Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.97 | 40.36 | 39.92 | 40.34 | 609,594 | +0.60(+1.52%) |
Apr 29, 2019 | 39.88 | 39.90 | 39.65 | 39.73 | 470,939 | +0.04(+0.09%) |
Apr 26, 2019 | 39.84 | 39.99 | 39.68 | 39.70 | 406,816 | +0.13(+0.32%) |
Apr 25, 2019 | 39.39 | 39.74 | 39.35 | 39.57 | 431,964 | +0.12(+0.30%) |
Apr 24, 2019 | 39.23 | 39.69 | 39.21 | 39.45 | 519,018 | +0.32(+0.83%) |
Apr 23, 2019 | 39.19 | 39.27 | 39.05 | 39.13 | 463,790 | -0.05(-0.13%) |
Apr 22, 2019 | 39.28 | 39.37 | 39.12 | 39.18 | 605,780 | -0.03(-0.07%) |
Apr 18, 2019 | 39.24 | 39.38 | 39.17 | 39.21 | 408,850 | -0.12(-0.30%) |
Apr 17, 2019 | 39.28 | 39.45 | 39.18 | 39.33 | 833,495 | +0.06(+0.15%) |
Apr 16, 2019 | 39.68 | 39.69 | 39.25 | 39.27 | 434,796 | -0.40(-1.00%) |
Apr 15, 2019 | 39.69 | 39.76 | 39.56 | 39.67 | 382,188 | +0.02(+0.06%) |
Apr 12, 2019 | 39.54 | 39.66 | 39.41 | 39.65 | 748,655 | -0.13(-0.32%) |
Apr 11, 2019 | 39.86 | 39.96 | 39.68 | 39.77 | 632,466 | -0.37(-0.92%) |
Apr 10, 2019 | 40.18 | 40.38 | 40.13 | 40.14 | 1,023,931 | +0.20(+0.50%) |
Apr 09, 2019 | 39.98 | 40.09 | 39.91 | 39.94 | 713,573 | -0.20(-0.50%) |
Apr 08, 2019 | 40.31 | 40.38 | 40.07 | 40.14 | 1,263,369 | -0.07(-0.18%) |
Apr 05, 2019 | 39.96 | 40.30 | 39.92 | 40.21 | 1,961,236 | -0.46(-1.12%) |
Apr 04, 2019 | 40.78 | 40.83 | 40.43 | 40.67 | 1,589,713 | -0.19(-0.47%) |
Apr 03, 2019 | 40.83 | 41.05 | 40.62 | 40.86 | 1,228,374 | +0.02(+0.05%) |
Apr 02, 2019 | 40.53 | 40.97 | 40.45 | 40.84 | 2,472,155 | +0.00(+0.00%) |
Apr 01, 2019 | 40.92 | 41.05 | 40.60 | 40.84 | 1,197,536 | -0.32(-0.79%) |
Mar 29, 2019 | 41.47 | 41.49 | 40.90 | 41.16 | 1,198,065 | -0.27(-0.64%) |
Mar 28, 2019 | 41.33 | 41.70 | 41.15 | 41.43 | 1,078,685 | -1.75(-4.06%) |
Mar 27, 2019 | 42.94 | 43.30 | 42.82 | 43.18 | 769,453 | -0.26(-0.59%) |
Mar 26, 2019 | 43.21 | 43.50 | 43.11 | 43.44 | 831,688 | +0.55(+1.29%) |
Mar 25, 2019 | 42.83 | 42.96 | 42.71 | 42.89 | 503,050 | -0.01(-0.03%) |
Mar 22, 2019 | 42.89 | 43.14 | 42.89 | 42.90 | 805,900 | +0.05(+0.12%) |
Mar 21, 2019 | 43.02 | 43.18 | 42.52 | 42.85 | 630,674 | -0.24(-0.56%) |
Mar 20, 2019 | 42.96 | 43.41 | 42.89 | 43.10 | 454,206 | +0.04(+0.10%) |
Mar 19, 2019 | 43.48 | 43.49 | 42.91 | 43.05 | 547,701 | -0.16(-0.38%) |
Mar 18, 2019 | 43.11 | 43.22 | 42.98 | 43.21 | 413,586 | +0.25(+0.58%) |
Mar 15, 2019 | 42.75 | 43.04 | 42.69 | 42.96 | 450,495 | +0.30(+0.71%) |
Mar 14, 2019 | 42.72 | 42.83 | 42.57 | 42.66 | 416,810 | -0.08(-0.19%) |
Mar 13, 2019 | 42.68 | 42.76 | 42.54 | 42.74 | 400,607 | +0.21(+0.49%) |
Mar 12, 2019 | 42.45 | 42.71 | 42.44 | 42.54 | 464,430 | +0.26(+0.61%) |
Mar 11, 2019 | 42.09 | 42.41 | 42.09 | 42.28 | 575,064 | +0.10(+0.23%) |
Mar 08, 2019 | 42.06 | 42.19 | 41.96 | 42.18 | 497,973 | +0.37(+0.88%) |
Mar 07, 2019 | 41.70 | 42.02 | 41.57 | 41.81 | 765,774 | +0.66(+1.59%) |
Mar 06, 2019 | 41.11 | 41.30 | 41.00 | 41.16 | 847,460 | -0.20(-0.48%) |
Mar 05, 2019 | 41.17 | 41.39 | 41.15 | 41.36 | 981,760 | -0.15(-0.37%) |
Mar 04, 2019 | 41.38 | 41.52 | 41.16 | 41.51 | 540,361 | -0.13(-0.30%) |
Mar 01, 2019 | 41.49 | 41.68 | 41.41 | 41.64 | 608,799 | -0.01(-0.04%) |
Feb 28, 2019 | 41.50 | 41.84 | 41.45 | 41.65 | 578,715 | -0.18(-0.44%) |
Feb 27, 2019 | 41.99 | 42.03 | 41.80 | 41.84 | 924,404 | -0.13(-0.30%) |
Feb 26, 2019 | 41.73 | 42.04 | 41.56 | 41.96 | 754,777 | +0.63(+1.53%) |
Feb 25, 2019 | 41.36 | 41.40 | 41.17 | 41.33 | 469,391 | -0.11(-0.27%) |
Feb 22, 2019 | 41.18 | 41.56 | 41.10 | 41.44 | 624,670 | +0.20(+0.48%) |
Feb 21, 2019 | 40.69 | 41.27 | 40.66 | 41.24 | 460,006 | +0.29(+0.72%) |
Feb 20, 2019 | 40.64 | 41.02 | 40.61 | 40.94 | 557,214 | +0.31(+0.76%) |
Feb 19, 2019 | 40.48 | 40.70 | 40.36 | 40.63 | 742,122 | +0.60(+1.49%) |
Feb 15, 2019 | 39.82 | 40.07 | 39.79 | 40.04 | 605,001 | -0.04(-0.09%) |
Feb 14, 2019 | 40.14 | 40.31 | 40.00 | 40.07 | 715,791 | -0.03(-0.07%) |
Feb 13, 2019 | 40.10 | 40.18 | 40.00 | 40.10 | 466,220 | -0.07(-0.18%) |
Feb 12, 2019 | 40.21 | 40.32 | 39.98 | 40.18 | 720,520 | -0.01(-0.04%) |
Feb 11, 2019 | 40.10 | 40.26 | 40.04 | 40.19 | 821,266 | -0.19(-0.47%) |
Feb 08, 2019 | 40.21 | 40.41 | 40.15 | 40.38 | 672,284 | -0.18(-0.44%) |
Feb 07, 2019 | 40.60 | 40.61 | 40.41 | 40.56 | 954,052 | +0.24(+0.60%) |
Feb 06, 2019 | 40.27 | 40.51 | 40.23 | 40.32 | 658,517 | -0.19(-0.47%) |
Feb 05, 2019 | 40.13 | 40.56 | 40.12 | 40.51 | 810,702 | +0.25(+0.62%) |
Feb 04, 2019 | 39.88 | 40.30 | 39.79 | 40.26 | 894,547 | -0.13(-0.31%) |
Feb 01, 2019 | 40.02 | 40.42 | 40.02 | 40.38 | 1,072,046 | +0.21(+0.53%) |
Jan 31, 2019 | 39.93 | 40.22 | 39.76 | 40.17 | 773,782 | +0.38(+0.94%) |
Jan 30, 2019 | 39.75 | 39.90 | 39.47 | 39.79 | 805,258 | +0.49(+1.24%) |
Jan 29, 2019 | 39.23 | 39.38 | 39.05 | 39.31 | 1,039,231 | +0.68(+1.76%) |
Jan 28, 2019 | 38.29 | 38.65 | 38.22 | 38.63 | 873,075 | +0.10(+0.27%) |
Jan 25, 2019 | 38.41 | 38.72 | 38.39 | 38.53 | 783,110 | -0.51(-1.30%) |
Jan 24, 2019 | 38.47 | 39.06 | 38.30 | 39.03 | 867,627 | +0.38(+0.97%) |
Jan 23, 2019 | 38.61 | 38.73 | 38.54 | 38.66 | 778,855 | +0.43(+1.12%) |
Jan 22, 2019 | 37.97 | 38.28 | 37.91 | 38.23 | 1,182,622 | -0.10(-0.27%) |
Jan 18, 2019 | 38.39 | 38.45 | 38.13 | 38.33 | 845,238 | +0.41(+1.09%) |
Jan 17, 2019 | 37.69 | 38.13 | 37.69 | 37.92 | 887,677 | -0.07(-0.17%) |
Jan 16, 2019 | 37.78 | 38.03 | 37.77 | 37.99 | 827,638 | +0.26(+0.68%) |
Jan 15, 2019 | 37.43 | 37.79 | 37.40 | 37.73 | 1,027,554 | +0.49(+1.33%) |
Jan 14, 2019 | 37.67 | 37.69 | 37.00 | 37.24 | 1,915,637 | -0.74(-1.94%) |
Jan 11, 2019 | 37.93 | 38.13 | 37.72 | 37.97 | 1,128,748 | +0.15(+0.41%) |
Jan 10, 2019 | 37.61 | 37.83 | 37.49 | 37.82 | 922,428 | +0.55(+1.46%) |
Jan 09, 2019 | 36.87 | 37.32 | 36.86 | 37.27 | 1,157,433 | +0.19(+0.52%) |
Jan 08, 2019 | 36.65 | 37.10 | 36.57 | 37.08 | 1,053,896 | +0.39(+1.06%) |
Jan 07, 2019 | 36.59 | 36.81 | 36.49 | 36.69 | 1,112,441 | -0.01(-0.02%) |
Jan 04, 2019 | 36.23 | 36.70 | 36.19 | 36.70 | 909,130 | +0.58(+1.61%) |
Jan 03, 2019 | 36.05 | 36.34 | 35.92 | 36.11 | 1,386,758 | +0.18(+0.49%) |
Jan 02, 2019 | 35.59 | 36.01 | 35.36 | 35.94 | 1,803,867 | +0.57(+1.60%) |
Dec 31, 2018 | 35.83 | 35.85 | 35.15 | 35.37 | 1,866,416 | -0.36(-1.01%) |
Dec 28, 2018 | 35.97 | 36.06 | 35.50 | 35.73 | 1,784,754 | +0.43(+1.21%) |
Dec 27, 2018 | 35.22 | 35.39 | 34.64 | 35.30 | 2,128,760 | -0.18(-0.50%) |
Dec 26, 2018 | 35.13 | 35.52 | 34.59 | 35.48 | 1,712,208 | +0.22(+0.63%) |
Dec 24, 2018 | 36.17 | 36.23 | 34.96 | 35.26 | 890,681 | -0.69(-1.93%) |
Dec 21, 2018 | 36.45 | 36.78 | 35.93 | 35.95 | 1,951,197 | -0.73(-1.99%) |
Dec 20, 2018 | 36.98 | 37.15 | 36.33 | 36.68 | 2,821,457 | +1.06(+2.98%) |
Dec 19, 2018 | 35.95 | 36.28 | 35.51 | 35.62 | 2,265,088 | +1.18(+3.42%) |
Dec 18, 2018 | 36.31 | 36.52 | 34.18 | 34.44 | 4,070,780 | -3.74(-9.81%) |
Dec 17, 2018 | 39.26 | 39.28 | 38.07 | 38.19 | 1,713,521 | -0.72(-1.86%) |
Dec 14, 2018 | 39.23 | 39.25 | 38.80 | 38.91 | 1,269,825 | -0.55(-1.38%) |
Dec 13, 2018 | 39.62 | 39.79 | 39.31 | 39.45 | 1,452,779 | +0.22(+0.56%) |
Dec 12, 2018 | 39.17 | 39.39 | 39.07 | 39.23 | 1,154,469 | +0.88(+2.29%) |
Dec 11, 2018 | 38.61 | 38.61 | 38.27 | 38.36 | 1,546,419 | +0.29(+0.76%) |
Dec 10, 2018 | 38.48 | 38.53 | 37.68 | 38.07 | 1,279,452 | -1.05(-2.68%) |
Dec 07, 2018 | 39.16 | 39.27 | 38.98 | 39.12 | 1,003,678 | +0.08(+0.21%) |
Dec 06, 2018 | 39.14 | 39.14 | 38.58 | 39.03 | 1,154,625 | -0.03(-0.08%) |
Dec 04, 2018 | 39.19 | 39.28 | 38.89 | 39.06 | 1,254,496 | -0.07(-0.19%) |
Dec 03, 2018 | 39.06 | 39.27 | 39.00 | 39.14 | 967,009 | -0.27(-0.67%) |
Nov 30, 2018 | 39.34 | 39.42 | 39.12 | 39.40 | 779,312 | +0.15(+0.39%) |
Nov 29, 2018 | 39.39 | 39.53 | 39.21 | 39.25 | 761,409 | -0.26(-0.65%) |
Nov 28, 2018 | 39.71 | 39.78 | 39.42 | 39.51 | 765,529 | -0.08(-0.20%) |
Nov 27, 2018 | 39.48 | 39.72 | 39.44 | 39.59 | 802,497 | +0.21(+0.52%) |
Nov 26, 2018 | 39.37 | 39.43 | 39.13 | 39.38 | 987,576 | +0.60(+1.54%) |
Nov 23, 2018 | 38.67 | 38.87 | 38.56 | 38.78 | 652,208 | -0.54(-1.37%) |
Nov 21, 2018 | 39.32 | 39.32 | 39.32 | 0 | +0.06(+0.15%) | |
Nov 20, 2018 | 39.39 | 39.43 | 39.08 | 39.26 | 1,901,870 | +0.53(+1.38%) |
Nov 19, 2018 | 38.47 | 38.76 | 38.38 | 38.73 | 1,327,449 | +0.33(+0.85%) |
Nov 16, 2018 | 38.39 | 38.50 | 38.20 | 38.40 | 978,443 | -0.37(-0.95%) |
Nov 15, 2018 | 38.93 | 39.07 | 38.65 | 38.77 | 1,753,149 | -1.56(-3.87%) |
Nov 14, 2018 | 40.74 | 40.75 | 40.29 | 40.33 | 1,557,387 | +0.12(+0.29%) |
Nov 13, 2018 | 40.30 | 40.38 | 40.02 | 40.22 | 983,034 | -0.03(-0.07%) |
Nov 12, 2018 | 40.17 | 40.49 | 40.13 | 40.24 | 910,614 | +0.19(+0.47%) |
Nov 09, 2018 | 40.35 | 40.58 | 39.90 | 40.06 | 1,017,320 | +0.05(+0.13%) |
Nov 08, 2018 | 40.37 | 40.43 | 39.92 | 40.01 | 563,457 | -0.22(-0.54%) |
Nov 07, 2018 | 40.14 | 40.24 | 39.91 | 40.22 | 637,790 | +0.32(+0.80%) |
Nov 06, 2018 | 39.70 | 39.94 | 39.56 | 39.90 | 738,462 | +0.33(+0.82%) |
Nov 05, 2018 | 39.36 | 39.76 | 39.34 | 39.58 | 816,309 | +0.63(+1.61%) |
Nov 02, 2018 | 39.00 | 39.13 | 38.83 | 38.95 | 973,323 | -0.42(-1.06%) |
Nov 01, 2018 | 39.51 | 39.56 | 38.97 | 39.37 | 941,801 | +0.70(+1.81%) |
Oct 31, 2018 | 38.86 | 38.91 | 38.54 | 38.67 | 1,136,324 | -0.95(-2.39%) |
Oct 30, 2018 | 39.52 | 39.70 | 39.28 | 39.62 | 1,057,743 | +0.30(+0.77%) |
Oct 29, 2018 | 39.25 | 39.56 | 39.17 | 39.31 | 979,318 | +0.36(+0.93%) |
Oct 26, 2018 | 39.21 | 39.39 | 38.66 | 38.95 | 887,405 | -0.32(-0.81%) |
Oct 25, 2018 | 39.39 | 39.46 | 39.12 | 39.27 | 862,579 | -0.27(-0.69%) |
Oct 24, 2018 | 39.31 | 39.77 | 39.31 | 39.54 | 901,360 | -0.01(-0.02%) |
Oct 23, 2018 | 39.93 | 40.02 | 39.30 | 39.55 | 1,103,644 | +0.23(+0.59%) |
Oct 22, 2018 | 39.42 | 39.64 | 39.24 | 39.32 | 690,542 | -0.23(-0.58%) |
Oct 19, 2018 | 39.47 | 39.66 | 39.35 | 39.55 | 895,568 | +0.63(+1.62%) |
Oct 18, 2018 | 39.09 | 39.30 | 38.83 | 38.92 | 648,838 | -0.25(-0.65%) |
Oct 17, 2018 | 38.99 | 39.21 | 38.84 | 39.17 | 586,719 | -0.03(-0.07%) |
Oct 16, 2018 | 39.21 | 39.46 | 39.11 | 39.20 | 826,640 | +0.64(+1.65%) |
Oct 15, 2018 | 37.75 | 38.75 | 37.75 | 38.57 | 1,899,684 | +0.61(+1.62%) |
Oct 12, 2018 | 38.17 | 38.21 | 37.75 | 37.95 | 949,665 | -0.24(-0.62%) |
Oct 11, 2018 | 38.97 | 39.04 | 38.01 | 38.19 | 1,266,924 | -0.41(-1.07%) |
Oct 10, 2018 | 38.70 | 39.14 | 38.52 | 38.60 | 1,657,737 | +0.92(+2.44%) |
Oct 09, 2018 | 37.15 | 37.73 | 37.12 | 37.69 | 1,077,694 | +0.08(+0.21%) |
Oct 08, 2018 | 37.71 | 37.80 | 37.46 | 37.61 | 819,116 | -0.04(-0.12%) |
Oct 05, 2018 | 37.28 | 37.77 | 37.26 | 37.65 | 946,759 | +0.61(+1.64%) |
Oct 04, 2018 | 36.88 | 37.06 | 36.80 | 37.04 | 821,118 | -0.38(-1.02%) |
Oct 03, 2018 | 37.93 | 38.04 | 37.26 | 37.43 | 806,922 | -0.25(-0.67%) |
Oct 02, 2018 | 37.28 | 37.71 | 37.22 | 37.68 | 925,010 | +0.40(+1.09%) |
Oct 01, 2018 | 37.58 | 37.59 | 37.22 | 37.27 | 954,973 | -0.21(-0.56%) |
Sep 28, 2018 | 37.50 | 37.66 | 37.43 | 37.48 | 1,023,408 | +0.40(+1.09%) |
Sep 27, 2018 | 37.17 | 37.36 | 37.03 | 37.08 | 915,623 | +0.54(+1.48%) |
Sep 26, 2018 | 36.77 | 36.87 | 36.51 | 36.54 | 1,719,605 | -0.17(-0.47%) |
Sep 25, 2018 | 37.15 | 37.16 | 36.70 | 36.71 | 730,529 | -0.48(-1.30%) |
Sep 24, 2018 | 37.39 | 37.46 | 37.16 | 37.19 | 752,525 | -0.44(-1.17%) |
Sep 21, 2018 | 37.61 | 37.80 | 37.51 | 37.64 | 644,178 | -0.27(-0.72%) |
Sep 20, 2018 | 37.70 | 37.96 | 37.55 | 37.91 | 820,087 | +0.79(+2.12%) |
Sep 19, 2018 | 37.51 | 37.56 | 37.06 | 37.12 | 1,323,566 | -1.12(-2.93%) |
Sep 18, 2018 | 38.19 | 38.29 | 38.09 | 38.24 | 518,064 | -0.05(-0.13%) |
Sep 17, 2018 | 38.16 | 38.34 | 38.10 | 38.29 | 615,869 | +0.40(+1.05%) |
Sep 14, 2018 | 37.92 | 37.99 | 37.77 | 37.90 | 856,137 | -0.35(-0.91%) |
Sep 13, 2018 | 38.20 | 38.24 | 38.03 | 38.24 | 441,122 | +0.11(+0.28%) |
Sep 12, 2018 | 37.92 | 38.26 | 37.92 | 38.13 | 567,656 | -0.02(-0.06%) |
Sep 11, 2018 | 38.26 | 38.32 | 38.05 | 38.16 | 933,959 | -0.10(-0.26%) |
Sep 10, 2018 | 38.34 | 38.36 | 38.13 | 38.26 | 788,591 | +0.39(+1.03%) |
Sep 07, 2018 | 38.03 | 38.16 | 37.82 | 37.87 | 680,842 | -0.56(-1.47%) |
Sep 06, 2018 | 38.40 | 38.58 | 38.25 | 38.43 | 772,834 | +0.39(+1.03%) |
Sep 05, 2018 | 38.00 | 38.19 | 37.89 | 38.04 | 811,291 | +0.09(+0.23%) |
Sep 04, 2018 | 37.77 | 38.05 | 37.77 | 37.95 | 905,390 | -0.35(-0.92%) |
Aug 31, 2018 | 38.31 | 38.31 | 38.31 | 0 | -0.06(-0.17%) | |
Aug 30, 2018 | 38.26 | 38.50 | 38.24 | 38.37 | 433,380 | -0.17(-0.43%) |
Aug 29, 2018 | 38.50 | 38.60 | 38.39 | 38.54 | 533,389 | +0.14(+0.38%) |
Aug 28, 2018 | 38.60 | 38.60 | 38.36 | 38.39 | 611,536 | -0.02(-0.06%) |
Aug 27, 2018 | 38.54 | 38.56 | 38.21 | 38.42 | 355,110 | +0.04(+0.09%) |
Aug 24, 2018 | 38.24 | 38.44 | 38.16 | 38.38 | 587,453 | -0.03(-0.08%) |
Aug 23, 2018 | 38.57 | 38.60 | 38.32 | 38.41 | 508,541 | -0.17(-0.45%) |
Aug 22, 2018 | 38.94 | 38.99 | 38.47 | 38.58 | 498,440 | -0.32(-0.82%) |
Aug 21, 2018 | 39.22 | 39.22 | 38.81 | 38.90 | 1,343,946 | +0.05(+0.13%) |
Aug 20, 2018 | 38.61 | 38.92 | 38.61 | 38.85 | 1,458,718 | +0.07(+0.19%) |
Aug 17, 2018 | 38.26 | 38.80 | 38.24 | 38.78 | 800,519 | +0.48(+1.26%) |
Aug 16, 2018 | 38.23 | 38.47 | 38.19 | 38.29 | 748,842 | +0.11(+0.28%) |
Aug 15, 2018 | 37.70 | 38.23 | 37.64 | 38.18 | 1,410,955 | +0.00(+0.00%) |
Aug 14, 2018 | 38.27 | 38.33 | 38.10 | 38.18 | 580,513 | -0.02(-0.06%) |
Aug 13, 2018 | 38.17 | 38.24 | 37.97 | 38.21 | 615,674 | +0.15(+0.40%) |
Aug 10, 2018 | 37.97 | 38.33 | 37.95 | 38.05 | 690,250 | -0.14(-0.36%) |
Aug 09, 2018 | 38.15 | 38.24 | 38.07 | 38.19 | 504,974 | +0.04(+0.09%) |
Aug 08, 2018 | 38.10 | 38.24 | 38.04 | 38.16 | 546,418 | -0.15(-0.40%) |
Aug 07, 2018 | 38.52 | 38.52 | 38.18 | 38.31 | 558,528 | +0.20(+0.53%) |
Aug 06, 2018 | 38.18 | 38.26 | 38.04 | 38.10 | 677,652 | -0.32(-0.83%) |
Aug 03, 2018 | 38.18 | 38.55 | 38.11 | 38.42 | 371,343 | +0.22(+0.57%) |
Aug 02, 2018 | 38.22 | 38.26 | 38.00 | 38.21 | 532,969 | +0.07(+0.17%) |
Aug 01, 2018 | 38.21 | 38.28 | 37.89 | 38.14 | 1,031,780 | -0.95(-2.42%) |
Jul 31, 2018 | 39.15 | 39.24 | 38.90 | 39.09 | 418,944 | +0.22(+0.56%) |
Jul 30, 2018 | 38.84 | 39.06 | 38.74 | 38.87 | 598,294 | -0.52(-1.32%) |
Jul 27, 2018 | 39.56 | 39.73 | 39.35 | 39.39 | 422,811 | -0.13(-0.33%) |
Jul 26, 2018 | 39.57 | 39.76 | 39.47 | 39.52 | 426,075 | +0.07(+0.18%) |
Jul 25, 2018 | 39.10 | 39.49 | 39.08 | 39.45 | 576,317 | -0.14(-0.35%) |
Jul 24, 2018 | 39.59 | 39.65 | 39.25 | 39.59 | 715,403 | -0.40(-1.01%) |
Jul 23, 2018 | 40.40 | 40.49 | 39.93 | 39.99 | 424,035 | -0.48(-1.20%) |
Jul 20, 2018 | 40.38 | 40.51 | 40.22 | 40.48 | 588,622 | +0.38(+0.96%) |
Jul 19, 2018 | 39.78 | 40.32 | 39.78 | 40.09 | 638,335 | +0.07(+0.18%) |
Jul 18, 2018 | 40.11 | 40.22 | 39.96 | 40.02 | 511,037 | -0.47(-1.16%) |
Jul 17, 2018 | 40.28 | 40.75 | 40.28 | 40.49 | 552,759 | -0.41(-1.01%) |
Jul 16, 2018 | 40.79 | 40.95 | 40.71 | 40.90 | 453,636 | -0.44(-1.07%) |
Jul 13, 2018 | 41.38 | 41.42 | 41.22 | 41.34 | 363,887 | -0.17(-0.40%) |
Jul 12, 2018 | 41.51 | 41.59 | 41.36 | 41.51 | 432,270 | +0.55(+1.34%) |
Jul 11, 2018 | 40.90 | 41.22 | 40.87 | 40.96 | 586,309 | -0.38(-0.93%) |
Jul 10, 2018 | 41.23 | 41.46 | 41.13 | 41.34 | 751,436 | -0.09(-0.23%) |
Jul 09, 2018 | 42.49 | 42.52 | 41.33 | 41.44 | 951,195 | -0.91(-2.15%) |
Jul 06, 2018 | 42.09 | 42.41 | 42.04 | 42.35 | 531,336 | +0.63(+1.51%) |
Jul 05, 2018 | 41.72 | 41.32 | 41.72 | 750,452 | +0.62(+1.51%) | |
Jul 03, 2018 | 41.10 | 41.10 | 41.10 | 0 | +0.55(+1.35%) | |
Jul 02, 2018 | 40.25 | 40.57 | 40.16 | 40.55 | 750,212 | +0.18(+0.45%) |
Jun 29, 2018 | 40.20 | 40.58 | 40.14 | 40.37 | 570,443 | +0.25(+0.61%) |
Jun 28, 2018 | 39.94 | 40.25 | 39.84 | 40.12 | 1,314,756 | +0.15(+0.38%) |
Jun 27, 2018 | 39.85 | 40.11 | 39.81 | 39.97 | 720,396 | -0.17(-0.41%) |
Jun 26, 2018 | 40.11 | 40.28 | 40.03 | 40.14 | 651,218 | -0.05(-0.13%) |
Jun 25, 2018 | 40.13 | 40.33 | 39.99 | 40.19 | 528,328 | -0.01(-0.04%) |
Jun 22, 2018 | 40.03 | 40.35 | 39.97 | 40.20 | 601,201 | +0.49(+1.24%) |
Jun 21, 2018 | 39.64 | 39.82 | 39.56 | 39.71 | 748,525 | -0.14(-0.34%) |
Jun 20, 2018 | 40.02 | 40.03 | 39.82 | 39.85 | 526,433 | +0.14(+0.35%) |
Jun 19, 2018 | 39.43 | 39.72 | 39.41 | 39.71 | 684,311 | +0.01(+0.02%) |
Jun 18, 2018 | 39.71 | 39.83 | 39.62 | 39.70 | 617,388 | -0.23(-0.58%) |
Jun 15, 2018 | 40.18 | 39.70 | 39.93 | 879,137 | -0.25(-0.61%) | |
Jun 14, 2018 | 40.03 | 40.44 | 40.01 | 40.18 | 617,718 | +0.09(+0.23%) |
Jun 13, 2018 | 40.34 | 40.40 | 40.03 | 40.09 | 521,285 | -0.50(-1.23%) |
Jun 12, 2018 | 40.40 | 40.60 | 40.34 | 40.58 | 628,179 | +0.45(+1.12%) |
Jun 11, 2018 | 40.16 | 40.40 | 40.10 | 40.14 | 596,767 | -0.02(-0.05%) |
Jun 08, 2018 | 40.19 | 40.25 | 40.04 | 40.16 | 519,088 | +0.01(+0.04%) |
Jun 07, 2018 | 40.34 | 40.40 | 40.07 | 40.14 | 991,993 | -0.04(-0.09%) |
Jun 06, 2018 | 39.94 | 40.18 | 2,042,995 | +0.29(+0.72%) | ||
Jun 05, 2018 | 40.04 | 40.06 | 39.83 | 39.89 | 913,280 | -0.43(-1.08%) |
Jun 04, 2018 | 40.97 | 40.97 | 40.31 | 40.32 | 697,692 | +0.15(+0.38%) |
Jun 01, 2018 | 40.47 | 40.47 | 40.06 | 40.17 | 895,347 | -0.17(-0.41%) |
May 31, 2018 | 40.50 | 40.58 | 40.16 | 40.34 | 941,989 | -0.52(-1.27%) |
May 30, 2018 | 40.65 | 40.91 | 40.47 | 40.86 | 617,348 | +0.08(+0.21%) |
May 29, 2018 | 40.64 | 40.91 | 40.60 | 40.77 | 596,095 | -0.08(-0.20%) |
May 25, 2018 | 40.86 | 40.86 | 40.86 | 0 | -0.30(-0.73%) | |
May 24, 2018 | 41.28 | 41.35 | 40.99 | 41.16 | 482,380 | -0.06(-0.15%) |
May 23, 2018 | 41.25 | 41.35 | 40.92 | 41.22 | 683,753 | -0.27(-0.64%) |
May 22, 2018 | 41.47 | 41.72 | 41.37 | 41.49 | 552,158 | -0.10(-0.25%) |
May 21, 2018 | 41.45 | 41.64 | 41.28 | 41.59 | 712,916 | +0.15(+0.37%) |
May 18, 2018 | 41.31 | 41.50 | 41.21 | 41.44 | 1,429,826 | +0.82(+2.01%) |
May 17, 2018 | 40.78 | 40.87 | 40.46 | 40.62 | 1,349,476 | +1.23(+3.12%) |
May 16, 2018 | 39.37 | 39.40 | 39.23 | 39.39 | 476,181 | -0.10(-0.25%) |
May 15, 2018 | 39.73 | 39.88 | 39.39 | 39.49 | 712,748 | -0.79(-1.97%) |
May 14, 2018 | 40.47 | 40.53 | 40.17 | 40.29 | 507,139 | +0.20(+0.49%) |
May 11, 2018 | 40.01 | 40.20 | 39.93 | 40.09 | 400,664 | -0.03(-0.09%) |
May 10, 2018 | 39.89 | 40.13 | 39.66 | 40.13 | 457,187 | +0.05(+0.12%) |
May 09, 2018 | 39.82 | 40.20 | 39.75 | 40.08 | 576,771 | +0.33(+0.84%) |
May 08, 2018 | 40.03 | 40.04 | 39.60 | 39.74 | 758,611 | -0.55(-1.37%) |
May 07, 2018 | 40.33 | 40.47 | 40.24 | 40.29 | 452,596 | -0.06(-0.16%) |
May 04, 2018 | 40.39 | 40.48 | 40.20 | 40.36 | 630,306 | -0.05(-0.12%) |
May 03, 2018 | 40.41 | 40.47 | 40.10 | 40.41 | 589,159 | +0.16(+0.40%) |
May 02, 2018 | 40.47 | 40.54 | 40.18 | 40.24 | 412,598 | -0.23(-0.57%) |