Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.02 | 35.31 | 34.68 | 35.26 | 97,509 | +0.23(+0.66%) |
Apr 29, 2019 | 34.47 | 35.20 | 34.39 | 35.03 | 45,716 | +0.57(+1.65%) |
Apr 26, 2019 | 34.05 | 34.57 | 33.90 | 34.46 | 36,539 | +0.54(+1.60%) |
Apr 25, 2019 | 33.84 | 34.10 | 33.20 | 33.91 | 54,835 | +0.07(+0.22%) |
Apr 24, 2019 | 33.33 | 33.90 | 33.23 | 33.84 | 48,956 | +0.38(+1.13%) |
Apr 23, 2019 | 32.69 | 33.49 | 32.41 | 33.46 | 85,009 | +0.96(+2.94%) |
Apr 22, 2019 | 33.61 | 33.73 | 32.23 | 32.51 | 90,072 | -1.05(-3.12%) |
Apr 18, 2019 | 33.73 | 34.35 | 33.29 | 33.55 | 46,870 | -1.05(-3.03%) |
Apr 17, 2019 | 34.23 | 34.81 | 34.13 | 34.60 | 35,787 | +0.20(+0.59%) |
Apr 16, 2019 | 34.21 | 34.48 | 34.02 | 34.40 | 48,231 | +0.32(+0.94%) |
Apr 15, 2019 | 34.85 | 34.85 | 34.04 | 34.08 | 19,018 | -0.61(-1.75%) |
Apr 12, 2019 | 34.60 | 34.85 | 34.23 | 34.69 | 29,579 | +0.38(+1.10%) |
Apr 11, 2019 | 34.43 | 34.59 | 34.15 | 34.31 | 32,917 | +0.02(+0.05%) |
Apr 10, 2019 | 33.41 | 34.30 | 33.29 | 34.29 | 53,781 | +0.77(+2.30%) |
Apr 09, 2019 | 33.69 | 33.88 | 33.48 | 33.52 | 41,610 | -0.57(-1.67%) |
Apr 08, 2019 | 34.12 | 34.31 | 34.01 | 34.09 | 38,890 | -0.07(-0.22%) |
Apr 05, 2019 | 34.17 | 34.35 | 34.12 | 34.16 | 53,722 | +0.00(+0.00%) |
Apr 04, 2019 | 33.63 | 34.19 | 33.62 | 34.16 | 30,235 | +0.54(+1.61%) |
Apr 03, 2019 | 33.98 | 34.09 | 33.54 | 33.62 | 28,899 | -0.10(-0.30%) |
Apr 02, 2019 | 33.91 | 34.07 | 33.66 | 33.72 | 29,773 | -0.31(-0.92%) |
Apr 01, 2019 | 33.50 | 34.06 | 33.44 | 34.03 | 41,636 | +0.81(+2.44%) |
Mar 29, 2019 | 33.20 | 33.43 | 32.68 | 33.22 | 95,699 | +0.03(+0.08%) |
Mar 28, 2019 | 32.76 | 33.20 | 32.55 | 33.20 | 35,471 | +0.51(+1.55%) |
Mar 27, 2019 | 32.76 | 32.92 | 32.25 | 32.69 | 51,609 | -0.06(-0.20%) |
Mar 26, 2019 | 31.90 | 32.78 | 31.90 | 32.75 | 33,414 | +0.98(+3.10%) |
Mar 25, 2019 | 31.72 | 32.12 | 31.29 | 31.77 | 71,463 | +0.04(+0.12%) |
Mar 22, 2019 | 33.28 | 33.37 | 31.72 | 31.73 | 69,055 | -1.80(-5.37%) |
Mar 21, 2019 | 33.60 | 34.12 | 33.47 | 33.54 | 41,964 | -0.75(-2.20%) |
Mar 20, 2019 | 34.71 | 34.93 | 33.73 | 34.29 | 92,783 | -0.47(-1.35%) |
Mar 19, 2019 | 35.66 | 35.82 | 34.74 | 34.76 | 47,461 | -0.88(-2.48%) |
Mar 18, 2019 | 35.46 | 36.04 | 35.46 | 35.64 | 38,319 | +0.18(+0.52%) |
Mar 15, 2019 | 35.41 | 35.94 | 35.39 | 35.46 | 120,059 | +0.05(+0.13%) |
Mar 14, 2019 | 35.46 | 35.55 | 35.28 | 35.41 | 26,245 | -0.06(-0.16%) |
Mar 13, 2019 | 35.54 | 35.58 | 35.14 | 35.47 | 23,437 | +0.12(+0.34%) |
Mar 12, 2019 | 35.59 | 35.65 | 35.18 | 35.35 | 27,438 | -0.24(-0.67%) |
Mar 11, 2019 | 35.19 | 35.70 | 34.68 | 35.59 | 38,914 | +0.45(+1.28%) |
Mar 08, 2019 | 35.05 | 35.35 | 35.03 | 35.14 | 54,918 | -0.02(-0.05%) |
Mar 07, 2019 | 35.80 | 35.80 | 35.03 | 35.15 | 41,374 | -0.64(-1.80%) |
Mar 06, 2019 | 36.91 | 36.97 | 35.75 | 35.80 | 46,452 | -1.09(-2.94%) |
Mar 05, 2019 | 37.16 | 37.16 | 36.74 | 36.88 | 45,887 | -0.27(-0.72%) |
Mar 04, 2019 | 37.43 | 38.00 | 36.94 | 37.15 | 37,478 | -0.40(-1.08%) |
Mar 01, 2019 | 37.79 | 37.83 | 37.09 | 37.55 | 45,130 | +0.07(+0.20%) |
Feb 28, 2019 | 37.51 | 37.58 | 37.40 | 37.48 | 55,324 | +0.01(+0.02%) |
Feb 27, 2019 | 37.21 | 37.49 | 37.11 | 37.47 | 30,219 | +0.32(+0.87%) |
Feb 26, 2019 | 37.27 | 37.50 | 36.97 | 37.15 | 92,225 | -0.40(-1.05%) |
Feb 25, 2019 | 37.72 | 37.77 | 37.38 | 37.55 | 61,831 | -0.05(-0.12%) |
Feb 22, 2019 | 37.34 | 37.67 | 36.38 | 37.59 | 45,783 | +0.26(+0.69%) |
Feb 21, 2019 | 37.32 | 37.33 | 36.80 | 37.33 | 53,445 | +0.02(+0.05%) |
Feb 20, 2019 | 37.02 | 37.38 | 36.56 | 37.32 | 34,571 | +0.29(+0.77%) |
Feb 19, 2019 | 36.49 | 37.10 | 36.05 | 37.03 | 48,543 | +0.50(+1.36%) |
Feb 15, 2019 | 35.78 | 36.60 | 35.78 | 36.53 | 53,287 | +0.92(+2.58%) |
Feb 14, 2019 | 35.67 | 35.89 | 35.30 | 35.61 | 35,987 | -0.20(-0.56%) |
Feb 13, 2019 | 35.60 | 35.86 | 35.41 | 35.82 | 34,865 | +0.16(+0.44%) |
Feb 12, 2019 | 35.31 | 36.00 | 35.31 | 35.66 | 65,003 | +0.49(+1.39%) |
Feb 11, 2019 | 35.06 | 35.17 | 34.69 | 35.17 | 47,258 | +0.27(+0.76%) |
Feb 08, 2019 | 35.03 | 35.03 | 34.54 | 34.91 | 29,144 | -0.21(-0.60%) |
Feb 07, 2019 | 35.08 | 35.26 | 34.70 | 35.12 | 53,520 | +0.08(+0.24%) |
Feb 06, 2019 | 35.12 | 35.13 | 34.80 | 35.03 | 40,755 | -0.07(-0.21%) |
Feb 05, 2019 | 34.94 | 35.25 | 34.58 | 35.11 | 44,161 | +0.21(+0.61%) |
Feb 04, 2019 | 34.45 | 34.94 | 34.45 | 34.90 | 53,491 | +0.44(+1.28%) |
Feb 01, 2019 | 34.21 | 34.64 | 33.89 | 34.46 | 53,939 | +0.44(+1.30%) |
Jan 31, 2019 | 34.02 | 34.23 | 33.73 | 34.01 | 81,180 | -0.06(-0.16%) |
Jan 30, 2019 | 34.17 | 34.29 | 33.92 | 34.07 | 49,703 | -0.08(-0.24%) |
Jan 29, 2019 | 34.55 | 34.81 | 34.02 | 34.15 | 72,442 | -0.15(-0.43%) |
Jan 28, 2019 | 34.12 | 34.91 | 34.05 | 34.30 | 41,176 | -0.05(-0.13%) |
Jan 25, 2019 | 34.30 | 34.64 | 34.26 | 34.34 | 71,382 | +0.09(+0.27%) |
Jan 24, 2019 | 34.01 | 34.64 | 33.91 | 34.25 | 52,455 | +0.00(+0.00%) |
Jan 23, 2019 | 34.15 | 34.50 | 33.78 | 34.25 | 116,361 | +0.09(+0.27%) |
Jan 22, 2019 | 33.21 | 34.86 | 32.91 | 34.16 | 213,259 | -0.55(-1.58%) |
Jan 18, 2019 | 34.49 | 35.30 | 34.30 | 34.71 | 226,739 | +0.35(+1.01%) |
Jan 17, 2019 | 34.04 | 34.57 | 33.90 | 34.36 | 42,780 | +0.27(+0.80%) |
Jan 16, 2019 | 33.49 | 34.09 | 33.35 | 34.09 | 46,743 | +0.78(+2.33%) |
Jan 15, 2019 | 32.96 | 33.36 | 32.74 | 33.31 | 25,723 | +0.28(+0.86%) |
Jan 14, 2019 | 33.19 | 33.67 | 33.01 | 33.03 | 39,877 | -0.31(-0.93%) |
Jan 11, 2019 | 33.17 | 33.61 | 32.75 | 33.34 | 50,252 | -0.06(-0.19%) |
Jan 10, 2019 | 33.29 | 33.55 | 32.82 | 33.40 | 30,216 | -0.04(-0.11%) |
Jan 09, 2019 | 33.53 | 33.71 | 33.11 | 33.44 | 47,965 | +0.01(+0.03%) |
Jan 08, 2019 | 32.99 | 33.69 | 32.74 | 33.43 | 32,768 | +0.60(+1.84%) |
Jan 07, 2019 | 32.53 | 33.21 | 32.46 | 32.83 | 37,612 | +0.23(+0.70%) |
Jan 04, 2019 | 32.16 | 33.25 | 31.68 | 32.60 | 37,443 | +0.83(+2.62%) |
Jan 03, 2019 | 31.63 | 32.11 | 31.40 | 31.77 | 39,873 | -0.04(-0.11%) |
Jan 02, 2019 | 31.13 | 33.96 | 30.23 | 31.80 | 67,580 | +0.38(+1.22%) |
Dec 31, 2018 | 31.27 | 31.53 | 31.10 | 31.42 | 49,924 | +0.18(+0.58%) |
Dec 28, 2018 | 30.95 | 31.70 | 30.73 | 31.24 | 59,777 | +0.35(+1.12%) |
Dec 27, 2018 | 30.84 | 31.47 | 30.00 | 30.89 | 73,319 | -0.27(-0.88%) |
Dec 26, 2018 | 30.27 | 31.83 | 30.00 | 31.16 | 74,831 | +0.93(+3.08%) |
Dec 24, 2018 | 30.89 | 34.12 | 30.23 | 30.23 | 36,457 | -0.81(-2.62%) |
Dec 21, 2018 | 31.07 | 34.41 | 30.36 | 31.05 | 251,482 | +0.26(+0.83%) |
Dec 20, 2018 | 30.55 | 31.88 | 30.55 | 30.79 | 62,261 | +0.22(+0.72%) |
Dec 19, 2018 | 31.97 | 32.11 | 30.51 | 30.57 | 103,578 | -1.31(-4.10%) |
Dec 18, 2018 | 32.41 | 32.67 | 31.70 | 31.88 | 59,245 | -0.29(-0.91%) |
Dec 17, 2018 | 32.26 | 33.00 | 32.03 | 32.17 | 117,826 | -0.25(-0.76%) |
Dec 14, 2018 | 32.82 | 33.33 | 32.26 | 32.42 | 80,579 | -0.56(-1.69%) |
Dec 13, 2018 | 33.83 | 34.09 | 32.67 | 32.97 | 85,725 | -0.86(-2.54%) |
Dec 12, 2018 | 32.96 | 34.42 | 32.55 | 33.83 | 78,145 | +0.90(+2.72%) |
Dec 11, 2018 | 33.32 | 33.55 | 32.74 | 32.94 | 65,306 | -0.12(-0.36%) |
Dec 10, 2018 | 33.24 | 33.83 | 32.45 | 33.06 | 114,604 | -0.17(-0.52%) |
Dec 07, 2018 | 32.57 | 33.59 | 32.57 | 33.23 | 257,832 | +0.67(+2.05%) |
Dec 06, 2018 | 32.39 | 32.65 | 31.76 | 32.56 | 144,015 | -0.34(-1.03%) |
Dec 04, 2018 | 35.45 | 35.58 | 32.84 | 32.90 | 90,980 | -2.64(-7.43%) |
Dec 03, 2018 | 36.22 | 36.22 | 35.22 | 35.54 | 50,922 | -0.37(-1.04%) |
Nov 30, 2018 | 35.48 | 36.08 | 35.48 | 35.91 | 88,681 | +0.44(+1.24%) |
Nov 29, 2018 | 35.51 | 35.60 | 35.14 | 35.48 | 97,865 | -0.15(-0.41%) |
Nov 28, 2018 | 35.25 | 35.77 | 34.74 | 35.62 | 108,955 | +0.40(+1.14%) |
Nov 27, 2018 | 35.67 | 35.78 | 35.05 | 35.22 | 61,225 | -0.44(-1.23%) |
Nov 26, 2018 | 35.18 | 36.13 | 35.18 | 35.66 | 94,743 | +0.29(+0.83%) |
Nov 23, 2018 | 35.11 | 35.78 | 34.86 | 35.37 | 29,122 | +0.11(+0.31%) |
Nov 21, 2018 | 35.26 | 35.26 | 35.26 | 0 | +0.09(+0.26%) | |
Nov 20, 2018 | 35.65 | 35.65 | 34.80 | 35.17 | 58,896 | -0.79(-2.18%) |
Nov 19, 2018 | 36.24 | 36.71 | 35.62 | 35.95 | 56,712 | -0.30(-0.83%) |
Nov 16, 2018 | 35.99 | 36.31 | 35.90 | 36.25 | 54,194 | -0.03(-0.08%) |
Nov 15, 2018 | 35.84 | 36.44 | 35.84 | 36.28 | 122,650 | +0.22(+0.61%) |
Nov 14, 2018 | 36.81 | 37.36 | 35.72 | 36.06 | 46,345 | -0.53(-1.45%) |
Nov 13, 2018 | 36.47 | 36.96 | 36.36 | 36.59 | 47,599 | +0.23(+0.63%) |
Nov 12, 2018 | 36.78 | 37.27 | 36.32 | 36.36 | 35,696 | -0.41(-1.12%) |
Nov 09, 2018 | 37.00 | 37.17 | 36.57 | 36.77 | 30,874 | -0.39(-1.06%) |
Nov 08, 2018 | 36.68 | 37.38 | 36.57 | 37.17 | 30,406 | +0.24(+0.64%) |
Nov 07, 2018 | 36.79 | 37.12 | 36.36 | 36.93 | 45,238 | +0.15(+0.40%) |
Nov 06, 2018 | 36.42 | 37.05 | 36.15 | 36.78 | 17,465 | +0.36(+0.98%) |
Nov 05, 2018 | 36.53 | 36.98 | 36.22 | 36.43 | 27,666 | -0.09(-0.25%) |
Nov 02, 2018 | 36.67 | 37.02 | 35.89 | 36.52 | 90,761 | +0.09(+0.25%) |
Nov 01, 2018 | 36.55 | 37.07 | 36.31 | 36.43 | 72,670 | -0.05(-0.15%) |
Oct 31, 2018 | 36.93 | 38.22 | 36.38 | 36.48 | 173,739 | -0.23(-0.62%) |
Oct 30, 2018 | 36.05 | 36.82 | 35.80 | 36.71 | 59,403 | +0.65(+1.81%) |
Oct 29, 2018 | 35.89 | 36.68 | 35.86 | 36.06 | 64,137 | +0.37(+1.04%) |
Oct 26, 2018 | 35.00 | 35.94 | 34.67 | 35.68 | 101,130 | +0.28(+0.79%) |
Oct 25, 2018 | 34.58 | 37.32 | 34.05 | 35.40 | 90,309 | +1.04(+3.04%) |
Oct 24, 2018 | 35.40 | 36.35 | 34.26 | 34.36 | 99,794 | -1.09(-3.07%) |
Oct 23, 2018 | 35.37 | 35.78 | 34.72 | 35.45 | 157,131 | +0.09(+0.26%) |
Oct 22, 2018 | 36.95 | 37.76 | 34.92 | 35.36 | 92,265 | -1.60(-4.32%) |
Oct 19, 2018 | 38.12 | 38.13 | 36.13 | 36.95 | 120,409 | -2.07(-5.30%) |
Oct 18, 2018 | 40.42 | 43.29 | 38.33 | 39.02 | 50,588 | -1.52(-3.76%) |
Oct 17, 2018 | 40.60 | 40.95 | 39.73 | 40.55 | 26,129 | -0.12(-0.29%) |
Oct 16, 2018 | 40.36 | 41.79 | 39.74 | 40.67 | 29,640 | +0.43(+1.06%) |
Oct 15, 2018 | 40.04 | 40.46 | 39.58 | 40.24 | 36,372 | +0.12(+0.29%) |
Oct 12, 2018 | 41.68 | 42.94 | 39.44 | 40.12 | 97,605 | -1.15(-2.79%) |
Oct 11, 2018 | 41.60 | 42.61 | 41.20 | 41.27 | 84,388 | -0.43(-1.02%) |
Oct 10, 2018 | 42.38 | 42.92 | 41.57 | 41.70 | 37,513 | -0.69(-1.63%) |
Oct 09, 2018 | 42.37 | 43.13 | 42.26 | 42.39 | 96,828 | -0.05(-0.11%) |
Oct 08, 2018 | 41.84 | 42.46 | 41.58 | 42.44 | 28,653 | +0.58(+1.39%) |
Oct 05, 2018 | 42.06 | 42.68 | 41.61 | 41.86 | 27,100 | -0.09(-0.22%) |
Oct 04, 2018 | 41.74 | 42.59 | 41.74 | 41.95 | 36,378 | +0.21(+0.50%) |
Oct 03, 2018 | 41.11 | 41.89 | 40.89 | 41.74 | 122,671 | +0.52(+1.26%) |
Oct 02, 2018 | 41.53 | 41.59 | 40.90 | 41.22 | 23,030 | -0.37(-0.89%) |
Oct 01, 2018 | 42.65 | 43.49 | 41.53 | 41.59 | 39,191 | -0.98(-2.30%) |
Sep 28, 2018 | 41.94 | 42.75 | 41.20 | 42.57 | 67,420 | +0.59(+1.41%) |
Sep 27, 2018 | 42.03 | 42.12 | 41.53 | 41.98 | 64,618 | +0.05(+0.11%) |
Sep 26, 2018 | 42.85 | 43.07 | 41.89 | 41.94 | 30,628 | -0.82(-1.91%) |
Sep 25, 2018 | 42.80 | 42.89 | 42.57 | 42.75 | 22,946 | +0.00(+0.00%) |
Sep 24, 2018 | 43.57 | 43.57 | 42.48 | 42.75 | 33,189 | -0.73(-1.67%) |
Sep 21, 2018 | 43.89 | 44.12 | 43.34 | 43.48 | 114,901 | -0.41(-0.93%) |
Sep 20, 2018 | 43.57 | 44.07 | 43.57 | 43.89 | 26,748 | +0.50(+1.15%) |
Sep 19, 2018 | 43.25 | 43.93 | 42.57 | 43.39 | 38,041 | +0.05(+0.10%) |
Sep 18, 2018 | 43.34 | 43.39 | 43.12 | 43.34 | 57,851 | +0.18(+0.42%) |
Sep 17, 2018 | 43.39 | 43.62 | 42.12 | 43.16 | 52,613 | -0.27(-0.63%) |
Sep 14, 2018 | 43.03 | 43.57 | 42.94 | 43.44 | 33,159 | +0.36(+0.84%) |
Sep 13, 2018 | 43.66 | 43.80 | 42.94 | 43.07 | 32,509 | -0.36(-0.84%) |
Sep 12, 2018 | 43.89 | 43.98 | 43.07 | 43.44 | 42,929 | -0.50(-1.14%) |
Sep 11, 2018 | 44.12 | 44.21 | 43.80 | 43.93 | 26,631 | -0.14(-0.31%) |
Sep 10, 2018 | 44.12 | 44.43 | 43.89 | 44.07 | 37,806 | +0.05(+0.10%) |
Sep 07, 2018 | 44.12 | 44.16 | 43.71 | 44.03 | 47,150 | -0.14(-0.31%) |
Sep 06, 2018 | 44.21 | 44.41 | 42.85 | 44.16 | 31,274 | -0.14(-0.31%) |
Sep 05, 2018 | 44.30 | 44.43 | 43.89 | 44.30 | 41,117 | +0.18(+0.41%) |
Sep 04, 2018 | 44.21 | 44.52 | 43.93 | 44.12 | 36,701 | -0.18(-0.41%) |
Aug 31, 2018 | 44.30 | 44.30 | 44.30 | 0 | +0.18(+0.41%) | |
Aug 30, 2018 | 44.07 | 44.43 | 43.75 | 44.12 | 35,053 | +0.05(+0.10%) |
Aug 29, 2018 | 43.93 | 44.07 | 43.62 | 44.07 | 33,494 | +0.09(+0.21%) |
Aug 28, 2018 | 44.39 | 44.39 | 43.89 | 43.98 | 22,678 | -0.23(-0.51%) |
Aug 27, 2018 | 44.62 | 44.71 | 44.07 | 44.21 | 98,079 | -0.32(-0.71%) |
Aug 24, 2018 | 44.84 | 44.89 | 44.43 | 44.52 | 36,684 | -0.18(-0.41%) |
Aug 23, 2018 | 44.84 | 45.02 | 44.62 | 44.71 | 60,586 | -0.18(-0.40%) |
Aug 22, 2018 | 44.93 | 45.07 | 44.75 | 44.89 | 69,926 | -0.27(-0.60%) |
Aug 21, 2018 | 44.57 | 45.43 | 44.57 | 45.16 | 57,382 | +0.64(+1.43%) |
Aug 20, 2018 | 44.57 | 44.66 | 44.12 | 44.52 | 40,497 | +0.05(+0.10%) |
Aug 17, 2018 | 44.71 | 44.93 | 44.48 | 44.48 | 81,301 | -0.23(-0.51%) |
Aug 16, 2018 | 44.21 | 44.93 | 44.21 | 44.71 | 47,604 | +0.64(+1.44%) |
Aug 15, 2018 | 44.43 | 44.80 | 44.03 | 44.07 | 49,817 | -0.32(-0.72%) |
Aug 14, 2018 | 44.07 | 44.48 | 44.07 | 44.39 | 77,076 | +0.36(+0.82%) |
Aug 13, 2018 | 43.39 | 44.25 | 43.39 | 44.03 | 92,670 | -0.09(-0.21%) |
Aug 10, 2018 | 43.93 | 44.30 | 43.57 | 44.12 | 31,617 | -0.05(-0.10%) |
Aug 09, 2018 | 43.98 | 44.43 | 43.89 | 44.16 | 30,106 | +0.00(+0.00%) |
Aug 08, 2018 | 43.93 | 44.34 | 43.53 | 44.16 | 54,003 | +0.27(+0.62%) |
Aug 07, 2018 | 44.07 | 44.26 | 43.80 | 43.89 | 28,546 | +0.00(+0.00%) |
Aug 06, 2018 | 43.71 | 44.12 | 43.71 | 43.89 | 48,194 | -0.18(-0.41%) |
Aug 03, 2018 | 44.75 | 45.07 | 43.84 | 44.07 | 71,386 | -0.73(-1.62%) |
Aug 02, 2018 | 44.39 | 44.84 | 44.16 | 44.80 | 39,456 | +0.32(+0.71%) |
Aug 01, 2018 | 44.30 | 44.62 | 44.03 | 44.48 | 74,096 | +0.14(+0.31%) |
Jul 31, 2018 | 44.21 | 44.34 | 43.62 | 44.34 | 63,313 | +0.32(+0.72%) |
Jul 30, 2018 | 44.70 | 45.38 | 44.03 | 44.03 | 68,945 | -0.54(-1.22%) |
Jul 27, 2018 | 45.47 | 45.47 | 44.48 | 44.57 | 95,783 | -0.50(-1.10%) |
Jul 26, 2018 | 44.21 | 45.20 | 44.21 | 45.06 | 90,968 | +0.81(+1.84%) |
Jul 25, 2018 | 44.07 | 45.15 | 43.48 | 44.25 | 110,516 | +0.18(+0.41%) |
Jul 24, 2018 | 44.34 | 44.39 | 44.03 | 44.07 | 63,657 | -0.05(-0.10%) |
Jul 23, 2018 | 44.03 | 45.06 | 43.98 | 44.12 | 73,880 | +0.27(+0.62%) |
Jul 20, 2018 | 42.49 | 44.25 | 42.22 | 43.84 | 85,875 | +1.26(+2.97%) |
Jul 19, 2018 | 42.44 | 42.85 | 42.17 | 42.58 | 41,019 | +0.00(+0.00%) |
Jul 18, 2018 | 42.26 | 42.72 | 42.17 | 42.58 | 44,801 | +0.27(+0.64%) |
Jul 17, 2018 | 42.54 | 42.92 | 42.22 | 42.31 | 31,421 | -0.27(-0.64%) |
Jul 16, 2018 | 42.22 | 42.58 | 42.22 | 42.58 | 25,552 | +0.45(+1.07%) |
Jul 13, 2018 | 42.49 | 42.63 | 42.04 | 42.13 | 30,937 | -0.41(-0.96%) |
Jul 12, 2018 | 42.76 | 42.08 | 42.54 | 50,241 | -0.23(-0.53%) | |
Jul 11, 2018 | 42.85 | 43.26 | 42.72 | 42.76 | 37,810 | -0.18(-0.42%) |
Jul 10, 2018 | 43.35 | 43.39 | 42.67 | 42.94 | 36,774 | -0.54(-1.25%) |
Jul 09, 2018 | 42.94 | 43.62 | 42.94 | 43.48 | 38,103 | +0.72(+1.69%) |
Jul 06, 2018 | 42.76 | 43.03 | 42.44 | 42.76 | 65,676 | +0.05(+0.11%) |
Jul 05, 2018 | 42.44 | 42.81 | 42.26 | 42.72 | 33,353 | +0.41(+0.96%) |
Jul 03, 2018 | 42.31 | 42.31 | 42.31 | 0 | -0.14(-0.32%) | |
Jul 02, 2018 | 41.63 | 42.44 | 41.63 | 42.44 | 70,297 | +0.63(+1.51%) |
Jun 29, 2018 | 42.40 | 42.67 | 41.77 | 41.81 | 45,912 | -0.36(-0.86%) |
Jun 28, 2018 | 42.22 | 42.63 | 42.08 | 42.17 | 37,449 | +0.00(+0.00%) |
Jun 27, 2018 | 43.12 | 43.17 | 42.13 | 42.17 | 56,948 | -1.04(-2.40%) |
Jun 26, 2018 | 43.17 | 43.35 | 42.90 | 43.21 | 36,964 | +0.09(+0.21%) |
Jun 25, 2018 | 43.35 | 43.53 | 42.94 | 43.12 | 79,490 | -0.45(-1.04%) |
Jun 22, 2018 | 43.57 | 43.80 | 43.12 | 43.57 | 261,789 | +0.14(+0.31%) |
Jun 21, 2018 | 43.75 | 44.03 | 43.37 | 43.44 | 63,804 | -0.36(-0.82%) |
Jun 20, 2018 | 43.80 | 43.93 | 43.62 | 43.80 | 63,301 | +0.23(+0.52%) |
Jun 19, 2018 | 42.94 | 43.80 | 42.94 | 43.57 | 64,392 | +0.50(+1.15%) |
Jun 18, 2018 | 42.72 | 43.30 | 42.67 | 43.08 | 68,133 | +0.23(+0.53%) |
Jun 15, 2018 | 42.81 | 42.58 | 42.85 | 124,405 | +0.05(+0.11%) | |
Jun 14, 2018 | 42.76 | 42.96 | 42.44 | 42.81 | 66,531 | +0.14(+0.32%) |
Jun 13, 2018 | 42.63 | 43.08 | 42.40 | 42.67 | 63,551 | +0.14(+0.32%) |
Jun 12, 2018 | 42.85 | 43.35 | 42.44 | 42.54 | 59,355 | -0.27(-0.63%) |
Jun 11, 2018 | 43.30 | 43.71 | 42.81 | 42.81 | 51,086 | -0.59(-1.35%) |
Jun 08, 2018 | 43.21 | 43.80 | 43.03 | 43.39 | 87,473 | -0.23(-0.52%) |
Jun 07, 2018 | 43.62 | 44.16 | 43.37 | 43.62 | 60,265 | +0.14(+0.31%) |
Jun 06, 2018 | 43.21 | 43.57 | 43.17 | 43.48 | 67,381 | +0.27(+0.63%) |
Jun 05, 2018 | 43.17 | 43.21 | 42.76 | 43.21 | 44,692 | +0.14(+0.31%) |
Jun 04, 2018 | 43.03 | 43.21 | 42.67 | 43.08 | 94,033 | +0.23(+0.53%) |
Jun 01, 2018 | 42.67 | 43.17 | 42.67 | 42.85 | 103,136 | +0.45(+1.06%) |
May 31, 2018 | 42.72 | 42.94 | 42.40 | 42.40 | 55,922 | -0.36(-0.84%) |
May 30, 2018 | 42.13 | 42.76 | 41.04 | 42.76 | 72,424 | +0.77(+1.83%) |
May 29, 2018 | 42.40 | 42.49 | 41.63 | 41.99 | 54,316 | -0.68(-1.59%) |
May 25, 2018 | 42.67 | 42.67 | 42.67 | 0 | +0.05(+0.11%) | |
May 24, 2018 | 42.49 | 42.67 | 41.95 | 42.63 | 44,131 | +0.00(+0.00%) |
May 23, 2018 | 42.63 | 42.81 | 42.35 | 42.63 | 51,808 | +0.05(+0.11%) |
May 22, 2018 | 42.63 | 43.03 | 42.58 | 42.58 | 82,084 | +0.05(+0.11%) |
May 21, 2018 | 42.26 | 42.72 | 42.08 | 42.54 | 85,813 | +0.32(+0.75%) |
May 18, 2018 | 41.77 | 42.44 | 41.77 | 42.22 | 104,677 | +0.45(+1.08%) |
May 17, 2018 | 41.45 | 41.81 | 41.34 | 41.77 | 75,792 | +0.27(+0.65%) |
May 16, 2018 | 41.36 | 41.54 | 41.11 | 41.50 | 46,714 | +0.09(+0.22%) |
May 15, 2018 | 41.00 | 41.59 | 41.00 | 41.41 | 55,065 | +0.32(+0.77%) |
May 14, 2018 | 41.63 | 41.68 | 41.09 | 41.09 | 44,004 | -0.50(-1.19%) |
May 11, 2018 | 41.68 | 41.86 | 41.50 | 41.59 | 33,329 | +0.09(+0.22%) |
May 10, 2018 | 41.45 | 41.77 | 41.27 | 41.50 | 51,275 | +0.09(+0.22%) |
May 09, 2018 | 41.50 | 41.54 | 41.18 | 41.41 | 61,292 | +0.05(+0.11%) |
May 08, 2018 | 41.00 | 41.45 | 41.00 | 41.36 | 74,001 | +0.41(+0.99%) |
May 07, 2018 | 40.91 | 41.18 | 40.64 | 40.95 | 37,961 | +0.09(+0.22%) |
May 04, 2018 | 40.19 | 41.18 | 40.10 | 40.86 | 41,422 | +0.50(+1.23%) |
May 03, 2018 | 40.55 | 40.59 | 37.52 | 40.37 | 69,693 | -0.36(-0.89%) |
May 02, 2018 | 40.37 | 40.95 | 40.14 | 40.73 | 137,708 | +0.41(+1.01%) |