 | 140,508 | -0.47(-1.15%) |
Mar 05, 2019 | 40.45 | 40.75 | 40.16 | 40.75 | 106,531 | +0.38(+0.94%) |
Mar 04, 2019 | 40.71 | 40.71 | 39.88 | 40.37 | 125,871 | -0.21(-0.52%) |
Mar 01, 2019 | 41.33 | 41.33 | 40.37 | 40.58 | 80,832 | -0.65(-1.57%) |
Feb 28, 2019 | 40.48 | 41.23 | 40.26 | 41.22 | 107,040 | +1.01(+2.52%) |
Feb 27, 2019 | 40.49 | 40.56 | 39.90 | 40.21 | 120,926 | -0.19(-0.47%) |
Feb 26, 2019 | 40.66 | 40.94 | 40.37 | 40.40 | 125,681 | -0.23(-0.56%) |
Feb 25, 2019 | 41.24 | 41.43 | 40.61 | 40.63 | 279,834 | -0.52(-1.27%) |
Feb 22, 2019 | 41.44 | 41.60 | 41.13 | 41.15 | 85,884 | -0.15(-0.36%) |
Feb 21, 2019 | 41.69 | 41.99 | 41.11 | 41.30 | 90,102 | -0.37(-0.88%) |
Feb 20, 2019 | 42.03 | 42.22 | 41.58 | 41.67 | 138,965 | -0.36(-0.85%) |
Feb 19, 2019 | 41.75 | 42.23 | 41.74 | 42.03 | 149,121 | +0.12(+0.28%) |
Feb 15, 2019 | 41.78 | 42.52 | 41.76 | 41.91 | 178,965 | +0.37(+0.90%) |
Feb 14, 2019 | 41.30 | 42.17 | 41.09 | 41.54 | 172,452 | +0.22(+0.54%) |
Feb 13, 2019 | 40.71 | 41.36 | 40.71 | 41.31 | 107,279 | +0.63(+1.56%) |
Feb 12, 2019 | 40.35 | 40.73 | 40.32 | 40.68 | 131,013 | +0.50(+1.24%) |
Feb 11, 2019 | 39.64 | 40.22 | 39.39 | 40.18 | 80,877 | +0.48(+1.22%) |
Feb 08, 2019 | 39.22 | 39.74 | 39.19 | 39.70 | 72,106 | +0.42(+1.06%) |
Feb 07, 2019 | 38.87 | 39.32 | 38.66 | 39.28 | 57,985 | +0.29(+0.74%) |
Feb 06, 2019 | 39.03 | 39.29 | 38.70 | 39.00 | 56,930 | -0.18(-0.45%) |
Feb 05, 2019 | 38.71 | 39.27 | 38.62 | 39.17 | 77,086 | +0.39(+0.99%) |
Feb 04, 2019 | 38.62 | 38.79 | 38.43 | 38.79 | 159,876 | +0.16(+0.42%) |
Feb 01, 2019 | 38.81 | 38.81 | 38.17 | 38.62 | 139,314 | -0.18(-0.47%) |
Jan 31, 2019 | 39.11 | 39.19 | 38.38 | 38.81 | 202,089 | -0.25(-0.64%) |
Jan 30, 2019 | 38.50 | 39.13 | 38.25 | 39.05 | 139,697 | +0.67(+1.75%) |
Jan 29, 2019 | 38.24 | 38.47 | 38.19 | 38.38 | 101,817 | +0.14(+0.36%) |
Jan 28, 2019 | 37.62 | 38.38 | 37.60 | 38.24 | 136,656 | +0.62(+1.65%) |
Jan 25, 2019 | 37.22 | 37.66 | 36.66 | 37.62 | 206,675 | +0.52(+1.39%) |
Jan 24, 2019 | 37.04 | 37.25 | 36.70 | 37.11 | 209,265 | +0.14(+0.39%) |
Jan 23, 2019 | 36.19 | 37.11 | 34.90 | 36.96 | 168,101 | +0.77(+2.13%) |
Jan 22, 2019 | 36.01 | 36.42 | 35.69 | 36.19 | 234,487 | +0.00(+0.00%) |
Jan 18, 2019 | 36.23 | 36.61 | 36.06 | 36.19 | 150,030 | -0.02(-0.05%) |
Jan 17, 2019 | 35.81 | 36.46 | 35.81 | 36.21 | 128,493 | +0.20(+0.56%) |
Jan 16, 2019 | 35.87 | 36.44 | 35.64 | 36.01 | 106,327 | +0.17(+0.47%) |
Jan 15, 2019 | 35.26 | 35.84 | 35.19 | 35.84 | 95,191 | +0.54(+1.52%) |
Jan 14, 2019 | 35.72 | 35.78 | 35.25 | 35.31 | 99,971 | -0.49(-1.37%) |
Jan 11, 2019 | 35.59 | 36.01 | 35.28 | 35.80 | 157,838 | +0.10(+0.27%) |
Jan 10, 2019 | 35.39 | 36.10 | 35.29 | 35.70 | 162,392 | +0.17(+0.48%) |
Jan 09, 2019 | 35.84 | 36.19 | 35.46 | 35.53 | 127,749 | -0.33(-0.91%) |
Jan 08, 2019 | 36.26 | 36.81 | 35.81 | 35.85 | 90,405 | -0.25(-0.71%) |
Jan 07, 2019 | 36.64 | 36.94 | 36.06 | 36.11 | 112,455 | -0.65(-1.76%) |
Jan 04, 2019 | 36.04 | 36.84 | 35.75 | 36.76 | 104,562 | +0.88(+2.46%) |
Jan 03, 2019 | 35.89 | 36.16 | 35.52 | 35.87 | 135,490 | -0.03(-0.09%) |
Jan 02, 2019 | 36.77 | 36.77 | 35.81 | 35.91 | 124,574 | -1.12(-3.03%) |
Dec 31, 2018 | 36.79 | 37.06 | 36.56 | 37.03 | 90,477 | +0.25(+0.67%) |
Dec 28, 2018 | 36.64 | 37.06 | 36.36 | 36.78 | 109,461 | +0.29(+0.79%) |
Dec 27, 2018 | 36.26 | 36.49 | 35.48 | 36.49 | 188,590 | -0.01(-0.02%) |
Dec 26, 2018 | 36.12 | 36.58 | 34.87 | 36.50 | 159,465 | +0.51(+1.42%) |
Dec 24, 2018 | 36.47 | 37.32 | 32.96 | 35.99 | 83,435 | -0.65(-1.77%) |
Dec 21, 2018 | 37.15 | 37.50 | 36.48 | 36.64 | 587,110 | -0.47(-1.27%) |
Dec 20, 2018 | 37.21 | 37.47 | 36.77 | 37.11 | 115,117 | -0.13(-0.35%) |
Dec 19, 2018 | 38.28 | 38.89 | 37.18 | 37.24 | 296,858 | -1.05(-2.73%) |
Dec 18, 2018 | 38.52 | 38.88 | 38.24 | 38.28 | 124,565 | +0.03(+0.09%) |
Dec 17, 2018 | 39.22 | 39.33 | 38.07 | 38.25 | 169,586 | -1.12(-2.84%) |
Dec 14, 2018 | 38.98 | 39.43 | 38.58 | 39.37 | 117,422 | +0.24(+0.62%) |
Dec 13, 2018 | 39.24 | 39.94 | 38.64 | 39.13 | 133,616 | +0.01(+0.02%) |
Dec 12, 2018 | 39.48 | 39.71 | 39.01 | 39.12 | 201,101 | +0.00(+0.00%) |
Dec 11, 2018 | 39.05 | 39.57 | 38.81 | 39.12 | 145,847 | +0.37(+0.95%) |
Dec 10, 2018 | 38.74 | 38.80 | 37.91 | 38.75 | 123,183 | +0.02(+0.05%) |
Dec 07, 2018 | 38.86 | 39.20 | 38.17 | 38.73 | 131,219 | -0.09(-0.22%) |
Dec 06, 2018 | 38.27 | 38.91 | 38.00 | 38.82 | 160,359 | +0.25(+0.64%) |
Dec 04, 2018 | 39.91 | 40.09 | 38.55 | 38.57 | 193,170 | -1.33(-3.34%) |
Dec 03, 2018 | 40.03 | 40.04 | 38.81 | 39.91 | 287,014 | +0.18(+0.46%) |
Nov 30, 2018 | 38.73 | 39.83 | 38.54 | 39.72 | 136,910 | +0.97(+2.49%) |
Nov 29, 2018 | 39.08 | 39.36 | 38.65 | 38.76 | 77,491 | -0.46(-1.16%) |
Nov 28, 2018 | 39.48 | 39.69 | 38.81 | 39.21 | 172,740 | -0.22(-0.55%) |
Nov 27, 2018 | 39.73 | 39.85 | 39.36 | 39.43 | 105,367 | -0.34(-0.85%) |
Nov 26, 2018 | 39.74 | 40.10 | 39.74 | 39.77 | 121,648 | +0.12(+0.29%) |
Nov 23, 2018 | 39.35 | 39.89 | 39.28 | 39.65 | 38,048 | +0.30(+0.75%) |
Nov 21, 2018 | 39.35 | 39.35 | 39.35 | 0 | -0.02(-0.05%) | |
Nov 20, 2018 | 39.42 | 39.54 | 39.24 | 39.37 | 90,091 | -0.07(-0.19%) |
Nov 19, 2018 | 39.24 | 39.48 | 39.03 | 39.45 | 113,647 | +0.15(+0.38%) |
Nov 16, 2018 | 39.14 | 39.42 | 38.92 | 39.30 | 454,797 | -0.10(-0.25%) |
Nov 15, 2018 | 38.88 | 39.64 | 38.47 | 39.40 | 158,705 | +0.47(+1.20%) |
Nov 14, 2018 | 39.66 | 40.20 | 38.91 | 38.93 | 131,253 | -0.63(-1.60%) |
Nov 13, 2018 | 39.71 | 40.28 | 39.34 | 39.56 | 132,671 | -0.12(-0.31%) |
Nov 12, 2018 | 39.67 | 40.58 | 39.66 | 39.69 | 121,626 | -0.02(-0.05%) |
Nov 09, 2018 | 40.34 | 40.57 | 39.64 | 39.70 | 86,829 | -0.64(-1.59%) |
Nov 08, 2018 | 39.98 | 40.69 | 39.83 | 40.34 | 105,278 | +0.37(+0.92%) |
Nov 07, 2018 | 40.28 | 40.71 | 39.92 | 39.98 | 89,354 | -0.12(-0.31%) |
Nov 06, 2018 | 39.54 | 40.25 | 39.54 | 40.10 | 94,310 | +0.57(+1.43%) |
Nov 05, 2018 | 39.62 | 39.86 | 39.22 | 39.53 | 217,795 | -0.07(-0.19%) |
Nov 02, 2018 | 39.55 | 39.73 | 39.36 | 39.61 | 103,902 | +0.20(+0.52%) |
Nov 01, 2018 | 40.18 | 40.42 | 39.37 | 39.40 | 102,455 | -0.63(-1.57%) |
Oct 31, 2018 | 41.30 | 41.30 | 39.98 | 40.03 | 162,829 | -0.95(-2.33%) |
Oct 30, 2018 | 41.28 | 41.48 | 40.63 | 40.98 | 346,029 | -0.22(-0.54%) |
Oct 29, 2018 | 41.67 | 41.67 | 40.73 | 41.20 | 193,247 | +0.05(+0.12%) |
Oct 26, 2018 | 40.94 | 41.35 | 40.49 | 41.16 | 214,959 | -0.02(-0.04%) |
Oct 25, 2018 | 40.59 | 41.80 | 38.61 | 41.17 | 369,465 | +2.95(+7.71%) |
Oct 24, 2018 | 38.95 | 39.22 | 38.22 | 38.23 | 171,099 | -0.79(-2.03%) |
Oct 23, 2018 | 38.86 | 39.51 | 38.86 | 39.02 | 259,616 | -0.09(-0.24%) |
Oct 22, 2018 | 38.94 | 39.42 | 38.87 | 39.11 | 77,856 | +0.31(+0.81%) |
Oct 19, 2018 | 38.25 | 38.99 | 38.01 | 38.80 | 65,691 | +0.52(+1.35%) |
Oct 18, 2018 | 38.48 | 38.59 | 38.21 | 38.28 | 136,359 | -0.20(-0.53%) |
Oct 17, 2018 | 38.60 | 38.60 | 38.23 | 38.49 | 144,539 | -0.16(-0.41%) |
Oct 16, 2018 | 38.14 | 38.90 | 37.81 | 38.65 | 102,577 | +0.68(+1.80%) |
Oct 15, 2018 | 37.20 | 38.04 | 37.20 | 37.96 | 129,024 | +0.90(+2.44%) |
Oct 12, 2018 | 37.83 | 38.39 | 36.36 | 37.06 | 201,138 | -0.44(-1.18%) |
Oct 11, 2018 | 38.33 | 38.93 | 37.45 | 37.50 | 178,107 | -0.89(-2.31%) |
Oct 10, 2018 | 38.80 | 38.98 | 38.22 | 38.39 | 91,344 | -0.39(-1.00%) |
Oct 09, 2018 | 38.40 | 39.03 | 37.75 | 38.78 | 90,913 | +0.34(+0.90%) |
Oct 08, 2018 | 37.59 | 38.60 | 37.41 | 38.43 | 52,403 | +0.90(+2.39%) |
Oct 05, 2018 | 37.75 | 37.99 | 37.35 | 37.53 | 58,536 | -0.15(-0.39%) |
Oct 04, 2018 | 37.89 | 37.89 | 37.45 | 37.68 | 53,791 | -0.22(-0.57%) |
Oct 03, 2018 | 37.50 | 38.05 | 37.22 | 37.90 | 68,452 | +0.50(+1.33%) |
Oct 02, 2018 | 37.17 | 37.58 | 36.84 | 37.40 | 59,726 | +0.22(+0.60%) |
Oct 01, 2018 | 38.22 | 38.65 | 37.03 | 37.18 | 56,626 | -0.92(-2.42%) |
Sep 28, 2018 | 37.52 | 38.38 | 37.48 | 38.10 | 87,479 | +0.52(+1.39%) |
Sep 27, 2018 | 37.85 | 38.04 | 37.58 | 37.58 | 52,739 | -0.22(-0.57%) |
Sep 26, 2018 | 38.44 | 38.62 | 37.76 | 37.79 | 67,935 | -0.58(-1.52%) |
Sep 25, 2018 | 38.59 | 38.87 | 38.35 | 38.38 | 56,692 | -0.09(-0.24%) |
Sep 24, 2018 | 39.08 | 39.45 | 38.25 | 38.47 | 210,988 | -0.74(-1.88%) |
Sep 21, 2018 | 38.99 | 39.21 | 38.87 | 39.21 | 257,398 | +0.15(+0.39%) |
Sep 20, 2018 | 39.18 | 39.58 | 38.98 | 39.05 | 72,868 | +0.03(+0.08%) |
Sep 19, 2018 | 39.21 | 39.54 | 38.93 | 39.02 | 120,369 | -0.25(-0.63%) |
Sep 18, 2018 | 39.42 | 39.67 | 38.68 | 39.27 | 90,868 | -0.18(-0.47%) |
Sep 17, 2018 | 39.82 | 39.82 | 39.33 | 39.45 | 63,782 | -0.40(-1.00%) |
Sep 14, 2018 | 39.39 | 40.13 | 39.08 | 39.85 | 125,040 | +0.52(+1.33%) |
Sep 13, 2018 | 39.71 | 39.71 | 39.21 | 39.33 | 193,255 | +0.06(+0.16%) |
Sep 12, 2018 | 38.81 | 39.36 | 38.81 | 39.27 | 196,681 | +0.40(+1.03%) |
Sep 11, 2018 | 39.21 | 39.56 | 38.74 | 38.87 | 67,022 | -0.43(-1.10%) |
Sep 10, 2018 | 39.64 | 39.70 | 39.05 | 39.30 | 66,109 | -0.31(-0.78%) |
Sep 07, 2018 | 39.62 | 39.85 | 39.27 | 39.61 | 171,544 | +0.22(+0.55%) |
Sep 06, 2018 | 38.93 | 39.45 | 38.93 | 39.39 | 59,456 | +0.29(+0.74%) |
Sep 05, 2018 | 38.83 | 39.22 | 38.80 | 39.10 | 35,923 | +0.34(+0.87%) |
Sep 04, 2018 | 38.98 | 39.10 | 38.46 | 38.76 | 61,025 | -0.34(-0.86%) |
Aug 31, 2018 | 39.10 | 39.10 | 39.10 | 0 | +0.37(+0.95%) | |
Aug 30, 2018 | 38.80 | 39.16 | 38.64 | 38.73 | 80,459 | -0.09(-0.24%) |
Aug 29, 2018 | 38.61 | 39.02 | 38.43 | 38.83 | 87,975 | +0.28(+0.72%) |
Aug 28, 2018 | 38.95 | 39.07 | 38.55 | 38.55 | 54,929 | -0.43(-1.10%) |
Aug 27, 2018 | 39.71 | 40.05 | 38.86 | 38.98 | 127,840 | -0.31(-0.78%) |
Aug 24, 2018 | 38.46 | 39.50 | 38.46 | 39.29 | 91,208 | +0.95(+2.48%) |
Aug 23, 2018 | 38.58 | 39.53 | 38.21 | 38.34 | 302,885 | -0.15(-0.40%) |
Aug 22, 2018 | 38.61 | 39.01 | 38.40 | 38.49 | 98,358 | -0.25(-0.63%) |
Aug 21, 2018 | 38.80 | 38.98 | 38.52 | 38.73 | 147,443 | -0.03(-0.08%) |
Aug 20, 2018 | 39.16 | 39.32 | 38.70 | 38.76 | 74,265 | -0.40(-1.02%) |
Aug 17, 2018 | 39.07 | 39.25 | 39.01 | 39.16 | 118,946 | -0.03(-0.08%) |
Aug 16, 2018 | 39.07 | 39.44 | 39.04 | 39.19 | 77,646 | +0.21(+0.55%) |
Aug 15, 2018 | 38.73 | 39.29 | 38.73 | 38.98 | 92,063 | +0.06(+0.16%) |
Aug 14, 2018 | 38.21 | 39.36 | 38.15 | 38.92 | 100,628 | +0.25(+0.63%) |
Aug 13, 2018 | 38.34 | 38.80 | 38.09 | 38.67 | 42,515 | +0.09(+0.24%) |
Aug 10, 2018 | 38.43 | 38.76 | 37.39 | 38.58 | 56,618 | +0.09(+0.24%) |
Aug 09, 2018 | 38.21 | 38.83 | 38.21 | 38.49 | 46,107 | +0.34(+0.88%) |
Aug 08, 2018 | 38.12 | 38.34 | 37.66 | 38.15 | 89,898 | +0.09(+0.24%) |
Aug 07, 2018 | 38.15 | 38.67 | 38.03 | 38.06 | 177,194 | -0.15(-0.40%) |
Aug 06, 2018 | 38.37 | 38.67 | 36.44 | 38.21 | 61,216 | -0.12(-0.32%) |
Aug 03, 2018 | 38.95 | 39.44 | 38.06 | 38.34 | 96,593 | -0.58(-1.50%) |
Aug 02, 2018 | 39.75 | 40.14 | 37.74 | 38.92 | 746,449 | +0.15(+0.40%) |
Aug 01, 2018 | 38.58 | 38.92 | 38.15 | 38.76 | 62,193 | +0.28(+0.72%) |
Jul 31, 2018 | 38.73 | 38.89 | 38.46 | 38.49 | 79,266 | -0.28(-0.71%) |
Jul 30, 2018 | 38.76 | 39.21 | 38.70 | 38.76 | 60,325 | -0.03(-0.08%) |
Jul 27, 2018 | 39.53 | 39.68 | 38.58 | 38.80 | 75,545 | -0.67(-1.71%) |
Jul 26, 2018 | 38.73 | 39.65 | 38.73 | 39.47 | 86,733 | +0.83(+2.14%) |
Jul 25, 2018 | 38.27 | 38.64 | 37.97 | 38.64 | 70,340 | +0.43(+1.12%) |
Jul 24, 2018 | 38.43 | 38.03 | 38.21 | 55,523 | +0.09(+0.24%) | |
Jul 23, 2018 | 37.91 | 38.58 | 37.88 | 38.12 | 72,281 | +0.06(+0.16%) |
Jul 20, 2018 | 37.48 | 38.12 | 37.48 | 38.06 | 88,719 | +0.52(+1.39%) |
Jul 19, 2018 | 37.02 | 37.60 | 36.90 | 37.54 | 76,372 | +0.43(+1.16%) |
Jul 18, 2018 | 36.80 | 37.26 | 36.80 | 37.11 | 53,617 | +0.15(+0.41%) |
Jul 17, 2018 | 36.65 | 36.99 | 36.62 | 36.96 | 70,676 | +0.28(+0.75%) |
Jul 16, 2018 | 36.65 | 36.71 | 36.19 | 36.68 | 56,335 | +0.46(+1.27%) |
Jul 13, 2018 | 36.04 | 36.50 | 36.01 | 36.22 | 56,738 | +0.12(+0.34%) |
Jul 12, 2018 | 36.74 | 36.74 | 36.07 | 36.10 | 76,600 | -0.49(-1.34%) |
Jul 11, 2018 | 36.13 | 36.86 | 36.13 | 36.59 | 123,287 | +0.25(+0.67%) |
Jul 10, 2018 | 36.25 | 36.41 | 36.01 | 36.34 | 97,172 | +0.18(+0.51%) |
Jul 09, 2018 | 35.36 | 36.19 | 35.36 | 36.16 | 124,285 | +0.92(+2.61%) |
Jul 06, 2018 | 35.12 | 35.64 | 34.93 | 35.24 | 192,989 | +0.15(+0.44%) |
Jul 05, 2018 | 35.42 | 35.42 | 33.52 | 35.09 | 154,805 | -0.12(-0.35%) |
Jul 03, 2018 | 35.21 | 35.21 | 35.21 | 0 | -0.31(-0.86%) | |
Jul 02, 2018 | 35.33 | 35.64 | 35.33 | 35.52 | 208,130 | +0.12(+0.35%) |
Jun 29, 2018 | 36.44 | 36.44 | 35.09 | 35.39 | 276,930 | -0.89(-2.45%) |
Jun 28, 2018 | 36.25 | 36.90 | 36.10 | 36.28 | 121,895 | +0.06(+0.17%) |
Jun 27, 2018 | 36.44 | 36.53 | 36.11 | 36.22 | 126,086 | -0.21(-0.59%) |
Jun 26, 2018 | 36.68 | 36.86 | 36.34 | 36.44 | 76,475 | -0.21(-0.59%) |
Jun 25, 2018 | 36.28 | 36.77 | 36.10 | 36.65 | 130,675 | +0.18(+0.50%) |
Jun 22, 2018 | 35.91 | 36.65 | 35.88 | 36.47 | 205,621 | +0.61(+1.71%) |
Jun 21, 2018 | 36.47 | 36.50 | 35.76 | 35.85 | 92,311 | -0.55(-1.52%) |
Jun 20, 2018 | 37.29 | 37.29 | 36.34 | 36.41 | 120,137 | -0.80(-2.14%) |
Jun 19, 2018 | 36.90 | 37.35 | 36.83 | 37.20 | 71,524 | +0.21(+0.58%) |
Jun 18, 2018 | 37.29 | 37.54 | 36.96 | 36.99 | 91,164 | -0.55(-1.47%) |
Jun 15, 2018 | 37.60 | 37.08 | 37.54 | 179,552 | +0.37(+0.99%) | |
Jun 14, 2018 | 36.83 | 37.26 | 36.83 | 37.17 | 107,225 | +0.25(+0.66%) |
Jun 13, 2018 | 36.93 | 37.29 | 36.71 | 36.93 | 139,371 | +0.00(+0.00%) |
Jun 12, 2018 | 37.32 | 37.39 | 36.74 | 36.93 | 84,643 | -0.34(-0.90%) |
Jun 11, 2018 | 37.20 | 37.35 | 36.99 | 37.26 | 55,107 | +0.03(+0.08%) |
Jun 08, 2018 | 37.08 | 37.45 | 37.08 | 37.23 | 62,126 | +0.12(+0.33%) |
Jun 07, 2018 | 37.08 | 37.32 | 36.83 | 37.11 | 80,425 | +0.01(+0.03%) |
Jun 06, 2018 | 37.05 | 37.46 | 36.88 | 37.10 | 137,503 | +0.03(+0.08%) |
Jun 05, 2018 | 37.01 | 37.16 | 36.67 | 37.07 | 126,839 | -0.06(-0.16%) |
Jun 04, 2018 | 36.73 | 37.31 | 36.67 | 37.13 | 63,451 | +0.49(+1.33%) |
Jun 01, 2018 | 36.55 | 36.82 | 36.43 | 36.64 | 93,487 | +0.21(+0.59%) |
May 31, 2018 | 36.70 | 36.91 | 36.30 | 36.43 | 113,501 | -0.40(-1.08%) |
May 30, 2018 | 36.46 | 37.04 | 36.46 | 36.82 | 115,155 | +0.58(+1.60%) |
May 29, 2018 | 36.36 | 36.58 | 35.97 | 36.24 | 81,688 | -0.37(-1.00%) |
May 25, 2018 | 36.61 | 36.61 | 36.61 | 0 | -0.12(-0.33%) | |
May 24, 2018 | 36.70 | 36.85 | 36.36 | 36.73 | 58,607 | -0.09(-0.25%) |
May 23, 2018 | 36.55 | 37.25 | 36.55 | 36.82 | 70,179 | +0.06(+0.17%) |
May 22, 2018 | 36.70 | 37.07 | 36.55 | 36.76 | 126,353 | +0.21(+0.58%) |
May 21, 2018 | 36.64 | 37.19 | 36.52 | 36.55 | 119,623 | -0.03(-0.08%) |
May 18, 2018 | 37.01 | 37.34 | 36.40 | 36.58 | 211,039 | -0.21(-0.58%) |
May 17, 2018 | 36.55 | 37.06 | 36.52 | 36.79 | 164,211 | +0.12(+0.33%) |
May 16, 2018 | 36.09 | 36.88 | 36.09 | 36.67 | 243,432 | +0.64(+1.78%) |
May 15, 2018 | 35.69 | 36.64 | 35.69 | 36.03 | 96,916 | +0.31(+0.85%) |
May 14, 2018 | 36.46 | 36.46 | 35.60 | 35.72 | 112,696 | -0.73(-2.01%) |
May 11, 2018 | 36.33 | 36.79 | 36.33 | 36.46 | 66,112 | +0.09(+0.25%) |
May 10, 2018 | 36.18 | 36.55 | 36.03 | 36.36 | 94,021 | +0.18(+0.51%) |
May 09, 2018 | 35.72 | 36.27 | 35.54 | 36.18 | 92,858 | +0.49(+1.37%) |
May 08, 2018 | 35.33 | 35.88 | 35.33 | 35.69 | 106,160 | +0.24(+0.69%) |
May 07, 2018 | 35.42 | 35.60 | 35.05 | 35.45 | 108,548 | +0.03(+0.09%) |
May 04, 2018 | 35.20 | 35.89 | 35.14 | 35.42 | 107,251 | +0.12(+0.35%) |
May 03, 2018 | 35.54 | 35.66 | 34.78 | 35.30 | 214,165 | -0.34(-0.94%) |
May 02, 2018 | 36.24 | 36.58 | 35.19 | 35.63 | 209,383 | -0.64(-1.77%) |