Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 32.09 | 32.47 | 31.99 | 32.28 | 852,602 | +0.14(+0.45%) |
Feb 27, 2019 | 32.48 | 32.48 | 31.96 | 32.14 | 657,573 | -0.41(-1.25%) |
Feb 26, 2019 | 32.86 | 32.86 | 32.43 | 32.55 | 656,495 | -0.23(-0.71%) |
Feb 25, 2019 | 33.35 | 33.35 | 32.75 | 32.78 | 588,975 | -0.56(-1.68%) |
Feb 22, 2019 | 33.07 | 33.34 | 32.98 | 33.34 | 599,732 | +0.29(+0.87%) |
Feb 21, 2019 | 32.83 | 33.07 | 32.67 | 33.05 | 1,042,527 | +0.15(+0.46%) |
Feb 20, 2019 | 32.88 | 32.91 | 32.46 | 32.90 | 1,227,649 | -0.01(-0.02%) |
Feb 19, 2019 | 32.55 | 32.91 | 32.55 | 32.91 | 759,245 | +0.28(+0.85%) |
Feb 15, 2019 | 32.55 | 32.80 | 32.46 | 32.63 | 1,247,394 | +0.17(+0.54%) |
Feb 14, 2019 | 32.45 | 32.65 | 32.27 | 32.46 | 1,105,032 | +0.01(+0.02%) |
Feb 13, 2019 | 32.44 | 32.57 | 32.38 | 32.45 | 880,095 | -0.07(-0.22%) |
Feb 12, 2019 | 32.45 | 32.57 | 32.20 | 32.52 | 865,742 | +0.09(+0.29%) |
Feb 11, 2019 | 32.45 | 32.68 | 32.30 | 32.42 | 1,494,740 | -0.08(-0.24%) |
Feb 08, 2019 | 32.84 | 32.84 | 31.80 | 32.50 | 1,927,446 | -0.35(-1.06%) |
Feb 07, 2019 | 32.56 | 32.88 | 32.33 | 32.85 | 927,271 | +0.25(+0.78%) |
Feb 06, 2019 | 32.76 | 32.77 | 32.37 | 32.60 | 1,064,271 | -0.18(-0.56%) |
Feb 05, 2019 | 32.65 | 32.86 | 32.58 | 32.78 | 864,690 | -0.12(-0.36%) |
Feb 04, 2019 | 32.63 | 33.01 | 32.49 | 32.90 | 752,731 | +0.20(+0.60%) |
Feb 01, 2019 | 33.10 | 33.10 | 32.34 | 32.70 | 935,924 | -0.42(-1.27%) |
Jan 31, 2019 | 32.90 | 33.18 | 32.76 | 33.12 | 957,567 | +0.22(+0.67%) |
Jan 30, 2019 | 32.69 | 32.99 | 32.55 | 32.90 | 1,461,770 | +0.28(+0.85%) |
Jan 29, 2019 | 32.57 | 32.64 | 32.38 | 32.62 | 990,741 | +0.18(+0.56%) |
Jan 28, 2019 | 32.46 | 32.60 | 32.34 | 32.44 | 730,766 | -0.02(-0.05%) |
Jan 25, 2019 | 32.34 | 32.65 | 32.16 | 32.46 | 2,272,905 | +0.17(+0.51%) |
Jan 24, 2019 | 32.34 | 32.49 | 31.59 | 32.29 | 2,138,753 | -0.21(-0.66%) |
Jan 23, 2019 | 32.56 | 32.64 | 32.27 | 32.50 | 351,279 | -0.08(-0.24%) |
Jan 22, 2019 | 32.65 | 32.76 | 32.06 | 32.58 | 416,628 | -0.10(-0.31%) |
Jan 18, 2019 | 32.80 | 32.91 | 32.60 | 32.69 | 500,878 | -0.01(-0.02%) |
Jan 17, 2019 | 32.23 | 32.72 | 32.23 | 32.69 | 707,901 | +0.32(+0.98%) |
Jan 16, 2019 | 32.22 | 32.50 | 32.21 | 32.38 | 356,043 | +0.16(+0.49%) |
Jan 15, 2019 | 32.08 | 32.50 | 31.99 | 32.22 | 462,432 | +0.11(+0.35%) |
Jan 14, 2019 | 32.61 | 32.70 | 32.09 | 32.11 | 397,824 | -0.57(-1.74%) |
Jan 11, 2019 | 32.88 | 33.03 | 32.58 | 32.68 | 333,960 | -0.37(-1.13%) |
Jan 10, 2019 | 32.95 | 33.26 | 32.47 | 33.05 | 514,068 | +0.12(+0.36%) |
Jan 09, 2019 | 32.91 | 33.22 | 32.76 | 32.93 | 1,412,839 | -0.09(-0.26%) |
Jan 08, 2019 | 33.18 | 33.38 | 32.80 | 33.02 | 798,103 | -0.02(-0.05%) |
Jan 07, 2019 | 33.40 | 33.52 | 32.80 | 33.03 | 547,670 | -0.32(-0.97%) |
Jan 04, 2019 | 33.48 | 33.48 | 32.87 | 33.36 | 1,968,006 | +0.14(+0.43%) |
Jan 03, 2019 | 33.82 | 34.28 | 33.12 | 33.22 | 1,443,646 | -0.66(-1.94%) |
Jan 02, 2019 | 33.42 | 33.98 | 33.42 | 33.87 | 1,112,748 | +0.25(+0.75%) |
Dec 31, 2018 | 33.85 | 33.87 | 33.18 | 33.62 | 373,510 | -0.02(-0.07%) |
Dec 28, 2018 | 33.79 | 33.94 | 33.37 | 33.64 | 503,658 | -0.12(-0.35%) |
Dec 27, 2018 | 33.63 | 33.99 | 33.34 | 33.76 | 637,670 | -0.03(-0.09%) |
Dec 26, 2018 | 34.05 | 34.27 | 33.57 | 33.79 | 601,237 | -0.25(-0.74%) |
Dec 24, 2018 | 34.73 | 34.74 | 33.89 | 34.05 | 411,291 | -0.66(-1.91%) |
Dec 21, 2018 | 34.50 | 35.22 | 34.32 | 34.71 | 1,036,378 | +0.01(+0.02%) |
Dec 20, 2018 | 34.62 | 35.16 | 34.12 | 34.70 | 649,168 | +0.18(+0.53%) |
Dec 19, 2018 | 34.17 | 35.15 | 34.10 | 34.52 | 518,921 | +0.37(+1.09%) |
Dec 18, 2018 | 34.94 | 35.00 | 33.73 | 34.15 | 859,164 | -0.65(-1.87%) |
Dec 17, 2018 | 35.72 | 35.79 | 34.68 | 34.80 | 749,337 | -0.82(-2.29%) |
Dec 14, 2018 | 35.55 | 35.85 | 35.38 | 35.61 | 237,045 | +0.06(+0.16%) |
Dec 13, 2018 | 35.79 | 36.10 | 35.37 | 35.56 | 924,662 | -0.26(-0.73%) |
Dec 12, 2018 | 35.23 | 36.03 | 35.14 | 35.82 | 1,507,445 | +0.64(+1.82%) |
Dec 11, 2018 | 34.58 | 35.22 | 34.47 | 35.18 | 1,478,911 | +0.73(+2.11%) |
Dec 10, 2018 | 34.66 | 34.78 | 34.38 | 34.45 | 1,336,698 | -0.28(-0.82%) |
Dec 07, 2018 | 35.35 | 35.49 | 34.71 | 34.73 | 1,679,407 | -0.63(-1.77%) |
Dec 06, 2018 | 35.17 | 35.40 | 34.08 | 35.36 | 14,597,065 | -5.31(-13.06%) |
Dec 04, 2018 | 40.76 | 40.78 | 40.53 | 40.67 | 2,150,971 | -0.02(-0.06%) |
Dec 03, 2018 | 41.16 | 41.16 | 40.65 | 40.69 | 1,422,418 | -0.47(-1.15%) |
Nov 30, 2018 | 41.30 | 41.34 | 41.15 | 41.17 | 1,351,385 | -0.06(-0.15%) |
Nov 29, 2018 | 41.31 | 41.31 | 41.16 | 41.23 | 1,231,864 | +0.03(+0.06%) |
Nov 28, 2018 | 41.18 | 41.21 | 41.14 | 41.21 | 707,469 | +0.02(+0.04%) |
Nov 27, 2018 | 41.16 | 41.22 | 41.10 | 41.19 | 797,779 | +0.05(+0.13%) |
Nov 26, 2018 | 41.20 | 41.21 | 41.07 | 41.14 | 682,528 | -0.04(-0.10%) |
Nov 23, 2018 | 41.14 | 41.22 | 41.13 | 41.18 | 206,544 | -0.02(-0.04%) |
Nov 21, 2018 | 41.19 | 41.19 | 41.19 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 41.18 | 41.25 | 41.04 | 41.20 | 800,430 | +0.02(+0.06%) |
Nov 19, 2018 | 41.14 | 41.21 | 41.02 | 41.18 | 580,667 | +0.08(+0.19%) |
Nov 16, 2018 | 41.37 | 41.37 | 41.00 | 41.10 | 958,018 | -0.07(-0.17%) |
Nov 15, 2018 | 41.06 | 41.17 | 40.86 | 41.17 | 848,960 | +0.06(+0.15%) |
Nov 14, 2018 | 41.17 | 41.25 | 41.10 | 41.10 | 967,109 | -0.01(-0.02%) |
Nov 13, 2018 | 41.18 | 41.33 | 41.10 | 41.11 | 1,112,312 | -0.06(-0.15%) |
Nov 12, 2018 | 41.41 | 41.41 | 41.18 | 41.18 | 433,231 | -0.14(-0.34%) |
Nov 09, 2018 | 41.20 | 41.32 | 41.14 | 41.32 | 572,800 | +0.12(+0.29%) |
Nov 08, 2018 | 41.04 | 41.30 | 41.02 | 41.20 | 869,917 | +0.12(+0.29%) |
Nov 07, 2018 | 40.78 | 41.22 | 40.78 | 41.08 | 936,259 | +0.22(+0.54%) |
Nov 06, 2018 | 40.90 | 41.03 | 40.83 | 40.86 | 449,523 | -0.02(-0.06%) |
Nov 05, 2018 | 41.07 | 41.21 | 40.85 | 40.88 | 642,256 | -0.17(-0.42%) |
Nov 02, 2018 | 41.11 | 41.13 | 40.94 | 41.06 | 512,224 | +0.02(+0.06%) |
Nov 01, 2018 | 40.49 | 41.18 | 40.47 | 41.03 | 2,071,676 | +0.63(+1.56%) |
Oct 31, 2018 | 40.66 | 40.85 | 40.37 | 40.41 | 377,889 | -0.28(-0.68%) |
Oct 30, 2018 | 40.66 | 40.77 | 40.45 | 40.68 | 305,178 | +0.08(+0.19%) |
Oct 29, 2018 | 40.51 | 40.71 | 40.32 | 40.60 | 419,175 | +0.15(+0.37%) |
Oct 26, 2018 | 40.55 | 40.61 | 40.20 | 40.45 | 374,528 | +0.02(+0.04%) |
Oct 25, 2018 | 40.31 | 40.63 | 40.23 | 40.44 | 626,709 | +0.06(+0.16%) |
Oct 24, 2018 | 40.59 | 40.66 | 40.33 | 40.37 | 773,198 | -0.17(-0.43%) |
Oct 23, 2018 | 40.74 | 40.86 | 40.42 | 40.55 | 1,254,132 | -0.20(-0.50%) |
Oct 22, 2018 | 40.70 | 40.85 | 40.66 | 40.75 | 659,849 | +0.02(+0.04%) |
Oct 19, 2018 | 40.14 | 40.79 | 40.14 | 40.74 | 999,887 | +0.59(+1.47%) |
Oct 18, 2018 | 40.02 | 40.18 | 39.90 | 40.15 | 620,850 | +0.07(+0.18%) |
Oct 17, 2018 | 40.08 | 40.25 | 39.97 | 40.08 | 306,837 | -0.09(-0.23%) |
Oct 16, 2018 | 40.00 | 40.29 | 39.89 | 40.17 | 847,868 | +0.12(+0.29%) |
Oct 15, 2018 | 39.86 | 40.07 | 39.73 | 40.05 | 676,259 | +0.15(+0.37%) |
Oct 12, 2018 | 40.02 | 40.18 | 39.60 | 39.90 | 338,513 | -0.08(-0.20%) |
Oct 11, 2018 | 40.15 | 40.29 | 39.90 | 39.98 | 850,123 | -0.14(-0.35%) |
Oct 10, 2018 | 40.27 | 40.43 | 40.05 | 40.12 | 610,826 | -0.16(-0.41%) |
Oct 09, 2018 | 40.27 | 40.55 | 40.27 | 40.29 | 514,690 | +0.02(+0.04%) |
Oct 08, 2018 | 40.29 | 40.43 | 40.19 | 40.27 | 449,654 | +0.05(+0.12%) |
Oct 05, 2018 | 39.72 | 40.43 | 39.72 | 40.22 | 1,353,545 | +0.83(+2.11%) |
Oct 04, 2018 | 39.56 | 39.66 | 39.21 | 39.39 | 1,118,512 | -0.28(-0.69%) |
Oct 03, 2018 | 39.77 | 39.82 | 39.51 | 39.67 | 601,457 | -0.09(-0.24%) |
Oct 02, 2018 | 39.60 | 39.79 | 39.42 | 39.76 | 810,946 | +0.15(+0.38%) |
Oct 01, 2018 | 39.73 | 39.83 | 39.61 | 39.61 | 526,775 | -0.12(-0.30%) |
Sep 28, 2018 | 39.72 | 39.83 | 39.64 | 39.73 | 1,125,366 | +0.11(+0.28%) |
Sep 27, 2018 | 39.71 | 39.83 | 39.60 | 39.62 | 337,260 | +0.02(+0.06%) |
Sep 26, 2018 | 39.78 | 39.87 | 39.58 | 39.60 | 466,730 | -0.16(-0.40%) |
Sep 25, 2018 | 39.60 | 39.80 | 39.55 | 39.75 | 454,236 | +0.12(+0.30%) |
Sep 24, 2018 | 39.65 | 39.69 | 39.49 | 39.64 | 357,405 | -0.02(-0.04%) |
Sep 21, 2018 | 40.19 | 40.26 | 39.36 | 39.65 | 2,000,411 | -0.68(-1.69%) |
Sep 20, 2018 | 40.51 | 40.51 | 40.30 | 40.33 | 894,532 | -0.12(-0.29%) |
Sep 19, 2018 | 40.51 | 40.53 | 40.32 | 40.45 | 518,850 | -0.02(-0.06%) |
Sep 18, 2018 | 40.41 | 40.50 | 40.29 | 40.48 | 434,198 | +0.09(+0.23%) |
Sep 17, 2018 | 40.26 | 40.40 | 40.24 | 40.38 | 328,185 | +0.14(+0.35%) |
Sep 14, 2018 | 40.32 | 40.44 | 40.21 | 40.24 | 497,334 | -0.13(-0.31%) |
Sep 13, 2018 | 40.15 | 40.41 | 40.15 | 40.37 | 194,506 | +0.21(+0.53%) |
Sep 12, 2018 | 40.41 | 40.51 | 40.03 | 40.15 | 740,444 | -0.31(-0.76%) |
Sep 11, 2018 | 40.51 | 40.66 | 40.37 | 40.46 | 188,392 | -0.11(-0.27%) |
Sep 10, 2018 | 40.55 | 40.74 | 40.52 | 40.57 | 618,526 | +0.07(+0.17%) |
Sep 07, 2018 | 40.54 | 40.55 | 40.31 | 40.50 | 1,070,644 | -0.05(-0.12%) |
Sep 06, 2018 | 40.41 | 40.76 | 40.34 | 40.55 | 497,765 | +0.19(+0.47%) |
Sep 05, 2018 | 40.22 | 40.44 | 40.22 | 40.36 | 634,700 | +0.19(+0.47%) |
Sep 04, 2018 | 40.37 | 40.41 | 40.03 | 40.17 | 886,488 | -0.15(-0.37%) |
Aug 31, 2018 | 40.32 | 40.32 | 40.32 | 0 | +0.04(+0.10%) | |
Aug 30, 2018 | 40.43 | 40.44 | 40.19 | 40.28 | 336,136 | -0.05(-0.13%) |
Aug 29, 2018 | 40.14 | 40.35 | 40.10 | 40.33 | 439,209 | +0.23(+0.56%) |
Aug 28, 2018 | 40.21 | 40.26 | 40.08 | 40.11 | 549,151 | -0.11(-0.27%) |
Aug 27, 2018 | 40.25 | 40.31 | 40.11 | 40.22 | 380,758 | +0.02(+0.04%) |
Aug 24, 2018 | 40.11 | 40.28 | 40.06 | 40.20 | 208,940 | +0.05(+0.14%) |
Aug 23, 2018 | 40.08 | 40.22 | 40.08 | 40.15 | 266,083 | +0.02(+0.06%) |
Aug 22, 2018 | 40.10 | 40.24 | 39.98 | 40.12 | 289,069 | +0.05(+0.14%) |
Aug 21, 2018 | 39.94 | 40.21 | 39.89 | 40.07 | 715,518 | +0.15(+0.37%) |
Aug 20, 2018 | 40.22 | 40.48 | 39.89 | 39.92 | 615,520 | -0.33(-0.81%) |
Aug 17, 2018 | 40.02 | 40.34 | 40.02 | 40.25 | 251,241 | +0.23(+0.58%) |
Aug 16, 2018 | 39.86 | 40.08 | 39.79 | 40.01 | 600,374 | +0.14(+0.35%) |
Aug 15, 2018 | 39.80 | 40.12 | 39.80 | 39.87 | 322,202 | +0.08(+0.20%) |
Aug 14, 2018 | 39.79 | 39.94 | 39.69 | 39.79 | 1,133,845 | +0.26(+0.65%) |
Aug 13, 2018 | 39.53 | 39.66 | 39.36 | 39.54 | 613,128 | -0.01(-0.02%) |
Aug 10, 2018 | 39.59 | 39.66 | 39.51 | 39.54 | 265,085 | -0.07(-0.18%) |
Aug 09, 2018 | 39.52 | 39.62 | 39.51 | 39.61 | 213,058 | +0.13(+0.34%) |
Aug 08, 2018 | 39.51 | 39.61 | 39.40 | 39.48 | 327,931 | -0.07(-0.18%) |
Aug 07, 2018 | 39.63 | 39.69 | 39.40 | 39.55 | 374,886 | -0.09(-0.24%) |
Aug 06, 2018 | 39.52 | 39.65 | 39.37 | 39.65 | 344,260 | +0.16(+0.40%) |
Aug 03, 2018 | 39.37 | 39.69 | 39.37 | 39.49 | 821,533 | +0.09(+0.22%) |
Aug 02, 2018 | 39.42 | 39.48 | 39.34 | 39.40 | 1,061,941 | +0.03(+0.08%) |
Aug 01, 2018 | 39.53 | 39.67 | 39.35 | 39.37 | 673,957 | -0.09(-0.22%) |
Jul 31, 2018 | 39.24 | 39.59 | 39.24 | 39.46 | 504,830 | +0.22(+0.56%) |
Jul 30, 2018 | 39.16 | 39.39 | 39.15 | 39.24 | 752,803 | +0.07(+0.18%) |
Jul 27, 2018 | 39.38 | 39.44 | 39.13 | 39.17 | 263,546 | -0.25(-0.63%) |
Jul 26, 2018 | 39.26 | 39.54 | 39.26 | 39.42 | 348,430 | +0.21(+0.54%) |
Jul 25, 2018 | 39.18 | 39.32 | 39.17 | 39.21 | 627,941 | -0.02(-0.04%) |
Jul 24, 2018 | 39.24 | 39.34 | 39.14 | 39.22 | 593,788 | -0.05(-0.14%) |
Jul 23, 2018 | 39.32 | 39.42 | 39.12 | 39.28 | 420,124 | -0.04(-0.10%) |
Jul 20, 2018 | 39.26 | 39.41 | 39.24 | 39.32 | 389,544 | +0.00(+0.00%) |
Jul 19, 2018 | 39.19 | 39.55 | 39.19 | 39.32 | 674,460 | +0.05(+0.14%) |
Jul 18, 2018 | 39.36 | 39.47 | 39.12 | 39.26 | 359,146 | -0.20(-0.51%) |
Jul 17, 2018 | 39.22 | 39.51 | 39.13 | 39.47 | 663,193 | +0.15(+0.38%) |
Jul 16, 2018 | 39.18 | 39.33 | 38.94 | 39.32 | 820,500 | +0.20(+0.52%) |
Jul 13, 2018 | 39.24 | 39.40 | 38.70 | 39.12 | 1,732,659 | -0.12(-0.32%) |
Jul 12, 2018 | 40.47 | 40.48 | 38.74 | 39.24 | 2,688,397 | -1.91(-4.64%) |
Jul 11, 2018 | 41.11 | 41.18 | 41.11 | 41.15 | 364,304 | -0.01(-0.02%) |
Jul 10, 2018 | 41.11 | 41.21 | 41.08 | 41.16 | 370,624 | +0.05(+0.13%) |
Jul 09, 2018 | 41.25 | 41.25 | 41.09 | 41.10 | 476,887 | -0.14(-0.34%) |
Jul 06, 2018 | 41.23 | 41.28 | 41.21 | 41.25 | 304,853 | +0.01(+0.02%) |
Jul 05, 2018 | 41.15 | 41.25 | 41.12 | 41.24 | 302,225 | +0.14(+0.34%) |
Jul 03, 2018 | 41.10 | 41.10 | 41.10 | 0 | -0.18(-0.43%) | |
Jul 02, 2018 | 41.09 | 41.28 | 41.07 | 41.28 | 959,503 | +0.20(+0.47%) |
Jun 29, 2018 | 41.13 | 41.14 | 41.08 | 41.08 | 567,946 | -0.04(-0.09%) |
Jun 28, 2018 | 41.14 | 41.21 | 41.11 | 41.12 | 333,893 | -0.02(-0.06%) |
Jun 27, 2018 | 41.14 | 41.19 | 41.08 | 41.14 | 402,834 | -0.02(-0.06%) |
Jun 26, 2018 | 41.13 | 41.21 | 41.12 | 41.17 | 523,744 | +0.05(+0.11%) |
Jun 25, 2018 | 41.14 | 41.19 | 41.10 | 41.12 | 620,878 | -0.02(-0.06%) |
Jun 22, 2018 | 41.11 | 41.19 | 41.10 | 41.14 | 1,438,543 | +0.08(+0.19%) |
Jun 21, 2018 | 41.23 | 41.23 | 41.04 | 41.07 | 477,068 | -0.14(-0.34%) |
Jun 20, 2018 | 41.19 | 41.26 | 41.16 | 41.21 | 417,270 | +0.01(+0.02%) |
Jun 19, 2018 | 41.15 | 41.22 | 41.11 | 41.20 | 355,765 | +0.04(+0.09%) |
Jun 18, 2018 | 41.18 | 41.18 | 41.08 | 41.16 | 438,092 | -0.02(-0.06%) |
Jun 15, 2018 | 41.23 | 41.18 | 41.18 | 819,000 | +0.01(+0.02%) | |
Jun 14, 2018 | 41.10 | 41.18 | 41.07 | 41.18 | 455,331 | +0.12(+0.28%) |
Jun 13, 2018 | 41.03 | 41.14 | 41.03 | 41.06 | 452,972 | +0.00(+0.00%) |
Jun 12, 2018 | 41.01 | 41.10 | 41.00 | 41.06 | 759,448 | +0.05(+0.11%) |
Jun 11, 2018 | 41.01 | 41.07 | 40.93 | 41.01 | 446,337 | -0.01(-0.02%) |
Jun 08, 2018 | 40.92 | 41.05 | 40.86 | 41.02 | 904,192 | +0.14(+0.34%) |
Jun 07, 2018 | 40.96 | 41.02 | 40.88 | 40.88 | 608,904 | -0.08(-0.19%) |
Jun 06, 2018 | 40.96 | 906,278 | -0.11(-0.27%) | |||
Jun 05, 2018 | 40.88 | 41.10 | 40.85 | 41.07 | 907,949 | +0.16(+0.38%) |
Jun 04, 2018 | 40.94 | 40.96 | 40.83 | 40.91 | 485,086 | +0.01(+0.02%) |
Jun 01, 2018 | 40.95 | 40.98 | 40.86 | 40.90 | 456,983 | -0.01(-0.02%) |
May 31, 2018 | 40.82 | 41.00 | 40.82 | 40.91 | 440,633 | -0.04(-0.10%) |
May 30, 2018 | 40.88 | 40.98 | 40.85 | 40.95 | 850,978 | +0.07(+0.17%) |
May 29, 2018 | 40.71 | 40.88 | 40.66 | 40.88 | 508,532 | +0.16(+0.38%) |
May 25, 2018 | 40.72 | 40.72 | 40.72 | 0 | -0.14(-0.34%) | |
May 24, 2018 | 40.88 | 40.96 | 40.82 | 40.86 | 509,935 | -0.03(-0.07%) |
May 23, 2018 | 40.72 | 40.95 | 40.64 | 40.89 | 966,395 | +0.18(+0.44%) |
May 22, 2018 | 40.78 | 40.81 | 40.57 | 40.71 | 1,221,621 | -0.05(-0.11%) |
May 21, 2018 | 40.69 | 40.80 | 40.63 | 40.76 | 937,157 | +0.04(+0.10%) |
May 18, 2018 | 40.69 | 40.72 | 40.60 | 40.72 | 536,802 | +0.10(+0.25%) |
May 17, 2018 | 40.59 | 40.63 | 40.57 | 40.62 | 594,934 | +0.00(+0.00%) |
May 16, 2018 | 40.57 | 40.64 | 40.57 | 40.62 | 681,100 | +0.08(+0.19%) |
May 15, 2018 | 40.53 | 40.67 | 40.51 | 40.54 | 554,072 | -0.05(-0.11%) |
May 14, 2018 | 40.66 | 40.69 | 40.47 | 40.59 | 1,037,699 | -0.03(-0.08%) |
May 11, 2018 | 40.65 | 40.65 | 40.54 | 40.62 | 228,324 | -0.03(-0.08%) |
May 10, 2018 | 40.51 | 40.69 | 40.50 | 40.65 | 663,179 | +0.21(+0.52%) |
May 09, 2018 | 40.31 | 40.57 | 40.21 | 40.44 | 792,098 | +0.19(+0.48%) |
May 08, 2018 | 40.17 | 40.28 | 39.90 | 40.25 | 472,596 | +0.08(+0.19%) |
May 07, 2018 | 40.20 | 40.23 | 40.11 | 40.17 | 280,483 | +0.00(+0.00%) |
May 04, 2018 | 40.19 | 40.26 | 40.10 | 40.17 | 297,466 | +0.04(+0.10%) |
May 03, 2018 | 40.27 | 40.27 | 40.08 | 40.13 | 417,958 | -0.14(-0.35%) |
May 02, 2018 | 40.22 | 40.30 | 40.13 | 40.27 | 411,913 | -0.01(-0.02%) |
May 01, 2018 | 40.16 | 40.30 | 40.13 | 40.28 | 470,030 | +0.11(+0.27%) |
Apr 30, 2018 | 40.44 | 40.44 | 40.15 | 40.17 | 619,837 | -0.21(-0.52%) |
Apr 27, 2018 | 40.28 | 40.38 | 40.20 | 40.38 | 268,037 | +0.13(+0.33%) |
Apr 26, 2018 | 40.32 | 40.33 | 40.17 | 40.25 | 326,742 | -0.06(-0.15%) |
Apr 25, 2018 | 40.21 | 40.45 | 40.14 | 40.31 | 255,245 | +0.05(+0.13%) |
Apr 24, 2018 | 40.37 | 40.44 | 40.15 | 40.26 | 181,631 | -0.12(-0.31%) |
Apr 23, 2018 | 40.17 | 40.39 | 40.17 | 40.38 | 203,936 | +0.16(+0.40%) |
Apr 20, 2018 | 40.23 | 40.33 | 40.00 | 40.22 | 238,095 | -0.07(-0.17%) |
Apr 19, 2018 | 40.29 | 40.49 | 40.22 | 40.29 | 233,297 | -0.02(-0.06%) |
Apr 18, 2018 | 40.44 | 40.61 | 40.30 | 40.31 | 405,599 | -0.11(-0.27%) |
Apr 17, 2018 | 40.26 | 40.54 | 40.23 | 40.42 | 420,596 | +0.15(+0.37%) |
Apr 16, 2018 | 39.95 | 40.30 | 39.95 | 40.27 | 305,307 | +0.40(+0.99%) |
Apr 13, 2018 | 39.82 | 40.03 | 39.81 | 39.88 | 183,573 | +0.10(+0.25%) |
Apr 12, 2018 | 39.97 | 40.16 | 39.76 | 39.78 | 412,961 | -0.22(-0.56%) |
Apr 11, 2018 | 39.86 | 40.06 | 39.76 | 40.00 | 309,942 | +0.14(+0.35%) |
Apr 10, 2018 | 39.84 | 40.07 | 39.79 | 39.86 | 867,043 | +0.12(+0.31%) |
Apr 09, 2018 | 40.28 | 40.42 | 39.71 | 39.74 | 519,267 | -0.48(-1.19%) |
Apr 06, 2018 | 40.25 | 40.30 | 39.89 | 40.22 | 325,423 | -0.02(-0.04%) |
Apr 05, 2018 | 39.96 | 40.33 | 39.64 | 40.23 | 443,974 | +0.31(+0.78%) |
Apr 04, 2018 | 39.54 | 40.16 | 39.52 | 39.92 | 525,731 | +0.22(+0.57%) |
Apr 03, 2018 | 39.45 | 39.78 | 39.19 | 39.70 | 573,120 | +0.26(+0.67%) |
Apr 02, 2018 | 39.70 | 39.82 | 39.06 | 39.44 | 787,811 | -0.26(-0.66%) |
Mar 29, 2018 | 39.70 | 39.70 | 39.70 | 0 | -0.26(-0.64%) | |
Mar 28, 2018 | 40.28 | 40.28 | 39.57 | 39.95 | 568,379 | -0.31(-0.77%) |
Mar 27, 2018 | 40.13 | 40.31 | 40.11 | 40.26 | 567,067 | +0.13(+0.33%) |
Mar 26, 2018 | 40.05 | 40.16 | 39.78 | 40.13 | 388,838 | +0.24(+0.60%) |
Mar 23, 2018 | 39.98 | 40.26 | 39.83 | 39.89 | 385,575 | -0.08(-0.19%) |
Mar 22, 2018 | 39.92 | 40.32 | 39.81 | 39.97 | 829,768 | -0.01(-0.02%) |
Mar 21, 2018 | 40.17 | 40.20 | 39.89 | 39.98 | 340,341 | -0.16(-0.41%) |
Mar 20, 2018 | 39.78 | 40.22 | 39.78 | 40.14 | 468,552 | +0.26(+0.64%) |
Mar 19, 2018 | 39.51 | 39.92 | 39.31 | 39.89 | 828,667 | +0.25(+0.63%) |
Mar 16, 2018 | 39.45 | 40.26 | 39.08 | 39.64 | 4,587,925 | +0.23(+0.59%) |
Mar 15, 2018 | 39.06 | 39.44 | 38.86 | 39.41 | 557,317 | +0.36(+0.91%) |
Mar 14, 2018 | 39.07 | 39.24 | 38.68 | 39.05 | 573,394 | +0.09(+0.22%) |
Mar 13, 2018 | 39.47 | 39.47 | 38.64 | 38.96 | 964,745 | -0.39(-0.98%) |
Mar 12, 2018 | 37.26 | 39.48 | 37.03 | 39.35 | 2,216,902 | +2.11(+5.66%) |
Mar 09, 2018 | 37.44 | 37.86 | 37.09 | 37.24 | 483,625 | -0.17(-0.46%) |
Mar 08, 2018 | 37.51 | 37.84 | 37.34 | 37.41 | 425,438 | -0.07(-0.19%) |
Mar 07, 2018 | 37.55 | 36.80 | 37.48 | 386,299 | +0.46(+1.23%) | |
Mar 06, 2018 | 37.40 | 37.40 | 36.90 | 37.03 | 613,274 | -0.33(-0.89%) |
Mar 05, 2018 | 37.59 | 37.62 | 37.18 | 37.36 | 595,804 | -0.24(-0.64%) |
Mar 02, 2018 | 37.00 | 37.64 | 37.00 | 37.60 | 504,878 | +0.60(+1.63%) |