Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.35 | 39.44 | 39.18 | 39.38 | 13,870 | -0.04(-0.09%) |
Apr 29, 2019 | 39.47 | 39.47 | 39.32 | 39.41 | 8,582 | +0.07(+0.18%) |
Apr 26, 2019 | 39.24 | 39.34 | 39.14 | 39.34 | 52,163 | +0.23(+0.58%) |
Apr 25, 2019 | 38.88 | 39.14 | 38.74 | 39.12 | 36,234 | -0.08(-0.21%) |
Apr 24, 2019 | 39.58 | 39.58 | 39.14 | 39.20 | 36,551 | -0.50(-1.25%) |
Apr 23, 2019 | 39.49 | 39.73 | 39.48 | 39.69 | 30,621 | +0.18(+0.46%) |
Apr 22, 2019 | 39.33 | 39.57 | 39.33 | 39.51 | 95,304 | -0.32(-0.79%) |
Apr 18, 2019 | 39.70 | 39.89 | 39.60 | 39.83 | 10,632 | +0.08(+0.20%) |
Apr 17, 2019 | 40.02 | 40.02 | 39.64 | 39.75 | 38,627 | +0.01(+0.02%) |
Apr 16, 2019 | 39.64 | 39.77 | 39.64 | 39.74 | 17,145 | +0.34(+0.87%) |
Apr 15, 2019 | 39.73 | 39.73 | 39.30 | 39.40 | 327,743 | -0.41(-1.02%) |
Apr 12, 2019 | 39.97 | 40.00 | 39.77 | 39.80 | 18,827 | +0.25(+0.64%) |
Apr 11, 2019 | 39.72 | 39.72 | 39.48 | 39.55 | 10,381 | -0.44(-1.11%) |
Apr 10, 2019 | 40.05 | 40.12 | 39.84 | 39.99 | 7,718 | +0.08(+0.19%) |
Apr 09, 2019 | 39.96 | 39.96 | 39.86 | 39.91 | 175,002 | -0.03(-0.08%) |
Apr 08, 2019 | 39.87 | 40.03 | 39.70 | 39.95 | 246,940 | +0.00(+0.00%) |
Apr 05, 2019 | 39.81 | 40.02 | 39.81 | 39.95 | 1,412,728 | +0.34(+0.87%) |
Apr 04, 2019 | 39.44 | 39.67 | 39.44 | 39.60 | 2,949,268 | +0.15(+0.39%) |
Apr 03, 2019 | 39.73 | 39.86 | 39.41 | 39.45 | 11,137 | +0.06(+0.16%) |
Apr 02, 2019 | 39.48 | 39.48 | 39.32 | 39.39 | 12,807 | -0.08(-0.20%) |
Apr 01, 2019 | 39.34 | 39.55 | 39.28 | 39.46 | 31,859 | +0.54(+1.38%) |
Mar 29, 2019 | 38.84 | 38.96 | 38.73 | 38.93 | 9,192 | +0.47(+1.22%) |
Mar 28, 2019 | 38.19 | 38.49 | 38.14 | 38.46 | 21,738 | +0.42(+1.09%) |
Mar 27, 2019 | 38.24 | 38.27 | 38.02 | 38.04 | 7,543 | -0.41(-1.06%) |
Mar 26, 2019 | 38.43 | 38.52 | 38.29 | 38.45 | 49,432 | +0.15(+0.40%) |
Mar 25, 2019 | 38.06 | 38.32 | 38.05 | 38.29 | 28,365 | +0.14(+0.35%) |
Mar 22, 2019 | 38.69 | 38.70 | 38.09 | 38.16 | 28,684 | -1.23(-3.12%) |
Mar 21, 2019 | 39.19 | 39.39 | 39.02 | 39.39 | 40,822 | -0.20(-0.50%) |
Mar 20, 2019 | 39.43 | 39.84 | 39.17 | 39.58 | 19,802 | -0.03(-0.07%) |
Mar 19, 2019 | 39.67 | 39.78 | 39.53 | 39.61 | 72,300 | +0.02(+0.05%) |
Mar 18, 2019 | 39.32 | 39.59 | 39.32 | 39.59 | 158,264 | +0.56(+1.43%) |
Mar 15, 2019 | 38.86 | 39.12 | 38.86 | 39.03 | 33,335 | +0.51(+1.31%) |
Mar 14, 2019 | 38.59 | 38.62 | 38.36 | 38.53 | 62,302 | -0.21(-0.54%) |
Mar 13, 2019 | 38.67 | 38.91 | 38.58 | 38.74 | 235,980 | -0.05(-0.14%) |
Mar 12, 2019 | 38.65 | 38.79 | 38.52 | 38.79 | 1,123,261 | +0.36(+0.94%) |
Mar 11, 2019 | 37.94 | 38.53 | 37.94 | 38.43 | 2,093,532 | +1.13(+3.03%) |
Mar 08, 2019 | 37.12 | 37.34 | 37.12 | 37.30 | 48,951 | -0.42(-1.10%) |
Mar 07, 2019 | 38.21 | 38.21 | 37.66 | 37.72 | 19,729 | -0.74(-1.93%) |
Mar 06, 2019 | 38.76 | 38.79 | 38.41 | 38.46 | 6,540,562 | -0.37(-0.95%) |
Mar 05, 2019 | 38.52 | 38.89 | 38.48 | 38.83 | 86,458 | +0.64(+1.68%) |
Mar 04, 2019 | 38.34 | 38.34 | 37.85 | 38.19 | 29,944 | +0.20(+0.52%) |
Mar 01, 2019 | 38.20 | 38.20 | 37.92 | 37.99 | 20,267 | +0.09(+0.24%) |
Feb 28, 2019 | 38.03 | 38.06 | 37.84 | 37.90 | 15,217 | -0.28(-0.73%) |
Feb 27, 2019 | 38.19 | 38.25 | 37.99 | 38.18 | 32,532 | -0.33(-0.84%) |
Feb 26, 2019 | 38.28 | 38.53 | 38.23 | 38.50 | 16,300 | -0.12(-0.30%) |
Feb 25, 2019 | 38.63 | 38.74 | 38.51 | 38.62 | 40,873 | +0.48(+1.25%) |
Feb 22, 2019 | 37.99 | 38.26 | 37.99 | 38.14 | 33,335 | +0.60(+1.61%) |
Feb 21, 2019 | 37.65 | 37.65 | 37.48 | 37.54 | 11,484 | -0.13(-0.36%) |
Feb 20, 2019 | 37.63 | 37.91 | 37.63 | 37.67 | 18,254 | +0.23(+0.63%) |
Feb 19, 2019 | 37.07 | 37.61 | 36.96 | 37.44 | 57,104 | +0.18(+0.48%) |
Feb 15, 2019 | 37.40 | 37.40 | 37.16 | 37.26 | 15,615 | -0.19(-0.51%) |
Feb 14, 2019 | 37.15 | 37.55 | 37.00 | 37.44 | 16,477 | +0.02(+0.05%) |
Feb 13, 2019 | 37.63 | 37.71 | 37.34 | 37.43 | 29,509 | -0.05(-0.14%) |
Feb 12, 2019 | 37.57 | 37.66 | 37.46 | 37.48 | 22,476 | +0.30(+0.80%) |
Feb 11, 2019 | 37.39 | 37.49 | 37.16 | 37.18 | 22,442 | -0.02(-0.05%) |
Feb 08, 2019 | 37.17 | 37.32 | 36.89 | 37.20 | 20,931 | -0.05(-0.12%) |
Feb 07, 2019 | 37.39 | 37.55 | 36.97 | 37.25 | 25,187 | -0.33(-0.89%) |
Feb 06, 2019 | 38.08 | 38.08 | 37.54 | 37.58 | 24,021 | -0.60(-1.56%) |
Feb 05, 2019 | 37.81 | 38.22 | 37.81 | 38.18 | 23,189 | +0.47(+1.25%) |
Feb 04, 2019 | 37.73 | 37.76 | 37.64 | 37.71 | 13,169 | +0.11(+0.29%) |
Feb 01, 2019 | 37.63 | 37.66 | 37.42 | 37.60 | 18,273 | -0.20(-0.53%) |
Jan 31, 2019 | 37.50 | 37.87 | 37.37 | 37.80 | 55,267 | +0.47(+1.26%) |
Jan 30, 2019 | 36.77 | 37.42 | 36.70 | 37.33 | 30,287 | +0.71(+1.95%) |
Jan 29, 2019 | 36.49 | 36.70 | 36.39 | 36.61 | 5,259,985 | +0.37(+1.02%) |
Jan 28, 2019 | 36.03 | 36.28 | 36.03 | 36.24 | 11,514 | -0.46(-1.25%) |
Jan 25, 2019 | 36.70 | 36.91 | 36.65 | 36.70 | 30,234 | +0.40(+1.09%) |
Jan 24, 2019 | 36.05 | 36.35 | 36.05 | 36.31 | 5,541 | +0.33(+0.90%) |
Jan 23, 2019 | 35.97 | 36.08 | 35.76 | 35.98 | 6,324 | +0.42(+1.17%) |
Jan 22, 2019 | 35.97 | 35.97 | 35.46 | 35.57 | 13,575 | -0.86(-2.35%) |
Jan 18, 2019 | 36.35 | 36.48 | 36.33 | 36.42 | 13,733 | +0.33(+0.93%) |
Jan 17, 2019 | 35.65 | 36.23 | 35.65 | 36.09 | 17,760 | +0.14(+0.40%) |
Jan 16, 2019 | 35.77 | 36.00 | 35.74 | 35.95 | 12,561 | +0.48(+1.35%) |
Jan 15, 2019 | 35.42 | 35.67 | 35.42 | 35.47 | 7,306 | +0.28(+0.80%) |
Jan 14, 2019 | 35.10 | 35.37 | 35.07 | 35.19 | 8,363 | -0.33(-0.94%) |
Jan 11, 2019 | 35.47 | 35.56 | 35.46 | 35.52 | 3,211 | -0.17(-0.48%) |
Jan 10, 2019 | 35.33 | 35.79 | 35.33 | 35.69 | 5,988 | +0.16(+0.46%) |
Jan 09, 2019 | 35.29 | 35.77 | 35.29 | 35.53 | 18,561 | +0.55(+1.57%) |
Jan 08, 2019 | 34.84 | 34.99 | 34.63 | 34.98 | 27,966 | +0.26(+0.75%) |
Jan 07, 2019 | 34.53 | 34.85 | 34.39 | 34.72 | 16,618 | +0.04(+0.10%) |
Jan 04, 2019 | 34.04 | 34.77 | 34.04 | 34.68 | 8,527 | +1.22(+3.64%) |
Jan 03, 2019 | 33.49 | 33.64 | 33.37 | 33.46 | 13,859 | -0.61(-1.78%) |
Jan 02, 2019 | 33.53 | 34.08 | 33.53 | 34.07 | 10,635 | +0.20(+0.59%) |
Dec 31, 2018 | 34.22 | 34.22 | 33.77 | 33.87 | 37,101 | -0.06(-0.19%) |
Dec 28, 2018 | 33.99 | 34.11 | 33.81 | 33.93 | 45,075 | +0.17(+0.51%) |
Dec 27, 2018 | 33.43 | 33.76 | 33.17 | 33.76 | 23,871 | -0.09(-0.27%) |
Dec 26, 2018 | 33.33 | 33.85 | 33.03 | 33.85 | 45,613 | +0.78(+2.35%) |
Dec 24, 2018 | 33.41 | 33.52 | 33.07 | 33.07 | 26,358 | -0.32(-0.95%) |
Dec 21, 2018 | 33.76 | 33.92 | 33.29 | 33.39 | 31,563 | -0.36(-1.07%) |
Dec 20, 2018 | 33.88 | 34.04 | 33.63 | 33.75 | 67,956 | +0.12(+0.35%) |
Dec 19, 2018 | 34.27 | 34.52 | 33.49 | 33.63 | 15,748 | -0.60(-1.77%) |
Dec 18, 2018 | 34.39 | 34.56 | 34.19 | 34.24 | 28,173 | +0.08(+0.24%) |
Dec 17, 2018 | 34.53 | 34.66 | 34.05 | 34.16 | 27,914 | -0.44(-1.28%) |
Dec 14, 2018 | 34.61 | 34.87 | 34.56 | 34.60 | 15,317 | -0.42(-1.19%) |
Dec 13, 2018 | 35.12 | 35.12 | 34.97 | 35.02 | 136,241 | +0.14(+0.41%) |
Dec 12, 2018 | 35.08 | 35.31 | 34.88 | 34.88 | 21,477 | +0.51(+1.47%) |
Dec 11, 2018 | 34.72 | 34.72 | 34.17 | 34.37 | 4,839 | +0.28(+0.83%) |
Dec 10, 2018 | 34.14 | 34.17 | 33.79 | 34.09 | 17,448 | -0.44(-1.26%) |
Dec 07, 2018 | 35.08 | 35.37 | 34.49 | 34.52 | 31,310 | -0.74(-2.09%) |
Dec 06, 2018 | 34.62 | 35.26 | 34.41 | 35.26 | 14,620 | -0.33(-0.92%) |
Dec 04, 2018 | 36.40 | 36.40 | 35.54 | 35.59 | 17,795 | -0.63(-1.74%) |
Dec 03, 2018 | 36.50 | 36.53 | 36.22 | 36.22 | 29,900 | +0.48(+1.34%) |
Nov 30, 2018 | 35.44 | 35.79 | 35.44 | 35.74 | 24,552 | +0.29(+0.83%) |
Nov 29, 2018 | 35.61 | 35.68 | 35.44 | 35.44 | 14,331 | -0.33(-0.92%) |
Nov 28, 2018 | 35.29 | 35.77 | 35.06 | 35.77 | 62,147 | +0.86(+2.47%) |
Nov 27, 2018 | 34.51 | 35.00 | 34.51 | 34.91 | 13,622 | +0.35(+1.00%) |
Nov 26, 2018 | 34.65 | 34.87 | 34.50 | 34.57 | 21,490 | +0.16(+0.46%) |
Nov 23, 2018 | 34.31 | 34.45 | 34.31 | 34.41 | 37,842 | -0.30(-0.87%) |
Nov 21, 2018 | 34.71 | 34.71 | 34.71 | 0 | +0.70(+2.06%) | |
Nov 20, 2018 | 34.23 | 34.33 | 33.94 | 34.01 | 14,053 | -0.79(-2.27%) |
Nov 19, 2018 | 35.08 | 35.08 | 34.80 | 34.80 | 11,273 | -0.58(-1.63%) |
Nov 16, 2018 | 34.95 | 35.49 | 34.87 | 35.37 | 13,289 | +0.20(+0.58%) |
Nov 15, 2018 | 34.58 | 35.34 | 34.50 | 35.17 | 14,409 | +0.69(+2.01%) |
Nov 14, 2018 | 34.46 | 34.59 | 34.20 | 34.48 | 10,128 | +0.44(+1.28%) |
Nov 13, 2018 | 34.00 | 34.33 | 33.94 | 34.04 | 4,318 | +0.52(+1.54%) |
Nov 12, 2018 | 33.86 | 33.90 | 33.51 | 33.53 | 19,297 | -0.44(-1.31%) |
Nov 09, 2018 | 34.09 | 34.09 | 33.76 | 33.97 | 15,429 | -0.62(-1.80%) |
Nov 08, 2018 | 35.11 | 35.21 | 34.48 | 34.59 | 19,732 | -1.01(-2.84%) |
Nov 07, 2018 | 35.43 | 35.60 | 35.17 | 35.60 | 24,761 | +0.73(+2.09%) |
Nov 06, 2018 | 34.83 | 35.07 | 34.75 | 34.88 | 8,974 | -0.16(-0.46%) |
Nov 05, 2018 | 35.00 | 35.14 | 34.90 | 35.04 | 28,004 | -0.17(-0.48%) |
Nov 02, 2018 | 35.49 | 35.55 | 34.81 | 35.20 | 18,020 | +0.31(+0.89%) |
Nov 01, 2018 | 34.17 | 34.97 | 33.99 | 34.89 | 9,467 | +1.33(+3.97%) |
Oct 31, 2018 | 33.54 | 33.74 | 33.39 | 33.56 | 18,621 | +0.54(+1.64%) |
Oct 30, 2018 | 32.52 | 33.05 | 32.52 | 33.02 | 46,023 | +0.61(+1.89%) |
Oct 29, 2018 | 33.46 | 33.46 | 32.16 | 32.41 | 29,207 | -0.79(-2.38%) |
Oct 26, 2018 | 32.75 | 33.26 | 32.67 | 33.20 | 4,167 | -0.20(-0.59%) |
Oct 25, 2018 | 33.09 | 33.58 | 33.09 | 33.39 | 20,121 | +0.62(+1.90%) |
Oct 24, 2018 | 33.70 | 33.70 | 32.71 | 32.77 | 9,571 | -1.09(-3.22%) |
Oct 23, 2018 | 33.24 | 33.96 | 33.24 | 33.86 | 15,396 | -0.33(-0.96%) |
Oct 22, 2018 | 34.22 | 34.38 | 34.07 | 34.19 | 32,295 | +0.70(+2.09%) |
Oct 19, 2018 | 33.74 | 33.94 | 33.49 | 33.49 | 38,067 | +0.31(+0.94%) |
Oct 18, 2018 | 33.71 | 33.71 | 33.10 | 33.18 | 137,305 | -0.96(-2.81%) |
Oct 17, 2018 | 34.26 | 34.30 | 34.01 | 34.14 | 11,772 | -0.42(-1.21%) |
Oct 16, 2018 | 34.12 | 34.59 | 34.12 | 34.56 | 16,639 | +0.76(+2.26%) |
Oct 15, 2018 | 33.84 | 34.02 | 33.75 | 33.79 | 12,236 | -0.48(-1.40%) |
Oct 12, 2018 | 34.11 | 34.34 | 33.87 | 34.27 | 15,880 | +0.98(+2.93%) |
Oct 11, 2018 | 33.31 | 33.63 | 32.89 | 33.30 | 43,180 | -0.04(-0.13%) |
Oct 10, 2018 | 33.91 | 33.91 | 33.31 | 33.34 | 21,699 | -1.01(-2.95%) |
Oct 09, 2018 | 34.26 | 34.53 | 34.25 | 34.35 | 8,698 | -0.22(-0.64%) |
Oct 08, 2018 | 34.29 | 34.59 | 34.25 | 34.57 | 34,160 | +0.15(+0.44%) |
Oct 05, 2018 | 34.62 | 34.62 | 34.10 | 34.42 | 7,320 | -0.12(-0.36%) |
Oct 04, 2018 | 35.05 | 35.05 | 34.33 | 34.55 | 60,631 | -0.83(-2.36%) |
Oct 03, 2018 | 35.87 | 35.92 | 35.28 | 35.38 | 39,564 | -0.06(-0.18%) |
Oct 02, 2018 | 35.38 | 35.63 | 35.36 | 35.44 | 13,410 | -0.40(-1.11%) |
Oct 01, 2018 | 36.03 | 36.03 | 35.78 | 35.84 | 12,883 | +0.02(+0.05%) |
Sep 28, 2018 | 35.86 | 36.00 | 35.68 | 35.83 | 7,658 | -0.27(-0.74%) |
Sep 27, 2018 | 35.90 | 36.23 | 35.90 | 36.09 | 57,595 | +0.16(+0.44%) |
Sep 26, 2018 | 35.85 | 36.19 | 35.85 | 35.93 | 7,578 | +0.14(+0.40%) |
Sep 25, 2018 | 35.63 | 35.82 | 35.63 | 35.79 | 13,234 | +0.26(+0.72%) |
Sep 24, 2018 | 35.65 | 35.65 | 35.48 | 35.53 | 33,543 | -0.61(-1.69%) |
Sep 21, 2018 | 36.15 | 36.31 | 35.96 | 36.15 | 22,637 | +0.15(+0.42%) |
Sep 20, 2018 | 35.89 | 36.04 | 35.85 | 35.99 | 13,999 | +0.38(+1.07%) |
Sep 19, 2018 | 35.33 | 35.73 | 35.33 | 35.61 | 14,739 | +0.54(+1.54%) |
Sep 18, 2018 | 34.77 | 35.07 | 34.77 | 35.07 | 13,832 | +0.39(+1.13%) |
Sep 17, 2018 | 34.70 | 34.86 | 34.65 | 34.68 | 14,309 | -0.28(-0.79%) |
Sep 14, 2018 | 35.23 | 35.27 | 34.85 | 34.96 | 14,641 | -0.14(-0.40%) |
Sep 13, 2018 | 35.03 | 35.33 | 34.97 | 35.10 | 15,863 | +0.58(+1.67%) |
Sep 12, 2018 | 34.10 | 34.73 | 34.08 | 34.52 | 23,150 | +0.31(+0.91%) |
Sep 11, 2018 | 33.85 | 34.22 | 33.78 | 34.21 | 34,410 | -0.18(-0.52%) |
Sep 10, 2018 | 34.71 | 34.71 | 34.29 | 34.39 | 30,592 | -0.52(-1.48%) |
Sep 07, 2018 | 34.82 | 35.22 | 34.79 | 34.90 | 25,904 | -0.09(-0.25%) |
Sep 06, 2018 | 35.00 | 35.11 | 34.78 | 34.99 | 25,591 | -0.05(-0.15%) |
Sep 05, 2018 | 35.04 | 35.31 | 34.91 | 35.04 | 40,531 | -0.52(-1.47%) |
Sep 04, 2018 | 35.68 | 35.68 | 35.49 | 35.57 | 22,794 | -0.74(-2.03%) |
Aug 31, 2018 | 36.31 | 36.31 | 36.31 | 0 | +0.24(+0.66%) | |
Aug 30, 2018 | 36.51 | 36.51 | 35.96 | 36.07 | 412,581 | -1.02(-2.75%) |
Aug 29, 2018 | 36.81 | 37.10 | 36.81 | 37.09 | 17,523 | +0.31(+0.85%) |
Aug 28, 2018 | 37.08 | 37.14 | 36.73 | 36.78 | 10,301 | -0.32(-0.86%) |
Aug 27, 2018 | 36.84 | 37.20 | 36.84 | 37.10 | 11,928 | +0.70(+1.93%) |
Aug 24, 2018 | 36.30 | 36.47 | 36.27 | 36.39 | 21,286 | +0.56(+1.56%) |
Aug 23, 2018 | 36.48 | 36.62 | 35.82 | 35.84 | 15,644 | -0.67(-1.85%) |
Aug 22, 2018 | 36.46 | 36.56 | 36.40 | 36.51 | 21,019 | +0.18(+0.49%) |
Aug 21, 2018 | 36.35 | 36.57 | 36.33 | 36.33 | 10,894 | +0.25(+0.69%) |
Aug 20, 2018 | 35.95 | 36.08 | 35.89 | 36.08 | 6,794 | +0.21(+0.59%) |
Aug 17, 2018 | 35.26 | 36.03 | 35.20 | 35.87 | 49,555 | +0.33(+0.92%) |
Aug 16, 2018 | 35.51 | 35.78 | 35.50 | 35.54 | 36,932 | +0.29(+0.83%) |
Aug 15, 2018 | 35.16 | 35.42 | 34.85 | 35.25 | 46,787 | -1.14(-3.12%) |
Aug 14, 2018 | 36.31 | 36.45 | 36.18 | 36.39 | 29,620 | -0.11(-0.29%) |
Aug 13, 2018 | 36.66 | 36.72 | 36.34 | 36.49 | 22,845 | -0.38(-1.04%) |
Aug 10, 2018 | 36.92 | 37.06 | 36.75 | 36.87 | 24,665 | -0.56(-1.49%) |
Aug 09, 2018 | 37.52 | 37.60 | 37.42 | 37.43 | 47,613 | +0.15(+0.40%) |
Aug 08, 2018 | 37.39 | 37.41 | 37.21 | 37.28 | 15,562 | -0.20(-0.52%) |
Aug 07, 2018 | 37.58 | 37.78 | 37.48 | 37.48 | 193,089 | +0.29(+0.79%) |
Aug 06, 2018 | 37.17 | 37.29 | 37.11 | 37.18 | 26,060 | -0.28(-0.76%) |
Aug 03, 2018 | 37.23 | 37.55 | 37.23 | 37.47 | 45,275 | +0.21(+0.57%) |
Aug 02, 2018 | 36.87 | 37.29 | 36.79 | 37.26 | 166,649 | -0.39(-1.04%) |
Aug 01, 2018 | 37.66 | 37.84 | 37.44 | 37.65 | 20,170 | -0.48(-1.26%) |
Jul 31, 2018 | 37.98 | 38.22 | 37.82 | 38.13 | 25,675 | +0.08(+0.21%) |
Jul 30, 2018 | 38.29 | 38.29 | 37.96 | 38.05 | 17,756 | -0.18(-0.46%) |
Jul 27, 2018 | 38.46 | 38.49 | 38.07 | 38.22 | 7,658 | +0.00(+0.00%) |
Jul 26, 2018 | 38.31 | 38.41 | 38.22 | 38.22 | 19,879 | -0.54(-1.40%) |
Jul 25, 2018 | 38.33 | 38.93 | 38.26 | 38.77 | 19,512 | +0.66(+1.72%) |
Jul 24, 2018 | 38.22 | 38.38 | 38.07 | 38.11 | 24,086 | +0.66(+1.75%) |
Jul 23, 2018 | 37.46 | 37.52 | 37.39 | 37.45 | 24,583 | -0.12(-0.33%) |
Jul 20, 2018 | 37.46 | 37.70 | 37.42 | 37.58 | 19,030 | +0.51(+1.37%) |
Jul 19, 2018 | 37.09 | 37.19 | 36.89 | 37.07 | 34,935 | -0.57(-1.51%) |
Jul 18, 2018 | 37.58 | 37.72 | 37.51 | 37.64 | 54,181 | -0.19(-0.49%) |
Jul 17, 2018 | 37.37 | 37.89 | 37.34 | 37.82 | 12,741 | +0.23(+0.61%) |
Jul 16, 2018 | 37.66 | 37.68 | 37.56 | 37.59 | 13,644 | -0.26(-0.68%) |
Jul 13, 2018 | 37.75 | 37.89 | 37.70 | 37.85 | 16,693 | +0.04(+0.09%) |
Jul 12, 2018 | 37.68 | 37.86 | 37.68 | 37.82 | 9,478 | +0.65(+1.74%) |
Jul 11, 2018 | 37.29 | 37.50 | 37.13 | 37.17 | 146,450 | -0.70(-1.85%) |
Jul 10, 2018 | 37.82 | 37.90 | 37.64 | 37.87 | 29,757 | -0.17(-0.44%) |
Jul 09, 2018 | 37.82 | 38.07 | 37.69 | 38.04 | 23,694 | +0.64(+1.71%) |
Jul 06, 2018 | 36.88 | 37.42 | 36.88 | 37.40 | 22,600 | +0.59(+1.59%) |
Jul 05, 2018 | 36.98 | 37.05 | 36.61 | 36.81 | 50,073 | -0.14(-0.38%) |
Jul 03, 2018 | 36.95 | 36.95 | 36.95 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 36.82 | 36.89 | 36.67 | 36.95 | 37,054 | -0.42(-1.12%) |
Jun 29, 2018 | 37.47 | 37.36 | 15,412 | +0.60(+1.64%) | ||
Jun 28, 2018 | 36.39 | 36.77 | 36.32 | 36.76 | 42,881 | +0.34(+0.93%) |
Jun 27, 2018 | 37.26 | 37.26 | 36.42 | 36.42 | 131,306 | -1.00(-2.68%) |
Jun 26, 2018 | 37.52 | 37.63 | 37.29 | 37.42 | 135,490 | -0.11(-0.28%) |
Jun 25, 2018 | 37.90 | 37.90 | 37.29 | 37.53 | 38,569 | -0.90(-2.33%) |
Jun 22, 2018 | 38.42 | 38.45 | 38.17 | 38.43 | 40,538 | +0.52(+1.38%) |
Jun 21, 2018 | 38.36 | 38.36 | 37.90 | 37.90 | 27,744 | -0.61(-1.59%) |
Jun 20, 2018 | 38.77 | 38.80 | 38.49 | 38.52 | 50,771 | +0.04(+0.12%) |
Jun 19, 2018 | 38.24 | 38.61 | 37.89 | 38.47 | 68,848 | -0.41(-1.06%) |
Jun 18, 2018 | 38.80 | 38.95 | 38.59 | 38.89 | 63,418 | -0.35(-0.90%) |
Jun 15, 2018 | 39.28 | 38.91 | 39.24 | 42,754 | -0.21(-0.54%) | |
Jun 14, 2018 | 39.59 | 39.76 | 39.40 | 39.45 | 74,741 | -0.13(-0.33%) |
Jun 13, 2018 | 40.06 | 40.06 | 39.48 | 39.58 | 35,932 | -0.41(-1.02%) |
Jun 12, 2018 | 39.99 | 40.08 | 39.81 | 39.99 | 30,909 | +0.07(+0.18%) |
Jun 11, 2018 | 39.95 | 40.02 | 39.83 | 39.92 | 22,539 | +0.04(+0.09%) |
Jun 08, 2018 | 39.67 | 39.98 | 39.57 | 39.88 | 28,117 | +0.02(+0.04%) |
Jun 07, 2018 | 40.26 | 40.26 | 39.49 | 39.87 | 38,131 | -0.57(-1.40%) |
Jun 06, 2018 | 40.43 | 40.43 | 59,691 | +0.43(+1.08%) | ||
Jun 05, 2018 | 40.06 | 40.23 | 39.89 | 40.00 | 58,417 | -0.15(-0.37%) |
Jun 04, 2018 | 39.88 | 40.30 | 39.88 | 40.15 | 26,859 | +0.45(+1.13%) |
Jun 01, 2018 | 39.48 | 39.73 | 39.43 | 39.70 | 27,826 | +0.40(+1.01%) |
May 31, 2018 | 39.21 | 39.42 | 39.07 | 39.30 | 23,021 | +0.23(+0.59%) |
May 30, 2018 | 38.85 | 39.16 | 38.78 | 39.07 | 16,455 | +0.29(+0.75%) |
May 29, 2018 | 39.01 | 39.28 | 38.60 | 38.78 | 48,268 | -0.79(-2.01%) |
May 25, 2018 | 39.57 | 39.57 | 39.57 | 0 | +0.02(+0.04%) | |
May 24, 2018 | 39.44 | 39.60 | 39.27 | 39.56 | 34,547 | -0.14(-0.36%) |
May 23, 2018 | 39.47 | 39.76 | 39.21 | 39.70 | 25,470 | -0.19(-0.46%) |
May 22, 2018 | 39.95 | 40.16 | 39.87 | 39.88 | 36,167 | +0.03(+0.07%) |
May 21, 2018 | 39.98 | 40.12 | 39.74 | 39.86 | 28,864 | +0.17(+0.42%) |
May 18, 2018 | 39.69 | 39.79 | 39.51 | 39.69 | 43,733 | -0.32(-0.79%) |
May 17, 2018 | 40.24 | 40.39 | 39.97 | 40.01 | 25,498 | -0.59(-1.46%) |
May 16, 2018 | 40.39 | 40.69 | 40.39 | 40.60 | 31,456 | +0.62(+1.55%) |
May 15, 2018 | 39.90 | 40.07 | 39.77 | 39.98 | 16,756 | -0.67(-1.65%) |
May 14, 2018 | 40.71 | 40.97 | 40.60 | 40.65 | 53,499 | +0.10(+0.24%) |
May 11, 2018 | 40.80 | 40.81 | 40.44 | 40.55 | 20,568 | -0.13(-0.33%) |
May 10, 2018 | 40.33 | 40.84 | 40.33 | 40.69 | 45,369 | +0.75(+1.88%) |
May 09, 2018 | 39.85 | 40.01 | 39.75 | 39.94 | 32,501 | +0.20(+0.51%) |
May 08, 2018 | 39.65 | 39.82 | 39.40 | 39.73 | 45,915 | +0.33(+0.83%) |
May 07, 2018 | 39.25 | 39.62 | 39.18 | 39.41 | 86,112 | -0.08(-0.20%) |
May 04, 2018 | 38.89 | 39.66 | 38.73 | 39.49 | 250,267 | +0.24(+0.61%) |
May 03, 2018 | 39.33 | 39.39 | 38.80 | 39.25 | 23,216 | -0.20(-0.51%) |
May 02, 2018 | 39.75 | 39.75 | 39.38 | 39.45 | 20,572 | -0.18(-0.45%) |