Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.77 | 35.96 | 35.73 | 35.93 | 9,300 | -0.16(-0.44%) |
May 30, 2019 | 35.96 | 36.09 | 35.95 | 36.09 | 15,069 | +0.11(+0.29%) |
May 29, 2019 | 36.00 | 36.05 | 35.89 | 35.98 | 5,732 | -0.40(-1.09%) |
May 28, 2019 | 36.60 | 36.60 | 36.38 | 36.38 | 12,437 | -0.26(-0.71%) |
May 24, 2019 | 36.67 | 36.69 | 36.60 | 36.64 | 7,200 | +0.33(+0.91%) |
May 23, 2019 | 36.25 | 36.31 | 36.17 | 36.31 | 6,315 | -0.23(-0.63%) |
May 22, 2019 | 36.34 | 36.56 | 36.34 | 36.54 | 14,122 | -0.05(-0.14%) |
May 21, 2019 | 36.49 | 36.64 | 36.49 | 36.59 | 12,177 | +0.16(+0.43%) |
May 20, 2019 | 36.42 | 36.49 | 36.42 | 36.44 | 2,466 | -0.04(-0.11%) |
May 17, 2019 | 36.47 | 36.56 | 36.22 | 36.48 | 3,700 | -0.13(-0.35%) |
May 16, 2019 | 36.52 | 36.68 | 36.29 | 36.60 | 7,508 | +0.30(+0.83%) |
May 15, 2019 | 35.99 | 36.39 | 35.99 | 36.30 | 20,130 | +0.03(+0.08%) |
May 14, 2019 | 35.98 | 36.34 | 35.98 | 36.27 | 12,907 | +0.21(+0.58%) |
May 13, 2019 | 36.23 | 36.35 | 35.94 | 36.06 | 7,119 | -0.72(-1.96%) |
May 10, 2019 | 36.65 | 36.85 | 36.47 | 36.78 | 11,300 | +0.25(+0.67%) |
May 09, 2019 | 36.44 | 36.61 | 36.34 | 36.53 | 17,520 | -0.01(-0.01%) |
May 08, 2019 | 36.61 | 36.74 | 36.49 | 36.54 | 17,197 | -0.03(-0.08%) |
May 07, 2019 | 36.90 | 36.90 | 36.57 | 36.57 | 7,077 | -0.53(-1.43%) |
May 06, 2019 | 36.83 | 37.15 | 36.57 | 37.10 | 22,036 | -0.30(-0.80%) |
May 03, 2019 | 37.17 | 37.40 | 37.17 | 37.40 | 13,300 | +0.31(+0.85%) |
May 02, 2019 | 37.25 | 37.30 | 37.06 | 37.09 | 15,380 | -0.21(-0.58%) |
May 01, 2019 | 37.44 | 37.44 | 37.19 | 37.30 | 8,797 | -0.05(-0.13%) |
Apr 30, 2019 | 37.36 | 37.47 | 37.18 | 37.35 | 20,610 | +0.02(+0.05%) |
Apr 29, 2019 | 37.21 | 37.38 | 37.20 | 37.33 | 9,716 | +0.16(+0.44%) |
Apr 26, 2019 | 37.01 | 37.21 | 37.01 | 37.17 | 33,100 | +0.34(+0.92%) |
Apr 25, 2019 | 36.77 | 36.90 | 36.77 | 36.83 | 6,845 | -0.10(-0.27%) |
Apr 24, 2019 | 37.00 | 37.03 | 36.80 | 36.93 | 13,613 | -0.25(-0.67%) |
Apr 23, 2019 | 37.07 | 37.18 | 36.90 | 37.18 | 22,122 | +0.20(+0.53%) |
Apr 22, 2019 | 37.07 | 37.22 | 36.94 | 36.98 | 16,883 | -0.09(-0.23%) |
Apr 18, 2019 | 37.10 | 37.10 | 36.96 | 37.07 | 16,700 | -0.10(-0.27%) |
Apr 17, 2019 | 37.34 | 37.34 | 37.14 | 37.17 | 17,271 | -0.23(-0.63%) |
Apr 16, 2019 | 37.44 | 37.47 | 37.38 | 37.41 | 20,354 | +0.09(+0.23%) |
Apr 15, 2019 | 37.34 | 37.38 | 37.23 | 37.32 | 7,791 | +0.01(+0.03%) |
Apr 12, 2019 | 37.26 | 37.36 | 37.19 | 37.31 | 5,300 | +0.16(+0.43%) |
Apr 11, 2019 | 37.13 | 37.15 | 37.06 | 37.15 | 5,283 | +0.05(+0.13%) |
Apr 10, 2019 | 37.10 | 37.22 | 36.98 | 37.10 | 7,183 | +0.09(+0.24%) |
Apr 09, 2019 | 37.16 | 37.16 | 36.92 | 37.01 | 16,440 | -0.18(-0.48%) |
Apr 08, 2019 | 37.23 | 37.23 | 37.17 | 37.19 | 5,635 | -0.08(-0.21%) |
Apr 05, 2019 | 37.22 | 37.27 | 37.15 | 37.27 | 26,800 | +0.07(+0.19%) |
Apr 04, 2019 | 37.21 | 37.27 | 37.08 | 37.20 | 20,235 | -0.15(-0.39%) |
Apr 03, 2019 | 37.27 | 37.42 | 37.27 | 37.35 | 12,223 | +0.25(+0.66%) |
Apr 02, 2019 | 36.95 | 37.10 | 36.95 | 37.10 | 15,558 | -0.06(-0.16%) |
Apr 01, 2019 | 37.16 | 37.19 | 37.13 | 37.16 | 4,633 | +0.29(+0.79%) |
Mar 29, 2019 | 36.88 | 36.91 | 36.76 | 36.87 | 9,800 | +0.09(+0.24%) |
Mar 28, 2019 | 36.80 | 36.80 | 36.64 | 36.78 | 10,100 | +0.02(+0.05%) |
Mar 27, 2019 | 36.81 | 36.84 | 36.59 | 36.76 | 10,893 | -0.05(-0.13%) |
Mar 26, 2019 | 36.83 | 36.87 | 36.77 | 36.81 | 11,649 | +0.39(+1.07%) |
Mar 25, 2019 | 36.48 | 36.56 | 36.41 | 36.42 | 26,339 | -0.09(-0.25%) |
Mar 22, 2019 | 36.77 | 36.80 | 36.51 | 36.51 | 7,700 | -0.60(-1.62%) |
Mar 21, 2019 | 36.99 | 37.11 | 36.96 | 37.11 | 10,510 | -0.02(-0.05%) |
Mar 20, 2019 | 36.97 | 37.26 | 36.93 | 37.13 | 14,040 | -0.08(-0.21%) |
Mar 19, 2019 | 37.37 | 37.37 | 37.19 | 37.20 | 4,754 | -0.00(-0.00%) |
Mar 18, 2019 | 37.16 | 37.21 | 37.11 | 37.21 | 4,817 | +0.12(+0.33%) |
Mar 15, 2019 | 37.00 | 37.11 | 36.98 | 37.08 | 18,600 | +0.34(+0.93%) |
Mar 14, 2019 | 36.78 | 36.79 | 36.74 | 36.74 | 14,195 | +0.10(+0.28%) |
Mar 13, 2019 | 36.62 | 36.75 | 36.49 | 36.64 | 25,238 | +0.28(+0.77%) |
Mar 12, 2019 | 36.45 | 36.48 | 36.36 | 36.36 | 16,443 | +0.02(+0.06%) |
Mar 11, 2019 | 36.17 | 36.35 | 36.11 | 36.34 | 16,295 | +0.29(+0.80%) |
Mar 08, 2019 | 35.96 | 36.42 | 35.92 | 36.05 | 18,400 | -0.08(-0.23%) |
Mar 07, 2019 | 36.30 | 36.31 | 36.13 | 36.13 | 8,991 | -0.41(-1.12%) |
Mar 06, 2019 | 36.61 | 36.81 | 36.49 | 36.55 | 7,602 | -0.08(-0.22%) |
Mar 05, 2019 | 36.52 | 36.66 | 36.52 | 36.62 | 9,251 | +0.01(+0.01%) |
Mar 04, 2019 | 36.79 | 36.79 | 36.52 | 36.62 | 10,145 | -0.16(-0.44%) |
Mar 01, 2019 | 36.79 | 36.83 | 36.65 | 36.78 | 8,400 | +0.29(+0.81%) |
Feb 28, 2019 | 36.43 | 36.55 | 36.35 | 36.49 | 11,607 | +0.03(+0.09%) |
Feb 27, 2019 | 36.45 | 36.56 | 36.40 | 36.45 | 18,720 | -0.23(-0.64%) |
Feb 26, 2019 | 36.62 | 36.72 | 36.59 | 36.69 | 11,411 | +0.19(+0.52%) |
Feb 25, 2019 | 36.60 | 36.69 | 36.49 | 36.50 | 7,714 | +0.01(+0.03%) |
Feb 22, 2019 | 36.42 | 36.51 | 36.37 | 36.49 | 11,400 | +0.08(+0.22%) |
Feb 21, 2019 | 36.30 | 36.43 | 36.26 | 36.41 | 11,234 | +0.04(+0.11%) |
Feb 20, 2019 | 36.30 | 36.56 | 36.14 | 36.37 | 25,922 | -0.01(-0.03%) |
Feb 19, 2019 | 36.22 | 36.44 | 36.19 | 36.38 | 8,028 | +0.15(+0.40%) |
Feb 15, 2019 | 36.05 | 36.24 | 36.05 | 36.23 | 13,500 | +0.44(+1.22%) |
Feb 14, 2019 | 35.76 | 35.93 | 35.75 | 35.80 | 10,724 | +0.01(+0.03%) |
Feb 13, 2019 | 36.14 | 36.18 | 35.79 | 35.79 | 8,238 | -0.01(-0.03%) |
Feb 12, 2019 | 35.79 | 35.81 | 35.72 | 35.80 | 6,748 | +0.27(+0.76%) |
Feb 11, 2019 | 35.53 | 35.57 | 35.42 | 35.53 | 14,762 | +0.00(+0.00%) |
Feb 08, 2019 | 35.53 | 35.60 | 35.36 | 35.53 | 42,800 | -0.14(-0.39%) |
Feb 07, 2019 | 35.82 | 35.82 | 35.60 | 35.67 | 8,468 | -0.28(-0.78%) |
Feb 06, 2019 | 36.16 | 36.24 | 35.94 | 35.95 | 22,607 | -0.28(-0.77%) |
Feb 05, 2019 | 36.07 | 36.28 | 36.07 | 36.23 | 21,253 | +0.33(+0.92%) |
Feb 04, 2019 | 35.84 | 35.97 | 35.71 | 35.90 | 31,869 | +0.17(+0.48%) |
Feb 01, 2019 | 35.67 | 35.84 | 35.61 | 35.73 | 15,100 | +0.11(+0.31%) |
Jan 31, 2019 | 35.64 | 35.82 | 35.59 | 35.62 | 11,059 | -0.18(-0.50%) |
Jan 30, 2019 | 35.50 | 35.81 | 35.42 | 35.80 | 10,448 | +0.43(+1.22%) |
Jan 29, 2019 | 35.45 | 35.48 | 35.37 | 35.37 | 6,612 | +0.19(+0.54%) |
Jan 28, 2019 | 35.10 | 35.49 | 35.03 | 35.18 | 11,607 | -0.20(-0.57%) |
Jan 25, 2019 | 35.21 | 35.41 | 35.21 | 35.38 | 13,600 | +0.32(+0.91%) |
Jan 24, 2019 | 34.96 | 35.08 | 34.89 | 35.06 | 53,731 | +0.05(+0.13%) |
Jan 23, 2019 | 35.08 | 35.10 | 34.95 | 35.02 | 17,886 | +0.05(+0.16%) |
Jan 22, 2019 | 34.98 | 35.07 | 34.84 | 34.96 | 148,221 | -0.31(-0.88%) |
Jan 18, 2019 | 35.15 | 35.28 | 35.13 | 35.27 | 8,900 | +0.32(+0.92%) |
Jan 17, 2019 | 34.69 | 34.97 | 34.68 | 34.95 | 11,332 | +0.13(+0.37%) |
Jan 16, 2019 | 34.72 | 34.86 | 34.72 | 34.82 | 13,439 | +0.07(+0.20%) |
Jan 15, 2019 | 34.63 | 34.75 | 34.58 | 34.75 | 16,655 | +0.17(+0.49%) |
Jan 14, 2019 | 34.56 | 34.71 | 34.54 | 34.58 | 14,821 | -0.23(-0.66%) |
Jan 11, 2019 | 34.78 | 34.82 | 34.73 | 34.81 | 9,800 | -0.18(-0.51%) |
Jan 10, 2019 | 34.79 | 35.00 | 34.75 | 34.99 | 13,484 | +0.13(+0.37%) |
Jan 09, 2019 | 34.80 | 34.86 | 34.70 | 34.86 | 16,929 | +0.46(+1.35%) |
Jan 08, 2019 | 34.48 | 34.48 | 34.32 | 34.40 | 12,453 | +0.20(+0.59%) |
Jan 07, 2019 | 34.06 | 34.28 | 34.03 | 34.19 | 16,462 | +0.10(+0.31%) |
Jan 04, 2019 | 33.80 | 34.10 | 33.63 | 34.09 | 12,300 | +0.98(+2.96%) |
Jan 03, 2019 | 33.27 | 33.27 | 33.10 | 33.11 | 22,548 | -0.23(-0.69%) |
Jan 02, 2019 | 33.16 | 33.37 | 33.16 | 33.34 | 16,521 | -0.05(-0.15%) |
Dec 31, 2018 | 33.64 | 33.67 | 33.34 | 33.39 | 38,100 | +0.03(+0.09%) |
Dec 28, 2018 | 33.48 | 33.48 | 33.20 | 33.36 | 144,000 | +0.22(+0.67%) |
Dec 27, 2018 | 32.85 | 33.14 | 32.59 | 33.14 | 123,600 | -0.09(-0.26%) |
Dec 26, 2018 | 33.05 | 33.23 | 32.48 | 33.23 | 57,133 | +0.57(+1.73%) |
Dec 24, 2018 | 32.89 | 33.10 | 32.64 | 32.66 | 19,100 | -0.25(-0.76%) |
Dec 21, 2018 | 33.32 | 33.32 | 32.83 | 32.91 | 41,500 | -0.49(-1.47%) |
Dec 20, 2018 | 33.61 | 33.83 | 33.33 | 33.40 | 31,510 | -0.08(-0.24%) |
Dec 19, 2018 | 33.93 | 34.02 | 33.41 | 33.48 | 34,045 | -0.18(-0.53%) |
Dec 18, 2018 | 33.83 | 33.97 | 33.59 | 33.66 | 67,449 | -0.05(-0.15%) |
Dec 17, 2018 | 34.00 | 34.00 | 33.68 | 33.71 | 46,477 | -0.31(-0.93%) |
Dec 14, 2018 | 34.09 | 34.19 | 33.96 | 34.02 | 17,800 | -0.43(-1.23%) |
Dec 13, 2018 | 34.58 | 34.63 | 34.38 | 34.45 | 24,158 | -0.06(-0.17%) |
Dec 12, 2018 | 34.49 | 34.68 | 34.36 | 34.51 | 54,136 | +0.52(+1.53%) |
Dec 11, 2018 | 34.15 | 34.15 | 33.74 | 33.99 | 46,981 | -0.02(-0.06%) |
Dec 10, 2018 | 34.17 | 34.17 | 33.71 | 34.01 | 28,662 | -0.29(-0.85%) |
Dec 07, 2018 | 34.74 | 34.76 | 34.30 | 34.30 | 29,800 | -0.45(-1.29%) |
Dec 06, 2018 | 34.47 | 34.75 | 34.11 | 34.75 | 22,986 | -0.27(-0.76%) |
Dec 04, 2018 | 35.52 | 35.57 | 34.84 | 35.02 | 28,000 | -0.59(-1.67%) |
Dec 03, 2018 | 35.63 | 35.63 | 35.53 | 35.61 | 12,614 | +0.35(+0.99%) |
Nov 30, 2018 | 35.34 | 35.35 | 35.22 | 35.26 | 10,500 | -0.27(-0.76%) |
Nov 29, 2018 | 35.39 | 35.58 | 35.39 | 35.53 | 19,309 | -0.09(-0.24%) |
Nov 28, 2018 | 35.25 | 35.65 | 35.18 | 35.62 | 18,743 | +0.37(+1.04%) |
Nov 27, 2018 | 35.18 | 35.25 | 35.04 | 35.25 | 33,797 | -0.16(-0.45%) |
Nov 26, 2018 | 35.32 | 35.41 | 35.32 | 35.41 | 9,826 | +0.38(+1.08%) |
Nov 23, 2018 | 35.01 | 35.10 | 35.01 | 35.03 | 3,100 | +0.06(+0.17%) |
Nov 21, 2018 | 34.97 | 34.97 | 34.97 | 0 | +0.31(+0.89%) | |
Nov 20, 2018 | 34.81 | 34.94 | 34.66 | 34.66 | 10,682 | -0.59(-1.67%) |
Nov 19, 2018 | 35.52 | 35.52 | 35.17 | 35.25 | 9,412 | -0.22(-0.62%) |
Nov 16, 2018 | 35.38 | 35.53 | 35.23 | 35.47 | 11,200 | -0.06(-0.17%) |
Nov 15, 2018 | 35.30 | 35.53 | 35.08 | 35.53 | 19,680 | -0.19(-0.53%) |
Nov 14, 2018 | 35.93 | 36.04 | 35.55 | 35.72 | 14,091 | +0.20(+0.56%) |
Nov 13, 2018 | 35.41 | 35.69 | 35.40 | 35.52 | 18,704 | +0.20(+0.57%) |
Nov 12, 2018 | 35.61 | 35.61 | 35.23 | 35.32 | 17,738 | -0.43(-1.20%) |
Nov 09, 2018 | 35.83 | 35.83 | 35.62 | 35.75 | 14,900 | -0.17(-0.47%) |
Nov 08, 2018 | 36.10 | 36.15 | 35.92 | 35.92 | 8,692 | -0.40(-1.10%) |
Nov 07, 2018 | 36.21 | 36.33 | 36.09 | 36.32 | 80,730 | +0.63(+1.76%) |
Nov 06, 2018 | 35.61 | 35.69 | 35.61 | 35.69 | 10,645 | +0.11(+0.31%) |
Nov 05, 2018 | 35.62 | 35.65 | 35.49 | 35.58 | 17,244 | -0.14(-0.39%) |
Nov 02, 2018 | 35.91 | 36.02 | 35.59 | 35.72 | 8,100 | +0.08(+0.22%) |
Nov 01, 2018 | 35.53 | 35.65 | 35.50 | 35.64 | 11,658 | +0.30(+0.85%) |
Oct 31, 2018 | 35.22 | 35.41 | 35.22 | 35.34 | 13,941 | +0.32(+0.92%) |
Oct 30, 2018 | 34.74 | 35.02 | 34.68 | 35.02 | 22,160 | +0.31(+0.89%) |
Oct 29, 2018 | 35.14 | 35.15 | 34.60 | 34.71 | 7,993 | -0.19(-0.54%) |
Oct 26, 2018 | 34.75 | 35.02 | 34.46 | 34.90 | 18,000 | -0.15(-0.43%) |
Oct 25, 2018 | 34.87 | 35.23 | 34.87 | 35.05 | 11,358 | +0.21(+0.60%) |
Oct 24, 2018 | 35.38 | 35.40 | 34.83 | 34.84 | 22,736 | -0.75(-2.12%) |
Oct 23, 2018 | 35.29 | 35.62 | 35.18 | 35.59 | 15,562 | -0.16(-0.44%) |
Oct 22, 2018 | 36.16 | 36.16 | 35.71 | 35.75 | 4,953 | -0.23(-0.64%) |
Oct 19, 2018 | 35.60 | 36.03 | 35.55 | 35.98 | 22,000 | +0.28(+0.78%) |
Oct 18, 2018 | 36.12 | 36.12 | 35.67 | 35.70 | 22,511 | -0.34(-0.94%) |
Oct 17, 2018 | 36.20 | 36.20 | 35.97 | 36.04 | 16,881 | -0.41(-1.14%) |
Oct 16, 2018 | 36.38 | 36.47 | 36.31 | 36.45 | 13,536 | +0.57(+1.60%) |
Oct 15, 2018 | 35.92 | 36.02 | 35.72 | 35.88 | 29,233 | -0.04(-0.11%) |
Oct 12, 2018 | 36.12 | 36.13 | 35.61 | 35.92 | 44,400 | -0.00(-0.01%) |
Oct 11, 2018 | 36.25 | 36.57 | 35.70 | 35.92 | 23,442 | -0.31(-0.85%) |
Oct 10, 2018 | 36.62 | 36.66 | 36.21 | 36.23 | 35,263 | -0.51(-1.39%) |
Oct 09, 2018 | 36.51 | 36.81 | 36.32 | 36.74 | 36,369 | -0.12(-0.33%) |
Oct 08, 2018 | 36.78 | 36.92 | 36.56 | 36.86 | 21,771 | -0.34(-0.91%) |
Oct 05, 2018 | 37.22 | 37.24 | 37.03 | 37.20 | 39,500 | -0.14(-0.37%) |
Oct 04, 2018 | 37.52 | 37.52 | 37.26 | 37.34 | 14,208 | -0.55(-1.46%) |
Oct 03, 2018 | 38.09 | 38.11 | 37.87 | 37.90 | 20,015 | +0.08(+0.22%) |
Oct 02, 2018 | 37.90 | 38.02 | 37.81 | 37.81 | 36,917 | -0.42(-1.09%) |
Oct 01, 2018 | 38.37 | 38.40 | 38.19 | 38.23 | 10,245 | +0.03(+0.08%) |
Sep 28, 2018 | 38.23 | 38.25 | 38.12 | 38.20 | 20,400 | -0.13(-0.34%) |
Sep 27, 2018 | 38.32 | 38.40 | 38.30 | 38.33 | 7,548 | -0.07(-0.18%) |
Sep 26, 2018 | 38.27 | 38.49 | 38.27 | 38.40 | 11,067 | -0.11(-0.29%) |
Sep 25, 2018 | 38.58 | 38.58 | 38.37 | 38.51 | 8,735 | +0.21(+0.56%) |
Sep 24, 2018 | 38.36 | 38.39 | 38.23 | 38.30 | 10,038 | -0.10(-0.27%) |
Sep 21, 2018 | 38.41 | 38.48 | 38.34 | 38.40 | 14,700 | -0.24(-0.62%) |
Sep 20, 2018 | 38.40 | 38.64 | 38.36 | 38.64 | 13,977 | +0.36(+0.94%) |
Sep 19, 2018 | 38.31 | 38.31 | 38.19 | 38.28 | 14,256 | -0.11(-0.28%) |
Sep 18, 2018 | 38.19 | 38.40 | 38.19 | 38.39 | 8,585 | +0.16(+0.42%) |
Sep 17, 2018 | 38.33 | 38.34 | 38.20 | 38.23 | 9,089 | +0.04(+0.10%) |
Sep 14, 2018 | 38.30 | 38.44 | 38.18 | 38.19 | 24,000 | -0.11(-0.29%) |
Sep 13, 2018 | 38.23 | 38.37 | 38.22 | 38.30 | 5,429 | +0.22(+0.57%) |
Sep 12, 2018 | 37.96 | 38.23 | 37.80 | 38.08 | 8,049 | +0.17(+0.45%) |
Sep 11, 2018 | 37.83 | 37.95 | 37.77 | 37.91 | 9,480 | +0.10(+0.25%) |
Sep 10, 2018 | 37.83 | 37.88 | 37.78 | 37.81 | 7,796 | +0.12(+0.33%) |
Sep 07, 2018 | 37.67 | 37.75 | 37.35 | 37.69 | 8,200 | -0.27(-0.71%) |
Sep 06, 2018 | 38.04 | 38.04 | 37.60 | 37.96 | 49,177 | -0.08(-0.21%) |
Sep 05, 2018 | 38.10 | 38.18 | 37.84 | 38.04 | 6,874 | -0.24(-0.64%) |
Sep 04, 2018 | 38.22 | 38.40 | 38.17 | 38.28 | 4,157 | -0.38(-0.97%) |
Aug 31, 2018 | 38.66 | 38.66 | 38.66 | 0 | -0.10(-0.27%) | |
Aug 30, 2018 | 39.06 | 39.06 | 38.75 | 38.76 | 2,846 | -0.50(-1.27%) |
Aug 29, 2018 | 39.18 | 39.26 | 38.93 | 39.26 | 16,402 | +0.31(+0.79%) |
Aug 28, 2018 | 38.88 | 39.08 | 38.86 | 38.95 | 8,085 | +0.12(+0.32%) |
Aug 27, 2018 | 38.78 | 38.95 | 38.76 | 38.83 | 6,872 | +0.30(+0.78%) |
Aug 24, 2018 | 38.55 | 38.55 | 38.47 | 38.53 | 7,100 | +0.14(+0.36%) |
Aug 23, 2018 | 38.55 | 38.56 | 38.35 | 38.39 | 7,283 | -0.31(-0.80%) |
Aug 22, 2018 | 38.74 | 38.74 | 38.38 | 38.70 | 10,568 | +0.17(+0.44%) |
Aug 21, 2018 | 38.46 | 38.53 | 38.38 | 38.53 | 5,940 | +0.37(+0.96%) |
Aug 20, 2018 | 38.20 | 38.24 | 38.16 | 38.16 | 4,139 | +0.03(+0.08%) |
Aug 17, 2018 | 37.67 | 38.13 | 37.67 | 38.13 | 7,500 | +0.48(+1.29%) |
Aug 16, 2018 | 37.70 | 37.87 | 37.65 | 37.65 | 16,246 | +0.12(+0.33%) |
Aug 15, 2018 | 37.51 | 37.52 | 37.22 | 37.52 | 7,358 | -0.41(-1.08%) |
Aug 14, 2018 | 38.00 | 38.00 | 37.84 | 37.93 | 4,091 | +0.03(+0.08%) |
Aug 13, 2018 | 38.08 | 38.09 | 37.76 | 37.90 | 11,487 | +0.04(+0.10%) |
Aug 10, 2018 | 38.05 | 38.14 | 37.83 | 37.86 | 7,800 | -0.79(-2.04%) |
Aug 09, 2018 | 38.81 | 38.81 | 38.60 | 38.65 | 4,518 | -0.15(-0.39%) |
Aug 08, 2018 | 38.62 | 38.80 | 38.62 | 38.80 | 10,832 | -0.06(-0.15%) |
Aug 07, 2018 | 38.86 | 38.98 | 38.78 | 38.86 | 29,663 | +0.11(+0.30%) |
Aug 06, 2018 | 38.72 | 38.81 | 38.61 | 38.75 | 7,183 | -0.13(-0.33%) |
Aug 03, 2018 | 38.79 | 38.88 | 38.74 | 38.88 | 6,900 | +0.04(+0.11%) |
Aug 02, 2018 | 38.64 | 38.85 | 38.64 | 38.83 | 14,171 | -0.11(-0.28%) |
Aug 01, 2018 | 39.10 | 39.10 | 38.88 | 38.94 | 4,021 | -0.22(-0.56%) |
Jul 31, 2018 | 39.18 | 39.25 | 39.13 | 39.16 | 3,679 | +0.01(+0.02%) |
Jul 30, 2018 | 39.22 | 39.27 | 39.13 | 39.15 | 5,396 | +0.04(+0.10%) |
Jul 27, 2018 | 39.20 | 39.20 | 39.10 | 39.11 | 4,500 | +0.09(+0.24%) |
Jul 26, 2018 | 39.18 | 39.18 | 39.02 | 39.02 | 4,947 | +0.12(+0.30%) |
Jul 25, 2018 | 38.80 | 38.90 | 38.69 | 38.90 | 4,088 | +0.08(+0.21%) |
Jul 24, 2018 | 38.98 | 39.00 | 38.80 | 38.82 | 11,327 | +0.02(+0.05%) |
Jul 23, 2018 | 38.77 | 38.80 | 38.70 | 38.80 | 6,952 | +0.04(+0.10%) |
Jul 20, 2018 | 38.61 | 38.84 | 38.37 | 38.76 | 4,282 | +0.27(+0.70%) |
Jul 19, 2018 | 38.52 | 38.70 | 38.32 | 38.49 | 20,797 | -0.33(-0.86%) |
Jul 18, 2018 | 38.85 | 38.88 | 38.71 | 38.82 | 5,352 | -0.02(-0.04%) |
Jul 17, 2018 | 38.77 | 38.96 | 38.77 | 38.84 | 7,104 | -0.16(-0.41%) |
Jul 16, 2018 | 38.89 | 39.00 | 38.87 | 39.00 | 5,185 | +0.03(+0.08%) |
Jul 13, 2018 | 38.85 | 38.97 | 38.80 | 38.97 | 10,818 | +0.11(+0.28%) |
Jul 12, 2018 | 38.78 | 38.89 | 38.63 | 38.86 | 9,554 | +0.54(+1.40%) |
Jul 11, 2018 | 38.49 | 38.49 | 38.31 | 38.32 | 10,613 | -0.43(-1.10%) |
Jul 10, 2018 | 38.75 | 38.82 | 38.74 | 38.75 | 15,985 | +0.02(+0.05%) |
Jul 09, 2018 | 38.42 | 38.83 | 38.42 | 38.73 | 8,588 | +0.09(+0.23%) |
Jul 06, 2018 | 38.44 | 38.74 | 38.44 | 38.64 | 6,592 | +0.25(+0.65%) |
Jul 05, 2018 | 38.22 | 38.40 | 38.16 | 38.39 | 29,333 | +0.50(+1.32%) |
Jul 03, 2018 | 37.89 | 37.89 | 37.89 | 0 | +0.22(+0.57%) | |
Jul 02, 2018 | 37.58 | 37.74 | 37.58 | 37.67 | 33,602 | -0.41(-1.07%) |
Jun 29, 2018 | 38.22 | 38.02 | 38.08 | 102,931 | +0.37(+0.98%) | |
Jun 28, 2018 | 37.76 | 37.82 | 37.63 | 37.71 | 6,327 | +0.01(+0.03%) |
Jun 27, 2018 | 38.03 | 38.03 | 37.70 | 37.70 | 7,333 | -0.25(-0.66%) |
Jun 26, 2018 | 37.99 | 38.12 | 37.93 | 37.95 | 11,401 | -0.01(-0.03%) |
Jun 25, 2018 | 38.25 | 38.25 | 37.96 | 37.96 | 5,809 | -0.46(-1.20%) |
Jun 22, 2018 | 38.51 | 38.51 | 38.32 | 38.42 | 9,042 | +0.47(+1.24%) |
Jun 21, 2018 | 38.14 | 38.14 | 37.94 | 37.95 | 10,925 | -0.22(-0.58%) |
Jun 20, 2018 | 38.17 | 38.34 | 38.08 | 38.17 | 10,985 | -0.28(-0.74%) |
Jun 19, 2018 | 38.21 | 38.47 | 38.21 | 38.45 | 9,032 | -0.30(-0.78%) |
Jun 18, 2018 | 38.68 | 38.80 | 38.67 | 38.76 | 6,004 | -0.42(-1.08%) |
Jun 15, 2018 | 39.18 | 38.92 | 39.18 | 8,989 | -0.09(-0.23%) | |
Jun 14, 2018 | 39.38 | 39.42 | 39.26 | 39.27 | 8,182 | -0.01(-0.03%) |
Jun 13, 2018 | 39.23 | 39.41 | 39.22 | 39.28 | 12,537 | +0.20(+0.51%) |
Jun 12, 2018 | 39.04 | 39.22 | 39.04 | 39.08 | 19,928 | -0.23(-0.60%) |
Jun 11, 2018 | 39.15 | 39.40 | 39.15 | 39.31 | 7,129 | +0.32(+0.83%) |
Jun 08, 2018 | 39.02 | 39.03 | 38.88 | 38.99 | 4,091 | -0.01(-0.02%) |
Jun 07, 2018 | 39.18 | 39.18 | 38.90 | 39.00 | 5,170 | -0.22(-0.57%) |
Jun 06, 2018 | 39.24 | 39.00 | 39.22 | 7,056 | +0.25(+0.64%) | |
Jun 05, 2018 | 39.12 | 39.12 | 38.87 | 38.97 | 14,285 | +0.04(+0.10%) |
Jun 04, 2018 | 39.19 | 39.19 | 38.93 | 38.93 | 7,792 | +0.02(+0.06%) |