Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 37.68 | 37.68 | 37.65 | 37.65 | 204 | +0.40(+1.08%) |
Jun 27, 2019 | 37.68 | 37.69 | 37.25 | 37.25 | 511 | +0.05(+0.13%) |
Jun 26, 2019 | 37.13 | 37.20 | 37.13 | 37.20 | 206 | +0.04(+0.12%) |
Jun 25, 2019 | 37.15 | 37.15 | 37.15 | 37.15 | 218 | -0.38(-1.01%) |
Jun 24, 2019 | 37.48 | 37.53 | 37.48 | 37.53 | 2,027 | +0.22(+0.60%) |
Jun 21, 2019 | 37.30 | 37.30 | 37.30 | 37.30 | 511 | -0.46(-1.22%) |
Jun 20, 2019 | 37.60 | 37.76 | 37.60 | 37.76 | 831 | +0.73(+1.96%) |
Jun 19, 2019 | 36.75 | 37.04 | 36.75 | 37.04 | 1,180 | +0.36(+0.97%) |
Jun 18, 2019 | 36.57 | 36.86 | 36.48 | 36.68 | 1,200 | +1.02(+2.87%) |
Jun 17, 2019 | 35.66 | 35.66 | 35.66 | 35.66 | 11 | +0.06(+0.18%) |
Jun 14, 2019 | 35.74 | 35.74 | 35.59 | 35.59 | 204 | -0.49(-1.36%) |
Jun 13, 2019 | 36.41 | 36.41 | 36.08 | 36.08 | 314 | -0.04(-0.10%) |
Jun 12, 2019 | 36.41 | 36.51 | 36.12 | 36.12 | 1,180 | -0.53(-1.43%) |
Jun 11, 2019 | 36.84 | 36.98 | 36.64 | 36.64 | 543 | +0.42(+1.16%) |
Jun 10, 2019 | 36.40 | 36.40 | 36.22 | 36.22 | 474 | +0.10(+0.29%) |
Jun 07, 2019 | 36.18 | 36.18 | 36.12 | 36.12 | 204 | +0.88(+2.50%) |
Jun 06, 2019 | 35.17 | 35.48 | 35.17 | 35.24 | 506 | +0.38(+1.08%) |
Jun 05, 2019 | 35.53 | 35.54 | 34.86 | 34.86 | 812 | -0.03(-0.09%) |
Jun 04, 2019 | 34.73 | 34.89 | 34.73 | 34.89 | 798 | +0.71(+2.07%) |
Jun 03, 2019 | 34.17 | 34.19 | 33.93 | 34.19 | 916 | +0.46(+1.35%) |
May 31, 2019 | 33.65 | 33.73 | 33.55 | 33.73 | 3,276 | -0.70(-2.04%) |
May 30, 2019 | 34.35 | 34.43 | 34.26 | 34.43 | 511 | +0.34(+0.99%) |
May 29, 2019 | 34.08 | 34.12 | 34.02 | 34.10 | 625 | -0.59(-1.71%) |
May 28, 2019 | 35.57 | 35.57 | 34.62 | 34.69 | 529 | -0.63(-1.77%) |
May 24, 2019 | 35.21 | 35.41 | 35.21 | 35.31 | 3,379 | +0.76(+2.20%) |
May 23, 2019 | 34.51 | 34.63 | 34.38 | 34.55 | 3,109 | -0.72(-2.05%) |
May 22, 2019 | 35.46 | 35.46 | 35.28 | 35.28 | 180 | -0.23(-0.65%) |
May 21, 2019 | 35.54 | 35.54 | 35.31 | 35.51 | 3,177 | +0.33(+0.94%) |
May 20, 2019 | 35.15 | 35.26 | 35.04 | 35.18 | 1,188 | -0.25(-0.71%) |
May 17, 2019 | 35.43 | 35.43 | 35.43 | 35.43 | 0 | -0.39(-1.08%) |
May 16, 2019 | 35.81 | 35.96 | 35.67 | 35.81 | 915 | +0.35(+0.99%) |
May 15, 2019 | 34.83 | 35.47 | 34.63 | 35.47 | 1,129 | +0.40(+1.14%) |
May 14, 2019 | 35.15 | 35.15 | 35.06 | 35.06 | 248 | +0.65(+1.88%) |
May 13, 2019 | 34.81 | 34.81 | 34.33 | 34.42 | 1,155 | -1.55(-4.31%) |
May 10, 2019 | 36.01 | 36.01 | 35.97 | 35.97 | 307 | +0.46(+1.30%) |
May 09, 2019 | 35.22 | 35.51 | 35.14 | 35.51 | 245 | -0.42(-1.18%) |
May 08, 2019 | 36.07 | 36.07 | 35.81 | 35.93 | 788 | +0.20(+0.57%) |
May 07, 2019 | 36.57 | 36.57 | 35.71 | 35.73 | 848 | -1.43(-3.86%) |
May 06, 2019 | 36.55 | 37.16 | 36.33 | 37.16 | 4,745 | -0.79(-2.07%) |
May 03, 2019 | 37.52 | 37.95 | 37.52 | 37.95 | 8,294 | +0.80(+2.16%) |
May 02, 2019 | 37.30 | 37.30 | 37.14 | 37.14 | 571 | -0.22(-0.59%) |
May 01, 2019 | 37.89 | 37.89 | 37.37 | 37.37 | 274 | -0.35(-0.93%) |
Apr 30, 2019 | 37.85 | 37.87 | 37.72 | 37.72 | 1,721 | -0.06(-0.16%) |
Apr 29, 2019 | 37.54 | 37.88 | 37.54 | 37.78 | 959 | +0.50(+1.35%) |
Apr 26, 2019 | 37.27 | 37.27 | 37.27 | 37.27 | 102 | +0.31(+0.84%) |
Apr 25, 2019 | 36.84 | 37.10 | 36.84 | 36.96 | 300 | -0.10(-0.27%) |
Apr 24, 2019 | 37.09 | 37.16 | 37.06 | 37.06 | 1,142 | -0.61(-1.62%) |
Apr 23, 2019 | 37.44 | 37.67 | 37.44 | 37.67 | 1,158 | +0.17(+0.47%) |
Apr 22, 2019 | 37.50 | 37.51 | 37.50 | 37.50 | 1,023 | -0.07(-0.18%) |
Apr 18, 2019 | 37.98 | 37.98 | 37.57 | 37.57 | 102 | -0.26(-0.70%) |
Apr 17, 2019 | 37.65 | 37.83 | 37.65 | 37.83 | 1,573 | +0.19(+0.52%) |
Apr 16, 2019 | 37.89 | 37.89 | 37.64 | 37.64 | 802 | +0.27(+0.71%) |
Apr 15, 2019 | 37.37 | 37.37 | 37.37 | 37.37 | 0 | +0.04(+0.11%) |
Apr 12, 2019 | 37.31 | 37.34 | 37.31 | 37.33 | 716 | +0.49(+1.32%) |
Apr 11, 2019 | 36.84 | 36.84 | 36.84 | 36.84 | 102 | -0.12(-0.32%) |
Apr 10, 2019 | 37.03 | 37.03 | 36.96 | 36.96 | 204 | +0.18(+0.49%) |
Apr 09, 2019 | 37.06 | 37.06 | 36.78 | 36.78 | 311 | -0.39(-1.05%) |
Apr 08, 2019 | 37.14 | 37.18 | 37.12 | 37.18 | 413 | +0.07(+0.20%) |
Apr 05, 2019 | 37.15 | 37.20 | 37.10 | 37.10 | 1,433 | +0.09(+0.24%) |
Apr 04, 2019 | 37.02 | 37.02 | 37.02 | 37.02 | 415 | -0.13(-0.36%) |
Apr 03, 2019 | 37.51 | 37.51 | 37.15 | 37.15 | 4,810 | +0.50(+1.38%) |
Apr 02, 2019 | 36.54 | 36.64 | 36.54 | 36.64 | 308 | +0.06(+0.17%) |
Apr 01, 2019 | 36.55 | 36.58 | 36.33 | 36.58 | 5,294 | +0.94(+2.65%) |
Mar 29, 2019 | 35.63 | 35.68 | 35.63 | 35.64 | 1,126 | +0.20(+0.58%) |
Mar 28, 2019 | 35.24 | 35.43 | 35.24 | 35.43 | 490 | -0.12(-0.34%) |
Mar 27, 2019 | 35.55 | 35.55 | 35.55 | 35.55 | 25 | -0.03(-0.08%) |
Mar 26, 2019 | 35.55 | 35.58 | 35.55 | 35.58 | 4,119 | +0.43(+1.22%) |
Mar 25, 2019 | 35.14 | 35.16 | 35.13 | 35.16 | 647 | -0.03(-0.07%) |
Mar 22, 2019 | 35.36 | 35.40 | 35.18 | 35.18 | 2,867 | -1.41(-3.85%) |
Mar 21, 2019 | 36.42 | 36.59 | 36.42 | 36.59 | 1,688 | -0.02(-0.05%) |
Mar 20, 2019 | 36.46 | 36.61 | 36.46 | 36.61 | 307 | +0.08(+0.23%) |
Mar 19, 2019 | 36.83 | 36.83 | 36.53 | 36.53 | 193 | +0.08(+0.22%) |
Mar 18, 2019 | 36.45 | 36.45 | 36.45 | 36.45 | 0 | +0.32(+0.90%) |
Mar 15, 2019 | 36.06 | 36.12 | 36.06 | 36.12 | 922 | +0.66(+1.87%) |
Mar 14, 2019 | 35.73 | 35.73 | 35.42 | 35.46 | 1,302 | -0.00(-0.01%) |
Mar 13, 2019 | 35.32 | 35.54 | 35.31 | 35.46 | 1,896 | +0.58(+1.66%) |
Mar 12, 2019 | 34.95 | 34.95 | 34.88 | 34.88 | 430 | -0.03(-0.09%) |
Mar 11, 2019 | 34.65 | 34.91 | 34.64 | 34.91 | 719 | +0.54(+1.57%) |
Mar 08, 2019 | 34.37 | 34.37 | 34.37 | 34.37 | 102 | -0.02(-0.06%) |
Mar 07, 2019 | 35.04 | 35.04 | 34.34 | 34.40 | 8,566 | -0.87(-2.47%) |
Mar 06, 2019 | 35.80 | 35.80 | 35.23 | 35.27 | 6,894 | -0.26(-0.73%) |
Mar 05, 2019 | 35.53 | 35.53 | 35.51 | 35.53 | 680 | +0.04(+0.12%) |
Mar 04, 2019 | 35.99 | 35.99 | 35.35 | 35.48 | 1,314 | -0.16(-0.45%) |
Mar 01, 2019 | 35.98 | 35.98 | 35.64 | 35.64 | 1,127 | +0.38(+1.09%) |
Feb 28, 2019 | 35.63 | 35.63 | 35.26 | 35.26 | 672 | -0.17(-0.47%) |
Feb 27, 2019 | 35.78 | 35.78 | 35.43 | 35.43 | 163 | -0.29(-0.82%) |
Feb 26, 2019 | 35.80 | 35.80 | 35.72 | 35.72 | 388 | +0.40(+1.13%) |
Feb 25, 2019 | 35.49 | 35.49 | 35.32 | 35.32 | 375 | +0.18(+0.51%) |
Feb 22, 2019 | 35.50 | 35.50 | 35.01 | 35.14 | 1,639 | +0.25(+0.71%) |
Feb 21, 2019 | 35.20 | 35.30 | 34.86 | 34.89 | 1,963 | -0.33(-0.94%) |
Feb 20, 2019 | 35.29 | 35.29 | 34.97 | 35.23 | 1,337 | +0.31(+0.90%) |
Feb 19, 2019 | 34.64 | 35.06 | 34.61 | 34.91 | 1,448 | +0.36(+1.05%) |
Feb 15, 2019 | 34.34 | 34.55 | 34.34 | 34.55 | 409 | +0.83(+2.48%) |
Feb 14, 2019 | 33.85 | 33.95 | 33.72 | 33.72 | 2,425 | -0.08(-0.23%) |
Feb 13, 2019 | 33.80 | 33.80 | 33.80 | 33.80 | 1 | +0.19(+0.57%) |
Feb 12, 2019 | 33.64 | 33.64 | 33.60 | 33.60 | 779 | +0.71(+2.15%) |
Feb 11, 2019 | 33.24 | 33.24 | 32.90 | 32.90 | 572 | -0.05(-0.16%) |
Feb 08, 2019 | 33.06 | 33.06 | 32.51 | 32.95 | 1,434 | -0.24(-0.73%) |
Feb 07, 2019 | 33.67 | 33.80 | 33.19 | 33.19 | 1,681 | -0.94(-2.74%) |
Feb 06, 2019 | 34.49 | 34.49 | 34.13 | 34.13 | 307 | -0.34(-1.00%) |
Feb 05, 2019 | 34.51 | 34.58 | 34.39 | 34.47 | 1,641 | +0.52(+1.53%) |
Feb 04, 2019 | 33.73 | 33.95 | 33.73 | 33.95 | 721 | +0.13(+0.39%) |
Feb 01, 2019 | 33.95 | 33.97 | 33.82 | 33.82 | 1,947 | -0.03(-0.09%) |
Jan 31, 2019 | 33.84 | 33.88 | 33.63 | 33.85 | 950 | +0.06(+0.18%) |
Jan 30, 2019 | 33.95 | 33.95 | 33.79 | 33.79 | 472 | +0.63(+1.91%) |
Jan 29, 2019 | 33.38 | 33.38 | 33.15 | 33.15 | 307 | +0.20(+0.61%) |
Jan 28, 2019 | 32.80 | 32.95 | 32.76 | 32.95 | 734 | -0.24(-0.73%) |
Jan 25, 2019 | 33.21 | 33.33 | 33.11 | 33.19 | 922 | +0.60(+1.85%) |
Jan 24, 2019 | 32.68 | 32.68 | 32.44 | 32.59 | 738 | +0.16(+0.51%) |
Jan 23, 2019 | 32.77 | 32.77 | 32.43 | 32.43 | 112 | +0.29(+0.90%) |
Jan 22, 2019 | 32.58 | 32.70 | 32.14 | 32.14 | 1,181 | -0.99(-2.98%) |
Jan 18, 2019 | 33.14 | 33.24 | 33.13 | 33.13 | 717 | +0.75(+2.31%) |
Jan 17, 2019 | 32.09 | 32.71 | 32.09 | 32.38 | 2,785 | +0.01(+0.02%) |
Jan 16, 2019 | 32.28 | 32.37 | 32.28 | 32.37 | 113 | +0.34(+1.05%) |
Jan 15, 2019 | 32.21 | 32.21 | 32.04 | 32.04 | 462 | +0.19(+0.61%) |
Jan 14, 2019 | 31.93 | 31.96 | 31.79 | 31.84 | 1,335 | -0.29(-0.91%) |
Jan 11, 2019 | 32.26 | 32.26 | 32.14 | 32.14 | 102 | -0.43(-1.32%) |
Jan 10, 2019 | 31.92 | 32.56 | 31.92 | 32.56 | 596 | +0.26(+0.81%) |
Jan 09, 2019 | 32.33 | 32.56 | 32.17 | 32.30 | 3,352 | +0.66(+2.10%) |
Jan 08, 2019 | 31.60 | 31.64 | 31.60 | 31.64 | 204 | +0.32(+1.03%) |
Jan 07, 2019 | 31.09 | 31.32 | 31.09 | 31.32 | 549 | +0.22(+0.72%) |
Jan 04, 2019 | 30.13 | 31.18 | 30.13 | 31.09 | 819 | +1.78(+6.06%) |
Jan 03, 2019 | 29.57 | 29.57 | 29.09 | 29.31 | 2,463 | -0.37(-1.23%) |
Jan 02, 2019 | 29.38 | 29.68 | 29.21 | 29.68 | 1,150 | -0.09(-0.30%) |
Dec 31, 2018 | 29.97 | 29.97 | 29.77 | 29.77 | 2,972 | -0.08(-0.26%) |
Dec 28, 2018 | 30.05 | 30.05 | 29.66 | 29.85 | 2,664 | +0.58(+1.98%) |
Dec 27, 2018 | 29.21 | 29.27 | 29.21 | 29.27 | 394 | -0.13(-0.43%) |
Dec 26, 2018 | 28.28 | 29.40 | 28.28 | 29.40 | 801 | +1.25(+4.44%) |
Dec 24, 2018 | 28.15 | 28.15 | 28.15 | 28.15 | 102 | -0.64(-2.23%) |
Dec 21, 2018 | 29.49 | 29.49 | 28.79 | 28.79 | 307 | -1.00(-3.35%) |
Dec 20, 2018 | 30.19 | 30.27 | 29.74 | 29.79 | 2,235 | -0.30(-0.99%) |
Dec 19, 2018 | 31.01 | 31.17 | 30.08 | 30.08 | 1,213 | -0.61(-1.98%) |
Dec 18, 2018 | 30.78 | 30.78 | 30.69 | 30.69 | 307 | +0.31(+1.00%) |
Dec 17, 2018 | 30.96 | 30.96 | 30.39 | 30.39 | 307 | -0.74(-2.38%) |
Dec 14, 2018 | 31.15 | 31.34 | 31.08 | 31.13 | 3,488 | -0.93(-2.91%) |
Dec 13, 2018 | 32.45 | 32.45 | 32.01 | 32.06 | 410 | -0.08(-0.26%) |
Dec 12, 2018 | 32.31 | 32.31 | 32.14 | 32.14 | 210 | +1.04(+3.34%) |
Dec 11, 2018 | 30.92 | 31.11 | 30.92 | 31.11 | 307 | +0.06(+0.20%) |
Dec 10, 2018 | 31.16 | 31.16 | 30.47 | 31.04 | 1,223 | -0.76(-2.38%) |
Dec 07, 2018 | 32.00 | 32.00 | 31.80 | 31.80 | 820 | +0.25(+0.79%) |
Dec 06, 2018 | 31.36 | 31.55 | 31.04 | 31.55 | 3,208 | -1.21(-3.70%) |
Dec 04, 2018 | 34.26 | 34.26 | 32.76 | 32.76 | 718 | -1.65(-4.79%) |
Dec 03, 2018 | 34.73 | 34.73 | 34.41 | 34.41 | 2,584 | +0.49(+1.44%) |
Nov 30, 2018 | 33.92 | 33.92 | 33.92 | 0 | +0.00(+0.00%) | |
Nov 29, 2018 | 33.98 | 33.98 | 33.75 | 33.92 | 1,001 | -0.31(-0.91%) |
Nov 28, 2018 | 33.51 | 34.24 | 33.30 | 34.24 | 3,270 | +0.57(+1.69%) |
Nov 27, 2018 | 33.67 | 33.67 | 33.67 | 33.67 | 56 | +0.00(+0.00%) |
Nov 26, 2018 | 33.39 | 33.78 | 33.39 | 33.67 | 2,883 | +0.73(+2.20%) |
Nov 23, 2018 | 32.94 | 32.94 | 32.94 | 32.94 | 307 | -0.29(-0.88%) |
Nov 21, 2018 | 33.23 | 33.23 | 33.23 | 0 | -0.05(-0.15%) | |
Nov 20, 2018 | 33.28 | 33.28 | 33.28 | 33.28 | 136 | +0.00(+0.00%) |
Nov 19, 2018 | 33.47 | 33.47 | 33.28 | 33.28 | 472 | -0.56(-1.64%) |
Nov 16, 2018 | 33.84 | 33.84 | 33.84 | 33.84 | 205 | +0.43(+1.28%) |
Nov 15, 2018 | 33.24 | 33.41 | 33.09 | 33.41 | 822 | -0.60(-1.78%) |
Nov 14, 2018 | 34.10 | 34.10 | 33.47 | 34.01 | 1,411 | +0.03(+0.09%) |
Nov 13, 2018 | 33.51 | 33.98 | 33.51 | 33.98 | 615 | +0.34(+1.01%) |
Nov 12, 2018 | 34.03 | 34.03 | 33.41 | 33.64 | 960 | -0.61(-1.77%) |
Nov 09, 2018 | 34.50 | 34.50 | 34.25 | 34.25 | 1,128 | -0.68(-1.95%) |
Nov 08, 2018 | 34.93 | 34.93 | 34.93 | 34.93 | 102 | -0.32(-0.91%) |
Nov 07, 2018 | 35.29 | 35.33 | 35.25 | 35.25 | 2,638 | +0.77(+2.23%) |
Nov 06, 2018 | 34.48 | 34.48 | 34.48 | 34.48 | 12 | +0.00(+0.00%) |
Nov 05, 2018 | 34.48 | 34.48 | 34.48 | 34.48 | 1,282 | +0.03(+0.09%) |
Nov 02, 2018 | 34.86 | 35.05 | 34.45 | 34.45 | 1,026 | +0.23(+0.66%) |
Nov 01, 2018 | 34.17 | 34.23 | 34.17 | 34.23 | 392 | +1.72(+5.30%) |
Oct 31, 2018 | 32.50 | 32.50 | 47 | +0.00(+0.00%) | ||
Oct 30, 2018 | 32.59 | 32.64 | 32.50 | 32.50 | 1,118 | +0.18(+0.54%) |
Oct 29, 2018 | 33.23 | 33.23 | 32.33 | 32.33 | 588 | -0.05(-0.15%) |
Oct 26, 2018 | 32.40 | 32.40 | 32.07 | 32.37 | 923 | -0.23(-0.72%) |
Oct 25, 2018 | 32.49 | 32.64 | 32.49 | 32.61 | 638 | +0.44(+1.36%) |
Oct 24, 2018 | 33.08 | 33.08 | 32.17 | 32.17 | 43,681 | -3.69(-10.30%) |
Oct 23, 2018 | 35.86 | 35.86 | 35.86 | 0 | +0.00(+0.00%) | |
Oct 22, 2018 | 35.86 | 35.86 | 35.86 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 35.86 | 35.86 | 35.86 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 35.86 | 35.86 | 35.86 | 35.86 | 3 | +0.00(+0.00%) |
Oct 17, 2018 | 35.86 | 35.86 | 35.86 | 35.86 | 150 | -0.29(-0.81%) |
Oct 16, 2018 | 36.79 | 36.79 | 36.16 | 36.16 | 5,166 | +0.93(+2.63%) |
Oct 15, 2018 | 35.08 | 35.23 | 35.08 | 35.23 | 3,069 | +0.03(+0.08%) |
Oct 12, 2018 | 34.60 | 35.20 | 34.45 | 35.20 | 3,488 | +0.01(+0.02%) |
Oct 11, 2018 | 35.74 | 35.81 | 35.03 | 35.19 | 5,562 | -2.08(-5.59%) |
Oct 10, 2018 | 37.28 | 37.28 | 171 | +0.00(+0.00%) | ||
Oct 09, 2018 | 37.29 | 37.29 | 37.28 | 37.28 | 2,662 | -0.33(-0.88%) |
Oct 08, 2018 | 37.43 | 37.62 | 37.38 | 37.61 | 2,050 | -0.82(-2.13%) |
Oct 05, 2018 | 38.43 | 38.43 | 38.43 | 38.43 | 307 | -0.17(-0.45%) |
Oct 04, 2018 | 38.60 | 38.60 | 38.60 | 38.60 | 409 | -1.13(-2.85%) |
Oct 03, 2018 | 39.73 | 39.73 | 39.73 | 0 | +0.00(+0.00%) | |
Oct 02, 2018 | 40.36 | 40.36 | 39.65 | 39.73 | 766 | -0.33(-0.83%) |
Oct 01, 2018 | 40.10 | 40.36 | 40.06 | 40.06 | 3,429 | +0.07(+0.17%) |
Sep 28, 2018 | 40.07 | 40.36 | 40.00 | 40.00 | 1,231 | -0.83(-2.03%) |
Sep 27, 2018 | 41.05 | 41.05 | 40.82 | 40.82 | 2,411 | -0.39(-0.94%) |
Sep 26, 2018 | 41.21 | 41.21 | 41.21 | 41.21 | 515 | +0.37(+0.89%) |
Sep 25, 2018 | 40.93 | 40.94 | 40.82 | 40.85 | 8,856 | +0.31(+0.76%) |
Sep 24, 2018 | 40.64 | 40.64 | 40.54 | 40.54 | 724 | -0.35(-0.86%) |
Sep 21, 2018 | 40.79 | 40.89 | 40.79 | 40.89 | 2,770 | +0.05(+0.12%) |
Sep 20, 2018 | 40.55 | 40.84 | 40.55 | 40.84 | 7,160 | +1.05(+2.64%) |
Sep 19, 2018 | 39.82 | 39.82 | 39.79 | 39.79 | 1,340 | +0.18(+0.44%) |
Sep 18, 2018 | 39.62 | 39.62 | 39.62 | 39.62 | 797 | +0.75(+1.93%) |
Sep 17, 2018 | 39.16 | 39.16 | 38.87 | 38.87 | 582 | +0.15(+0.38%) |
Sep 14, 2018 | 38.72 | 38.72 | 38.72 | 38.72 | 307 | +0.09(+0.23%) |
Sep 13, 2018 | 38.50 | 38.63 | 38.44 | 38.63 | 1,227 | +0.99(+2.64%) |
Sep 12, 2018 | 37.64 | 37.64 | 37.64 | 37.64 | 132 | +0.00(+0.00%) |
Sep 11, 2018 | 37.64 | 37.64 | 89 | +0.00(+0.00%) | ||
Sep 10, 2018 | 37.82 | 37.82 | 37.51 | 37.64 | 24,304 | +0.48(+1.28%) |
Sep 07, 2018 | 37.09 | 37.16 | 37.09 | 37.16 | 5,848 | -0.65(-1.72%) |
Sep 06, 2018 | 37.87 | 37.95 | 37.52 | 37.81 | 9,600 | -0.26(-0.67%) |
Sep 05, 2018 | 38.03 | 38.07 | 38.02 | 38.07 | 5,689 | -0.61(-1.59%) |
Sep 04, 2018 | 38.32 | 38.68 | 37.95 | 38.68 | 2,719 | -0.74(-1.88%) |
Aug 31, 2018 | 39.42 | 39.42 | 39.42 | 0 | -0.61(-1.52%) | |
Aug 30, 2018 | 39.96 | 40.03 | 39.96 | 40.03 | 1,925 | -0.78(-1.90%) |
Aug 29, 2018 | 40.75 | 40.81 | 40.75 | 40.81 | 240 | +0.13(+0.32%) |
Aug 28, 2018 | 40.64 | 40.68 | 40.64 | 40.68 | 514 | +0.19(+0.48%) |
Aug 27, 2018 | 40.53 | 40.53 | 40.48 | 40.48 | 698 | +0.97(+2.45%) |
Aug 24, 2018 | 39.51 | 39.51 | 39.51 | 39.51 | 410 | -0.11(-0.28%) |
Aug 23, 2018 | 39.63 | 39.63 | 39.63 | 39.63 | 51 | +0.00(+0.00%) |
Aug 22, 2018 | 39.75 | 39.76 | 39.54 | 39.63 | 689 | +0.22(+0.56%) |
Aug 21, 2018 | 39.40 | 39.40 | 39.40 | 39.40 | 384 | +0.93(+2.41%) |
Aug 20, 2018 | 38.48 | 38.48 | 38.48 | 0 | -0.00(-0.00%) | |
Aug 17, 2018 | 38.52 | 38.52 | 38.48 | 38.48 | 410 | +0.41(+1.08%) |
Aug 16, 2018 | 38.18 | 38.18 | 38.00 | 38.07 | 10,956 | +0.96(+2.60%) |
Aug 15, 2018 | 37.10 | 37.10 | 37.10 | 37.10 | 1,405 | -1.44(-3.74%) |
Aug 14, 2018 | 38.46 | 38.54 | 38.46 | 38.54 | 320 | -0.06(-0.15%) |
Aug 13, 2018 | 38.92 | 38.96 | 38.56 | 38.60 | 1,689 | -2.13(-5.24%) |
Aug 10, 2018 | 40.74 | 40.74 | 40.74 | 40.74 | 102 | +0.00(+0.00%) |
Aug 09, 2018 | 40.74 | 40.74 | 40.74 | 40.74 | 4 | +0.00(+0.00%) |
Aug 08, 2018 | 40.74 | 40.74 | 40.74 | 0 | +0.00(+0.00%) | |
Aug 07, 2018 | 40.93 | 40.93 | 40.74 | 40.74 | 631 | +0.64(+1.59%) |
Aug 06, 2018 | 40.07 | 40.19 | 40.07 | 40.10 | 17,317 | -0.44(-1.08%) |
Aug 03, 2018 | 40.45 | 40.57 | 40.38 | 40.54 | 410 | +0.11(+0.28%) |
Aug 02, 2018 | 40.42 | 40.42 | 40.42 | 40.42 | 156 | -0.65(-1.58%) |
Aug 01, 2018 | 41.01 | 41.08 | 41.01 | 41.07 | 3,379 | -0.40(-0.96%) |
Jul 31, 2018 | 41.57 | 41.57 | 41.47 | 41.47 | 225 | -0.26(-0.62%) |
Jul 30, 2018 | 41.73 | 41.73 | 41.73 | 41.73 | 1,399 | +0.25(+0.61%) |
Jul 27, 2018 | 41.50 | 41.50 | 41.32 | 41.48 | 513 | +0.23(+0.57%) |
Jul 26, 2018 | 41.29 | 41.29 | 41.24 | 41.24 | 839 | -0.07(-0.17%) |
Jul 25, 2018 | 41.28 | 41.31 | 41.23 | 41.31 | 339 | +1.00(+2.49%) |
Jul 17, 2018 | 40.31 | 40.31 | 40.31 | 104 | +0.23(+0.58%) | |
Jul 16, 2018 | 40.13 | 40.14 | 40.07 | 40.07 | 917 | +0.20(+0.51%) |
Jul 12, 2018 | 39.87 | 39.87 | 39.87 | 73 | -0.30(-0.75%) | |
Jul 06, 2018 | 40.17 | 40.17 | 40.17 | 94 | +0.70(+1.78%) | |
Jul 05, 2018 | 39.64 | 39.68 | 39.46 | 39.47 | 2,125 | +0.35(+0.89%) |
Jul 03, 2018 | 39.12 | 39.12 | 39.12 | 0 | +0.59(+1.52%) |