Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 40.69 | 40.87 | 40.39 | 40.43 | 377,664 | -0.28(-0.68%) |
Oct 30, 2018 | 40.69 | 40.80 | 40.48 | 40.70 | 304,997 | +0.08(+0.19%) |
Oct 29, 2018 | 40.53 | 40.74 | 40.34 | 40.63 | 418,925 | +0.15(+0.37%) |
Oct 26, 2018 | 40.57 | 40.63 | 40.22 | 40.48 | 374,305 | +0.02(+0.04%) |
Oct 25, 2018 | 40.34 | 40.65 | 40.26 | 40.46 | 626,336 | +0.06(+0.16%) |
Oct 24, 2018 | 40.62 | 40.68 | 40.36 | 40.40 | 772,737 | -0.17(-0.43%) |
Oct 23, 2018 | 40.77 | 40.89 | 40.45 | 40.57 | 1,253,385 | -0.20(-0.50%) |
Oct 22, 2018 | 40.73 | 40.88 | 40.69 | 40.78 | 659,456 | +0.02(+0.04%) |
Oct 19, 2018 | 40.16 | 40.81 | 40.16 | 40.76 | 999,291 | +0.59(+1.47%) |
Oct 18, 2018 | 40.04 | 40.20 | 39.93 | 40.17 | 620,480 | +0.07(+0.18%) |
Oct 17, 2018 | 40.11 | 40.27 | 39.99 | 40.10 | 306,654 | -0.09(-0.23%) |
Oct 16, 2018 | 40.02 | 40.31 | 39.92 | 40.19 | 847,363 | +0.12(+0.29%) |
Oct 15, 2018 | 39.89 | 40.09 | 39.75 | 40.08 | 675,856 | +0.15(+0.37%) |
Oct 12, 2018 | 40.04 | 40.20 | 39.62 | 39.93 | 338,311 | -0.08(-0.20%) |
Oct 11, 2018 | 40.18 | 40.31 | 39.93 | 40.00 | 849,616 | -0.14(-0.35%) |
Oct 10, 2018 | 40.30 | 40.45 | 40.08 | 40.15 | 610,462 | -0.17(-0.41%) |
Oct 09, 2018 | 40.30 | 40.57 | 40.30 | 40.31 | 514,384 | +0.02(+0.04%) |
Oct 08, 2018 | 40.31 | 40.45 | 40.22 | 40.30 | 449,386 | +0.05(+0.12%) |
Oct 05, 2018 | 39.75 | 40.45 | 39.75 | 40.25 | 1,352,738 | +0.83(+2.11%) |
Oct 04, 2018 | 39.58 | 39.68 | 39.23 | 39.42 | 1,117,845 | -0.28(-0.69%) |
Oct 03, 2018 | 39.79 | 39.85 | 39.53 | 39.69 | 601,098 | -0.09(-0.24%) |
Oct 02, 2018 | 39.63 | 39.82 | 39.44 | 39.78 | 810,462 | +0.15(+0.38%) |
Oct 01, 2018 | 39.75 | 39.86 | 39.64 | 39.64 | 526,461 | -0.12(-0.30%) |
Sep 28, 2018 | 39.75 | 39.86 | 39.66 | 39.75 | 1,124,696 | +0.11(+0.28%) |
Sep 27, 2018 | 39.73 | 39.86 | 39.63 | 39.64 | 337,059 | +0.02(+0.06%) |
Sep 26, 2018 | 39.80 | 39.89 | 39.60 | 39.62 | 466,451 | -0.16(-0.40%) |
Sep 25, 2018 | 39.63 | 39.82 | 39.57 | 39.78 | 453,966 | +0.12(+0.30%) |
Sep 24, 2018 | 39.67 | 39.72 | 39.51 | 39.66 | 357,192 | -0.02(-0.04%) |
Sep 21, 2018 | 40.22 | 40.28 | 39.38 | 39.67 | 1,999,219 | -0.68(-1.70%) |
Sep 20, 2018 | 40.53 | 40.53 | 40.33 | 40.36 | 893,999 | -0.12(-0.29%) |
Sep 19, 2018 | 40.53 | 40.56 | 40.34 | 40.48 | 518,541 | -0.02(-0.06%) |
Sep 18, 2018 | 40.43 | 40.52 | 40.31 | 40.50 | 433,939 | +0.09(+0.23%) |
Sep 17, 2018 | 40.29 | 40.42 | 40.26 | 40.41 | 327,989 | +0.14(+0.35%) |
Sep 14, 2018 | 40.34 | 40.47 | 40.23 | 40.26 | 497,038 | -0.13(-0.31%) |
Sep 13, 2018 | 40.18 | 40.44 | 40.17 | 40.39 | 194,390 | +0.21(+0.53%) |
Sep 12, 2018 | 40.44 | 40.53 | 40.05 | 40.18 | 740,003 | -0.31(-0.76%) |
Sep 11, 2018 | 40.53 | 40.68 | 40.39 | 40.48 | 188,280 | -0.11(-0.27%) |
Sep 10, 2018 | 40.57 | 40.77 | 40.55 | 40.59 | 618,158 | +0.07(+0.17%) |
Sep 07, 2018 | 40.56 | 40.58 | 40.34 | 40.52 | 1,070,006 | -0.05(-0.12%) |
Sep 06, 2018 | 40.44 | 40.78 | 40.37 | 40.57 | 497,468 | +0.19(+0.47%) |
Sep 05, 2018 | 40.25 | 40.46 | 40.25 | 40.38 | 634,322 | +0.19(+0.47%) |
Sep 04, 2018 | 40.39 | 40.43 | 40.05 | 40.19 | 885,959 | -0.15(-0.37%) |
Aug 31, 2018 | 40.34 | 40.34 | 40.34 | 0 | +0.04(+0.10%) | |
Aug 30, 2018 | 40.45 | 40.46 | 40.21 | 40.30 | 335,936 | -0.05(-0.13%) |
Aug 29, 2018 | 40.16 | 40.37 | 40.12 | 40.36 | 438,947 | +0.23(+0.56%) |
Aug 28, 2018 | 40.23 | 40.29 | 40.11 | 40.13 | 548,824 | -0.11(-0.27%) |
Aug 27, 2018 | 40.27 | 40.33 | 40.13 | 40.24 | 380,531 | +0.02(+0.04%) |
Aug 24, 2018 | 40.13 | 40.30 | 40.08 | 40.22 | 208,815 | +0.05(+0.14%) |
Aug 23, 2018 | 40.10 | 40.25 | 40.10 | 40.17 | 265,925 | +0.02(+0.06%) |
Aug 22, 2018 | 40.12 | 40.26 | 40.01 | 40.15 | 288,897 | +0.05(+0.14%) |
Aug 21, 2018 | 39.97 | 40.23 | 39.91 | 40.09 | 715,092 | +0.15(+0.37%) |
Aug 20, 2018 | 40.24 | 40.50 | 39.91 | 39.94 | 615,153 | -0.33(-0.81%) |
Aug 17, 2018 | 40.04 | 40.36 | 40.04 | 40.27 | 251,091 | +0.23(+0.58%) |
Aug 16, 2018 | 39.89 | 40.10 | 39.81 | 40.04 | 600,016 | +0.14(+0.35%) |
Aug 15, 2018 | 39.83 | 40.15 | 39.83 | 39.90 | 322,010 | +0.08(+0.20%) |
Aug 14, 2018 | 39.81 | 39.97 | 39.72 | 39.82 | 1,133,169 | +0.26(+0.65%) |
Aug 13, 2018 | 39.55 | 39.69 | 39.38 | 39.56 | 612,763 | -0.01(-0.02%) |
Aug 10, 2018 | 39.62 | 39.69 | 39.54 | 39.57 | 264,927 | -0.07(-0.18%) |
Aug 09, 2018 | 39.54 | 39.65 | 39.53 | 39.64 | 212,932 | +0.13(+0.34%) |
Aug 08, 2018 | 39.53 | 39.63 | 39.43 | 39.51 | 327,735 | -0.07(-0.18%) |
Aug 07, 2018 | 39.65 | 39.71 | 39.42 | 39.58 | 374,663 | -0.09(-0.24%) |
Aug 06, 2018 | 39.54 | 39.67 | 39.40 | 39.67 | 344,055 | +0.16(+0.40%) |
Aug 03, 2018 | 39.39 | 39.71 | 39.39 | 39.51 | 821,043 | +0.09(+0.22%) |
Aug 02, 2018 | 39.44 | 39.51 | 39.37 | 39.43 | 1,061,308 | +0.03(+0.08%) |
Aug 01, 2018 | 39.55 | 39.69 | 39.37 | 39.40 | 673,555 | -0.09(-0.22%) |
Jul 31, 2018 | 39.26 | 39.62 | 39.26 | 39.48 | 504,530 | +0.22(+0.56%) |
Jul 30, 2018 | 39.19 | 39.41 | 39.18 | 39.26 | 752,354 | +0.07(+0.18%) |
Jul 27, 2018 | 39.40 | 39.46 | 39.15 | 39.19 | 263,389 | -0.25(-0.63%) |
Jul 26, 2018 | 39.28 | 39.56 | 39.28 | 39.44 | 348,222 | +0.21(+0.54%) |
Jul 25, 2018 | 39.20 | 39.34 | 39.19 | 39.23 | 627,567 | -0.02(-0.04%) |
Jul 24, 2018 | 39.26 | 39.37 | 39.16 | 39.25 | 593,434 | -0.05(-0.14%) |
Jul 23, 2018 | 39.34 | 39.44 | 39.14 | 39.30 | 419,873 | -0.04(-0.10%) |
Jul 20, 2018 | 39.28 | 39.44 | 39.26 | 39.34 | 389,312 | +0.00(+0.00%) |
Jul 19, 2018 | 39.21 | 39.58 | 39.21 | 39.34 | 674,059 | +0.05(+0.14%) |
Jul 18, 2018 | 39.38 | 39.49 | 39.15 | 39.29 | 358,932 | -0.20(-0.51%) |
Jul 17, 2018 | 39.25 | 39.54 | 39.15 | 39.49 | 662,798 | +0.15(+0.38%) |
Jul 16, 2018 | 39.20 | 39.35 | 38.97 | 39.34 | 820,011 | +0.20(+0.52%) |
Jul 13, 2018 | 39.26 | 39.43 | 38.73 | 39.14 | 1,731,627 | -0.12(-0.32%) |
Jul 12, 2018 | 40.50 | 40.50 | 38.76 | 39.26 | 2,686,796 | -1.91(-4.64%) |
Jul 11, 2018 | 41.14 | 41.21 | 41.14 | 41.18 | 364,087 | -0.01(-0.02%) |
Jul 10, 2018 | 41.14 | 41.24 | 41.11 | 41.18 | 370,403 | +0.05(+0.13%) |
Jul 09, 2018 | 41.27 | 41.27 | 41.11 | 41.13 | 476,603 | -0.14(-0.34%) |
Jul 06, 2018 | 41.25 | 41.30 | 41.23 | 41.27 | 304,671 | +0.01(+0.02%) |
Jul 05, 2018 | 41.18 | 41.27 | 41.15 | 41.26 | 302,045 | +0.14(+0.34%) |
Jul 03, 2018 | 41.12 | 41.12 | 41.12 | 0 | -0.18(-0.43%) | |
Jul 02, 2018 | 41.11 | 41.30 | 41.09 | 41.30 | 958,931 | +0.20(+0.47%) |
Jun 29, 2018 | 41.15 | 41.16 | 41.10 | 41.11 | 567,607 | -0.04(-0.09%) |
Jun 28, 2018 | 41.17 | 41.23 | 41.14 | 41.15 | 333,694 | -0.02(-0.06%) |
Jun 27, 2018 | 41.16 | 41.22 | 41.11 | 41.17 | 402,594 | -0.02(-0.06%) |
Jun 26, 2018 | 41.15 | 41.24 | 41.15 | 41.19 | 523,432 | +0.05(+0.11%) |
Jun 25, 2018 | 41.17 | 41.22 | 41.12 | 41.15 | 620,508 | -0.02(-0.06%) |
Jun 22, 2018 | 41.14 | 41.22 | 41.12 | 41.17 | 1,437,686 | +0.08(+0.19%) |
Jun 21, 2018 | 41.25 | 41.25 | 41.07 | 41.09 | 476,784 | -0.14(-0.34%) |
Jun 20, 2018 | 41.22 | 41.29 | 41.18 | 41.23 | 417,022 | +0.01(+0.02%) |
Jun 19, 2018 | 41.18 | 41.25 | 41.14 | 41.22 | 355,553 | +0.04(+0.09%) |
Jun 18, 2018 | 41.21 | 41.21 | 41.11 | 41.18 | 437,831 | -0.02(-0.06%) |
Jun 15, 2018 | 41.25 | 41.20 | 41.21 | 818,512 | +0.01(+0.02%) | |
Jun 14, 2018 | 41.13 | 41.20 | 41.09 | 41.20 | 455,059 | +0.12(+0.28%) |
Jun 13, 2018 | 41.06 | 41.17 | 41.06 | 41.08 | 452,702 | +0.00(+0.00%) |
Jun 12, 2018 | 41.04 | 41.13 | 41.03 | 41.08 | 758,995 | +0.05(+0.11%) |
Jun 11, 2018 | 41.04 | 41.09 | 40.95 | 41.04 | 446,071 | -0.01(-0.02%) |
Jun 08, 2018 | 40.94 | 41.07 | 40.89 | 41.04 | 903,654 | +0.14(+0.34%) |
Jun 07, 2018 | 40.98 | 41.04 | 40.90 | 40.90 | 608,542 | -0.08(-0.19%) |
Jun 06, 2018 | 40.98 | 905,738 | -0.11(-0.27%) | |||
Jun 05, 2018 | 40.90 | 41.13 | 40.87 | 41.09 | 907,408 | +0.16(+0.38%) |
Jun 04, 2018 | 40.97 | 40.98 | 40.86 | 40.93 | 484,797 | +0.01(+0.02%) |
Jun 01, 2018 | 40.97 | 41.01 | 40.88 | 40.93 | 456,711 | -0.01(-0.02%) |
May 31, 2018 | 40.84 | 41.02 | 40.84 | 40.93 | 440,371 | -0.04(-0.10%) |
May 30, 2018 | 40.90 | 41.00 | 40.87 | 40.97 | 850,471 | +0.07(+0.17%) |
May 29, 2018 | 40.74 | 40.90 | 40.68 | 40.90 | 508,229 | +0.16(+0.38%) |
May 25, 2018 | 40.75 | 40.75 | 40.75 | 0 | -0.14(-0.34%) | |
May 24, 2018 | 40.90 | 40.98 | 40.85 | 40.89 | 509,631 | -0.03(-0.07%) |
May 23, 2018 | 40.75 | 40.98 | 40.66 | 40.92 | 965,819 | +0.18(+0.44%) |
May 22, 2018 | 40.80 | 40.84 | 40.59 | 40.74 | 1,220,893 | -0.05(-0.11%) |
May 21, 2018 | 40.72 | 40.82 | 40.65 | 40.78 | 936,599 | +0.04(+0.09%) |
May 18, 2018 | 40.72 | 40.75 | 40.62 | 40.75 | 536,482 | +0.10(+0.25%) |
May 17, 2018 | 40.61 | 40.65 | 40.59 | 40.65 | 594,579 | +0.00(+0.00%) |
May 16, 2018 | 40.59 | 40.67 | 40.59 | 40.65 | 680,694 | +0.08(+0.19%) |
May 15, 2018 | 40.55 | 40.69 | 40.54 | 40.57 | 553,742 | -0.05(-0.11%) |
May 14, 2018 | 40.68 | 40.72 | 40.49 | 40.61 | 1,037,081 | -0.03(-0.08%) |
May 11, 2018 | 40.68 | 40.68 | 40.57 | 40.65 | 228,188 | -0.03(-0.08%) |
May 10, 2018 | 40.53 | 40.72 | 40.52 | 40.68 | 662,783 | +0.21(+0.52%) |
May 09, 2018 | 40.34 | 40.59 | 40.23 | 40.47 | 791,626 | +0.19(+0.48%) |
May 08, 2018 | 40.20 | 40.30 | 39.93 | 40.27 | 472,315 | +0.08(+0.19%) |
May 07, 2018 | 40.23 | 40.25 | 40.13 | 40.20 | 280,316 | +0.00(+0.00%) |
May 04, 2018 | 40.21 | 40.28 | 40.13 | 40.20 | 297,289 | +0.04(+0.10%) |
May 03, 2018 | 40.30 | 40.30 | 40.10 | 40.16 | 417,709 | -0.14(-0.35%) |
May 02, 2018 | 40.24 | 40.33 | 40.15 | 40.30 | 411,667 | -0.01(-0.02%) |
May 01, 2018 | 40.18 | 40.32 | 40.15 | 40.30 | 469,750 | +0.11(+0.27%) |
Apr 30, 2018 | 40.46 | 40.47 | 40.17 | 40.20 | 619,468 | -0.21(-0.52%) |
Apr 27, 2018 | 40.30 | 40.41 | 40.23 | 40.41 | 267,878 | +0.13(+0.33%) |
Apr 26, 2018 | 40.34 | 40.36 | 40.20 | 40.27 | 326,547 | -0.06(-0.15%) |
Apr 25, 2018 | 40.23 | 40.48 | 40.16 | 40.34 | 255,093 | +0.05(+0.13%) |
Apr 24, 2018 | 40.40 | 40.46 | 40.17 | 40.28 | 181,523 | -0.12(-0.31%) |
Apr 23, 2018 | 40.20 | 40.41 | 40.20 | 40.41 | 203,815 | +0.16(+0.40%) |
Apr 20, 2018 | 40.25 | 40.36 | 40.03 | 40.24 | 237,953 | -0.07(-0.17%) |
Apr 19, 2018 | 40.31 | 40.51 | 40.24 | 40.31 | 233,158 | -0.02(-0.06%) |
Apr 18, 2018 | 40.47 | 40.64 | 40.32 | 40.34 | 405,357 | -0.11(-0.27%) |
Apr 17, 2018 | 40.28 | 40.56 | 40.26 | 40.44 | 420,345 | +0.15(+0.37%) |
Apr 16, 2018 | 39.97 | 40.33 | 39.97 | 40.30 | 305,125 | +0.40(+0.99%) |
Apr 13, 2018 | 39.85 | 40.06 | 39.83 | 39.90 | 183,464 | +0.10(+0.25%) |
Apr 12, 2018 | 39.99 | 40.19 | 39.78 | 39.80 | 412,715 | -0.22(-0.56%) |
Apr 11, 2018 | 39.89 | 40.08 | 39.78 | 40.03 | 309,757 | +0.14(+0.35%) |
Apr 10, 2018 | 39.86 | 40.10 | 39.82 | 39.89 | 866,527 | +0.12(+0.31%) |
Apr 09, 2018 | 40.30 | 40.44 | 39.74 | 39.76 | 518,958 | -0.48(-1.19%) |
Apr 06, 2018 | 40.27 | 40.33 | 39.92 | 40.24 | 325,229 | -0.02(-0.04%) |
Apr 05, 2018 | 39.99 | 40.36 | 39.66 | 40.26 | 443,709 | +0.31(+0.78%) |
Apr 04, 2018 | 39.56 | 40.19 | 39.54 | 39.95 | 525,418 | +0.22(+0.57%) |
Apr 03, 2018 | 39.48 | 39.80 | 39.21 | 39.72 | 572,779 | +0.26(+0.67%) |
Apr 02, 2018 | 39.72 | 39.85 | 39.09 | 39.46 | 787,342 | -0.26(-0.66%) |
Mar 29, 2018 | 39.72 | 39.72 | 39.72 | 0 | -0.26(-0.64%) | |
Mar 28, 2018 | 40.30 | 40.30 | 39.59 | 39.98 | 568,040 | -0.31(-0.77%) |
Mar 27, 2018 | 40.15 | 40.34 | 40.13 | 40.29 | 566,729 | +0.13(+0.33%) |
Mar 26, 2018 | 40.07 | 40.18 | 39.80 | 40.16 | 388,607 | +0.24(+0.60%) |
Mar 23, 2018 | 40.00 | 40.29 | 39.85 | 39.92 | 385,345 | -0.08(-0.19%) |
Mar 22, 2018 | 39.94 | 40.34 | 39.84 | 39.99 | 829,274 | -0.01(-0.02%) |
Mar 21, 2018 | 40.20 | 40.23 | 39.92 | 40.00 | 340,138 | -0.16(-0.41%) |
Mar 20, 2018 | 39.80 | 40.24 | 39.80 | 40.16 | 468,273 | +0.26(+0.64%) |
Mar 19, 2018 | 39.53 | 39.95 | 39.34 | 39.91 | 828,173 | +0.25(+0.63%) |
Mar 16, 2018 | 39.48 | 40.28 | 39.10 | 39.66 | 4,585,192 | +0.23(+0.59%) |
Mar 15, 2018 | 39.08 | 39.46 | 38.89 | 39.43 | 556,985 | +0.36(+0.91%) |
Mar 14, 2018 | 39.10 | 39.27 | 38.70 | 39.07 | 573,052 | +0.09(+0.22%) |
Mar 13, 2018 | 39.49 | 39.49 | 38.66 | 38.99 | 964,170 | -0.39(-0.98%) |
Mar 12, 2018 | 37.28 | 39.51 | 37.05 | 39.37 | 2,215,581 | +2.11(+5.66%) |
Mar 09, 2018 | 37.46 | 37.88 | 37.11 | 37.27 | 483,337 | -0.17(-0.46%) |
Mar 08, 2018 | 37.54 | 37.86 | 37.37 | 37.44 | 425,185 | -0.07(-0.19%) |
Mar 07, 2018 | 37.58 | 36.83 | 37.51 | 386,069 | +0.46(+1.23%) | |
Mar 06, 2018 | 37.42 | 37.42 | 36.92 | 37.05 | 612,909 | -0.33(-0.89%) |
Mar 05, 2018 | 37.61 | 37.65 | 37.20 | 37.38 | 595,449 | -0.24(-0.64%) |
Mar 02, 2018 | 37.03 | 37.66 | 37.02 | 37.62 | 504,577 | +0.60(+1.63%) |
Mar 01, 2018 | 36.92 | 37.26 | 36.82 | 37.02 | 661,080 | -0.05(-0.15%) |
Feb 28, 2018 | 37.58 | 37.79 | 36.99 | 37.07 | 1,499,381 | -0.53(-1.42%) |
Feb 27, 2018 | 37.83 | 38.18 | 37.58 | 37.61 | 760,890 | -0.31(-0.82%) |
Feb 26, 2018 | 38.40 | 38.44 | 37.86 | 37.92 | 844,721 | -0.52(-1.35%) |
Feb 23, 2018 | 38.23 | 38.72 | 38.06 | 38.44 | 431,395 | +0.29(+0.75%) |
Feb 22, 2018 | 38.64 | 38.15 | 1,360,558 | +0.30(+0.80%) | ||
Feb 21, 2018 | 38.19 | 38.45 | 37.78 | 37.85 | 858,951 | -0.42(-1.09%) |
Feb 20, 2018 | 38.61 | 38.63 | 38.04 | 38.26 | 648,763 | -0.36(-0.94%) |
Feb 16, 2018 | 38.62 | 38.62 | 38.62 | 0 | -0.06(-0.16%) | |
Feb 15, 2018 | 38.42 | 38.71 | 38.34 | 38.68 | 587,678 | +0.26(+0.68%) |
Feb 14, 2018 | 38.25 | 38.55 | 38.00 | 38.42 | 780,859 | +0.18(+0.48%) |
Feb 13, 2018 | 38.71 | 38.99 | 38.23 | 38.24 | 1,290,032 | -0.53(-1.37%) |
Feb 12, 2018 | 38.84 | 38.97 | 38.58 | 38.77 | 357,784 | -0.04(-0.10%) |
Feb 09, 2018 | 38.65 | 39.00 | 38.58 | 38.81 | 533,496 | +0.22(+0.58%) |
Feb 08, 2018 | 38.61 | 38.95 | 38.58 | 38.58 | 455,206 | -0.08(-0.20%) |
Feb 07, 2018 | 38.88 | 38.88 | 38.61 | 38.66 | 612,599 | -0.24(-0.61%) |
Feb 06, 2018 | 38.23 | 39.06 | 38.21 | 38.90 | 831,044 | +0.37(+0.96%) |
Feb 05, 2018 | 38.65 | 38.67 | 38.45 | 38.53 | 296,105 | -0.25(-0.65%) |
Feb 02, 2018 | 38.44 | 38.95 | 38.52 | 38.78 | 826,964 | +0.26(+0.68%) |
Feb 01, 2018 | 38.73 | 38.78 | 38.41 | 38.52 | 844,191 | -0.22(-0.56%) |
Jan 31, 2018 | 39.23 | 39.24 | 38.74 | 38.74 | 923,210 | -0.47(-1.20%) |
Jan 30, 2018 | 39.25 | 39.31 | 39.20 | 39.21 | 820,956 | -0.05(-0.12%) |
Jan 29, 2018 | 39.31 | 39.37 | 39.24 | 39.25 | 446,009 | -0.08(-0.22%) |
Jan 26, 2018 | 39.58 | 39.58 | 39.30 | 39.34 | 355,813 | -0.20(-0.51%) |
Jan 25, 2018 | 39.45 | 39.55 | 39.28 | 39.54 | 747,833 | +0.18(+0.45%) |
Jan 24, 2018 | 39.59 | 39.59 | 39.27 | 39.36 | 631,759 | -0.17(-0.43%) |
Jan 23, 2018 | 39.47 | 39.59 | 39.47 | 39.53 | 278,024 | +0.03(+0.08%) |
Jan 22, 2018 | 39.65 | 39.69 | 39.48 | 39.50 | 263,565 | -0.11(-0.27%) |
Jan 19, 2018 | 39.55 | 39.61 | 39.49 | 39.61 | 428,305 | +0.05(+0.14%) |
Jan 18, 2018 | 39.68 | 39.68 | 39.55 | 39.55 | 771,033 | -0.17(-0.43%) |
Jan 17, 2018 | 39.66 | 39.81 | 39.66 | 39.72 | 298,164 | +0.11(+0.27%) |
Jan 16, 2018 | 39.69 | 39.76 | 39.61 | 39.61 | 448,419 | -0.08(-0.21%) |
Jan 12, 2018 | 39.70 | 39.70 | 39.70 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 39.58 | 39.75 | 39.57 | 39.71 | 205,491 | +0.09(+0.23%) |
Jan 10, 2018 | 39.74 | 39.61 | 477,058 | -0.04(-0.10%) | ||
Jan 09, 2018 | 39.96 | 40.08 | 39.65 | 39.65 | 441,709 | -0.35(-0.87%) |
Jan 08, 2018 | 39.79 | 40.06 | 39.69 | 40.00 | 501,895 | +0.16(+0.41%) |
Jan 05, 2018 | 39.56 | 39.87 | 39.56 | 39.84 | 671,199 | +0.32(+0.80%) |
Jan 04, 2018 | 39.48 | 39.63 | 39.46 | 39.52 | 471,983 | +0.06(+0.16%) |
Jan 03, 2018 | 39.59 | 39.65 | 39.38 | 39.46 | 503,458 | -0.15(-0.39%) |
Jan 02, 2018 | 39.61 | 39.68 | 39.58 | 39.61 | 868,716 | +0.01(+0.02%) |
Dec 29, 2017 | 39.61 | 39.61 | 39.61 | 0 | -0.05(-0.14%) | |
Dec 28, 2017 | 39.69 | 39.69 | 39.59 | 39.66 | 248,834 | +0.02(+0.06%) |
Dec 27, 2017 | 39.59 | 39.72 | 39.55 | 39.64 | 163,671 | +0.05(+0.12%) |
Dec 26, 2017 | 39.62 | 39.75 | 39.55 | 39.59 | 267,694 | -0.03(-0.08%) |
Dec 22, 2017 | 39.61 | 39.71 | 39.54 | 39.62 | 273,938 | +0.05(+0.12%) |
Dec 21, 2017 | 39.44 | 39.67 | 39.41 | 39.58 | 414,981 | +0.14(+0.35%) |
Dec 20, 2017 | 39.48 | 39.63 | 39.44 | 39.44 | 330,640 | +0.02(+0.04%) |
Dec 19, 2017 | 39.58 | 39.65 | 39.38 | 39.42 | 626,461 | -0.17(-0.43%) |
Dec 18, 2017 | 39.65 | 39.71 | 39.54 | 39.59 | 475,020 | -0.01(-0.02%) |
Dec 15, 2017 | 39.54 | 39.73 | 39.52 | 39.60 | 1,723,041 | +0.05(+0.12%) |
Dec 14, 2017 | 39.69 | 39.73 | 39.54 | 39.55 | 554,725 | -0.15(-0.37%) |
Dec 13, 2017 | 39.59 | 39.76 | 39.54 | 39.70 | 618,454 | +0.16(+0.41%) |
Dec 12, 2017 | 39.66 | 39.73 | 39.53 | 39.54 | 700,892 | -0.14(-0.35%) |
Dec 11, 2017 | 39.65 | 39.75 | 39.61 | 39.68 | 547,105 | +0.00(+0.00%) |
Dec 08, 2017 | 39.68 | 39.75 | 39.58 | 39.68 | 920,548 | +0.00(+0.00%) |
Dec 07, 2017 | 39.74 | 39.77 | 39.49 | 772,288 | +0.00(+0.00%) | |
Dec 06, 2017 | 39.75 | 39.91 | 39.74 | 39.75 | 326,259 | -0.03(-0.08%) |
Dec 05, 2017 | 39.85 | 39.89 | 39.72 | 39.78 | 1,235,254 | -0.09(-0.23%) |
Dec 04, 2017 | 39.90 | 39.90 | 39.87 | 39.87 | 973,649 | -0.08(-0.21%) |
Dec 01, 2017 | 39.92 | 39.96 | 39.63 | 39.95 | 473,369 | +0.00(+0.00%) |
Nov 30, 2017 | 39.81 | 39.95 | 39.69 | 39.95 | 573,072 | +0.27(+0.69%) |
Nov 29, 2017 | 39.65 | 39.75 | 39.60 | 39.68 | 368,375 | -0.05(-0.12%) |
Nov 28, 2017 | 39.66 | 39.72 | 39.62 | 39.72 | 312,346 | +0.10(+0.25%) |
Nov 27, 2017 | 39.68 | 39.73 | 39.60 | 39.62 | 380,481 | -0.05(-0.12%) |
Nov 24, 2017 | 39.50 | 39.70 | 39.45 | 39.67 | 112,061 | +0.18(+0.46%) |
Nov 22, 2017 | 39.42 | 39.53 | 39.42 | 39.49 | 401,678 | +0.11(+0.27%) |
Nov 21, 2017 | 39.65 | 39.78 | 39.38 | 39.38 | 919,211 | -0.21(-0.54%) |
Nov 20, 2017 | 39.66 | 39.72 | 39.55 | 39.59 | 343,341 | -0.07(-0.17%) |
Nov 17, 2017 | 39.65 | 39.73 | 39.63 | 39.66 | 369,682 | -0.08(-0.21%) |
Nov 16, 2017 | 39.65 | 39.75 | 39.59 | 39.75 | 373,644 | +0.11(+0.27%) |
Nov 15, 2017 | 39.74 | 39.80 | 39.16 | 39.64 | 326,426 | -0.14(-0.35%) |
Nov 14, 2017 | 39.65 | 39.78 | 39.62 | 39.78 | 268,976 | +0.15(+0.37%) |
Nov 13, 2017 | 39.57 | 39.73 | 39.57 | 39.63 | 351,363 | +0.00(+0.00%) |
Nov 10, 2017 | 39.59 | 39.70 | 39.58 | 39.63 | 261,629 | +0.01(+0.02%) |
Nov 09, 2017 | 39.55 | 39.67 | 39.55 | 39.62 | 435,165 | +0.05(+0.14%) |
Nov 08, 2017 | 39.59 | 39.71 | 39.55 | 39.57 | 260,885 | -0.08(-0.21%) |
Nov 07, 2017 | 39.57 | 39.70 | 39.56 | 39.66 | 631,073 | +0.07(+0.17%) |
Nov 06, 2017 | 39.69 | 39.73 | 39.52 | 39.59 | 886,438 | -0.03(-0.08%) |
Nov 03, 2017 | 39.69 | 39.82 | 39.62 | 39.62 | 548,852 | -0.05(-0.12%) |
Nov 02, 2017 | 39.85 | 39.96 | 39.66 | 39.66 | 501,646 | -0.21(-0.54%) |