Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.67 | 42.82 | 42.50 | 42.82 | 57,054 | +0.23(+0.55%) |
Apr 29, 2019 | 42.55 | 42.69 | 42.55 | 42.59 | 67,732 | +0.04(+0.10%) |
Apr 26, 2019 | 42.35 | 42.55 | 42.29 | 42.55 | 76,375 | +0.19(+0.46%) |
Apr 25, 2019 | 42.40 | 42.45 | 42.22 | 42.35 | 224,870 | -0.15(-0.36%) |
Apr 24, 2019 | 42.55 | 42.63 | 42.46 | 42.51 | 111,173 | -0.12(-0.29%) |
Apr 23, 2019 | 42.41 | 42.65 | 42.37 | 42.63 | 237,547 | +0.26(+0.61%) |
Apr 22, 2019 | 42.30 | 42.40 | 42.26 | 42.37 | 79,872 | -0.01(-0.03%) |
Apr 18, 2019 | 42.48 | 42.48 | 42.25 | 42.38 | 85,644 | +0.03(+0.06%) |
Apr 17, 2019 | 42.51 | 42.51 | 42.30 | 42.36 | 172,089 | -0.00(-0.01%) |
Apr 16, 2019 | 42.37 | 42.40 | 42.30 | 42.36 | 59,862 | +0.11(+0.26%) |
Apr 15, 2019 | 42.33 | 42.33 | 42.18 | 42.25 | 83,697 | -0.07(-0.16%) |
Apr 12, 2019 | 42.28 | 42.35 | 42.19 | 42.32 | 44,644 | +0.27(+0.65%) |
Apr 11, 2019 | 42.07 | 42.10 | 41.94 | 42.05 | 92,970 | +0.04(+0.10%) |
Apr 10, 2019 | 41.96 | 42.02 | 41.90 | 42.00 | 54,701 | +0.15(+0.35%) |
Apr 09, 2019 | 42.01 | 42.01 | 41.81 | 41.86 | 96,391 | -0.29(-0.70%) |
Apr 08, 2019 | 42.04 | 42.16 | 41.99 | 42.15 | 132,382 | +0.03(+0.07%) |
Apr 05, 2019 | 42.03 | 42.14 | 42.00 | 42.12 | 104,094 | +0.18(+0.44%) |
Apr 04, 2019 | 41.82 | 41.96 | 41.80 | 41.94 | 343,374 | +0.14(+0.34%) |
Apr 03, 2019 | 41.91 | 41.97 | 41.69 | 41.79 | 193,757 | +0.03(+0.06%) |
Apr 02, 2019 | 41.79 | 41.80 | 41.68 | 41.77 | 144,644 | -0.04(-0.08%) |
Apr 01, 2019 | 41.61 | 41.83 | 41.57 | 41.80 | 113,524 | +0.44(+1.06%) |
Mar 29, 2019 | 41.33 | 41.37 | 41.17 | 41.36 | 219,578 | +0.26(+0.63%) |
Mar 28, 2019 | 41.11 | 41.16 | 40.88 | 41.11 | 164,383 | +0.11(+0.26%) |
Mar 27, 2019 | 41.20 | 41.22 | 40.81 | 41.00 | 63,142 | -0.17(-0.42%) |
Mar 26, 2019 | 41.07 | 41.30 | 40.98 | 41.17 | 63,261 | +0.34(+0.84%) |
Mar 25, 2019 | 40.82 | 40.98 | 40.66 | 40.83 | 123,412 | -0.05(-0.13%) |
Mar 22, 2019 | 41.33 | 41.40 | 40.88 | 40.88 | 140,116 | -0.66(-1.58%) |
Mar 21, 2019 | 40.98 | 41.62 | 40.98 | 41.54 | 107,144 | +0.44(+1.08%) |
Mar 20, 2019 | 41.28 | 41.41 | 41.06 | 41.09 | 99,009 | -0.26(-0.63%) |
Mar 19, 2019 | 41.57 | 41.65 | 41.23 | 41.36 | 601,451 | -0.07(-0.17%) |
Mar 18, 2019 | 41.29 | 41.45 | 41.29 | 41.43 | 50,775 | +0.19(+0.46%) |
Mar 15, 2019 | 41.11 | 41.34 | 41.10 | 41.24 | 92,801 | +0.22(+0.53%) |
Mar 14, 2019 | 41.02 | 41.10 | 40.96 | 41.02 | 107,599 | +0.01(+0.03%) |
Mar 13, 2019 | 40.90 | 41.13 | 40.88 | 41.01 | 93,265 | +0.24(+0.59%) |
Mar 12, 2019 | 40.75 | 40.91 | 40.70 | 40.77 | 136,162 | +0.08(+0.20%) |
Mar 11, 2019 | 40.28 | 40.70 | 40.28 | 40.68 | 79,768 | +0.50(+1.25%) |
Mar 08, 2019 | 39.99 | 40.18 | 39.90 | 40.18 | 214,403 | -0.06(-0.14%) |
Mar 07, 2019 | 40.42 | 40.42 | 40.13 | 40.24 | 152,141 | -0.21(-0.53%) |
Mar 06, 2019 | 40.66 | 40.66 | 40.42 | 40.45 | 51,235 | -0.26(-0.63%) |
Mar 05, 2019 | 40.79 | 40.79 | 40.64 | 40.71 | 93,884 | -0.07(-0.17%) |
Mar 04, 2019 | 41.09 | 41.09 | 40.42 | 40.78 | 114,120 | -0.16(-0.40%) |
Mar 01, 2019 | 41.01 | 41.05 | 40.75 | 40.94 | 127,316 | +0.18(+0.44%) |
Feb 28, 2019 | 40.84 | 40.88 | 40.76 | 40.76 | 125,677 | -0.08(-0.20%) |
Feb 27, 2019 | 40.80 | 40.90 | 40.68 | 40.84 | 134,388 | -0.00(-0.01%) |
Feb 26, 2019 | 40.82 | 40.99 | 40.79 | 40.85 | 296,084 | -0.04(-0.09%) |
Feb 25, 2019 | 41.06 | 41.13 | 40.88 | 40.88 | 189,660 | +0.06(+0.15%) |
Feb 22, 2019 | 40.70 | 40.84 | 40.68 | 40.82 | 70,858 | +0.17(+0.42%) |
Feb 21, 2019 | 40.67 | 40.73 | 40.52 | 40.65 | 103,384 | -0.11(-0.26%) |
Feb 20, 2019 | 40.62 | 40.82 | 40.60 | 40.76 | 183,634 | +0.13(+0.31%) |
Feb 19, 2019 | 40.42 | 40.74 | 40.42 | 40.63 | 136,728 | +0.09(+0.21%) |
Feb 15, 2019 | 40.31 | 40.54 | 40.30 | 40.54 | 94,549 | +0.55(+1.38%) |
Feb 14, 2019 | 39.98 | 40.18 | 39.85 | 39.99 | 230,223 | -0.18(-0.45%) |
Feb 13, 2019 | 40.13 | 40.27 | 40.09 | 40.17 | 218,225 | +0.16(+0.39%) |
Feb 12, 2019 | 39.82 | 40.09 | 39.82 | 40.02 | 99,189 | +0.42(+1.07%) |
Feb 11, 2019 | 39.63 | 39.68 | 39.51 | 39.59 | 100,114 | +0.02(+0.06%) |
Feb 08, 2019 | 39.43 | 39.58 | 39.19 | 39.57 | 240,608 | +0.03(+0.08%) |
Feb 07, 2019 | 39.61 | 39.67 | 39.26 | 39.54 | 562,434 | -0.27(-0.68%) |
Feb 06, 2019 | 39.75 | 39.88 | 39.75 | 39.81 | 124,175 | -0.00(-0.01%) |
Feb 05, 2019 | 39.72 | 39.85 | 39.66 | 39.82 | 218,191 | +0.14(+0.36%) |
Feb 04, 2019 | 39.47 | 39.67 | 39.34 | 39.67 | 564,245 | +0.16(+0.41%) |
Feb 01, 2019 | 39.51 | 39.61 | 39.37 | 39.51 | 468,396 | +0.06(+0.14%) |
Jan 31, 2019 | 39.04 | 39.47 | 39.04 | 39.45 | 168,400 | +0.35(+0.89%) |
Jan 30, 2019 | 38.88 | 39.25 | 38.74 | 39.10 | 118,992 | +0.40(+1.03%) |
Jan 29, 2019 | 38.71 | 38.81 | 38.62 | 38.71 | 85,648 | +0.04(+0.11%) |
Jan 28, 2019 | 38.57 | 38.66 | 38.41 | 38.66 | 108,294 | -0.21(-0.53%) |
Jan 25, 2019 | 38.87 | 39.01 | 38.81 | 38.87 | 106,682 | +0.22(+0.57%) |
Jan 24, 2019 | 38.65 | 38.75 | 38.44 | 38.65 | 130,182 | -0.04(-0.10%) |
Jan 23, 2019 | 38.72 | 38.86 | 38.37 | 38.69 | 156,871 | +0.12(+0.32%) |
Jan 22, 2019 | 38.81 | 38.81 | 38.35 | 38.57 | 1,045,899 | -0.45(-1.16%) |
Jan 18, 2019 | 38.78 | 39.07 | 38.71 | 39.02 | 264,801 | +0.50(+1.29%) |
Jan 17, 2019 | 38.10 | 38.62 | 38.10 | 38.52 | 191,379 | +0.29(+0.75%) |
Jan 16, 2019 | 38.22 | 38.37 | 38.21 | 38.24 | 88,714 | +0.09(+0.24%) |
Jan 15, 2019 | 37.87 | 38.16 | 37.87 | 38.14 | 256,243 | +0.25(+0.67%) |
Jan 14, 2019 | 37.76 | 37.94 | 37.76 | 37.89 | 193,037 | -0.13(-0.34%) |
Jan 11, 2019 | 37.83 | 38.03 | 37.74 | 38.02 | 246,460 | +0.05(+0.13%) |
Jan 10, 2019 | 37.63 | 38.00 | 37.55 | 37.97 | 154,208 | +0.17(+0.45%) |
Jan 09, 2019 | 37.87 | 37.96 | 37.64 | 37.80 | 658,499 | +0.06(+0.16%) |
Jan 08, 2019 | 37.80 | 37.80 | 37.48 | 37.74 | 197,296 | +0.31(+0.82%) |
Jan 07, 2019 | 37.26 | 37.68 | 37.08 | 37.44 | 160,747 | +0.21(+0.57%) |
Jan 04, 2019 | 36.64 | 37.28 | 36.61 | 37.22 | 150,627 | +1.07(+2.96%) |
Jan 03, 2019 | 36.61 | 36.66 | 36.09 | 36.15 | 235,469 | -0.72(-1.95%) |
Jan 02, 2019 | 36.30 | 36.99 | 36.27 | 36.87 | 442,613 | +0.04(+0.11%) |
Dec 31, 2018 | 36.72 | 36.84 | 36.46 | 36.84 | 828,795 | +0.32(+0.87%) |
Dec 28, 2018 | 36.75 | 37.01 | 36.40 | 36.52 | 784,547 | -0.01(-0.02%) |
Dec 27, 2018 | 35.88 | 36.53 | 35.28 | 36.53 | 704,840 | +0.31(+0.84%) |
Dec 26, 2018 | 34.89 | 36.22 | 34.52 | 36.22 | 944,636 | +1.46(+4.20%) |
Dec 24, 2018 | 35.52 | 35.66 | 34.73 | 34.76 | 1,292,599 | -1.00(-2.79%) |
Dec 21, 2018 | 36.34 | 36.97 | 35.68 | 35.76 | 430,221 | -0.57(-1.57%) |
Dec 20, 2018 | 36.67 | 36.90 | 36.04 | 36.32 | 553,272 | -0.54(-1.46%) |
Dec 19, 2018 | 37.39 | 37.94 | 36.63 | 36.86 | 308,706 | -0.46(-1.22%) |
Dec 18, 2018 | 37.70 | 37.79 | 37.11 | 37.32 | 269,273 | -0.16(-0.44%) |
Dec 17, 2018 | 38.10 | 38.21 | 37.27 | 37.48 | 254,705 | -0.74(-1.94%) |
Dec 14, 2018 | 38.50 | 38.65 | 38.13 | 38.23 | 116,307 | -0.60(-1.54%) |
Dec 13, 2018 | 38.86 | 39.06 | 38.67 | 38.83 | 214,392 | +0.03(+0.09%) |
Dec 12, 2018 | 39.13 | 39.19 | 38.78 | 38.79 | 143,534 | +0.07(+0.19%) |
Dec 11, 2018 | 39.16 | 39.18 | 38.50 | 38.72 | 180,646 | -0.05(-0.12%) |
Dec 10, 2018 | 38.70 | 38.82 | 37.93 | 38.76 | 272,414 | +0.02(+0.04%) |
Dec 07, 2018 | 39.42 | 39.62 | 38.59 | 38.75 | 171,121 | -0.71(-1.79%) |
Dec 06, 2018 | 39.03 | 39.46 | 38.48 | 39.46 | 252,582 | -0.13(-0.33%) |
Dec 04, 2018 | 40.60 | 40.65 | 39.54 | 39.59 | 147,399 | -1.09(-2.68%) |
Dec 03, 2018 | 40.79 | 40.80 | 40.41 | 40.68 | 228,802 | +0.33(+0.83%) |
Nov 30, 2018 | 39.96 | 40.41 | 39.96 | 40.34 | 125,519 | +0.34(+0.86%) |
Nov 29, 2018 | 39.98 | 40.21 | 39.84 | 40.00 | 166,234 | -0.06(-0.14%) |
Nov 28, 2018 | 39.49 | 40.05 | 39.39 | 40.05 | 96,399 | +0.67(+1.71%) |
Nov 27, 2018 | 39.02 | 39.39 | 38.98 | 39.38 | 63,524 | +0.20(+0.51%) |
Nov 26, 2018 | 39.03 | 39.20 | 38.95 | 39.18 | 234,171 | +0.46(+1.20%) |
Nov 23, 2018 | 38.72 | 38.88 | 38.69 | 38.72 | 65,178 | -0.22(-0.57%) |
Nov 21, 2018 | 38.94 | 38.94 | 38.94 | 0 | -0.07(-0.17%) | |
Nov 20, 2018 | 39.36 | 39.36 | 38.85 | 39.00 | 348,976 | -0.77(-1.94%) |
Nov 19, 2018 | 40.01 | 40.12 | 39.58 | 39.77 | 169,818 | -0.29(-0.74%) |
Nov 16, 2018 | 39.78 | 40.16 | 39.78 | 40.07 | 113,031 | +0.20(+0.50%) |
Nov 15, 2018 | 39.38 | 39.92 | 39.15 | 39.87 | 166,983 | +0.33(+0.84%) |
Nov 14, 2018 | 40.05 | 40.05 | 39.30 | 39.54 | 108,177 | -0.23(-0.59%) |
Nov 13, 2018 | 39.92 | 40.15 | 39.67 | 39.77 | 166,663 | -0.10(-0.25%) |
Nov 12, 2018 | 40.37 | 40.37 | 39.81 | 39.87 | 166,785 | -0.57(-1.40%) |
Nov 09, 2018 | 40.53 | 40.55 | 40.24 | 40.44 | 133,561 | -0.23(-0.55%) |
Nov 08, 2018 | 40.62 | 40.77 | 40.52 | 40.66 | 149,074 | -0.07(-0.18%) |
Nov 07, 2018 | 40.37 | 40.75 | 40.23 | 40.74 | 189,793 | +0.66(+1.64%) |
Nov 06, 2018 | 39.85 | 40.08 | 39.85 | 40.08 | 261,710 | +0.23(+0.58%) |
Nov 05, 2018 | 39.59 | 39.94 | 39.59 | 39.85 | 365,877 | +0.36(+0.90%) |
Nov 02, 2018 | 39.94 | 39.94 | 39.17 | 39.49 | 296,649 | -0.20(-0.51%) |
Nov 01, 2018 | 39.55 | 39.74 | 39.45 | 39.70 | 269,136 | +0.28(+0.71%) |
Oct 31, 2018 | 39.54 | 39.78 | 39.41 | 39.41 | 138,467 | +0.15(+0.39%) |
Oct 30, 2018 | 38.69 | 39.29 | 38.69 | 39.26 | 169,689 | +0.66(+1.71%) |
Oct 29, 2018 | 39.04 | 39.31 | 38.20 | 38.60 | 158,368 | -0.01(-0.02%) |
Oct 26, 2018 | 38.83 | 39.02 | 38.30 | 38.61 | 192,152 | -0.59(-1.49%) |
Oct 25, 2018 | 38.92 | 39.40 | 38.79 | 39.20 | 155,166 | +0.49(+1.27%) |
Oct 24, 2018 | 39.57 | 39.57 | 38.63 | 38.71 | 153,205 | -0.90(-2.28%) |
Oct 23, 2018 | 39.27 | 39.80 | 39.04 | 39.61 | 351,293 | -0.14(-0.35%) |
Oct 22, 2018 | 40.08 | 40.14 | 39.72 | 39.75 | 93,063 | -0.28(-0.70%) |
Oct 19, 2018 | 40.03 | 40.28 | 39.93 | 40.03 | 254,375 | +0.12(+0.29%) |
Oct 18, 2018 | 40.18 | 40.37 | 39.73 | 39.92 | 99,127 | -0.37(-0.92%) |
Oct 17, 2018 | 40.21 | 40.40 | 39.92 | 40.29 | 58,279 | +0.02(+0.04%) |
Oct 16, 2018 | 39.88 | 40.29 | 39.75 | 40.27 | 239,027 | +0.66(+1.67%) |
Oct 15, 2018 | 39.68 | 39.95 | 39.61 | 39.61 | 146,844 | -0.14(-0.36%) |
Oct 12, 2018 | 39.87 | 39.87 | 39.32 | 39.75 | 381,217 | +0.37(+0.95%) |
Oct 11, 2018 | 40.25 | 40.33 | 39.17 | 39.38 | 323,098 | -0.97(-2.40%) |
Oct 10, 2018 | 41.37 | 41.37 | 40.32 | 40.35 | 177,619 | -1.08(-2.61%) |
Oct 09, 2018 | 41.37 | 41.53 | 41.31 | 41.43 | 50,604 | -0.02(-0.05%) |
Oct 08, 2018 | 41.20 | 41.50 | 41.20 | 41.45 | 79,477 | +0.14(+0.35%) |
Oct 05, 2018 | 41.49 | 41.51 | 41.13 | 41.31 | 137,469 | -0.14(-0.33%) |
Oct 04, 2018 | 41.53 | 41.55 | 41.22 | 41.45 | 120,762 | -0.12(-0.29%) |
Oct 03, 2018 | 41.72 | 41.81 | 41.53 | 41.57 | 104,441 | -0.01(-0.02%) |
Oct 02, 2018 | 41.47 | 41.66 | 41.45 | 41.58 | 40,242 | +0.10(+0.23%) |
Oct 01, 2018 | 41.49 | 41.57 | 41.38 | 41.48 | 52,051 | +0.19(+0.45%) |
Sep 28, 2018 | 41.14 | 41.35 | 41.14 | 41.30 | 106,278 | +0.04(+0.09%) |
Sep 27, 2018 | 41.25 | 41.45 | 41.23 | 41.26 | 272,459 | +0.07(+0.17%) |
Sep 26, 2018 | 41.42 | 41.50 | 41.14 | 41.19 | 71,209 | -0.19(-0.45%) |
Sep 25, 2018 | 41.66 | 41.66 | 41.34 | 41.37 | 169,029 | -0.19(-0.46%) |
Sep 24, 2018 | 41.70 | 41.74 | 41.51 | 41.56 | 60,908 | -0.22(-0.52%) |
Sep 21, 2018 | 41.83 | 41.87 | 41.78 | 41.78 | 190,105 | +0.06(+0.14%) |
Sep 20, 2018 | 41.56 | 41.75 | 41.56 | 41.72 | 70,640 | +0.32(+0.78%) |
Sep 19, 2018 | 41.37 | 41.50 | 41.37 | 41.40 | 56,324 | -0.01(-0.02%) |
Sep 18, 2018 | 41.24 | 41.48 | 41.24 | 41.40 | 45,006 | +0.19(+0.45%) |
Sep 17, 2018 | 41.27 | 41.34 | 41.21 | 41.22 | 56,609 | -0.09(-0.21%) |
Sep 14, 2018 | 41.34 | 41.34 | 41.22 | 41.30 | 38,484 | +0.01(+0.03%) |
Sep 13, 2018 | 41.21 | 41.31 | 41.20 | 41.29 | 132,557 | +0.19(+0.45%) |
Sep 12, 2018 | 41.05 | 41.17 | 41.04 | 41.11 | 85,930 | +0.08(+0.19%) |
Sep 11, 2018 | 40.87 | 41.09 | 40.84 | 41.03 | 58,605 | +0.08(+0.19%) |
Sep 10, 2018 | 41.02 | 41.09 | 40.93 | 40.95 | 42,001 | +0.10(+0.24%) |
Sep 07, 2018 | 40.86 | 40.95 | 40.78 | 40.85 | 55,640 | -0.16(-0.38%) |
Sep 06, 2018 | 41.03 | 41.11 | 40.87 | 41.01 | 119,275 | -0.05(-0.12%) |
Sep 05, 2018 | 40.85 | 41.07 | 40.85 | 41.06 | 240,310 | +0.16(+0.39%) |
Sep 04, 2018 | 40.96 | 41.00 | 40.84 | 40.90 | 71,438 | -0.13(-0.30%) |
Aug 31, 2018 | 41.02 | 41.02 | 41.02 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 41.12 | 41.16 | 40.94 | 41.01 | 64,302 | -0.18(-0.44%) |
Aug 29, 2018 | 41.09 | 41.24 | 41.03 | 41.19 | 134,052 | +0.14(+0.34%) |
Aug 28, 2018 | 41.19 | 41.19 | 41.04 | 41.05 | 59,099 | -0.01(-0.03%) |
Aug 27, 2018 | 40.98 | 41.10 | 40.98 | 41.07 | 36,822 | +0.24(+0.58%) |
Aug 24, 2018 | 40.76 | 40.86 | 40.68 | 40.83 | 67,928 | +0.19(+0.46%) |
Aug 23, 2018 | 40.71 | 40.80 | 40.62 | 40.65 | 101,500 | -0.10(-0.24%) |
Aug 22, 2018 | 40.77 | 40.83 | 40.73 | 40.74 | 62,904 | -0.10(-0.24%) |
Aug 21, 2018 | 40.89 | 40.97 | 40.84 | 40.84 | 51,110 | -0.02(-0.05%) |
Aug 20, 2018 | 40.81 | 40.91 | 40.81 | 40.86 | 49,957 | +0.10(+0.24%) |
Aug 17, 2018 | 40.49 | 40.85 | 40.49 | 40.77 | 67,096 | +0.20(+0.49%) |
Aug 16, 2018 | 40.31 | 40.62 | 40.31 | 40.57 | 75,865 | +0.50(+1.25%) |
Aug 15, 2018 | 40.02 | 40.12 | 39.87 | 40.07 | 117,362 | -0.16(-0.41%) |
Aug 14, 2018 | 40.10 | 40.28 | 40.10 | 40.23 | 55,195 | +0.22(+0.55%) |
Aug 13, 2018 | 40.21 | 40.26 | 39.99 | 40.01 | 147,388 | -0.18(-0.45%) |
Aug 10, 2018 | 40.24 | 40.27 | 40.08 | 40.20 | 94,027 | -0.24(-0.60%) |
Aug 09, 2018 | 40.51 | 40.53 | 40.43 | 40.44 | 81,553 | -0.03(-0.08%) |
Aug 08, 2018 | 40.50 | 40.52 | 40.41 | 40.47 | 175,708 | -0.06(-0.16%) |
Aug 07, 2018 | 40.52 | 40.58 | 40.49 | 40.54 | 54,176 | +0.09(+0.23%) |
Aug 06, 2018 | 40.35 | 40.51 | 40.32 | 40.44 | 49,221 | +0.06(+0.14%) |
Aug 03, 2018 | 40.12 | 40.39 | 40.12 | 40.38 | 37,843 | +0.28(+0.69%) |
Aug 02, 2018 | 39.78 | 40.15 | 39.78 | 40.11 | 54,726 | +0.11(+0.27%) |
Aug 01, 2018 | 40.10 | 40.14 | 39.94 | 40.00 | 52,397 | -0.13(-0.32%) |
Jul 31, 2018 | 40.04 | 40.18 | 40.04 | 40.13 | 139,560 | +0.23(+0.57%) |
Jul 30, 2018 | 39.97 | 40.01 | 39.87 | 39.90 | 86,656 | -0.03(-0.09%) |
Jul 27, 2018 | 40.03 | 40.08 | 39.83 | 39.94 | 177,375 | -0.12(-0.31%) |
Jul 26, 2018 | 40.04 | 40.18 | 39.95 | 40.06 | 192,306 | +0.13(+0.33%) |
Jul 25, 2018 | 39.63 | 39.99 | 39.63 | 39.93 | 153,712 | +0.24(+0.60%) |
Jul 24, 2018 | 39.61 | 39.74 | 39.59 | 39.69 | 226,311 | +0.17(+0.43%) |
Jul 23, 2018 | 39.42 | 39.53 | 39.39 | 39.52 | 55,877 | +0.06(+0.15%) |
Jul 20, 2018 | 39.46 | 39.52 | 39.42 | 39.46 | 189,568 | -0.03(-0.09%) |
Jul 19, 2018 | 39.52 | 39.60 | 39.42 | 39.50 | 97,422 | -0.12(-0.29%) |
Jul 18, 2018 | 39.57 | 39.63 | 39.53 | 39.61 | 80,442 | +0.02(+0.04%) |
Jul 17, 2018 | 39.46 | 39.66 | 39.46 | 39.60 | 94,699 | +0.09(+0.22%) |
Jul 16, 2018 | 39.54 | 39.56 | 39.42 | 39.51 | 113,698 | -0.00(-0.01%) |
Jul 13, 2018 | 39.42 | 39.56 | 39.42 | 39.51 | 291,656 | +0.00(+0.01%) |
Jul 12, 2018 | 39.45 | 39.52 | 39.34 | 39.51 | 100,628 | +0.30(+0.78%) |
Jul 11, 2018 | 39.35 | 39.38 | 39.20 | 39.21 | 85,318 | -0.34(-0.87%) |
Jul 10, 2018 | 39.44 | 39.56 | 39.44 | 39.55 | 64,564 | +0.23(+0.59%) |
Jul 09, 2018 | 39.22 | 39.39 | 39.22 | 39.32 | 177,527 | +0.23(+0.59%) |
Jul 06, 2018 | 38.81 | 39.13 | 38.81 | 39.09 | 60,607 | +0.27(+0.71%) |
Jul 05, 2018 | 38.72 | 38.83 | 38.57 | 38.81 | 91,915 | +0.28(+0.74%) |
Jul 03, 2018 | 38.53 | 38.53 | 38.53 | 0 | -0.06(-0.14%) | |
Jul 02, 2018 | 38.32 | 38.56 | 38.28 | 38.58 | 72,318 | +0.03(+0.07%) |
Jun 29, 2018 | 38.89 | 38.56 | 38.56 | 119,880 | +0.02(+0.06%) | |
Jun 28, 2018 | 38.34 | 38.63 | 38.26 | 38.54 | 82,395 | +0.23(+0.59%) |
Jun 27, 2018 | 38.62 | 38.85 | 38.31 | 38.31 | 191,251 | -0.23(-0.60%) |
Jun 26, 2018 | 38.57 | 38.67 | 38.49 | 38.54 | 90,514 | +0.05(+0.13%) |
Jun 25, 2018 | 38.70 | 38.73 | 38.30 | 38.49 | 152,976 | -0.35(-0.90%) |
Jun 22, 2018 | 38.91 | 38.96 | 38.84 | 38.84 | 134,434 | +0.14(+0.37%) |
Jun 21, 2018 | 38.89 | 38.89 | 38.61 | 38.69 | 66,144 | -0.20(-0.52%) |
Jun 20, 2018 | 39.01 | 39.01 | 38.84 | 38.90 | 68,549 | -0.01(-0.03%) |
Jun 19, 2018 | 38.69 | 38.95 | 38.69 | 38.91 | 88,366 | -0.10(-0.25%) |
Jun 18, 2018 | 38.96 | 39.03 | 38.89 | 39.01 | 50,792 | -0.18(-0.46%) |
Jun 15, 2018 | 39.22 | 38.94 | 39.19 | 74,440 | +0.01(+0.02%) | |
Jun 14, 2018 | 39.29 | 39.29 | 39.13 | 39.18 | 43,016 | +0.04(+0.11%) |
Jun 13, 2018 | 39.39 | 39.39 | 39.12 | 39.14 | 217,808 | -0.26(-0.65%) |
Jun 12, 2018 | 39.45 | 39.45 | 39.32 | 39.39 | 51,212 | -0.06(-0.16%) |
Jun 11, 2018 | 39.38 | 39.50 | 39.35 | 39.46 | 64,003 | +0.11(+0.27%) |
Jun 08, 2018 | 39.16 | 39.35 | 39.16 | 39.35 | 63,916 | +0.14(+0.35%) |
Jun 07, 2018 | 39.18 | 39.31 | 39.15 | 39.21 | 56,375 | +0.09(+0.22%) |
Jun 06, 2018 | 39.13 | 39.13 | 78,419 | +0.30(+0.77%) | ||
Jun 05, 2018 | 38.87 | 38.91 | 38.74 | 38.83 | 61,546 | -0.03(-0.07%) |
Jun 04, 2018 | 38.86 | 38.96 | 38.81 | 38.85 | 69,688 | +0.15(+0.38%) |
Jun 01, 2018 | 38.57 | 38.76 | 38.57 | 38.71 | 112,796 | +0.32(+0.84%) |
May 31, 2018 | 38.63 | 38.63 | 38.32 | 38.39 | 103,022 | -0.29(-0.75%) |
May 30, 2018 | 38.37 | 38.75 | 38.33 | 38.68 | 66,499 | +0.51(+1.32%) |
May 29, 2018 | 38.36 | 38.44 | 37.98 | 38.17 | 118,190 | -0.42(-1.08%) |
May 25, 2018 | 38.59 | 38.59 | 38.59 | 0 | -0.10(-0.25%) | |
May 24, 2018 | 38.73 | 38.77 | 38.46 | 38.69 | 124,121 | -0.05(-0.12%) |
May 23, 2018 | 38.56 | 38.77 | 38.56 | 38.73 | 76,478 | -0.01(-0.02%) |
May 22, 2018 | 38.87 | 38.94 | 38.72 | 38.74 | 52,900 | -0.05(-0.14%) |
May 21, 2018 | 38.72 | 38.86 | 38.72 | 38.80 | 71,477 | +0.27(+0.70%) |
May 18, 2018 | 38.61 | 38.61 | 38.50 | 38.53 | 64,178 | -0.09(-0.23%) |
May 17, 2018 | 38.63 | 38.79 | 38.54 | 38.62 | 86,456 | -0.05(-0.13%) |
May 16, 2018 | 38.52 | 38.73 | 38.49 | 38.67 | 79,507 | +0.15(+0.40%) |
May 15, 2018 | 38.59 | 38.59 | 38.40 | 38.51 | 133,862 | -0.21(-0.55%) |
May 14, 2018 | 38.80 | 38.86 | 38.67 | 38.73 | 48,865 | +0.06(+0.14%) |
May 11, 2018 | 38.62 | 38.75 | 38.58 | 38.67 | 79,416 | +0.12(+0.31%) |
May 10, 2018 | 38.29 | 38.59 | 38.29 | 38.55 | 74,010 | +0.39(+1.03%) |
May 09, 2018 | 37.98 | 38.20 | 37.89 | 38.16 | 136,495 | +0.31(+0.82%) |
May 08, 2018 | 37.89 | 37.91 | 37.64 | 37.85 | 164,619 | -0.06(-0.17%) |
May 07, 2018 | 37.99 | 38.08 | 37.85 | 37.91 | 51,601 | +0.04(+0.11%) |
May 04, 2018 | 37.31 | 37.95 | 37.31 | 37.87 | 57,172 | +0.45(+1.21%) |
May 03, 2018 | 37.38 | 37.50 | 36.97 | 37.41 | 102,736 | -0.07(-0.19%) |
May 02, 2018 | 37.75 | 37.81 | 37.42 | 37.49 | 141,709 | -0.29(-0.77%) |