Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 43.53 | 43.65 | 43.26 | 43.39 | 344,307 | +0.17(+0.39%) |
Mar 28, 2019 | 43.19 | 43.59 | 43.19 | 43.22 | 306,990 | -0.02(-0.06%) |
Mar 27, 2019 | 43.09 | 43.33 | 42.97 | 43.25 | 268,541 | +0.13(+0.30%) |
Mar 26, 2019 | 42.88 | 43.33 | 42.63 | 43.12 | 547,871 | +0.15(+0.34%) |
Mar 25, 2019 | 43.68 | 43.68 | 42.93 | 42.97 | 616,556 | -0.68(-1.55%) |
Mar 22, 2019 | 43.39 | 43.80 | 43.39 | 43.65 | 281,300 | +0.10(+0.22%) |
Mar 21, 2019 | 43.76 | 43.88 | 43.52 | 43.55 | 379,090 | -0.37(-0.84%) |
Mar 20, 2019 | 43.55 | 44.06 | 43.42 | 43.92 | 355,089 | +0.39(+0.89%) |
Mar 19, 2019 | 44.12 | 44.13 | 43.47 | 43.54 | 386,352 | -0.48(-1.08%) |
Mar 18, 2019 | 43.80 | 44.03 | 43.65 | 44.01 | 186,912 | +0.20(+0.46%) |
Mar 15, 2019 | 44.01 | 44.16 | 43.73 | 43.81 | 361,175 | +0.00(+0.00%) |
Mar 14, 2019 | 43.39 | 43.84 | 43.27 | 43.81 | 338,495 | +0.44(+1.00%) |
Mar 13, 2019 | 43.20 | 43.47 | 43.17 | 43.38 | 283,889 | +0.17(+0.39%) |
Mar 12, 2019 | 43.04 | 43.31 | 42.85 | 43.21 | 326,068 | +0.15(+0.36%) |
Mar 11, 2019 | 42.45 | 43.12 | 42.44 | 43.05 | 358,248 | +0.80(+1.89%) |
Mar 08, 2019 | 41.93 | 42.40 | 41.90 | 42.26 | 351,724 | +0.32(+0.76%) |
Mar 07, 2019 | 42.16 | 42.76 | 41.87 | 41.94 | 456,608 | -0.05(-0.11%) |
Mar 06, 2019 | 41.71 | 42.05 | 41.26 | 41.98 | 503,577 | +0.24(+0.57%) |
Mar 05, 2019 | 41.86 | 42.21 | 41.69 | 41.74 | 458,506 | -0.14(-0.32%) |
Mar 04, 2019 | 42.23 | 42.44 | 41.00 | 41.88 | 2,726,067 | -0.30(-0.70%) |
Mar 01, 2019 | 44.04 | 44.04 | 41.31 | 42.18 | 1,433,068 | -1.99(-4.50%) |
Feb 28, 2019 | 44.04 | 44.57 | 44.04 | 44.16 | 300,372 | -0.06(-0.14%) |
Feb 27, 2019 | 44.12 | 44.27 | 43.97 | 44.23 | 311,415 | +0.05(+0.11%) |
Feb 26, 2019 | 44.11 | 44.67 | 44.03 | 44.18 | 456,334 | -0.08(-0.18%) |
Feb 25, 2019 | 44.48 | 44.62 | 43.92 | 44.26 | 451,042 | -0.24(-0.54%) |
Feb 22, 2019 | 44.20 | 44.65 | 44.09 | 44.50 | 555,572 | +0.40(+0.91%) |
Feb 21, 2019 | 43.98 | 44.47 | 43.91 | 44.10 | 534,969 | +0.05(+0.11%) |
Feb 20, 2019 | 43.93 | 44.20 | 43.89 | 44.05 | 238,417 | +0.18(+0.40%) |
Feb 19, 2019 | 43.57 | 43.92 | 43.48 | 43.88 | 423,348 | +0.07(+0.16%) |
Feb 15, 2019 | 43.92 | 43.92 | 43.57 | 43.81 | 336,949 | +0.13(+0.29%) |
Feb 14, 2019 | 42.93 | 43.81 | 42.78 | 43.68 | 441,071 | +0.74(+1.73%) |
Feb 13, 2019 | 43.34 | 43.34 | 42.89 | 42.93 | 218,623 | -0.29(-0.67%) |
Feb 12, 2019 | 42.85 | 43.30 | 42.61 | 43.22 | 344,154 | +0.60(+1.41%) |
Feb 11, 2019 | 43.31 | 43.48 | 42.42 | 42.62 | 372,694 | -0.69(-1.59%) |
Feb 08, 2019 | 43.12 | 43.34 | 42.89 | 43.31 | 321,047 | +0.18(+0.43%) |
Feb 07, 2019 | 43.13 | 43.41 | 42.91 | 43.13 | 414,876 | -0.02(-0.04%) |
Feb 06, 2019 | 43.48 | 43.81 | 42.98 | 43.14 | 449,412 | -0.74(-1.69%) |
Feb 05, 2019 | 43.69 | 44.09 | 43.59 | 43.89 | 362,878 | +0.33(+0.75%) |
Feb 04, 2019 | 43.49 | 43.65 | 43.27 | 43.56 | 293,338 | +0.06(+0.15%) |
Feb 01, 2019 | 43.16 | 43.53 | 43.09 | 43.49 | 333,067 | +0.31(+0.72%) |
Jan 31, 2019 | 42.55 | 43.40 | 42.42 | 43.18 | 508,913 | +0.76(+1.79%) |
Jan 30, 2019 | 42.67 | 42.80 | 42.31 | 42.42 | 667,367 | -0.18(-0.41%) |
Jan 29, 2019 | 42.63 | 42.85 | 42.31 | 42.60 | 629,617 | -0.05(-0.11%) |
Jan 28, 2019 | 41.97 | 42.89 | 41.83 | 42.65 | 587,562 | +0.57(+1.37%) |
Jan 25, 2019 | 42.93 | 42.93 | 41.82 | 42.07 | 759,670 | -0.30(-0.72%) |
Jan 24, 2019 | 42.76 | 42.94 | 41.80 | 42.38 | 1,138,892 | -1.19(-2.73%) |
Jan 23, 2019 | 43.84 | 44.06 | 43.27 | 43.57 | 778,626 | -0.10(-0.24%) |
Jan 22, 2019 | 43.40 | 43.85 | 43.18 | 43.67 | 506,633 | -0.02(-0.04%) |
Jan 18, 2019 | 43.70 | 43.96 | 43.41 | 43.69 | 398,554 | +0.14(+0.33%) |
Jan 17, 2019 | 43.01 | 43.69 | 43.01 | 43.54 | 339,202 | +0.38(+0.87%) |
Jan 16, 2019 | 43.09 | 43.25 | 42.95 | 43.17 | 448,728 | +0.07(+0.17%) |
Jan 15, 2019 | 43.40 | 43.61 | 43.05 | 43.09 | 475,778 | -0.21(-0.48%) |
Jan 14, 2019 | 43.57 | 43.58 | 43.20 | 43.30 | 385,341 | -0.29(-0.66%) |
Jan 11, 2019 | 43.25 | 43.94 | 43.19 | 43.59 | 436,744 | +0.20(+0.46%) |
Jan 10, 2019 | 42.84 | 43.59 | 42.84 | 43.39 | 468,551 | +0.42(+0.97%) |
Jan 09, 2019 | 42.93 | 43.05 | 42.48 | 42.97 | 315,598 | +0.30(+0.71%) |
Jan 08, 2019 | 42.26 | 42.97 | 42.26 | 42.67 | 713,430 | +0.45(+1.06%) |
Jan 07, 2019 | 41.84 | 42.35 | 41.59 | 42.22 | 480,676 | +0.50(+1.19%) |
Jan 04, 2019 | 41.78 | 42.06 | 41.59 | 41.73 | 533,534 | +0.35(+0.85%) |
Jan 03, 2019 | 40.65 | 41.66 | 40.62 | 41.38 | 450,538 | +0.52(+1.27%) |
Jan 02, 2019 | 40.76 | 41.05 | 40.45 | 40.86 | 307,831 | -0.08(-0.20%) |
Dec 31, 2018 | 40.97 | 41.39 | 40.76 | 40.94 | 398,804 | +0.04(+0.10%) |
Dec 28, 2018 | 40.59 | 41.22 | 40.51 | 40.90 | 660,000 | +0.36(+0.89%) |
Dec 27, 2018 | 40.13 | 40.55 | 39.84 | 40.54 | 478,309 | -0.04(-0.10%) |
Dec 26, 2018 | 40.08 | 40.59 | 39.68 | 40.58 | 298,247 | +0.50(+1.26%) |
Dec 24, 2018 | 39.95 | 40.28 | 39.93 | 40.08 | 422,845 | -0.37(-0.91%) |
Dec 21, 2018 | 41.19 | 41.19 | 39.97 | 40.44 | 678,406 | -0.81(-1.96%) |
Dec 20, 2018 | 41.65 | 41.97 | 40.87 | 41.25 | 563,602 | -0.48(-1.15%) |
Dec 19, 2018 | 42.01 | 42.42 | 41.49 | 41.73 | 521,545 | -0.20(-0.48%) |
Dec 18, 2018 | 41.85 | 42.13 | 41.75 | 41.93 | 508,558 | +0.18(+0.44%) |
Dec 17, 2018 | 42.11 | 42.23 | 41.56 | 41.74 | 419,183 | -0.50(-1.17%) |
Dec 14, 2018 | 42.18 | 42.46 | 41.84 | 42.24 | 277,723 | -0.08(-0.19%) |
Dec 13, 2018 | 42.13 | 42.49 | 42.06 | 42.32 | 220,604 | +0.14(+0.34%) |
Dec 12, 2018 | 42.24 | 42.49 | 42.10 | 42.18 | 496,046 | +0.21(+0.49%) |
Dec 11, 2018 | 42.19 | 42.34 | 41.70 | 41.97 | 314,781 | -0.01(-0.02%) |
Dec 10, 2018 | 42.42 | 42.50 | 41.63 | 41.98 | 357,807 | -0.39(-0.92%) |
Dec 07, 2018 | 42.53 | 43.09 | 42.10 | 42.37 | 666,477 | -0.07(-0.17%) |
Dec 06, 2018 | 41.85 | 42.46 | 41.24 | 42.44 | 773,090 | -0.32(-0.76%) |
Dec 04, 2018 | 42.69 | 43.40 | 42.51 | 42.76 | 810,259 | +0.21(+0.50%) |
Dec 03, 2018 | 42.42 | 42.59 | 42.15 | 42.55 | 337,505 | +0.32(+0.77%) |
Nov 30, 2018 | 41.83 | 42.36 | 41.79 | 42.23 | 393,189 | +0.31(+0.74%) |
Nov 29, 2018 | 41.66 | 42.25 | 41.45 | 41.92 | 400,216 | +0.01(+0.02%) |
Nov 28, 2018 | 42.20 | 42.30 | 41.79 | 41.91 | 543,228 | -0.39(-0.92%) |
Nov 27, 2018 | 41.85 | 42.38 | 41.73 | 42.30 | 918,161 | +0.40(+0.94%) |
Nov 26, 2018 | 41.65 | 42.10 | 41.51 | 41.90 | 649,198 | +0.48(+1.17%) |
Nov 23, 2018 | 41.59 | 41.89 | 41.21 | 41.42 | 315,486 | -0.34(-0.81%) |
Nov 21, 2018 | 41.76 | 41.76 | 41.76 | 0 | +0.70(+1.70%) | |
Nov 20, 2018 | 41.79 | 42.02 | 40.96 | 41.06 | 426,796 | -1.16(-2.76%) |
Nov 19, 2018 | 42.57 | 42.65 | 42.09 | 42.23 | 372,571 | -0.29(-0.69%) |
Nov 16, 2018 | 42.14 | 42.68 | 41.83 | 42.52 | 739,000 | +0.38(+0.90%) |
Nov 15, 2018 | 41.96 | 42.26 | 41.82 | 42.14 | 805,492 | +0.11(+0.26%) |
Nov 14, 2018 | 42.03 | 42.35 | 41.77 | 42.03 | 970,568 | +0.16(+0.38%) |
Nov 13, 2018 | 40.75 | 41.96 | 40.67 | 41.87 | 1,005,656 | +1.32(+3.26%) |
Nov 12, 2018 | 40.48 | 40.88 | 40.38 | 40.55 | 276,589 | +0.08(+0.20%) |
Nov 09, 2018 | 40.29 | 40.71 | 40.29 | 40.47 | 244,101 | +0.03(+0.08%) |
Nov 08, 2018 | 40.33 | 40.56 | 40.03 | 40.44 | 273,927 | +0.01(+0.02%) |
Nov 07, 2018 | 40.21 | 40.62 | 40.14 | 40.43 | 283,279 | +0.41(+1.03%) |
Nov 06, 2018 | 40.21 | 40.28 | 39.83 | 40.02 | 239,297 | -0.28(-0.71%) |
Nov 05, 2018 | 40.31 | 40.67 | 40.21 | 40.30 | 337,543 | +0.04(+0.10%) |
Nov 02, 2018 | 40.48 | 40.67 | 40.10 | 40.26 | 258,757 | -0.10(-0.25%) |
Nov 01, 2018 | 41.05 | 41.13 | 40.23 | 40.37 | 449,674 | -0.40(-0.99%) |
Oct 31, 2018 | 41.01 | 41.08 | 40.44 | 40.77 | 353,050 | -0.20(-0.48%) |
Oct 30, 2018 | 40.25 | 41.03 | 40.25 | 40.97 | 626,738 | +0.72(+1.79%) |
Oct 29, 2018 | 40.40 | 40.95 | 39.99 | 40.25 | 680,044 | -0.09(-0.22%) |
Oct 26, 2018 | 40.52 | 40.85 | 39.53 | 40.33 | 752,645 | -0.55(-1.34%) |
Oct 25, 2018 | 41.12 | 41.42 | 40.78 | 40.88 | 803,311 | -0.18(-0.44%) |
Oct 24, 2018 | 40.52 | 41.25 | 40.44 | 41.06 | 1,140,341 | +0.29(+0.72%) |
Oct 23, 2018 | 40.40 | 40.80 | 40.10 | 40.77 | 568,327 | -0.09(-0.23%) |
Oct 22, 2018 | 40.29 | 40.97 | 40.06 | 40.86 | 609,862 | +0.49(+1.22%) |
Oct 19, 2018 | 40.99 | 41.03 | 39.92 | 40.37 | 790,296 | -0.44(-1.07%) |
Oct 18, 2018 | 40.76 | 40.90 | 40.50 | 40.81 | 393,328 | +0.01(+0.02%) |
Oct 17, 2018 | 40.67 | 41.02 | 40.45 | 40.80 | 316,981 | +0.09(+0.23%) |
Oct 16, 2018 | 40.13 | 40.91 | 40.11 | 40.71 | 321,007 | +0.78(+1.94%) |
Oct 15, 2018 | 39.26 | 40.15 | 39.16 | 39.93 | 329,919 | +0.65(+1.65%) |
Oct 12, 2018 | 39.68 | 39.68 | 39.00 | 39.28 | 519,157 | +0.12(+0.30%) |
Oct 11, 2018 | 39.45 | 39.57 | 39.13 | 39.16 | 507,067 | -0.45(-1.14%) |
Oct 10, 2018 | 40.67 | 40.67 | 39.57 | 39.61 | 426,609 | -1.04(-2.55%) |
Oct 09, 2018 | 40.61 | 40.99 | 40.44 | 40.65 | 615,449 | -0.23(-0.56%) |
Oct 08, 2018 | 40.71 | 40.91 | 40.66 | 40.88 | 200,763 | +0.17(+0.41%) |
Oct 05, 2018 | 40.66 | 40.94 | 40.40 | 40.71 | 855,238 | +0.04(+0.10%) |
Oct 04, 2018 | 40.52 | 40.85 | 40.37 | 40.67 | 427,749 | +0.13(+0.31%) |
Oct 03, 2018 | 40.43 | 40.58 | 40.24 | 40.55 | 257,528 | +0.23(+0.57%) |
Oct 02, 2018 | 40.73 | 40.73 | 40.21 | 40.32 | 273,303 | -0.40(-0.99%) |
Oct 01, 2018 | 41.19 | 41.40 | 40.59 | 40.72 | 290,140 | +0.03(+0.08%) |
Sep 28, 2018 | 40.94 | 41.01 | 40.32 | 40.69 | 361,856 | -0.17(-0.43%) |
Sep 27, 2018 | 40.56 | 40.97 | 40.48 | 40.86 | 261,458 | +0.30(+0.74%) |
Sep 26, 2018 | 40.40 | 41.00 | 40.34 | 40.56 | 225,640 | +0.22(+0.55%) |
Sep 25, 2018 | 40.76 | 40.76 | 40.30 | 40.34 | 329,017 | -0.36(-0.87%) |
Sep 24, 2018 | 41.02 | 41.38 | 40.63 | 40.70 | 199,327 | -0.66(-1.61%) |
Sep 21, 2018 | 41.19 | 41.51 | 40.94 | 41.36 | 240,942 | +0.16(+0.38%) |
Sep 20, 2018 | 41.07 | 41.28 | 40.89 | 41.20 | 241,513 | +0.30(+0.74%) |
Sep 19, 2018 | 41.62 | 41.69 | 40.88 | 40.90 | 257,188 | -0.78(-1.88%) |
Sep 18, 2018 | 41.54 | 41.85 | 41.47 | 41.69 | 215,060 | +0.23(+0.55%) |
Sep 17, 2018 | 41.36 | 41.61 | 41.35 | 41.46 | 172,384 | +0.13(+0.33%) |
Sep 14, 2018 | 41.43 | 41.47 | 41.07 | 41.32 | 311,570 | -0.06(-0.15%) |
Sep 13, 2018 | 41.25 | 41.63 | 41.12 | 41.39 | 259,722 | +0.36(+0.89%) |
Sep 12, 2018 | 40.90 | 41.15 | 40.81 | 41.02 | 220,584 | +0.18(+0.44%) |
Sep 11, 2018 | 40.76 | 40.92 | 40.54 | 40.84 | 212,827 | +0.23(+0.56%) |
Sep 10, 2018 | 40.64 | 40.86 | 40.49 | 40.61 | 296,753 | +0.22(+0.54%) |
Sep 07, 2018 | 40.42 | 40.68 | 40.33 | 40.39 | 227,744 | -0.20(-0.48%) |
Sep 06, 2018 | 40.18 | 40.72 | 40.15 | 40.59 | 372,133 | +0.48(+1.19%) |
Sep 05, 2018 | 39.78 | 40.20 | 39.61 | 40.11 | 311,854 | +0.21(+0.53%) |
Sep 04, 2018 | 40.36 | 40.39 | 39.81 | 39.90 | 461,827 | -0.73(-1.79%) |
Aug 31, 2018 | 40.63 | 40.63 | 40.63 | 0 | -0.34(-0.82%) | |
Aug 30, 2018 | 41.29 | 41.46 | 40.83 | 40.97 | 399,738 | -0.55(-1.32%) |
Aug 29, 2018 | 41.61 | 41.73 | 41.33 | 41.52 | 430,156 | +0.02(+0.06%) |
Aug 28, 2018 | 41.67 | 41.70 | 41.21 | 41.49 | 782,094 | +0.03(+0.08%) |
Aug 27, 2018 | 41.03 | 41.80 | 41.03 | 41.46 | 735,244 | +0.45(+1.09%) |
Aug 24, 2018 | 40.86 | 41.03 | 40.80 | 41.01 | 377,576 | +0.22(+0.54%) |
Aug 23, 2018 | 40.78 | 41.06 | 40.76 | 40.79 | 290,227 | -0.34(-0.82%) |
Aug 22, 2018 | 41.63 | 41.63 | 41.04 | 41.13 | 275,453 | -0.50(-1.21%) |
Aug 21, 2018 | 41.67 | 41.95 | 41.33 | 41.63 | 223,005 | -0.09(-0.21%) |
Aug 20, 2018 | 41.77 | 41.92 | 41.59 | 41.72 | 301,837 | -0.01(-0.02%) |
Aug 17, 2018 | 41.46 | 41.78 | 41.29 | 41.73 | 359,724 | +0.45(+1.08%) |
Aug 16, 2018 | 40.94 | 41.48 | 40.92 | 41.28 | 598,596 | +0.38(+0.94%) |
Aug 15, 2018 | 40.61 | 40.94 | 40.39 | 40.90 | 296,843 | +0.10(+0.25%) |
Aug 14, 2018 | 40.54 | 40.83 | 40.54 | 40.79 | 246,073 | +0.44(+1.09%) |
Aug 13, 2018 | 40.10 | 40.53 | 39.99 | 40.36 | 270,509 | +0.20(+0.49%) |
Aug 10, 2018 | 40.36 | 40.40 | 39.86 | 40.16 | 324,912 | -0.50(-1.23%) |
Aug 09, 2018 | 40.51 | 40.81 | 40.47 | 40.66 | 272,562 | +0.11(+0.27%) |
Aug 08, 2018 | 40.00 | 40.59 | 39.89 | 40.55 | 341,628 | +0.52(+1.29%) |
Aug 07, 2018 | 40.28 | 40.28 | 39.95 | 40.03 | 361,173 | -0.11(-0.27%) |
Aug 06, 2018 | 40.23 | 40.61 | 39.87 | 40.14 | 149,805 | -0.05(-0.14%) |
Aug 03, 2018 | 40.04 | 40.27 | 39.88 | 40.20 | 279,388 | +0.02(+0.06%) |
Aug 02, 2018 | 39.89 | 40.26 | 39.70 | 40.18 | 295,393 | +0.13(+0.33%) |
Aug 01, 2018 | 39.95 | 40.14 | 39.57 | 40.04 | 350,510 | +0.15(+0.37%) |
Jul 31, 2018 | 39.60 | 40.07 | 39.40 | 39.89 | 399,618 | +0.31(+0.77%) |
Jul 30, 2018 | 39.35 | 39.80 | 39.35 | 39.59 | 531,787 | +0.33(+0.84%) |
Jul 27, 2018 | 39.26 | 39.33 | 38.92 | 39.26 | 401,166 | +0.16(+0.42%) |
Jul 26, 2018 | 38.98 | 39.38 | 38.83 | 39.09 | 316,897 | +0.12(+0.30%) |
Jul 25, 2018 | 39.12 | 39.12 | 38.85 | 38.98 | 369,429 | -0.10(-0.26%) |
Jul 24, 2018 | 39.29 | 39.38 | 38.99 | 39.08 | 382,844 | -0.10(-0.26%) |
Jul 23, 2018 | 39.33 | 39.37 | 39.08 | 39.18 | 599,409 | -0.26(-0.66%) |
Jul 20, 2018 | 40.14 | 40.16 | 39.24 | 39.44 | 646,525 | -0.24(-0.59%) |
Jul 19, 2018 | 40.15 | 40.25 | 38.65 | 39.67 | 1,132,704 | -0.27(-0.69%) |
Jul 18, 2018 | 39.46 | 40.01 | 39.46 | 39.95 | 605,385 | +0.35(+0.89%) |
Jul 17, 2018 | 39.49 | 39.67 | 39.26 | 39.59 | 515,384 | +0.05(+0.12%) |
Jul 16, 2018 | 39.27 | 39.59 | 39.19 | 39.55 | 387,703 | +0.30(+0.76%) |
Jul 13, 2018 | 39.23 | 39.33 | 39.04 | 39.25 | 1,247,295 | +0.18(+0.46%) |
Jul 12, 2018 | 38.61 | 39.10 | 38.53 | 39.07 | 980,279 | +0.75(+1.96%) |
Jul 11, 2018 | 38.19 | 38.47 | 38.15 | 38.32 | 324,470 | -0.12(-0.31%) |
Jul 10, 2018 | 38.16 | 38.48 | 38.13 | 38.43 | 244,760 | +0.24(+0.64%) |
Jul 09, 2018 | 38.33 | 38.36 | 38.04 | 38.19 | 301,489 | -0.15(-0.39%) |
Jul 06, 2018 | 37.68 | 38.49 | 37.61 | 38.34 | 288,671 | +0.81(+2.15%) |
Jul 05, 2018 | 37.33 | 37.58 | 36.95 | 37.53 | 316,907 | +0.54(+1.46%) |
Jul 03, 2018 | 36.99 | 36.99 | 36.99 | 0 | -0.24(-0.63%) | |
Jul 02, 2018 | 37.09 | 37.25 | 36.93 | 37.23 | 125,866 | +0.01(+0.02%) |
Jun 29, 2018 | 37.14 | 37.27 | 36.98 | 37.22 | 317,465 | +0.23(+0.61%) |
Jun 28, 2018 | 36.85 | 37.10 | 36.54 | 36.99 | 427,881 | +0.14(+0.38%) |
Jun 27, 2018 | 36.87 | 37.16 | 36.81 | 36.85 | 296,741 | +0.02(+0.04%) |
Jun 26, 2018 | 36.36 | 36.97 | 36.33 | 36.83 | 271,372 | +0.53(+1.47%) |
Jun 25, 2018 | 36.86 | 36.88 | 36.20 | 36.30 | 246,622 | -0.67(-1.82%) |
Jun 22, 2018 | 36.83 | 37.05 | 36.65 | 36.98 | 404,639 | +0.16(+0.45%) |
Jun 21, 2018 | 36.63 | 36.86 | 36.62 | 36.81 | 261,257 | +0.15(+0.41%) |
Jun 20, 2018 | 36.77 | 36.77 | 36.57 | 36.66 | 256,629 | +0.17(+0.47%) |
Jun 19, 2018 | 36.61 | 36.83 | 36.40 | 36.49 | 307,243 | -0.40(-1.08%) |
Jun 18, 2018 | 36.98 | 37.02 | 36.63 | 36.89 | 258,520 | -0.13(-0.36%) |
Jun 15, 2018 | 37.08 | 37.12 | 37.02 | 1,011,856 | -0.10(-0.27%) | |
Jun 14, 2018 | 37.34 | 37.34 | 37.01 | 37.12 | 2,826,528 | -0.07(-0.19%) |
Jun 13, 2018 | 37.30 | 37.42 | 37.09 | 37.20 | 1,629,603 | +0.01(+0.02%) |
Jun 12, 2018 | 37.41 | 37.41 | 37.06 | 37.19 | 291,938 | -0.13(-0.36%) |
Jun 11, 2018 | 37.23 | 37.48 | 37.12 | 37.32 | 245,261 | +0.04(+0.11%) |
Jun 08, 2018 | 37.12 | 37.30 | 36.91 | 37.28 | 373,271 | +0.18(+0.49%) |
Jun 07, 2018 | 37.04 | 37.37 | 36.98 | 37.10 | 294,028 | +0.13(+0.36%) |
Jun 06, 2018 | 37.09 | 36.71 | 36.97 | 291,370 | +0.16(+0.44%) | |
Jun 05, 2018 | 36.66 | 36.94 | 36.49 | 36.81 | 291,866 | +0.27(+0.74%) |
Jun 04, 2018 | 36.47 | 36.71 | 36.36 | 36.53 | 298,428 | +0.24(+0.66%) |
Jun 01, 2018 | 36.51 | 36.69 | 36.25 | 36.29 | 304,774 | -0.13(-0.36%) |
May 31, 2018 | 36.75 | 36.75 | 36.03 | 36.43 | 524,715 | -0.42(-1.14%) |
May 30, 2018 | 36.65 | 37.12 | 36.49 | 36.84 | 360,050 | +0.36(+0.98%) |
May 29, 2018 | 36.64 | 36.88 | 36.32 | 36.49 | 434,330 | -0.57(-1.55%) |
May 25, 2018 | 37.06 | 37.06 | 37.06 | 0 | -0.12(-0.31%) | |
May 24, 2018 | 37.74 | 37.79 | 36.68 | 37.18 | 745,470 | -0.75(-1.97%) |
May 23, 2018 | 37.93 | 37.93 | 37.53 | 37.92 | 359,987 | -0.19(-0.49%) |
May 22, 2018 | 37.93 | 38.31 | 37.78 | 38.11 | 533,909 | +0.36(+0.97%) |
May 21, 2018 | 37.78 | 37.85 | 37.58 | 37.75 | 161,908 | +0.05(+0.14%) |
May 18, 2018 | 37.42 | 37.77 | 37.23 | 37.69 | 376,893 | +0.09(+0.25%) |
May 17, 2018 | 37.71 | 37.71 | 37.37 | 37.60 | 314,639 | -0.11(-0.29%) |
May 16, 2018 | 37.51 | 37.76 | 37.40 | 37.71 | 326,698 | +0.37(+1.00%) |
May 15, 2018 | 37.09 | 37.39 | 36.88 | 37.33 | 320,914 | -0.10(-0.27%) |
May 14, 2018 | 37.44 | 37.71 | 37.34 | 37.43 | 404,186 | +0.08(+0.21%) |
May 11, 2018 | 37.26 | 37.54 | 37.21 | 37.36 | 320,495 | +0.03(+0.08%) |
May 10, 2018 | 36.99 | 37.34 | 36.99 | 37.33 | 354,057 | +0.48(+1.31%) |
May 09, 2018 | 36.32 | 36.91 | 36.25 | 36.84 | 655,694 | +0.73(+2.02%) |
May 08, 2018 | 36.36 | 36.36 | 35.78 | 36.12 | 453,673 | -0.30(-0.81%) |
May 07, 2018 | 36.64 | 36.75 | 36.28 | 36.41 | 371,777 | -0.23(-0.64%) |
May 04, 2018 | 36.20 | 36.78 | 36.12 | 36.64 | 385,057 | +0.30(+0.81%) |
May 03, 2018 | 36.36 | 36.48 | 36.16 | 36.35 | 412,136 | -0.10(-0.28%) |
May 02, 2018 | 36.75 | 36.98 | 36.35 | 36.45 | 333,975 | -0.29(-0.78%) |
May 01, 2018 | 36.56 | 36.76 | 36.50 | 36.74 | 389,385 | +0.09(+0.23%) |
Apr 30, 2018 | 36.71 | 36.91 | 36.62 | 36.65 | 433,069 | -0.05(-0.13%) |
Apr 27, 2018 | 37.07 | 37.11 | 36.66 | 36.70 | 884,092 | -0.32(-0.86%) |
Apr 26, 2018 | 36.71 | 37.16 | 36.69 | 37.02 | 519,185 | +0.36(+0.97%) |
Apr 25, 2018 | 36.69 | 36.86 | 36.47 | 36.66 | 517,013 | -0.25(-0.67%) |
Apr 24, 2018 | 37.20 | 37.39 | 36.82 | 36.91 | 502,765 | -0.19(-0.50%) |
Apr 23, 2018 | 37.45 | 37.64 | 37.03 | 37.09 | 584,684 | -0.26(-0.69%) |
Apr 20, 2018 | 37.09 | 37.56 | 36.79 | 37.35 | 1,226,660 | +1.82(+5.11%) |
Apr 19, 2018 | 35.25 | 35.64 | 35.12 | 35.53 | 691,394 | +0.32(+0.90%) |
Apr 18, 2018 | 35.15 | 35.57 | 35.04 | 35.21 | 333,894 | +0.06(+0.18%) |
Apr 17, 2018 | 35.46 | 35.63 | 35.03 | 35.15 | 458,791 | -0.15(-0.42%) |
Apr 16, 2018 | 35.07 | 35.37 | 34.98 | 35.30 | 303,811 | +0.33(+0.93%) |
Apr 13, 2018 | 35.01 | 35.33 | 34.79 | 34.97 | 395,463 | +0.03(+0.09%) |
Apr 12, 2018 | 35.50 | 35.50 | 34.84 | 34.94 | 519,727 | -0.48(-1.36%) |
Apr 11, 2018 | 35.33 | 35.53 | 35.10 | 35.42 | 435,149 | -0.04(-0.11%) |
Apr 10, 2018 | 35.79 | 35.85 | 35.39 | 35.46 | 379,428 | -0.02(-0.07%) |
Apr 09, 2018 | 35.65 | 35.71 | 35.27 | 35.49 | 419,152 | -0.02(-0.07%) |
Apr 06, 2018 | 35.74 | 36.32 | 35.35 | 35.51 | 600,128 | -0.41(-1.15%) |
Apr 05, 2018 | 34.93 | 35.95 | 34.82 | 35.92 | 1,142,935 | +1.02(+2.94%) |
Apr 04, 2018 | 34.14 | 35.00 | 33.92 | 34.90 | 823,086 | +0.61(+1.77%) |
Apr 03, 2018 | 34.50 | 34.73 | 34.25 | 34.29 | 642,360 | +0.05(+0.16%) |