Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.89 | 34.27 | 33.74 | 34.26 | 806,388 | +0.54(+1.60%) |
Apr 29, 2019 | 33.90 | 33.99 | 33.72 | 33.72 | 148,062 | -0.29(-0.86%) |
Apr 26, 2019 | 33.77 | 34.19 | 33.77 | 34.01 | 501,831 | +0.27(+0.81%) |
Apr 25, 2019 | 33.72 | 33.97 | 33.63 | 33.74 | 488,677 | -0.11(-0.34%) |
Apr 24, 2019 | 33.72 | 33.97 | 33.60 | 33.85 | 442,015 | +0.17(+0.50%) |
Apr 23, 2019 | 33.48 | 33.77 | 33.30 | 33.68 | 682,631 | +0.11(+0.34%) |
Apr 22, 2019 | 33.21 | 33.57 | 33.14 | 33.57 | 600,851 | +0.31(+0.94%) |
Apr 18, 2019 | 33.19 | 33.29 | 33.08 | 33.25 | 625,146 | +0.06(+0.17%) |
Apr 17, 2019 | 33.40 | 33.43 | 33.09 | 33.20 | 366,440 | -0.17(-0.51%) |
Apr 16, 2019 | 33.41 | 33.56 | 33.23 | 33.37 | 360,445 | -0.09(-0.25%) |
Apr 15, 2019 | 33.46 | 33.67 | 33.38 | 33.45 | 382,103 | -0.07(-0.20%) |
Apr 12, 2019 | 33.42 | 33.59 | 33.38 | 33.52 | 893,791 | +0.12(+0.37%) |
Apr 11, 2019 | 33.25 | 33.43 | 33.23 | 33.40 | 537,079 | +0.05(+0.14%) |
Apr 10, 2019 | 33.56 | 33.77 | 33.34 | 33.35 | 839,789 | -0.05(-0.14%) |
Apr 09, 2019 | 33.24 | 33.59 | 33.20 | 33.40 | 836,484 | +0.08(+0.23%) |
Apr 08, 2019 | 33.22 | 33.48 | 33.17 | 33.32 | 1,064,338 | -0.07(-0.20%) |
Apr 05, 2019 | 33.14 | 33.50 | 33.04 | 33.39 | 1,478,079 | +0.26(+0.77%) |
Apr 04, 2019 | 32.92 | 33.29 | 32.92 | 33.13 | 2,346,143 | +0.09(+0.29%) |
Apr 03, 2019 | 32.08 | 33.11 | 31.85 | 33.04 | 5,077,336 | +0.54(+1.66%) |
Apr 02, 2019 | 32.31 | 33.24 | 32.29 | 32.50 | 9,414,415 | +3.09(+10.50%) |
Apr 01, 2019 | 29.17 | 29.61 | 29.08 | 29.41 | 311,066 | +0.25(+0.84%) |
Mar 29, 2019 | 28.75 | 29.32 | 28.75 | 29.16 | 573,174 | +0.40(+1.38%) |
Mar 28, 2019 | 28.54 | 28.81 | 28.45 | 28.77 | 222,257 | +0.29(+1.03%) |
Mar 27, 2019 | 28.58 | 28.63 | 28.28 | 28.47 | 210,681 | -0.07(-0.23%) |
Mar 26, 2019 | 28.44 | 28.66 | 28.44 | 28.54 | 330,355 | +0.20(+0.70%) |
Mar 25, 2019 | 27.83 | 28.41 | 27.46 | 28.34 | 272,070 | +0.47(+1.70%) |
Mar 22, 2019 | 27.20 | 28.03 | 27.03 | 27.87 | 313,314 | +0.56(+2.04%) |
Mar 21, 2019 | 27.02 | 27.34 | 26.78 | 27.31 | 194,231 | +0.26(+0.98%) |
Mar 20, 2019 | 27.20 | 27.37 | 26.74 | 27.05 | 235,114 | -0.19(-0.69%) |
Mar 19, 2019 | 27.27 | 27.42 | 27.08 | 27.24 | 199,614 | +0.02(+0.07%) |
Mar 18, 2019 | 27.11 | 27.54 | 26.84 | 27.22 | 337,875 | -0.03(-0.10%) |
Mar 15, 2019 | 26.29 | 27.25 | 26.08 | 27.25 | 551,580 | +0.96(+3.67%) |
Mar 14, 2019 | 26.45 | 26.73 | 26.08 | 26.28 | 332,503 | -0.34(-1.28%) |
Mar 13, 2019 | 26.88 | 26.96 | 26.51 | 26.62 | 179,921 | -0.23(-0.84%) |
Mar 12, 2019 | 26.34 | 27.02 | 26.08 | 26.85 | 219,444 | +0.51(+1.94%) |
Mar 11, 2019 | 26.42 | 26.76 | 25.77 | 26.34 | 296,486 | -0.09(-0.32%) |
Mar 08, 2019 | 26.24 | 26.51 | 26.18 | 26.42 | 218,578 | +0.13(+0.50%) |
Mar 07, 2019 | 25.89 | 26.38 | 25.89 | 26.29 | 278,904 | +0.38(+1.46%) |
Mar 06, 2019 | 25.77 | 26.10 | 25.51 | 25.91 | 356,515 | +0.03(+0.11%) |
Mar 05, 2019 | 25.98 | 26.17 | 25.54 | 25.89 | 485,606 | -0.12(-0.47%) |
Mar 04, 2019 | 26.35 | 26.55 | 25.83 | 26.01 | 514,152 | -0.21(-0.79%) |
Mar 01, 2019 | 26.92 | 27.10 | 26.09 | 26.22 | 286,428 | -0.59(-2.19%) |
Feb 28, 2019 | 26.94 | 27.14 | 26.31 | 26.80 | 400,149 | -0.15(-0.56%) |
Feb 27, 2019 | 27.35 | 27.44 | 26.80 | 26.95 | 321,157 | -0.45(-1.65%) |
Feb 26, 2019 | 27.65 | 28.02 | 27.35 | 27.41 | 352,979 | -0.20(-0.72%) |
Feb 25, 2019 | 28.06 | 28.55 | 27.43 | 27.61 | 718,543 | -0.36(-1.28%) |
Feb 22, 2019 | 28.23 | 28.54 | 27.96 | 27.96 | 183,119 | -0.22(-0.77%) |
Feb 21, 2019 | 28.11 | 28.37 | 27.98 | 28.18 | 293,822 | +0.08(+0.27%) |
Feb 20, 2019 | 28.14 | 28.41 | 28.04 | 28.11 | 522,433 | -0.09(-0.34%) |
Feb 19, 2019 | 28.21 | 28.40 | 27.79 | 28.20 | 533,555 | +0.09(+0.34%) |
Feb 15, 2019 | 28.10 | 28.28 | 27.68 | 28.11 | 408,684 | -0.03(-0.10%) |
Feb 14, 2019 | 27.93 | 28.27 | 27.93 | 28.13 | 397,200 | +0.18(+0.64%) |
Feb 13, 2019 | 28.22 | 28.34 | 27.75 | 27.95 | 511,765 | -0.36(-1.27%) |
Feb 12, 2019 | 28.45 | 28.61 | 27.99 | 28.31 | 401,127 | -0.03(-0.10%) |
Feb 11, 2019 | 28.34 | 28.46 | 28.13 | 28.34 | 258,080 | -0.13(-0.46%) |
Feb 08, 2019 | 28.31 | 28.51 | 27.88 | 28.47 | 397,464 | +0.24(+0.84%) |
Feb 07, 2019 | 28.56 | 28.66 | 27.75 | 28.24 | 786,139 | -0.34(-1.19%) |
Feb 06, 2019 | 28.81 | 29.07 | 27.02 | 28.58 | 807,327 | -0.23(-0.79%) |
Feb 05, 2019 | 28.57 | 28.91 | 28.41 | 28.81 | 390,831 | +0.42(+1.48%) |
Feb 04, 2019 | 28.74 | 28.94 | 28.23 | 28.38 | 659,567 | -0.19(-0.67%) |
Feb 01, 2019 | 28.41 | 28.97 | 28.27 | 28.58 | 404,090 | +0.34(+1.20%) |
Jan 31, 2019 | 27.74 | 28.38 | 27.64 | 28.24 | 397,654 | +0.50(+1.82%) |
Jan 30, 2019 | 27.67 | 28.06 | 27.45 | 27.73 | 331,360 | +0.41(+1.51%) |
Jan 29, 2019 | 27.65 | 27.65 | 27.16 | 27.32 | 288,102 | -0.05(-0.20%) |
Jan 28, 2019 | 27.24 | 27.61 | 27.20 | 27.38 | 239,601 | +0.01(+0.03%) |
Jan 25, 2019 | 27.74 | 27.87 | 26.93 | 27.37 | 405,728 | -0.39(-1.42%) |
Jan 24, 2019 | 27.84 | 28.15 | 27.68 | 27.76 | 260,526 | -0.07(-0.26%) |
Jan 23, 2019 | 27.63 | 27.91 | 27.54 | 27.84 | 365,052 | +0.23(+0.83%) |
Jan 22, 2019 | 27.10 | 27.90 | 27.01 | 27.61 | 359,665 | +0.42(+1.55%) |
Jan 18, 2019 | 26.78 | 27.73 | 26.66 | 27.19 | 520,621 | +0.40(+1.50%) |
Jan 17, 2019 | 26.61 | 26.82 | 26.49 | 26.78 | 389,597 | -0.06(-0.24%) |
Jan 16, 2019 | 26.78 | 26.86 | 26.11 | 26.85 | 440,666 | +0.06(+0.24%) |
Jan 15, 2019 | 27.30 | 27.30 | 26.44 | 26.78 | 379,407 | -0.29(-1.08%) |
Jan 14, 2019 | 27.15 | 27.40 | 26.79 | 27.08 | 600,806 | -0.13(-0.47%) |
Jan 11, 2019 | 27.09 | 27.46 | 26.92 | 27.20 | 437,291 | +0.16(+0.61%) |
Jan 10, 2019 | 26.78 | 27.04 | 26.62 | 27.04 | 439,242 | +0.26(+0.96%) |
Jan 09, 2019 | 27.00 | 27.23 | 26.32 | 26.78 | 533,234 | -0.13(-0.48%) |
Jan 08, 2019 | 26.37 | 27.41 | 26.37 | 26.91 | 586,501 | +0.59(+2.23%) |
Jan 07, 2019 | 24.98 | 26.94 | 24.98 | 26.32 | 1,349,327 | +1.60(+6.48%) |
Jan 04, 2019 | 23.03 | 25.12 | 23.03 | 24.72 | 1,069,091 | +1.91(+8.39%) |
Jan 03, 2019 | 22.43 | 23.43 | 22.14 | 22.81 | 472,684 | +0.44(+1.96%) |
Jan 02, 2019 | 22.96 | 23.15 | 22.32 | 22.37 | 794,736 | -0.80(-3.44%) |
Dec 31, 2018 | 22.52 | 23.21 | 22.12 | 23.17 | 998,867 | +0.70(+3.10%) |
Dec 28, 2018 | 21.57 | 22.74 | 21.46 | 22.47 | 894,786 | +0.96(+4.47%) |
Dec 27, 2018 | 21.98 | 22.02 | 21.12 | 21.51 | 777,553 | -0.71(-3.21%) |
Dec 26, 2018 | 20.88 | 22.40 | 20.84 | 22.22 | 782,659 | +1.25(+5.94%) |
Dec 24, 2018 | 21.76 | 21.84 | 20.83 | 20.98 | 486,764 | -0.96(-4.38%) |
Dec 21, 2018 | 21.70 | 23.24 | 21.70 | 21.94 | 4,841,982 | +0.21(+0.97%) |
Dec 20, 2018 | 22.64 | 22.88 | 21.42 | 21.73 | 1,209,675 | -1.44(-6.21%) |
Dec 19, 2018 | 23.17 | 23.62 | 22.85 | 23.17 | 987,602 | +0.01(+0.04%) |
Dec 18, 2018 | 24.09 | 24.21 | 22.86 | 23.16 | 1,024,693 | -0.90(-3.73%) |
Dec 17, 2018 | 25.45 | 25.53 | 23.78 | 24.05 | 914,226 | -1.45(-5.67%) |
Dec 14, 2018 | 25.13 | 25.92 | 25.04 | 25.50 | 785,573 | +0.12(+0.47%) |
Dec 13, 2018 | 24.75 | 25.61 | 24.54 | 25.38 | 988,705 | +0.65(+2.63%) |
Dec 12, 2018 | 26.51 | 26.56 | 24.14 | 24.73 | 2,200,856 | -1.82(-6.86%) |
Dec 11, 2018 | 29.12 | 29.14 | 26.32 | 26.55 | 1,786,553 | -2.73(-9.32%) |
Dec 10, 2018 | 29.53 | 29.64 | 28.69 | 29.28 | 583,747 | -0.45(-1.51%) |
Dec 07, 2018 | 30.86 | 30.98 | 29.66 | 29.73 | 727,143 | -1.12(-3.62%) |
Dec 06, 2018 | 31.75 | 31.80 | 30.55 | 30.85 | 816,420 | -0.95(-2.99%) |
Dec 04, 2018 | 33.56 | 33.56 | 31.74 | 31.80 | 418,069 | -1.78(-5.29%) |
Dec 03, 2018 | 34.19 | 34.19 | 33.33 | 33.58 | 680,498 | -0.45(-1.32%) |
Nov 30, 2018 | 32.06 | 34.11 | 32.06 | 34.03 | 867,374 | +2.11(+6.60%) |
Nov 29, 2018 | 31.67 | 31.95 | 30.86 | 31.92 | 398,182 | +0.08(+0.26%) |
Nov 28, 2018 | 32.23 | 32.49 | 31.60 | 31.84 | 316,451 | -0.49(-1.50%) |
Nov 27, 2018 | 32.36 | 32.44 | 31.83 | 32.32 | 204,244 | -0.12(-0.37%) |
Nov 26, 2018 | 32.89 | 33.21 | 32.35 | 32.44 | 232,849 | -0.28(-0.87%) |
Nov 23, 2018 | 33.24 | 33.30 | 32.72 | 32.72 | 87,261 | -0.56(-1.68%) |
Nov 21, 2018 | 33.28 | 33.28 | 33.28 | 0 | +0.81(+2.48%) | |
Nov 20, 2018 | 32.09 | 32.87 | 31.83 | 32.48 | 430,726 | +0.25(+0.77%) |
Nov 19, 2018 | 32.24 | 32.72 | 32.05 | 32.23 | 350,898 | +0.15(+0.46%) |
Nov 16, 2018 | 32.28 | 32.39 | 31.86 | 32.08 | 280,460 | +0.02(+0.06%) |
Nov 15, 2018 | 32.41 | 32.52 | 31.80 | 32.07 | 354,224 | -0.35(-1.07%) |
Nov 14, 2018 | 31.50 | 32.63 | 31.50 | 32.41 | 401,829 | +0.95(+3.03%) |
Nov 13, 2018 | 32.96 | 33.37 | 31.14 | 31.46 | 669,365 | -2.16(-6.43%) |
Nov 12, 2018 | 33.91 | 34.17 | 33.48 | 33.62 | 157,442 | -0.21(-0.62%) |
Nov 09, 2018 | 33.70 | 33.96 | 33.58 | 33.83 | 212,638 | +0.00(+0.00%) |
Nov 08, 2018 | 34.30 | 34.51 | 33.52 | 33.83 | 253,714 | -0.28(-0.83%) |
Nov 07, 2018 | 34.21 | 34.39 | 33.57 | 34.12 | 404,738 | +0.34(+1.00%) |
Nov 06, 2018 | 33.60 | 34.02 | 33.46 | 33.78 | 215,306 | +0.15(+0.45%) |
Nov 05, 2018 | 33.12 | 33.83 | 33.09 | 33.63 | 219,197 | +0.54(+1.65%) |
Nov 02, 2018 | 33.49 | 33.77 | 32.69 | 33.08 | 356,602 | -0.29(-0.88%) |
Nov 01, 2018 | 32.17 | 33.71 | 32.14 | 33.38 | 450,426 | +1.54(+4.85%) |
Oct 31, 2018 | 33.63 | 33.80 | 31.21 | 31.83 | 1,328,492 | -1.79(-5.31%) |
Oct 30, 2018 | 34.74 | 34.93 | 33.61 | 33.62 | 381,494 | -1.10(-3.16%) |
Oct 29, 2018 | 34.91 | 35.16 | 34.49 | 34.71 | 181,966 | +0.05(+0.15%) |
Oct 26, 2018 | 34.96 | 35.14 | 34.46 | 34.66 | 213,132 | -0.29(-0.84%) |
Oct 25, 2018 | 35.13 | 35.15 | 34.76 | 34.96 | 178,885 | -0.12(-0.33%) |
Oct 24, 2018 | 34.88 | 35.46 | 34.85 | 35.07 | 215,591 | +0.21(+0.59%) |
Oct 23, 2018 | 34.95 | 35.12 | 34.65 | 34.87 | 186,154 | -0.28(-0.79%) |
Oct 22, 2018 | 35.30 | 35.45 | 34.78 | 35.14 | 293,773 | -0.15(-0.43%) |
Oct 19, 2018 | 35.27 | 35.51 | 35.27 | 35.30 | 148,509 | +0.03(+0.08%) |
Oct 18, 2018 | 35.47 | 35.81 | 35.27 | 35.27 | 228,532 | -0.35(-0.98%) |
Oct 17, 2018 | 35.94 | 35.98 | 35.46 | 35.62 | 210,963 | -0.39(-1.09%) |
Oct 16, 2018 | 35.70 | 36.28 | 35.57 | 36.01 | 248,373 | +0.52(+1.46%) |
Oct 15, 2018 | 35.19 | 35.85 | 35.19 | 35.49 | 112,657 | +0.20(+0.56%) |
Oct 12, 2018 | 35.88 | 35.98 | 35.09 | 35.30 | 310,010 | -0.39(-1.10%) |
Oct 11, 2018 | 35.94 | 36.05 | 35.58 | 35.69 | 213,687 | -0.38(-1.06%) |
Oct 10, 2018 | 36.09 | 36.27 | 35.94 | 36.07 | 280,498 | -0.09(-0.25%) |
Oct 09, 2018 | 36.08 | 36.44 | 35.95 | 36.16 | 277,615 | +0.19(+0.52%) |
Oct 08, 2018 | 35.35 | 36.37 | 35.27 | 35.97 | 430,848 | +0.72(+2.05%) |
Oct 05, 2018 | 34.66 | 35.51 | 34.53 | 35.25 | 300,266 | +0.60(+1.73%) |
Oct 04, 2018 | 35.09 | 35.26 | 34.60 | 34.65 | 243,180 | -0.54(-1.52%) |
Oct 03, 2018 | 34.96 | 35.34 | 34.96 | 35.19 | 138,785 | +0.21(+0.61%) |
Oct 02, 2018 | 35.18 | 35.27 | 34.83 | 34.97 | 158,226 | -0.15(-0.43%) |
Oct 01, 2018 | 35.30 | 35.54 | 35.10 | 35.13 | 163,372 | -0.15(-0.43%) |
Sep 28, 2018 | 35.21 | 35.63 | 35.17 | 35.28 | 139,213 | +0.10(+0.28%) |
Sep 27, 2018 | 35.04 | 35.75 | 35.04 | 35.18 | 340,056 | +0.19(+0.54%) |
Sep 26, 2018 | 35.27 | 35.49 | 34.92 | 34.99 | 344,017 | -0.25(-0.71%) |
Sep 25, 2018 | 35.63 | 35.71 | 35.00 | 35.24 | 214,107 | -0.30(-0.85%) |
Sep 24, 2018 | 35.83 | 36.06 | 35.54 | 35.55 | 253,881 | -0.29(-0.80%) |
Sep 21, 2018 | 36.03 | 36.14 | 35.73 | 35.83 | 201,036 | -0.21(-0.59%) |
Sep 20, 2018 | 36.11 | 36.30 | 35.97 | 36.05 | 103,739 | -0.02(-0.05%) |
Sep 19, 2018 | 36.15 | 36.61 | 35.94 | 36.06 | 230,720 | -0.12(-0.32%) |
Sep 18, 2018 | 35.61 | 36.37 | 35.61 | 36.18 | 202,918 | +0.53(+1.48%) |
Sep 17, 2018 | 35.54 | 35.97 | 35.46 | 35.65 | 138,566 | +0.04(+0.10%) |
Sep 14, 2018 | 35.71 | 35.72 | 35.31 | 35.62 | 197,004 | -0.21(-0.60%) |
Sep 13, 2018 | 35.80 | 35.92 | 35.71 | 35.83 | 135,410 | +0.04(+0.12%) |
Sep 12, 2018 | 35.85 | 36.19 | 35.73 | 35.79 | 151,674 | -0.10(-0.27%) |
Sep 11, 2018 | 35.31 | 35.90 | 35.25 | 35.88 | 255,845 | +0.53(+1.49%) |
Sep 10, 2018 | 35.14 | 35.55 | 35.14 | 35.36 | 231,320 | +0.21(+0.58%) |
Sep 07, 2018 | 35.33 | 35.38 | 34.83 | 35.15 | 226,572 | -0.29(-0.81%) |
Sep 06, 2018 | 35.35 | 35.48 | 35.20 | 35.44 | 158,481 | +0.12(+0.35%) |
Sep 05, 2018 | 35.29 | 35.52 | 35.18 | 35.31 | 164,075 | -0.05(-0.15%) |
Sep 04, 2018 | 35.05 | 35.41 | 34.93 | 35.37 | 263,446 | +0.41(+1.18%) |
Aug 31, 2018 | 34.96 | 34.96 | 34.96 | 0 | -0.32(-0.91%) | |
Aug 30, 2018 | 35.27 | 35.39 | 35.15 | 35.28 | 130,070 | +0.01(+0.03%) |
Aug 29, 2018 | 35.35 | 35.78 | 35.27 | 35.27 | 328,001 | -0.07(-0.20%) |
Aug 28, 2018 | 35.29 | 35.59 | 35.25 | 35.34 | 245,111 | +0.09(+0.25%) |
Aug 27, 2018 | 35.29 | 35.75 | 35.21 | 35.25 | 375,082 | -0.04(-0.10%) |
Aug 24, 2018 | 35.49 | 35.76 | 35.18 | 35.29 | 323,226 | -0.22(-0.63%) |
Aug 23, 2018 | 35.85 | 35.91 | 35.47 | 35.51 | 211,045 | -0.41(-1.14%) |
Aug 22, 2018 | 36.06 | 36.17 | 35.80 | 35.92 | 184,776 | -0.04(-0.10%) |
Aug 21, 2018 | 36.34 | 36.46 | 35.73 | 35.96 | 379,142 | -0.43(-1.18%) |
Aug 20, 2018 | 36.45 | 36.80 | 36.38 | 36.38 | 181,242 | -0.05(-0.15%) |
Aug 17, 2018 | 36.77 | 36.77 | 36.41 | 36.44 | 202,044 | -0.07(-0.20%) |
Aug 16, 2018 | 36.19 | 36.56 | 36.00 | 36.51 | 328,326 | +0.37(+1.01%) |
Aug 15, 2018 | 35.89 | 36.38 | 35.77 | 36.14 | 335,240 | +0.33(+0.92%) |
Aug 14, 2018 | 35.78 | 36.05 | 35.58 | 35.81 | 237,036 | -0.02(-0.05%) |
Aug 13, 2018 | 36.00 | 36.18 | 35.64 | 35.83 | 233,358 | -0.16(-0.45%) |
Aug 10, 2018 | 36.94 | 37.15 | 35.94 | 35.99 | 963,967 | -0.88(-2.37%) |
Aug 09, 2018 | 36.16 | 37.13 | 36.13 | 36.87 | 532,777 | +0.75(+2.08%) |
Aug 08, 2018 | 36.09 | 36.29 | 35.61 | 36.12 | 554,609 | +0.48(+1.35%) |
Aug 07, 2018 | 35.60 | 35.75 | 35.11 | 35.64 | 520,483 | +0.03(+0.10%) |
Aug 06, 2018 | 35.81 | 36.06 | 35.51 | 35.60 | 451,504 | -0.11(-0.32%) |
Aug 03, 2018 | 35.81 | 36.20 | 35.65 | 35.72 | 339,873 | -0.05(-0.15%) |
Aug 02, 2018 | 36.64 | 37.03 | 35.77 | 35.77 | 484,324 | -1.47(-3.94%) |
Aug 01, 2018 | 37.57 | 37.61 | 36.94 | 37.23 | 235,780 | -0.31(-0.81%) |
Jul 31, 2018 | 37.53 | 37.71 | 37.51 | 37.54 | 156,883 | +0.01(+0.02%) |
Jul 30, 2018 | 37.79 | 37.79 | 37.35 | 37.53 | 163,221 | -0.10(-0.26%) |
Jul 27, 2018 | 37.84 | 37.91 | 37.44 | 37.63 | 86,429 | -0.06(-0.16%) |
Jul 26, 2018 | 38.07 | 38.20 | 37.59 | 37.69 | 182,403 | -0.28(-0.74%) |
Jul 25, 2018 | 37.49 | 38.08 | 37.49 | 37.97 | 126,233 | -0.08(-0.21%) |
Jul 24, 2018 | 38.04 | 38.12 | 37.79 | 38.04 | 142,696 | -0.02(-0.05%) |
Jul 23, 2018 | 37.58 | 38.12 | 37.40 | 38.06 | 213,797 | +0.46(+1.23%) |
Jul 20, 2018 | 37.67 | 37.84 | 37.55 | 37.60 | 162,954 | -0.15(-0.39%) |
Jul 19, 2018 | 37.19 | 37.92 | 37.13 | 37.75 | 256,271 | +0.56(+1.50%) |
Jul 18, 2018 | 37.02 | 37.30 | 36.86 | 37.19 | 155,330 | +0.24(+0.66%) |
Jul 17, 2018 | 37.16 | 37.23 | 36.95 | 36.95 | 91,235 | -0.26(-0.70%) |
Jul 16, 2018 | 36.99 | 37.46 | 36.95 | 37.21 | 185,374 | +0.18(+0.49%) |
Jul 13, 2018 | 36.95 | 37.30 | 36.88 | 37.02 | 266,973 | +0.42(+1.14%) |
Jul 12, 2018 | 36.61 | 36.88 | 36.47 | 36.61 | 96,401 | +0.10(+0.26%) |
Jul 11, 2018 | 36.54 | 36.77 | 36.47 | 36.51 | 141,569 | -0.15(-0.40%) |
Jul 10, 2018 | 36.46 | 36.90 | 36.26 | 36.66 | 181,132 | +0.11(+0.31%) |
Jul 09, 2018 | 36.98 | 36.98 | 36.53 | 36.54 | 226,280 | -0.45(-1.23%) |
Jul 06, 2018 | 36.65 | 37.11 | 36.65 | 37.00 | 196,334 | +0.27(+0.74%) |
Jul 05, 2018 | 36.68 | 36.83 | 36.64 | 36.73 | 150,181 | +0.15(+0.41%) |
Jul 03, 2018 | 36.58 | 36.58 | 36.58 | 0 | +0.17(+0.48%) | |
Jul 02, 2018 | 36.64 | 36.70 | 36.25 | 36.40 | 180,694 | -0.43(-1.16%) |
Jun 29, 2018 | 36.75 | 37.26 | 36.57 | 36.83 | 308,536 | +0.12(+0.33%) |
Jun 28, 2018 | 36.41 | 37.10 | 36.41 | 36.71 | 318,349 | +0.34(+0.94%) |
Jun 27, 2018 | 35.96 | 36.50 | 35.34 | 36.37 | 309,525 | +0.39(+1.09%) |
Jun 26, 2018 | 36.51 | 36.80 | 35.82 | 35.98 | 643,174 | -0.63(-1.72%) |
Jun 25, 2018 | 36.61 | 36.90 | 36.52 | 36.61 | 145,813 | -0.18(-0.50%) |
Jun 22, 2018 | 36.36 | 37.04 | 36.22 | 36.79 | 389,838 | +0.58(+1.59%) |
Jun 21, 2018 | 36.38 | 36.50 | 36.17 | 36.21 | 96,913 | -0.14(-0.38%) |
Jun 20, 2018 | 36.24 | 36.51 | 36.16 | 36.35 | 148,108 | +0.09(+0.24%) |
Jun 19, 2018 | 36.08 | 36.42 | 36.04 | 36.27 | 169,702 | +0.05(+0.14%) |
Jun 18, 2018 | 36.33 | 36.53 | 36.07 | 36.21 | 132,452 | -0.11(-0.31%) |
Jun 15, 2018 | 36.50 | 36.40 | 36.33 | 163,381 | -0.08(-0.22%) | |
Jun 14, 2018 | 36.38 | 36.45 | 36.13 | 36.40 | 107,142 | +0.19(+0.53%) |
Jun 13, 2018 | 36.64 | 36.69 | 36.04 | 36.21 | 173,531 | -0.38(-1.03%) |
Jun 12, 2018 | 36.95 | 37.05 | 36.55 | 36.59 | 145,654 | -0.24(-0.64%) |
Jun 11, 2018 | 36.65 | 36.96 | 36.64 | 36.82 | 125,247 | +0.10(+0.29%) |
Jun 08, 2018 | 36.86 | 37.12 | 36.68 | 36.72 | 138,922 | -0.21(-0.57%) |
Jun 07, 2018 | 36.83 | 37.21 | 36.66 | 36.93 | 188,616 | +0.03(+0.07%) |
Jun 06, 2018 | 36.88 | 36.90 | 187,121 | -0.73(-1.95%) | ||
Jun 05, 2018 | 36.95 | 37.74 | 36.91 | 37.63 | 220,236 | +0.57(+1.53%) |
Jun 04, 2018 | 36.49 | 37.18 | 36.38 | 37.07 | 439,165 | +0.71(+1.94%) |
Jun 01, 2018 | 36.05 | 36.64 | 35.90 | 36.36 | 291,152 | +0.27(+0.75%) |
May 31, 2018 | 35.65 | 36.48 | 35.47 | 36.09 | 423,979 | +0.44(+1.22%) |
May 30, 2018 | 35.61 | 35.74 | 35.50 | 35.65 | 165,587 | +0.07(+0.20%) |
May 29, 2018 | 35.60 | 35.67 | 35.38 | 35.58 | 157,296 | -0.15(-0.42%) |
May 25, 2018 | 35.73 | 35.73 | 35.73 | 0 | +0.04(+0.12%) | |
May 24, 2018 | 35.85 | 35.88 | 35.59 | 35.69 | 134,697 | -0.11(-0.32%) |
May 23, 2018 | 35.81 | 35.96 | 35.61 | 35.80 | 153,106 | +0.01(+0.02%) |
May 22, 2018 | 35.87 | 35.98 | 35.73 | 35.79 | 188,077 | -0.01(-0.02%) |
May 21, 2018 | 35.74 | 35.94 | 35.56 | 35.80 | 226,920 | +0.10(+0.27%) |
May 18, 2018 | 36.00 | 36.07 | 35.52 | 35.71 | 246,084 | -0.16(-0.44%) |
May 17, 2018 | 36.05 | 36.14 | 35.78 | 35.86 | 241,295 | -0.24(-0.65%) |
May 16, 2018 | 36.02 | 36.18 | 35.80 | 36.10 | 273,249 | +0.12(+0.34%) |
May 15, 2018 | 35.88 | 36.15 | 35.51 | 35.98 | 221,307 | +0.00(+0.00%) |
May 14, 2018 | 35.68 | 36.10 | 35.68 | 35.98 | 314,294 | +0.33(+0.93%) |
May 11, 2018 | 35.77 | 35.85 | 35.24 | 35.65 | 432,434 | -0.16(-0.44%) |
May 10, 2018 | 35.88 | 36.00 | 35.63 | 35.80 | 299,100 | -0.12(-0.34%) |
May 09, 2018 | 36.13 | 36.23 | 34.98 | 35.92 | 334,539 | -0.07(-0.19%) |
May 08, 2018 | 35.99 | 36.05 | 35.30 | 35.99 | 371,648 | +0.03(+0.09%) |
May 07, 2018 | 35.56 | 36.41 | 35.49 | 35.96 | 447,443 | +0.44(+1.25%) |
May 04, 2018 | 35.39 | 35.63 | 35.29 | 35.52 | 201,613 | +0.15(+0.43%) |
May 03, 2018 | 35.87 | 36.35 | 35.05 | 35.36 | 284,413 | -1.17(-3.20%) |
May 02, 2018 | 36.47 | 36.64 | 36.25 | 36.53 | 127,606 | +0.02(+0.05%) |