Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.45 | 33.45 | 33.36 | 33.36 | 7,702 | -0.18(-0.54%) |
Mar 28, 2019 | 33.54 | 33.54 | 33.54 | 33.54 | 417 | +0.07(+0.21%) |
Mar 27, 2019 | 33.63 | 33.63 | 33.47 | 33.47 | 1,064 | +0.01(+0.03%) |
Mar 26, 2019 | 33.64 | 33.64 | 33.46 | 33.46 | 3,427 | +0.23(+0.69%) |
Mar 25, 2019 | 33.25 | 33.25 | 33.23 | 33.23 | 6,013 | -0.27(-0.81%) |
Mar 22, 2019 | 33.64 | 33.64 | 33.48 | 33.50 | 1,401 | -0.15(-0.45%) |
Mar 21, 2019 | 33.51 | 33.65 | 33.51 | 33.65 | 2,175 | +0.38(+1.14%) |
Mar 20, 2019 | 33.27 | 33.27 | 33.27 | 33.27 | 450 | -0.03(-0.09%) |
Mar 19, 2019 | 33.29 | 33.30 | 33.29 | 33.30 | 533 | +0.03(+0.09%) |
Mar 18, 2019 | 33.27 | 33.27 | 33.27 | 33.27 | 1,063 | +0.11(+0.33%) |
Mar 15, 2019 | 33.06 | 33.20 | 33.06 | 33.16 | 15,161 | +0.26(+0.79%) |
Mar 14, 2019 | 32.97 | 32.97 | 32.88 | 32.90 | 1,324 | -0.24(-0.72%) |
Mar 13, 2019 | 33.12 | 33.24 | 33.12 | 33.14 | 2,589 | -0.13(-0.39%) |
Mar 12, 2019 | 33.27 | 33.27 | 33.27 | 33.27 | 154 | +0.03(+0.09%) |
Mar 11, 2019 | 32.99 | 33.24 | 32.99 | 33.24 | 443 | +0.43(+1.31%) |
Mar 08, 2019 | 32.76 | 32.82 | 32.75 | 32.81 | 1,551 | -0.37(-1.12%) |
Mar 07, 2019 | 33.40 | 33.40 | 33.17 | 33.18 | 873 | -0.30(-0.90%) |
Mar 06, 2019 | 33.46 | 33.48 | 33.46 | 33.48 | 637 | +0.08(+0.24%) |
Mar 05, 2019 | 33.35 | 33.40 | 33.35 | 33.40 | 470 | +0.18(+0.54%) |
Mar 04, 2019 | 33.37 | 33.37 | 33.22 | 33.22 | 2,901 | -0.08(-0.24%) |
Mar 01, 2019 | 33.30 | 33.30 | 33.30 | 33.30 | 578 | +0.44(+1.34%) |
Feb 28, 2019 | 33.02 | 33.02 | 32.86 | 32.86 | 18,099 | -0.36(-1.08%) |
Feb 27, 2019 | 33.22 | 33.22 | 33.21 | 33.22 | 2,817 | -0.16(-0.48%) |
Feb 26, 2019 | 33.40 | 33.41 | 33.29 | 33.38 | 8,236 | +0.02(+0.06%) |
Feb 25, 2019 | 33.36 | 33.37 | 33.35 | 33.36 | 1,373 | +0.13(+0.39%) |
Feb 22, 2019 | 33.25 | 33.25 | 33.23 | 33.23 | 666 | +0.25(+0.76%) |
Feb 21, 2019 | 33.00 | 33.00 | 32.98 | 32.98 | 1,821 | -0.07(-0.21%) |
Feb 20, 2019 | 33.07 | 33.11 | 33.05 | 33.05 | 2,692 | -0.05(-0.15%) |
Feb 19, 2019 | 33.15 | 33.15 | 33.01 | 33.10 | 2,380 | +0.08(+0.24%) |
Feb 15, 2019 | 33.02 | 33.02 | 33.02 | 0 | +0.17(+0.52%) | |
Feb 14, 2019 | 32.91 | 32.91 | 32.85 | 32.85 | 1,735 | +0.12(+0.37%) |
Feb 13, 2019 | 32.79 | 32.79 | 32.73 | 32.73 | 934 | +0.10(+0.31%) |
Feb 12, 2019 | 32.60 | 32.63 | 32.56 | 32.63 | 12,931 | +0.33(+1.02%) |
Feb 11, 2019 | 32.40 | 32.40 | 32.30 | 32.30 | 2,805 | +0.10(+0.31%) |
Feb 08, 2019 | 32.13 | 32.20 | 32.10 | 32.20 | 3,219 | -0.24(-0.74%) |
Feb 07, 2019 | 32.41 | 32.56 | 32.41 | 32.44 | 3,872 | -0.21(-0.64%) |
Feb 06, 2019 | 32.74 | 32.74 | 32.65 | 32.65 | 1,933 | -0.02(-0.06%) |
Feb 05, 2019 | 32.67 | 32.67 | 32.67 | 32.67 | 306 | +0.25(+0.77%) |
Feb 04, 2019 | 32.23 | 32.42 | 32.23 | 32.42 | 859 | +0.21(+0.65%) |
Feb 01, 2019 | 32.33 | 32.33 | 32.21 | 32.21 | 882 | -0.30(-0.92%) |
Jan 31, 2019 | 32.51 | 32.53 | 32.50 | 32.51 | 5,250 | +0.00(+0.00%) |
Jan 30, 2019 | 32.40 | 32.51 | 32.40 | 32.51 | 4,830 | +0.09(+0.28%) |
Jan 29, 2019 | 32.42 | 32.42 | 32.42 | 32.42 | 300 | +0.25(+0.78%) |
Jan 28, 2019 | 32.25 | 32.25 | 32.17 | 32.17 | 1,834 | -0.28(-0.86%) |
Jan 25, 2019 | 32.50 | 32.50 | 32.45 | 32.45 | 834 | +0.46(+1.44%) |
Jan 24, 2019 | 31.99 | 31.99 | 31.99 | 163 | +0.00(+0.00%) | |
Jan 23, 2019 | 32.17 | 32.17 | 31.99 | 31.99 | 2,999 | -0.02(-0.06%) |
Jan 22, 2019 | 32.25 | 32.25 | 32.01 | 32.01 | 1,214 | -0.19(-0.59%) |
Jan 21, 2019 | 32.48 | 32.48 | 32.16 | 32.20 | 4,050 | -0.21(-0.65%) |
Jan 18, 2019 | 32.41 | 32.41 | 32.38 | 32.41 | 1,629 | +0.23(+0.71%) |
Jan 17, 2019 | 32.24 | 32.24 | 32.18 | 32.18 | 416 | +0.23(+0.72%) |
Jan 16, 2019 | 31.95 | 31.95 | 31.95 | 94 | +0.00(+0.00%) | |
Jan 15, 2019 | 31.84 | 32.03 | 31.82 | 31.95 | 3,154 | +0.35(+1.11%) |
Jan 14, 2019 | 31.68 | 31.68 | 31.60 | 31.60 | 4,416 | -0.17(-0.54%) |
Jan 11, 2019 | 31.77 | 31.77 | 31.77 | 31.77 | 1,300 | -0.08(-0.25%) |
Jan 10, 2019 | 31.57 | 31.85 | 31.56 | 31.85 | 9,703 | +0.21(+0.66%) |
Jan 09, 2019 | 31.56 | 31.64 | 31.56 | 31.64 | 937 | +0.09(+0.29%) |
Jan 08, 2019 | 31.50 | 31.55 | 31.50 | 31.55 | 1,398 | +0.05(+0.16%) |
Jan 07, 2019 | 31.56 | 31.59 | 31.41 | 31.50 | 2,723 | -0.15(-0.47%) |
Jan 04, 2019 | 31.33 | 31.65 | 31.33 | 31.65 | 4,474 | +0.78(+2.53%) |
Jan 03, 2019 | 31.18 | 31.18 | 30.87 | 30.87 | 2,624 | -0.49(-1.56%) |
Jan 02, 2019 | 31.04 | 31.40 | 31.04 | 31.36 | 16,392 | -0.18(-0.57%) |
Dec 31, 2018 | 31.54 | 31.54 | 31.54 | 0 | +0.54(+1.74%) | |
Dec 28, 2018 | 31.12 | 31.30 | 31.00 | 31.00 | 44,548 | -0.37(-1.18%) |
Dec 27, 2018 | 31.14 | 31.37 | 31.10 | 31.37 | 6,013 | +0.82(+2.68%) |
Dec 24, 2018 | 30.55 | 30.55 | 30.55 | 0 | -0.25(-0.81%) | |
Dec 21, 2018 | 31.11 | 31.17 | 30.80 | 30.80 | 32,799 | -0.58(-1.85%) |
Dec 20, 2018 | 31.51 | 31.51 | 31.25 | 31.38 | 4,929 | -0.09(-0.29%) |
Dec 19, 2018 | 31.82 | 32.02 | 31.45 | 31.47 | 10,234 | -0.38(-1.19%) |
Dec 18, 2018 | 32.10 | 32.10 | 31.85 | 31.85 | 5,959 | +0.18(+0.57%) |
Dec 17, 2018 | 31.84 | 31.93 | 31.67 | 31.67 | 9,443 | -0.22(-0.69%) |
Dec 14, 2018 | 31.85 | 31.89 | 31.85 | 31.89 | 5,100 | -0.40(-1.24%) |
Dec 13, 2018 | 32.47 | 32.47 | 32.29 | 32.29 | 496 | +0.00(+0.00%) |
Dec 12, 2018 | 32.29 | 32.29 | 32.29 | 32.29 | 399 | +0.09(+0.28%) |
Dec 11, 2018 | 32.20 | 32.20 | 32.20 | 32.20 | 411 | +0.20(+0.63%) |
Dec 10, 2018 | 32.01 | 32.01 | 31.77 | 32.00 | 7,169 | +0.12(+0.38%) |
Dec 07, 2018 | 32.12 | 32.12 | 31.88 | 31.88 | 4,854 | -0.52(-1.60%) |
Dec 06, 2018 | 32.21 | 32.40 | 32.21 | 32.40 | 7,413 | -0.47(-1.43%) |
Dec 05, 2018 | 32.87 | 32.87 | 32.87 | 32.87 | 242 | +0.47(+1.45%) |
Dec 04, 2018 | 33.07 | 33.07 | 32.40 | 32.40 | 1,880 | -0.82(-2.47%) |
Dec 03, 2018 | 33.32 | 33.32 | 33.22 | 33.22 | 1,239 | +0.30(+0.91%) |
Nov 30, 2018 | 32.89 | 32.95 | 32.87 | 32.92 | 2,738 | -0.07(-0.21%) |
Nov 29, 2018 | 32.99 | 32.99 | 32.99 | 32.99 | 305 | -0.08(-0.24%) |
Nov 28, 2018 | 32.76 | 33.07 | 32.75 | 33.07 | 1,387 | +0.49(+1.50%) |
Nov 27, 2018 | 32.53 | 32.58 | 32.53 | 32.58 | 1,102 | -0.04(-0.12%) |
Nov 26, 2018 | 32.47 | 32.62 | 32.47 | 32.62 | 10,385 | +0.48(+1.49%) |
Nov 23, 2018 | 32.07 | 32.22 | 32.07 | 32.14 | 7,229 | +0.18(+0.56%) |
Nov 22, 2018 | 31.96 | 31.96 | 31.96 | 15 | +0.00(+0.00%) | |
Nov 21, 2018 | 31.96 | 31.96 | 31.96 | 104 | +0.00(+0.00%) | |
Nov 20, 2018 | 31.97 | 31.97 | 31.90 | 31.96 | 2,909 | -0.18(-0.56%) |
Nov 19, 2018 | 32.40 | 32.40 | 32.14 | 32.14 | 525 | -0.19(-0.59%) |
Nov 16, 2018 | 32.33 | 32.33 | 32.33 | 32.33 | 325 | +0.00(+0.00%) |
Nov 15, 2018 | 32.25 | 32.38 | 32.23 | 32.33 | 9,738 | +0.07(+0.22%) |
Nov 14, 2018 | 32.26 | 32.26 | 32.26 | 32.26 | 756 | +0.05(+0.16%) |
Nov 13, 2018 | 32.20 | 32.21 | 32.14 | 32.21 | 9,930 | +0.08(+0.25%) |
Nov 12, 2018 | 32.29 | 32.29 | 32.13 | 32.13 | 9,244 | -0.43(-1.32%) |
Nov 09, 2018 | 32.55 | 32.56 | 32.48 | 32.56 | 373 | -0.18(-0.55%) |
Nov 08, 2018 | 32.80 | 32.80 | 32.74 | 32.74 | 3,931 | +0.01(+0.03%) |
Nov 07, 2018 | 32.59 | 32.82 | 32.53 | 32.73 | 13,258 | +0.28(+0.86%) |
Nov 06, 2018 | 32.40 | 32.50 | 32.40 | 32.45 | 780 | +0.20(+0.62%) |
Nov 05, 2018 | 32.14 | 32.25 | 32.14 | 32.25 | 2,150 | +0.11(+0.34%) |
Nov 02, 2018 | 32.34 | 32.34 | 31.99 | 32.14 | 1,439 | +0.36(+1.13%) |
Nov 01, 2018 | 31.84 | 31.84 | 31.78 | 31.78 | 5,020 | -0.11(-0.34%) |
Oct 31, 2018 | 31.83 | 32.06 | 31.83 | 31.89 | 9,355 | +0.49(+1.56%) |
Oct 30, 2018 | 31.17 | 31.40 | 31.17 | 31.40 | 800 | +0.56(+1.82%) |
Oct 29, 2018 | 31.40 | 31.40 | 30.84 | 30.84 | 9,783 | -0.32(-1.03%) |
Oct 26, 2018 | 31.23 | 31.29 | 31.00 | 31.16 | 8,437 | -0.50(-1.58%) |
Oct 25, 2018 | 31.39 | 31.76 | 31.39 | 31.66 | 7,881 | +0.39(+1.25%) |
Oct 24, 2018 | 31.41 | 31.42 | 31.27 | 31.27 | 2,234 | -1.05(-3.25%) |
Oct 23, 2018 | 32.25 | 32.33 | 31.90 | 32.32 | 3,781 | -0.45(-1.37%) |
Oct 22, 2018 | 32.77 | 32.77 | 32.77 | 32.77 | 131 | -0.13(-0.40%) |
Oct 19, 2018 | 32.81 | 32.97 | 32.81 | 32.90 | 1,894 | +0.42(+1.29%) |
Oct 18, 2018 | 32.87 | 32.87 | 32.48 | 32.48 | 11,762 | -0.48(-1.46%) |
Oct 17, 2018 | 32.90 | 32.97 | 32.90 | 32.96 | 4,968 | +0.17(+0.52%) |
Oct 16, 2018 | 32.79 | 32.79 | 32.75 | 32.79 | 1,389 | +0.24(+0.74%) |
Oct 15, 2018 | 32.50 | 32.55 | 32.50 | 32.55 | 2,254 | +0.16(+0.49%) |
Oct 12, 2018 | 32.64 | 32.65 | 32.39 | 32.39 | 3,950 | +0.05(+0.15%) |
Oct 11, 2018 | 32.95 | 32.95 | 32.34 | 32.34 | 21,645 | -0.66(-2.00%) |
Oct 10, 2018 | 33.23 | 33.23 | 33.00 | 33.00 | 3,888 | -0.56(-1.67%) |
Oct 09, 2018 | 33.47 | 33.66 | 33.47 | 33.56 | 5,727 | -0.07(-0.21%) |
Oct 05, 2018 | 33.63 | 33.63 | 33.63 | 0 | -0.16(-0.47%) | |
Oct 04, 2018 | 33.88 | 33.88 | 33.70 | 33.79 | 1,259 | -0.25(-0.73%) |
Oct 03, 2018 | 34.15 | 34.15 | 34.04 | 34.04 | 1,676 | -0.22(-0.64%) |
Oct 02, 2018 | 34.11 | 34.33 | 34.11 | 34.26 | 1,675 | -0.19(-0.55%) |
Oct 01, 2018 | 34.56 | 34.56 | 34.45 | 34.45 | 20,516 | -0.26(-0.75%) |
Sep 28, 2018 | 34.81 | 34.81 | 34.69 | 34.71 | 21,484 | -0.43(-1.22%) |
Sep 27, 2018 | 35.20 | 35.20 | 35.14 | 35.14 | 8,984 | +0.14(+0.40%) |
Sep 26, 2018 | 34.92 | 35.00 | 34.92 | 35.00 | 857 | -0.09(-0.26%) |
Sep 25, 2018 | 35.09 | 35.09 | 35.09 | 35.09 | 348 | +0.28(+0.80%) |
Sep 24, 2018 | 34.76 | 34.81 | 34.76 | 34.81 | 8,672 | -0.12(-0.34%) |
Sep 21, 2018 | 34.93 | 34.93 | 34.93 | 34.93 | 209 | +0.14(+0.40%) |
Sep 20, 2018 | 34.79 | 34.79 | 34.79 | 34.79 | 438 | +0.17(+0.49%) |
Sep 19, 2018 | 34.63 | 34.77 | 34.62 | 34.62 | 2,859 | -0.15(-0.43%) |
Sep 18, 2018 | 34.51 | 34.77 | 34.47 | 34.77 | 3,536 | +0.67(+1.96%) |
Sep 17, 2018 | 34.26 | 34.28 | 34.09 | 34.10 | 12,473 | -0.16(-0.47%) |
Sep 14, 2018 | 34.21 | 34.26 | 34.19 | 34.26 | 1,761 | +0.37(+1.09%) |
Sep 13, 2018 | 33.92 | 33.92 | 33.89 | 33.89 | 1,515 | +0.26(+0.77%) |
Sep 12, 2018 | 33.67 | 33.67 | 33.50 | 33.63 | 3,222 | -0.22(-0.65%) |
Sep 11, 2018 | 33.72 | 33.85 | 33.72 | 33.85 | 981 | -0.01(-0.03%) |
Sep 10, 2018 | 33.95 | 33.96 | 33.86 | 33.86 | 5,650 | -0.01(-0.03%) |
Sep 07, 2018 | 33.85 | 33.87 | 33.85 | 33.87 | 1,412 | -0.26(-0.76%) |
Sep 06, 2018 | 34.16 | 34.25 | 34.13 | 34.13 | 2,763 | -0.14(-0.41%) |
Sep 05, 2018 | 34.19 | 34.28 | 34.13 | 34.27 | 9,290 | -0.37(-1.07%) |
Sep 04, 2018 | 34.60 | 34.66 | 34.60 | 34.64 | 3,493 | +0.04(+0.12%) |
Aug 31, 2018 | 34.60 | 34.60 | 34.60 | 0 | +0.14(+0.41%) | |
Aug 30, 2018 | 34.52 | 34.52 | 34.46 | 34.46 | 1,121 | -0.10(-0.29%) |
Aug 29, 2018 | 34.44 | 34.56 | 34.44 | 34.56 | 1,826 | +0.16(+0.47%) |
Aug 28, 2018 | 34.44 | 34.44 | 34.40 | 34.40 | 507 | -0.20(-0.58%) |
Aug 27, 2018 | 34.54 | 34.60 | 34.54 | 34.60 | 3,245 | +0.35(+1.02%) |
Aug 24, 2018 | 34.18 | 34.25 | 34.18 | 34.25 | 2,903 | +0.07(+0.20%) |
Aug 23, 2018 | 34.17 | 34.24 | 34.17 | 34.18 | 2,561 | -0.05(-0.15%) |
Aug 22, 2018 | 34.30 | 34.37 | 34.23 | 34.23 | 9,910 | -0.04(-0.12%) |
Aug 21, 2018 | 34.25 | 34.28 | 34.25 | 34.27 | 1,483 | +0.02(+0.06%) |
Aug 20, 2018 | 34.26 | 34.26 | 34.22 | 34.25 | 1,341 | +0.04(+0.12%) |
Aug 17, 2018 | 34.03 | 34.21 | 34.03 | 34.21 | 2,912 | -0.07(-0.20%) |
Aug 16, 2018 | 34.14 | 34.28 | 34.14 | 34.28 | 1,093 | +0.35(+1.03%) |
Aug 15, 2018 | 34.01 | 34.01 | 33.87 | 33.93 | 7,663 | -0.25(-0.73%) |
Aug 14, 2018 | 34.25 | 34.25 | 34.18 | 34.18 | 2,617 | -0.10(-0.29%) |
Aug 13, 2018 | 34.31 | 34.34 | 34.26 | 34.28 | 7,523 | -0.15(-0.44%) |
Aug 10, 2018 | 34.50 | 34.50 | 34.43 | 34.43 | 1,854 | -0.37(-1.06%) |
Aug 09, 2018 | 34.85 | 34.94 | 34.80 | 34.80 | 3,075 | -0.11(-0.32%) |
Aug 08, 2018 | 34.90 | 34.91 | 34.85 | 34.91 | 384 | -0.04(-0.11%) |
Aug 07, 2018 | 34.68 | 34.95 | 34.68 | 34.95 | 8,533 | +0.45(+1.30%) |
Aug 03, 2018 | 34.50 | 34.50 | 34.50 | 0 | -0.10(-0.29%) | |
Aug 02, 2018 | 34.59 | 34.60 | 34.56 | 34.60 | 1,410 | -0.30(-0.86%) |
Aug 01, 2018 | 34.91 | 34.91 | 34.82 | 34.90 | 842 | -0.01(-0.03%) |
Jul 31, 2018 | 34.98 | 34.98 | 34.89 | 34.91 | 15,170 | -0.07(-0.20%) |
Jul 30, 2018 | 35.16 | 35.16 | 34.98 | 34.98 | 18,613 | -0.25(-0.71%) |
Jul 27, 2018 | 35.42 | 35.42 | 35.23 | 35.23 | 2,104 | +0.07(+0.20%) |
Jul 26, 2018 | 35.22 | 35.22 | 35.16 | 35.16 | 529 | +0.10(+0.29%) |
Jul 25, 2018 | 35.05 | 35.06 | 35.05 | 35.06 | 662 | -0.14(-0.40%) |
Jul 24, 2018 | 35.28 | 35.28 | 35.20 | 35.20 | 1,742 | +0.20(+0.57%) |
Jul 23, 2018 | 34.89 | 35.00 | 34.89 | 35.00 | 1,013 | +0.10(+0.29%) |
Jul 20, 2018 | 34.83 | 34.90 | 34.83 | 34.90 | 533 | -0.16(-0.46%) |
Jul 19, 2018 | 34.95 | 35.06 | 34.95 | 35.06 | 1,263 | +0.05(+0.14%) |
Jul 18, 2018 | 34.97 | 35.01 | 34.97 | 35.01 | 535 | +0.00(+0.00%) |
Jul 17, 2018 | 34.70 | 35.01 | 34.70 | 35.01 | 2,893 | +0.36(+1.04%) |
Jul 16, 2018 | 34.76 | 34.76 | 34.64 | 34.65 | 6,190 | -0.07(-0.20%) |
Jul 13, 2018 | 34.76 | 34.76 | 34.71 | 34.72 | 1,181 | +0.12(+0.35%) |
Jul 12, 2018 | 34.58 | 34.61 | 34.57 | 34.60 | 4,430 | +0.14(+0.41%) |
Jul 11, 2018 | 34.49 | 34.49 | 34.46 | 34.46 | 7,699 | -0.37(-1.06%) |
Jul 10, 2018 | 34.84 | 34.90 | 34.82 | 34.83 | 1,763 | +0.09(+0.26%) |
Jul 09, 2018 | 34.76 | 34.76 | 34.74 | 34.74 | 354 | +0.21(+0.61%) |
Jul 06, 2018 | 34.39 | 34.53 | 34.37 | 34.53 | 11,662 | +0.18(+0.52%) |
Jul 05, 2018 | 34.34 | 34.35 | 34.28 | 34.35 | 11,754 | -0.09(-0.26%) |
Jul 04, 2018 | 34.44 | 34.44 | 34.44 | 34.44 | 851 | -0.06(-0.17%) |
Jul 03, 2018 | 34.59 | 34.59 | 34.50 | 34.50 | 1,868 | -0.46(-1.32%) |
Jun 29, 2018 | 34.96 | 34.96 | 34.96 | 0 | -0.23(-0.65%) | |
Jun 28, 2018 | 35.20 | 35.20 | 35.12 | 35.19 | 4,187 | -0.17(-0.48%) |
Jun 27, 2018 | 35.52 | 35.61 | 35.36 | 35.36 | 4,694 | -0.24(-0.67%) |
Jun 26, 2018 | 35.50 | 35.66 | 35.50 | 35.60 | 7,708 | +0.19(+0.54%) |
Jun 25, 2018 | 35.55 | 35.55 | 35.25 | 35.41 | 17,963 | -0.52(-1.45%) |
Jun 22, 2018 | 35.97 | 36.01 | 35.93 | 35.93 | 5,648 | +0.07(+0.20%) |
Jun 21, 2018 | 35.94 | 35.94 | 35.86 | 35.86 | 1,455 | -0.18(-0.50%) |
Jun 20, 2018 | 36.07 | 36.07 | 35.99 | 36.04 | 5,698 | +0.16(+0.45%) |
Jun 19, 2018 | 35.79 | 35.88 | 35.78 | 35.88 | 2,198 | -0.22(-0.61%) |
Jun 18, 2018 | 35.94 | 36.10 | 35.94 | 36.10 | 1,191 | -0.10(-0.28%) |
Jun 15, 2018 | 36.20 | 36.10 | 36.20 | 790 | +0.00(+0.00%) | |
Jun 14, 2018 | 36.17 | 36.27 | 36.17 | 36.20 | 3,424 | +0.02(+0.06%) |
Jun 13, 2018 | 36.20 | 36.20 | 36.18 | 36.18 | 926 | -0.05(-0.14%) |
Jun 12, 2018 | 36.20 | 36.29 | 36.20 | 36.23 | 2,820 | -0.24(-0.66%) |
Jun 11, 2018 | 36.47 | 36.47 | 36.47 | 36.47 | 208 | +0.28(+0.77%) |
Jun 08, 2018 | 36.28 | 36.28 | 36.19 | 36.19 | 1,673 | -0.14(-0.39%) |
Jun 07, 2018 | 36.36 | 36.37 | 36.31 | 36.33 | 14,479 | +0.13(+0.36%) |
Jun 06, 2018 | 35.93 | 36.20 | 35.92 | 36.20 | 1,948 | +0.04(+0.11%) |
Jun 05, 2018 | 36.19 | 36.19 | 36.16 | 36.16 | 752 | +0.10(+0.28%) |
Jun 04, 2018 | 36.15 | 36.16 | 36.06 | 36.06 | 6,917 | +0.12(+0.33%) |
Jun 01, 2018 | 35.94 | 35.94 | 35.88 | 35.94 | 3,392 | +0.37(+1.04%) |
May 31, 2018 | 35.66 | 35.70 | 35.57 | 35.57 | 15,536 | -0.05(-0.14%) |
May 30, 2018 | 35.76 | 35.76 | 35.59 | 35.62 | 698 | -0.10(-0.28%) |
May 29, 2018 | 35.93 | 35.93 | 35.67 | 35.72 | 1,344 | -0.23(-0.64%) |
May 28, 2018 | 35.61 | 36.05 | 35.61 | 35.95 | 5,572 | +0.07(+0.20%) |
May 25, 2018 | 35.96 | 35.96 | 35.88 | 35.88 | 2,294 | +0.12(+0.34%) |
May 24, 2018 | 35.86 | 35.93 | 35.60 | 35.76 | 12,086 | -0.05(-0.14%) |
May 23, 2018 | 35.76 | 35.82 | 35.75 | 35.81 | 5,117 | -0.05(-0.14%) |
May 22, 2018 | 35.81 | 35.90 | 35.78 | 35.86 | 2,471 | -0.08(-0.22%) |
May 18, 2018 | 35.94 | 35.94 | 35.94 | 0 | +0.09(+0.25%) | |
May 17, 2018 | 35.85 | 35.85 | 35.85 | 35.85 | 339 | +0.01(+0.03%) |
May 16, 2018 | 35.91 | 35.94 | 35.84 | 35.84 | 3,234 | -0.19(-0.53%) |
May 15, 2018 | 36.05 | 36.05 | 36.00 | 36.03 | 1,448 | -0.03(-0.08%) |
May 14, 2018 | 36.10 | 36.10 | 36.06 | 36.06 | 1,553 | +0.12(+0.33%) |
May 11, 2018 | 35.89 | 35.96 | 35.89 | 35.94 | 1,287 | +0.23(+0.64%) |
May 10, 2018 | 35.66 | 35.75 | 35.66 | 35.71 | 4,676 | +0.12(+0.32%) |
May 09, 2018 | 35.74 | 35.74 | 35.56 | 35.59 | 8,118 | -0.44(-1.21%) |
May 08, 2018 | 35.99 | 36.03 | 35.99 | 36.03 | 4,362 | +0.26(+0.73%) |
May 07, 2018 | 35.70 | 35.77 | 35.70 | 35.77 | 897 | -0.11(-0.31%) |
May 04, 2018 | 35.63 | 35.89 | 35.56 | 35.88 | 5,405 | +0.13(+0.36%) |
May 03, 2018 | 35.74 | 35.75 | 35.65 | 35.75 | 8,244 | +0.05(+0.14%) |
May 02, 2018 | 35.82 | 35.82 | 35.70 | 35.70 | 3,693 | -0.05(-0.14%) |
May 01, 2018 | 35.67 | 35.75 | 35.67 | 35.75 | 504 | +0.02(+0.06%) |
Apr 30, 2018 | 35.99 | 35.99 | 35.73 | 35.73 | 39,587 | -0.14(-0.39%) |
Apr 27, 2018 | 35.97 | 35.97 | 35.85 | 35.87 | 2,803 | +0.04(+0.11%) |
Apr 26, 2018 | 35.65 | 35.83 | 35.65 | 35.83 | 599 | +0.29(+0.82%) |
Apr 25, 2018 | 35.53 | 35.58 | 35.53 | 35.54 | 10,161 | +0.35(+0.99%) |
Apr 24, 2018 | 35.57 | 35.57 | 35.19 | 35.19 | 19,279 | -0.29(-0.82%) |
Apr 23, 2018 | 35.54 | 35.54 | 35.45 | 35.48 | 19,458 | +0.20(+0.57%) |
Apr 20, 2018 | 35.38 | 35.38 | 35.24 | 35.28 | 9,162 | +0.01(+0.03%) |
Apr 19, 2018 | 35.25 | 35.27 | 35.16 | 35.27 | 5,221 | -0.08(-0.23%) |
Apr 18, 2018 | 35.22 | 35.40 | 35.22 | 35.35 | 9,139 | +0.47(+1.35%) |
Apr 17, 2018 | 34.82 | 34.92 | 34.77 | 34.88 | 6,642 | +0.00(+0.00%) |
Apr 16, 2018 | 34.98 | 34.98 | 34.88 | 34.88 | 1,357 | +0.02(+0.06%) |
Apr 13, 2018 | 34.91 | 34.91 | 34.77 | 34.86 | 3,980 | -0.05(-0.14%) |
Apr 12, 2018 | 34.83 | 34.91 | 34.83 | 34.91 | 3,660 | +0.11(+0.32%) |
Apr 11, 2018 | 34.84 | 34.94 | 34.80 | 34.80 | 3,680 | -0.21(-0.60%) |
Apr 10, 2018 | 35.09 | 35.09 | 34.90 | 35.01 | 20,122 | +0.03(+0.09%) |
Apr 09, 2018 | 35.26 | 35.26 | 34.98 | 34.98 | 4,491 | +0.28(+0.81%) |
Apr 06, 2018 | 35.07 | 35.07 | 34.70 | 34.70 | 4,190 | -0.58(-1.64%) |
Apr 05, 2018 | 35.31 | 35.37 | 35.22 | 35.28 | 7,166 | +0.07(+0.20%) |
Apr 04, 2018 | 34.88 | 35.21 | 34.87 | 35.21 | 2,917 | -0.16(-0.45%) |
Apr 03, 2018 | 35.29 | 35.38 | 35.14 | 35.37 | 36,478 | +0.29(+0.83%) |