Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.76 | 42.86 | 42.53 | 42.86 | 54,843 | +0.21(+0.50%) |
Apr 29, 2019 | 42.66 | 42.78 | 42.65 | 42.65 | 128,668 | +0.04(+0.09%) |
Apr 26, 2019 | 42.42 | 42.61 | 42.36 | 42.61 | 51,694 | +0.22(+0.51%) |
Apr 25, 2019 | 42.50 | 42.55 | 42.26 | 42.39 | 327,705 | -0.23(-0.54%) |
Apr 24, 2019 | 42.66 | 42.71 | 42.56 | 42.62 | 31,932 | -0.06(-0.13%) |
Apr 23, 2019 | 42.46 | 42.71 | 42.43 | 42.68 | 55,886 | +0.29(+0.68%) |
Apr 22, 2019 | 42.41 | 42.45 | 42.34 | 42.39 | 25,428 | -0.07(-0.17%) |
Apr 18, 2019 | 42.54 | 42.54 | 42.31 | 42.46 | 25,330 | +0.02(+0.05%) |
Apr 17, 2019 | 42.65 | 42.65 | 42.38 | 42.44 | 41,087 | -0.04(-0.10%) |
Apr 16, 2019 | 42.50 | 42.51 | 42.38 | 42.48 | 50,546 | +0.10(+0.23%) |
Apr 15, 2019 | 42.50 | 42.50 | 42.31 | 42.38 | 37,771 | -0.08(-0.20%) |
Apr 12, 2019 | 42.46 | 42.47 | 42.29 | 42.47 | 30,578 | +0.26(+0.62%) |
Apr 11, 2019 | 42.23 | 42.27 | 42.10 | 42.20 | 39,236 | +0.09(+0.22%) |
Apr 10, 2019 | 42.03 | 42.12 | 41.99 | 42.11 | 32,753 | +0.11(+0.27%) |
Apr 09, 2019 | 42.19 | 42.19 | 41.93 | 42.00 | 86,423 | -0.29(-0.69%) |
Apr 08, 2019 | 42.20 | 42.29 | 42.13 | 42.29 | 44,955 | -0.01(-0.03%) |
Apr 05, 2019 | 42.18 | 42.30 | 42.18 | 42.30 | 29,209 | +0.23(+0.55%) |
Apr 04, 2019 | 41.94 | 42.08 | 41.93 | 42.07 | 21,475 | +0.14(+0.33%) |
Apr 03, 2019 | 42.06 | 42.07 | 41.81 | 41.93 | 24,214 | +0.05(+0.13%) |
Apr 02, 2019 | 41.94 | 41.94 | 41.79 | 41.88 | 32,876 | -0.06(-0.14%) |
Apr 01, 2019 | 41.74 | 41.94 | 41.72 | 41.94 | 34,946 | +0.47(+1.13%) |
Mar 29, 2019 | 41.48 | 41.49 | 41.34 | 41.47 | 20,994 | +0.23(+0.56%) |
Mar 28, 2019 | 41.21 | 41.30 | 41.13 | 41.24 | 58,631 | +0.12(+0.29%) |
Mar 27, 2019 | 41.31 | 41.31 | 40.93 | 41.12 | 15,453 | -0.15(-0.36%) |
Mar 26, 2019 | 41.16 | 41.36 | 41.09 | 41.27 | 28,860 | +0.38(+0.93%) |
Mar 25, 2019 | 40.87 | 40.97 | 40.71 | 40.89 | 19,272 | -0.06(-0.14%) |
Mar 22, 2019 | 41.39 | 41.47 | 40.91 | 40.94 | 36,169 | -0.66(-1.60%) |
Mar 21, 2019 | 41.14 | 41.70 | 41.14 | 41.61 | 17,480 | +0.41(+1.00%) |
Mar 20, 2019 | 41.38 | 41.48 | 41.12 | 41.20 | 65,521 | -0.22(-0.52%) |
Mar 19, 2019 | 41.74 | 41.74 | 41.39 | 41.41 | 27,221 | -0.13(-0.31%) |
Mar 18, 2019 | 41.41 | 41.56 | 41.39 | 41.54 | 45,843 | +0.20(+0.48%) |
Mar 15, 2019 | 41.26 | 41.42 | 41.25 | 41.34 | 15,108 | +0.17(+0.42%) |
Mar 14, 2019 | 41.22 | 41.22 | 41.11 | 41.17 | 11,571 | -0.00(-0.01%) |
Mar 13, 2019 | 41.11 | 41.28 | 41.08 | 41.18 | 28,331 | +0.24(+0.60%) |
Mar 12, 2019 | 40.92 | 41.04 | 40.91 | 40.93 | 15,793 | +0.05(+0.12%) |
Mar 11, 2019 | 40.49 | 40.88 | 40.49 | 40.88 | 38,101 | +0.53(+1.31%) |
Mar 08, 2019 | 40.18 | 40.35 | 40.10 | 40.35 | 94,086 | -0.05(-0.12%) |
Mar 07, 2019 | 40.58 | 40.58 | 40.33 | 40.40 | 29,807 | -0.27(-0.67%) |
Mar 06, 2019 | 40.93 | 40.93 | 40.66 | 40.67 | 26,319 | -0.29(-0.70%) |
Mar 05, 2019 | 41.09 | 41.09 | 40.93 | 40.96 | 16,576 | -0.04(-0.10%) |
Mar 04, 2019 | 41.32 | 41.33 | 40.73 | 41.00 | 23,251 | -0.19(-0.46%) |
Mar 01, 2019 | 41.27 | 41.27 | 41.01 | 41.19 | 31,591 | +0.17(+0.43%) |
Feb 28, 2019 | 41.07 | 41.14 | 41.01 | 41.02 | 18,895 | -0.10(-0.23%) |
Feb 27, 2019 | 41.05 | 41.17 | 40.95 | 41.12 | 105,747 | +0.04(+0.10%) |
Feb 26, 2019 | 41.09 | 41.25 | 41.08 | 41.08 | 33,644 | -0.06(-0.15%) |
Feb 25, 2019 | 41.37 | 41.43 | 41.14 | 41.14 | 34,535 | +0.03(+0.06%) |
Feb 22, 2019 | 41.04 | 41.16 | 41.01 | 41.11 | 69,363 | +0.16(+0.38%) |
Feb 21, 2019 | 41.01 | 41.05 | 40.86 | 40.95 | 194,509 | -0.14(-0.35%) |
Feb 20, 2019 | 41.01 | 41.10 | 40.92 | 41.10 | 23,388 | +0.14(+0.35%) |
Feb 19, 2019 | 40.80 | 41.08 | 40.80 | 40.95 | 30,121 | +0.07(+0.17%) |
Feb 15, 2019 | 40.59 | 40.89 | 40.59 | 40.89 | 19,027 | +0.51(+1.26%) |
Feb 14, 2019 | 40.33 | 40.51 | 40.20 | 40.37 | 98,585 | -0.12(-0.31%) |
Feb 13, 2019 | 40.44 | 40.57 | 40.37 | 40.50 | 73,378 | +0.18(+0.44%) |
Feb 12, 2019 | 40.18 | 40.38 | 40.17 | 40.32 | 15,598 | +0.41(+1.03%) |
Feb 11, 2019 | 39.97 | 39.97 | 39.81 | 39.91 | 20,848 | +0.01(+0.03%) |
Feb 08, 2019 | 39.69 | 39.90 | 39.51 | 39.90 | 17,881 | +0.04(+0.10%) |
Feb 07, 2019 | 39.96 | 39.96 | 39.61 | 39.86 | 13,826 | -0.25(-0.62%) |
Feb 06, 2019 | 40.08 | 40.15 | 40.06 | 40.10 | 30,763 | -0.01(-0.02%) |
Feb 05, 2019 | 40.05 | 40.13 | 39.95 | 40.11 | 33,076 | +0.13(+0.33%) |
Feb 04, 2019 | 39.79 | 39.98 | 39.66 | 39.98 | 27,849 | +0.18(+0.45%) |
Feb 01, 2019 | 39.79 | 39.86 | 39.65 | 39.80 | 84,823 | +0.10(+0.26%) |
Jan 31, 2019 | 39.35 | 39.76 | 39.30 | 39.70 | 25,742 | +0.30(+0.76%) |
Jan 30, 2019 | 39.21 | 39.46 | 39.04 | 39.40 | 68,129 | +0.42(+1.07%) |
Jan 29, 2019 | 39.01 | 39.13 | 38.91 | 38.98 | 78,841 | +0.06(+0.14%) |
Jan 28, 2019 | 38.85 | 38.95 | 38.66 | 38.92 | 33,083 | -0.22(-0.55%) |
Jan 25, 2019 | 39.11 | 39.24 | 39.06 | 39.14 | 51,352 | +0.28(+0.73%) |
Jan 24, 2019 | 38.90 | 38.94 | 38.68 | 38.86 | 142,025 | -0.09(-0.22%) |
Jan 23, 2019 | 39.00 | 39.00 | 38.73 | 38.94 | 17,773 | +0.15(+0.39%) |
Jan 22, 2019 | 39.09 | 39.09 | 38.61 | 38.79 | 50,018 | -0.49(-1.25%) |
Jan 18, 2019 | 39.04 | 39.28 | 38.95 | 39.28 | 34,663 | +0.58(+1.50%) |
Jan 17, 2019 | 38.40 | 38.85 | 38.40 | 38.70 | 12,703 | +0.21(+0.55%) |
Jan 16, 2019 | 38.43 | 38.59 | 38.40 | 38.49 | 20,586 | +0.13(+0.33%) |
Jan 15, 2019 | 38.14 | 38.38 | 38.14 | 38.37 | 45,392 | +0.27(+0.70%) |
Jan 14, 2019 | 37.98 | 38.16 | 37.98 | 38.10 | 21,752 | -0.17(-0.43%) |
Jan 11, 2019 | 38.10 | 38.27 | 37.98 | 38.27 | 38,106 | +0.05(+0.14%) |
Jan 10, 2019 | 37.81 | 38.21 | 37.73 | 38.21 | 27,556 | +0.22(+0.57%) |
Jan 09, 2019 | 38.10 | 38.12 | 37.97 | 37.99 | 110,758 | +0.11(+0.30%) |
Jan 08, 2019 | 37.89 | 37.94 | 37.63 | 37.88 | 31,511 | +0.30(+0.81%) |
Jan 07, 2019 | 37.38 | 37.79 | 37.32 | 37.58 | 29,066 | +0.27(+0.72%) |
Jan 04, 2019 | 36.75 | 37.36 | 36.75 | 37.31 | 23,185 | +1.10(+3.03%) |
Jan 03, 2019 | 36.66 | 36.71 | 36.21 | 36.21 | 18,330 | -0.65(-1.76%) |
Jan 02, 2019 | 36.36 | 36.95 | 36.30 | 36.86 | 43,310 | -0.00(-0.00%) |
Dec 31, 2018 | 36.78 | 36.86 | 36.45 | 36.86 | 86,313 | +0.33(+0.91%) |
Dec 28, 2018 | 36.79 | 37.02 | 36.45 | 36.53 | 67,260 | +0.01(+0.04%) |
Dec 27, 2018 | 35.84 | 36.53 | 35.35 | 36.52 | 190,798 | +0.27(+0.76%) |
Dec 26, 2018 | 34.89 | 36.24 | 34.63 | 36.24 | 192,313 | +1.57(+4.52%) |
Dec 24, 2018 | 35.65 | 35.65 | 34.68 | 34.68 | 156,328 | -1.20(-3.34%) |
Dec 21, 2018 | 36.55 | 37.02 | 35.79 | 35.87 | 33,422 | -0.49(-1.35%) |
Dec 20, 2018 | 36.87 | 36.94 | 36.04 | 36.36 | 54,884 | -0.56(-1.53%) |
Dec 19, 2018 | 37.51 | 37.88 | 36.71 | 36.93 | 80,071 | -0.55(-1.48%) |
Dec 18, 2018 | 37.81 | 37.83 | 37.28 | 37.48 | 73,419 | -0.08(-0.22%) |
Dec 17, 2018 | 38.26 | 38.27 | 37.41 | 37.57 | 39,185 | -0.78(-2.03%) |
Dec 14, 2018 | 38.63 | 38.73 | 38.29 | 38.34 | 21,667 | -0.59(-1.53%) |
Dec 13, 2018 | 39.01 | 39.06 | 38.78 | 38.94 | 9,833 | +0.03(+0.09%) |
Dec 12, 2018 | 39.23 | 39.26 | 38.90 | 38.90 | 63,717 | +0.08(+0.20%) |
Dec 11, 2018 | 39.25 | 39.30 | 38.65 | 38.82 | 23,391 | -0.02(-0.04%) |
Dec 10, 2018 | 38.91 | 38.91 | 38.16 | 38.84 | 22,372 | -0.08(-0.20%) |
Dec 07, 2018 | 39.50 | 39.50 | 38.81 | 38.92 | 12,677 | -0.20(-0.50%) |
Dec 06, 2018 | 39.24 | 39.24 | 38.65 | 39.11 | 30,539 | -0.56(-1.42%) |
Dec 04, 2018 | 40.77 | 40.77 | 39.68 | 39.68 | 73,760 | -1.05(-2.58%) |
Dec 03, 2018 | 40.95 | 40.95 | 40.62 | 40.73 | 29,723 | +0.40(+0.98%) |
Nov 30, 2018 | 40.10 | 40.33 | 40.10 | 40.33 | 18,901 | +0.19(+0.46%) |
Nov 29, 2018 | 40.09 | 40.33 | 40.09 | 40.15 | 40,116 | -0.02(-0.05%) |
Nov 28, 2018 | 39.71 | 40.17 | 39.52 | 40.17 | 85,915 | +0.66(+1.67%) |
Nov 27, 2018 | 39.23 | 39.52 | 39.22 | 39.51 | 22,861 | +0.22(+0.55%) |
Nov 26, 2018 | 39.23 | 39.41 | 39.20 | 39.29 | 11,361 | +0.35(+0.91%) |
Nov 23, 2018 | 38.88 | 39.10 | 38.87 | 38.94 | 16,826 | -0.19(-0.49%) |
Nov 21, 2018 | 39.13 | 39.13 | 39.13 | 0 | +0.02(+0.04%) | |
Nov 20, 2018 | 39.51 | 39.51 | 39.01 | 39.11 | 17,170 | -0.78(-1.96%) |
Nov 19, 2018 | 40.14 | 40.14 | 39.75 | 39.89 | 33,654 | -0.30(-0.75%) |
Nov 16, 2018 | 39.91 | 40.24 | 39.91 | 40.19 | 45,718 | +0.23(+0.59%) |
Nov 15, 2018 | 39.52 | 39.98 | 39.33 | 39.96 | 35,069 | +0.27(+0.69%) |
Nov 14, 2018 | 40.26 | 40.26 | 39.52 | 39.69 | 46,882 | -0.23(-0.59%) |
Nov 13, 2018 | 40.17 | 40.19 | 39.92 | 39.92 | 16,574 | -0.14(-0.36%) |
Nov 12, 2018 | 40.55 | 40.55 | 40.06 | 40.06 | 43,668 | -0.52(-1.27%) |
Nov 09, 2018 | 40.67 | 40.67 | 40.36 | 40.58 | 72,272 | -0.16(-0.39%) |
Nov 08, 2018 | 40.75 | 40.86 | 40.71 | 40.74 | 32,460 | -0.10(-0.25%) |
Nov 07, 2018 | 40.52 | 40.84 | 40.39 | 40.84 | 26,226 | +0.60(+1.48%) |
Nov 06, 2018 | 40.03 | 40.25 | 40.03 | 40.25 | 11,817 | +0.22(+0.54%) |
Nov 05, 2018 | 39.72 | 40.03 | 39.72 | 40.03 | 14,348 | +0.46(+1.17%) |
Nov 02, 2018 | 40.04 | 40.04 | 39.38 | 39.57 | 27,708 | -0.24(-0.59%) |
Nov 01, 2018 | 39.65 | 39.82 | 39.54 | 39.80 | 17,710 | +0.29(+0.73%) |
Oct 31, 2018 | 39.66 | 39.83 | 39.51 | 39.51 | 31,619 | +0.07(+0.18%) |
Oct 30, 2018 | 38.86 | 39.45 | 38.86 | 39.45 | 148,094 | +0.65(+1.66%) |
Oct 29, 2018 | 39.13 | 39.39 | 38.48 | 38.80 | 27,870 | +0.11(+0.29%) |
Oct 26, 2018 | 38.94 | 39.01 | 38.35 | 38.69 | 73,427 | -0.57(-1.45%) |
Oct 25, 2018 | 38.97 | 39.47 | 38.97 | 39.25 | 150,671 | +0.46(+1.19%) |
Oct 24, 2018 | 39.68 | 39.68 | 38.77 | 38.79 | 42,222 | -0.84(-2.11%) |
Oct 23, 2018 | 39.35 | 39.82 | 39.09 | 39.63 | 17,112 | -0.22(-0.54%) |
Oct 22, 2018 | 40.22 | 40.22 | 39.80 | 39.84 | 167,527 | -0.27(-0.67%) |
Oct 19, 2018 | 40.03 | 40.30 | 40.03 | 40.11 | 30,763 | +0.19(+0.48%) |
Oct 18, 2018 | 40.25 | 40.40 | 39.88 | 39.92 | 16,013 | -0.42(-1.05%) |
Oct 17, 2018 | 40.29 | 40.46 | 40.07 | 40.34 | 17,706 | -0.03(-0.08%) |
Oct 16, 2018 | 39.90 | 40.39 | 39.85 | 40.38 | 17,259 | +0.65(+1.63%) |
Oct 15, 2018 | 39.75 | 40.04 | 39.70 | 39.73 | 79,242 | -0.05(-0.12%) |
Oct 12, 2018 | 39.96 | 39.96 | 39.39 | 39.77 | 32,151 | +0.27(+0.69%) |
Oct 11, 2018 | 40.31 | 40.43 | 39.31 | 39.50 | 31,674 | -0.96(-2.37%) |
Oct 10, 2018 | 41.47 | 41.47 | 40.44 | 40.46 | 88,860 | -1.09(-2.61%) |
Oct 09, 2018 | 41.51 | 41.60 | 41.46 | 41.55 | 10,064 | -0.04(-0.10%) |
Oct 08, 2018 | 41.38 | 41.59 | 41.29 | 41.59 | 14,116 | +0.16(+0.40%) |
Oct 05, 2018 | 41.62 | 41.62 | 41.23 | 41.43 | 21,973 | -0.12(-0.28%) |
Oct 04, 2018 | 41.63 | 41.63 | 41.33 | 41.54 | 13,131 | -0.14(-0.33%) |
Oct 03, 2018 | 41.86 | 41.92 | 41.60 | 41.68 | 28,147 | -0.06(-0.13%) |
Oct 02, 2018 | 41.62 | 41.81 | 41.58 | 41.74 | 30,559 | +0.14(+0.33%) |
Oct 01, 2018 | 41.68 | 41.75 | 41.60 | 41.60 | 16,859 | +0.08(+0.19%) |
Sep 28, 2018 | 41.42 | 41.59 | 41.29 | 41.52 | 24,055 | +0.06(+0.16%) |
Sep 27, 2018 | 41.45 | 41.66 | 41.39 | 41.46 | 176,221 | +0.08(+0.19%) |
Sep 26, 2018 | 41.62 | 41.72 | 41.34 | 41.38 | 31,369 | -0.17(-0.42%) |
Sep 25, 2018 | 41.84 | 41.84 | 41.52 | 41.55 | 197,118 | -0.23(-0.56%) |
Sep 24, 2018 | 41.98 | 41.98 | 41.73 | 41.78 | 17,265 | -0.29(-0.69%) |
Sep 21, 2018 | 42.12 | 42.12 | 42.04 | 42.07 | 47,347 | +0.06(+0.13%) |
Sep 20, 2018 | 41.80 | 42.02 | 41.74 | 42.02 | 61,662 | +0.35(+0.84%) |
Sep 19, 2018 | 41.63 | 41.77 | 41.63 | 41.67 | 17,506 | -0.05(-0.11%) |
Sep 18, 2018 | 41.54 | 41.77 | 41.54 | 41.71 | 20,823 | +0.17(+0.42%) |
Sep 17, 2018 | 41.61 | 41.67 | 41.53 | 41.54 | 12,465 | -0.11(-0.26%) |
Sep 14, 2018 | 41.70 | 41.70 | 41.53 | 41.65 | 9,051 | +0.01(+0.02%) |
Sep 13, 2018 | 41.58 | 41.64 | 41.53 | 41.64 | 12,273 | +0.19(+0.45%) |
Sep 12, 2018 | 41.42 | 41.49 | 41.39 | 41.45 | 72,531 | +0.00(+0.01%) |
Sep 11, 2018 | 41.29 | 41.45 | 41.22 | 41.45 | 18,887 | +0.12(+0.28%) |
Sep 10, 2018 | 41.34 | 41.46 | 41.33 | 41.33 | 27,315 | +0.09(+0.21%) |
Sep 07, 2018 | 41.29 | 41.34 | 41.17 | 41.25 | 32,029 | -0.16(-0.37%) |
Sep 06, 2018 | 41.48 | 41.48 | 41.28 | 41.40 | 122,666 | -0.00(-0.00%) |
Sep 05, 2018 | 41.24 | 41.43 | 41.24 | 41.40 | 83,034 | +0.16(+0.38%) |
Sep 04, 2018 | 41.31 | 41.35 | 41.19 | 41.25 | 9,109 | -0.12(-0.29%) |
Aug 31, 2018 | 41.37 | 41.37 | 41.37 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 41.50 | 41.50 | 41.32 | 41.35 | 17,207 | -0.22(-0.54%) |
Aug 29, 2018 | 41.44 | 41.60 | 41.42 | 41.57 | 21,069 | +0.13(+0.32%) |
Aug 28, 2018 | 41.53 | 41.53 | 41.42 | 41.44 | 18,646 | +0.01(+0.02%) |
Aug 27, 2018 | 41.34 | 41.47 | 41.34 | 41.43 | 18,985 | +0.19(+0.46%) |
Aug 24, 2018 | 41.16 | 41.26 | 41.08 | 41.24 | 16,478 | +0.20(+0.49%) |
Aug 23, 2018 | 41.11 | 41.17 | 41.03 | 41.04 | 86,852 | -0.14(-0.33%) |
Aug 22, 2018 | 41.22 | 41.25 | 41.16 | 41.17 | 51,218 | -0.15(-0.37%) |
Aug 21, 2018 | 41.35 | 41.37 | 41.30 | 41.33 | 4,426 | +0.07(+0.16%) |
Aug 20, 2018 | 41.27 | 41.30 | 41.21 | 41.26 | 10,648 | +0.10(+0.25%) |
Aug 17, 2018 | 40.84 | 41.21 | 40.84 | 41.16 | 9,065 | +0.25(+0.62%) |
Aug 16, 2018 | 40.69 | 40.96 | 40.69 | 40.91 | 29,027 | +0.41(+1.02%) |
Aug 15, 2018 | 40.46 | 40.49 | 40.23 | 40.49 | 19,832 | -0.18(-0.45%) |
Aug 14, 2018 | 40.52 | 40.68 | 40.52 | 40.68 | 8,591 | +0.27(+0.66%) |
Aug 13, 2018 | 40.56 | 40.56 | 40.34 | 40.41 | 71,154 | -0.14(-0.34%) |
Aug 10, 2018 | 40.65 | 40.65 | 40.50 | 40.55 | 13,946 | -0.29(-0.71%) |
Aug 09, 2018 | 40.85 | 40.88 | 40.81 | 40.84 | 16,408 | -0.02(-0.05%) |
Aug 08, 2018 | 40.88 | 40.89 | 40.75 | 40.86 | 6,255 | -0.02(-0.04%) |
Aug 07, 2018 | 40.87 | 40.93 | 40.86 | 40.87 | 25,199 | +0.05(+0.12%) |
Aug 06, 2018 | 40.73 | 40.87 | 40.63 | 40.82 | 12,796 | +0.11(+0.27%) |
Aug 03, 2018 | 40.50 | 40.71 | 40.50 | 40.71 | 5,346 | +0.22(+0.54%) |
Aug 02, 2018 | 40.13 | 40.51 | 40.13 | 40.49 | 15,943 | +0.11(+0.27%) |
Aug 01, 2018 | 40.47 | 40.49 | 40.29 | 40.38 | 17,280 | -0.05(-0.13%) |
Jul 31, 2018 | 40.35 | 40.56 | 40.35 | 40.44 | 15,016 | +0.19(+0.48%) |
Jul 30, 2018 | 40.30 | 40.34 | 40.22 | 40.24 | 18,300 | -0.03(-0.07%) |
Jul 27, 2018 | 40.45 | 40.48 | 40.19 | 40.27 | 148,533 | -0.18(-0.44%) |
Jul 26, 2018 | 40.36 | 40.57 | 40.36 | 40.44 | 144,053 | +0.19(+0.48%) |
Jul 25, 2018 | 40.04 | 40.25 | 40.00 | 40.25 | 9,997 | +0.19(+0.47%) |
Jul 24, 2018 | 40.04 | 40.17 | 40.01 | 40.06 | 311,059 | +0.11(+0.27%) |
Jul 23, 2018 | 39.88 | 39.96 | 39.81 | 39.95 | 8,665 | +0.02(+0.04%) |
Jul 20, 2018 | 39.89 | 39.93 | 39.89 | 39.93 | 9,654 | -0.07(-0.18%) |
Jul 19, 2018 | 39.90 | 40.06 | 39.87 | 40.00 | 10,467 | -0.04(-0.09%) |
Jul 18, 2018 | 39.96 | 40.04 | 39.95 | 40.04 | 20,208 | +0.04(+0.11%) |
Jul 17, 2018 | 39.86 | 40.05 | 39.86 | 40.00 | 13,715 | +0.09(+0.23%) |
Jul 16, 2018 | 39.99 | 39.99 | 39.85 | 39.91 | 26,707 | -0.09(-0.23%) |
Jul 13, 2018 | 39.87 | 40.01 | 39.87 | 40.00 | 33,937 | +0.08(+0.19%) |
Jul 12, 2018 | 39.93 | 39.95 | 39.87 | 39.92 | 9,369 | +0.22(+0.55%) |
Jul 11, 2018 | 39.74 | 39.92 | 39.71 | 39.71 | 24,469 | -0.26(-0.64%) |
Jul 10, 2018 | 39.88 | 40.02 | 39.88 | 39.96 | 14,165 | +0.17(+0.43%) |
Jul 09, 2018 | 39.73 | 39.91 | 39.73 | 39.79 | 61,852 | +0.15(+0.39%) |
Jul 06, 2018 | 39.41 | 39.65 | 39.41 | 39.64 | 13,806 | +0.26(+0.66%) |
Jul 05, 2018 | 39.27 | 39.38 | 39.11 | 39.38 | 76,715 | +0.18(+0.47%) |
Jul 03, 2018 | 39.19 | 39.19 | 39.19 | 0 | +0.15(+0.39%) | |
Jul 02, 2018 | 38.91 | 39.04 | 38.81 | 39.04 | 15,892 | -0.05(-0.14%) |
Jun 29, 2018 | 39.37 | 39.09 | 39.09 | 11,987 | +0.23(+0.60%) | |
Jun 28, 2018 | 38.82 | 38.86 | 38.80 | 38.86 | 38,753 | +0.03(+0.09%) |
Jun 27, 2018 | 39.16 | 39.36 | 38.80 | 38.83 | 130,886 | -0.33(-0.85%) |
Jun 26, 2018 | 39.04 | 39.16 | 39.02 | 39.16 | 6,858 | +0.13(+0.33%) |
Jun 25, 2018 | 39.28 | 39.28 | 38.87 | 39.03 | 51,354 | -0.40(-1.02%) |
Jun 22, 2018 | 39.42 | 39.49 | 39.42 | 39.43 | 8,656 | +0.17(+0.43%) |
Jun 21, 2018 | 39.36 | 39.36 | 39.27 | 39.27 | 6,507 | -0.15(-0.39%) |
Jun 20, 2018 | 39.47 | 39.50 | 39.37 | 39.42 | 14,545 | +0.03(+0.08%) |
Jun 19, 2018 | 39.24 | 39.43 | 39.24 | 39.39 | 60,165 | -0.11(-0.28%) |
Jun 18, 2018 | 39.42 | 39.53 | 39.36 | 39.50 | 70,328 | -0.11(-0.28%) |
Jun 15, 2018 | 39.65 | 39.44 | 39.61 | 26,167 | -0.03(-0.09%) | |
Jun 14, 2018 | 39.65 | 39.66 | 39.59 | 39.64 | 60,586 | +0.08(+0.19%) |
Jun 13, 2018 | 39.89 | 39.89 | 39.53 | 39.56 | 74,755 | -0.28(-0.71%) |
Jun 12, 2018 | 39.82 | 39.87 | 39.75 | 39.85 | 27,214 | +0.05(+0.12%) |
Jun 11, 2018 | 39.77 | 39.90 | 39.77 | 39.80 | 11,194 | +0.09(+0.23%) |
Jun 08, 2018 | 39.56 | 39.73 | 39.56 | 39.71 | 9,325 | +0.05(+0.13%) |
Jun 07, 2018 | 39.60 | 39.74 | 39.56 | 39.66 | 29,597 | +0.24(+0.60%) |
Jun 06, 2018 | 39.44 | 39.28 | 39.42 | 160,910 | +0.17(+0.42%) | |
Jun 05, 2018 | 39.27 | 39.27 | 39.21 | 39.26 | 16,362 | -0.01(-0.03%) |
Jun 04, 2018 | 39.25 | 39.33 | 39.19 | 39.27 | 11,273 | +0.18(+0.47%) |
Jun 01, 2018 | 39.01 | 39.14 | 39.01 | 39.08 | 18,045 | +0.26(+0.68%) |
May 31, 2018 | 39.08 | 39.08 | 38.77 | 38.82 | 7,468 | -0.26(-0.66%) |
May 30, 2018 | 38.83 | 39.13 | 38.83 | 39.08 | 12,080 | +0.50(+1.31%) |
May 29, 2018 | 38.68 | 38.76 | 38.41 | 38.57 | 15,618 | -0.38(-0.97%) |
May 25, 2018 | 38.95 | 38.95 | 38.95 | 0 | -0.07(-0.18%) | |
May 24, 2018 | 39.03 | 39.07 | 38.86 | 39.02 | 170,788 | -0.07(-0.17%) |
May 23, 2018 | 38.93 | 39.09 | 38.87 | 39.09 | 23,709 | +0.06(+0.14%) |
May 22, 2018 | 39.16 | 39.21 | 39.02 | 39.03 | 31,910 | -0.08(-0.20%) |
May 21, 2018 | 39.00 | 39.15 | 39.00 | 39.11 | 8,793 | +0.28(+0.73%) |
May 18, 2018 | 38.86 | 38.89 | 38.82 | 38.83 | 17,333 | -0.04(-0.10%) |
May 17, 2018 | 38.90 | 39.02 | 38.84 | 38.86 | 8,495 | -0.05(-0.13%) |
May 16, 2018 | 38.88 | 38.99 | 38.85 | 38.92 | 41,229 | +0.20(+0.52%) |
May 15, 2018 | 38.77 | 38.82 | 38.69 | 38.71 | 107,220 | -0.24(-0.61%) |
May 14, 2018 | 39.10 | 39.11 | 38.95 | 38.95 | 7,172 | -0.03(-0.08%) |
May 11, 2018 | 38.91 | 39.02 | 38.87 | 38.98 | 19,410 | +0.14(+0.35%) |
May 10, 2018 | 38.56 | 38.85 | 38.56 | 38.85 | 9,343 | +0.38(+1.00%) |
May 09, 2018 | 38.27 | 38.52 | 38.25 | 38.46 | 13,938 | +0.49(+1.29%) |
May 08, 2018 | 38.14 | 38.20 | 37.97 | 37.97 | 13,045 | -0.24(-0.63%) |
May 07, 2018 | 38.33 | 38.35 | 38.21 | 38.21 | 12,767 | +0.06(+0.15%) |
May 04, 2018 | 37.67 | 38.23 | 37.61 | 38.15 | 21,733 | +0.45(+1.19%) |
May 03, 2018 | 37.72 | 37.85 | 37.36 | 37.71 | 27,822 | -0.29(-0.76%) |
May 02, 2018 | 37.98 | 38.10 | 37.91 | 38.00 | 12,746 | -0.08(-0.21%) |