Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.91 | 40.99 | 40.53 | 40.74 | 435,898 | -0.11(-0.27%) |
Apr 29, 2019 | 40.43 | 41.11 | 40.43 | 40.85 | 436,358 | +0.49(+1.21%) |
Apr 26, 2019 | 39.95 | 40.39 | 39.87 | 40.37 | 495,674 | +0.38(+0.96%) |
Apr 25, 2019 | 39.84 | 40.24 | 39.61 | 39.98 | 391,864 | -0.03(-0.06%) |
Apr 24, 2019 | 39.87 | 40.20 | 39.65 | 40.01 | 546,790 | -0.04(-0.11%) |
Apr 23, 2019 | 39.45 | 40.09 | 39.18 | 40.05 | 501,458 | +0.62(+1.58%) |
Apr 22, 2019 | 39.43 | 39.63 | 39.25 | 39.43 | 412,534 | -0.10(-0.26%) |
Apr 18, 2019 | 39.79 | 39.89 | 39.32 | 39.53 | 581,599 | -0.32(-0.79%) |
Apr 17, 2019 | 39.78 | 39.92 | 39.43 | 39.84 | 454,561 | +0.09(+0.24%) |
Apr 16, 2019 | 39.08 | 39.79 | 38.98 | 39.75 | 930,598 | +0.66(+1.68%) |
Apr 15, 2019 | 39.64 | 39.64 | 38.98 | 39.09 | 866,444 | -0.52(-1.32%) |
Apr 12, 2019 | 39.17 | 39.80 | 38.97 | 39.61 | 1,125,555 | +0.79(+2.03%) |
Apr 11, 2019 | 38.75 | 39.08 | 38.60 | 38.83 | 528,653 | +0.19(+0.49%) |
Apr 10, 2019 | 38.37 | 38.65 | 38.05 | 38.64 | 424,458 | +0.27(+0.71%) |
Apr 09, 2019 | 38.69 | 38.75 | 38.27 | 38.36 | 752,082 | -0.57(-1.47%) |
Apr 08, 2019 | 38.78 | 39.06 | 38.71 | 38.94 | 480,093 | +0.09(+0.24%) |
Apr 05, 2019 | 38.91 | 39.05 | 38.60 | 38.84 | 543,956 | +0.03(+0.09%) |
Apr 04, 2019 | 38.35 | 38.97 | 38.35 | 38.81 | 420,370 | +0.38(+1.00%) |
Apr 03, 2019 | 38.66 | 39.01 | 38.29 | 38.42 | 622,045 | +0.09(+0.22%) |
Apr 02, 2019 | 38.19 | 38.64 | 38.01 | 38.34 | 587,083 | +0.09(+0.25%) |
Apr 01, 2019 | 37.48 | 38.30 | 37.48 | 38.24 | 887,103 | +1.08(+2.90%) |
Mar 29, 2019 | 37.55 | 37.59 | 37.05 | 37.17 | 696,983 | -0.03(-0.09%) |
Mar 28, 2019 | 36.80 | 37.22 | 36.63 | 37.20 | 1,034,699 | +0.50(+1.38%) |
Mar 27, 2019 | 36.64 | 36.89 | 36.40 | 36.70 | 728,571 | -0.05(-0.14%) |
Mar 26, 2019 | 36.35 | 36.77 | 36.25 | 36.75 | 1,032,239 | +0.69(+1.92%) |
Mar 25, 2019 | 36.08 | 36.47 | 35.78 | 36.06 | 1,295,690 | -0.01(-0.02%) |
Mar 22, 2019 | 37.23 | 37.23 | 35.88 | 36.06 | 1,564,414 | -1.48(-3.94%) |
Mar 21, 2019 | 38.04 | 38.07 | 37.46 | 37.54 | 1,028,497 | -0.72(-1.88%) |
Mar 20, 2019 | 39.47 | 39.64 | 38.23 | 38.26 | 452,578 | -1.35(-3.40%) |
Mar 19, 2019 | 40.73 | 40.73 | 39.55 | 39.61 | 451,349 | -0.83(-2.06%) |
Mar 18, 2019 | 40.02 | 40.56 | 39.98 | 40.44 | 469,609 | +0.55(+1.37%) |
Mar 15, 2019 | 39.87 | 40.21 | 39.79 | 39.90 | 503,487 | +0.00(+0.00%) |
Mar 14, 2019 | 39.84 | 40.01 | 39.69 | 39.90 | 425,421 | +0.15(+0.39%) |
Mar 13, 2019 | 39.58 | 39.87 | 39.39 | 39.75 | 468,143 | +0.33(+0.84%) |
Mar 12, 2019 | 39.57 | 39.70 | 39.32 | 39.41 | 470,160 | -0.09(-0.22%) |
Mar 11, 2019 | 39.33 | 39.62 | 39.15 | 39.50 | 386,359 | +0.31(+0.78%) |
Mar 08, 2019 | 38.82 | 39.25 | 38.74 | 39.19 | 581,823 | +0.09(+0.24%) |
Mar 07, 2019 | 39.55 | 39.55 | 38.89 | 39.10 | 753,717 | -0.59(-1.48%) |
Mar 06, 2019 | 40.35 | 40.44 | 39.64 | 39.69 | 654,396 | -0.72(-1.77%) |
Mar 05, 2019 | 40.44 | 40.57 | 39.86 | 40.40 | 546,251 | -0.04(-0.11%) |
Mar 04, 2019 | 40.61 | 40.98 | 40.07 | 40.44 | 332,044 | -0.11(-0.27%) |
Mar 01, 2019 | 40.71 | 40.92 | 40.29 | 40.56 | 265,073 | +0.17(+0.42%) |
Feb 28, 2019 | 40.49 | 40.60 | 40.36 | 40.38 | 267,241 | -0.08(-0.19%) |
Feb 27, 2019 | 40.04 | 40.48 | 39.94 | 40.46 | 213,915 | +0.43(+1.08%) |
Feb 26, 2019 | 40.20 | 40.51 | 40.02 | 40.03 | 498,345 | -0.33(-0.82%) |
Feb 25, 2019 | 40.72 | 40.80 | 40.33 | 40.36 | 304,824 | -0.09(-0.21%) |
Feb 22, 2019 | 40.50 | 40.51 | 40.22 | 40.44 | 207,878 | +0.03(+0.08%) |
Feb 21, 2019 | 40.68 | 40.73 | 40.27 | 40.41 | 214,368 | -0.28(-0.69%) |
Feb 20, 2019 | 40.27 | 40.72 | 40.09 | 40.69 | 197,185 | +0.43(+1.08%) |
Feb 19, 2019 | 39.75 | 40.37 | 39.62 | 40.26 | 329,409 | +0.32(+0.81%) |
Feb 15, 2019 | 39.38 | 39.98 | 39.36 | 39.93 | 327,672 | +0.82(+2.09%) |
Feb 14, 2019 | 39.18 | 39.30 | 38.84 | 39.12 | 241,601 | -0.38(-0.97%) |
Feb 13, 2019 | 39.68 | 39.78 | 39.41 | 39.50 | 357,695 | -0.08(-0.19%) |
Feb 12, 2019 | 39.42 | 39.78 | 39.42 | 39.58 | 379,261 | +0.43(+1.11%) |
Feb 11, 2019 | 39.01 | 39.16 | 38.88 | 39.14 | 344,028 | +0.26(+0.66%) |
Feb 08, 2019 | 39.12 | 39.28 | 38.49 | 38.89 | 278,462 | -0.33(-0.85%) |
Feb 07, 2019 | 39.34 | 39.79 | 38.84 | 39.22 | 489,714 | +0.63(+1.63%) |
Feb 06, 2019 | 38.47 | 38.79 | 38.38 | 38.59 | 197,899 | -0.01(-0.02%) |
Feb 05, 2019 | 38.85 | 38.85 | 38.32 | 38.60 | 332,432 | -0.20(-0.50%) |
Feb 04, 2019 | 38.49 | 38.79 | 38.32 | 38.79 | 158,284 | +0.32(+0.84%) |
Feb 01, 2019 | 38.34 | 38.62 | 38.29 | 38.47 | 317,337 | +0.26(+0.67%) |
Jan 31, 2019 | 38.33 | 38.51 | 37.62 | 38.21 | 408,039 | -0.35(-0.91%) |
Jan 30, 2019 | 38.85 | 38.95 | 38.51 | 38.56 | 467,037 | -0.20(-0.53%) |
Jan 29, 2019 | 38.92 | 39.11 | 38.76 | 38.77 | 233,926 | -0.16(-0.42%) |
Jan 28, 2019 | 38.56 | 38.97 | 38.51 | 38.93 | 321,461 | +0.14(+0.35%) |
Jan 25, 2019 | 38.69 | 38.97 | 38.44 | 38.79 | 304,887 | +0.35(+0.91%) |
Jan 24, 2019 | 38.13 | 38.63 | 38.03 | 38.44 | 355,439 | +0.10(+0.27%) |
Jan 23, 2019 | 38.44 | 38.54 | 38.02 | 38.34 | 501,480 | +0.05(+0.13%) |
Jan 22, 2019 | 38.23 | 38.53 | 38.09 | 38.29 | 560,467 | -0.17(-0.44%) |
Jan 18, 2019 | 38.03 | 38.49 | 37.69 | 38.46 | 238,531 | +0.76(+2.01%) |
Jan 17, 2019 | 37.23 | 37.80 | 37.04 | 37.70 | 265,119 | +0.37(+0.98%) |
Jan 16, 2019 | 36.76 | 37.47 | 36.64 | 37.34 | 319,774 | +0.85(+2.33%) |
Jan 15, 2019 | 36.13 | 36.52 | 35.84 | 36.49 | 183,416 | +0.26(+0.73%) |
Jan 14, 2019 | 35.69 | 36.42 | 35.47 | 36.22 | 224,085 | +0.24(+0.66%) |
Jan 11, 2019 | 35.67 | 36.12 | 35.45 | 35.98 | 289,972 | +0.11(+0.31%) |
Jan 10, 2019 | 35.80 | 36.06 | 35.49 | 35.87 | 334,457 | -0.15(-0.43%) |
Jan 09, 2019 | 35.85 | 36.14 | 35.57 | 36.03 | 316,297 | +0.26(+0.74%) |
Jan 08, 2019 | 35.80 | 35.80 | 35.14 | 35.76 | 470,339 | +0.24(+0.67%) |
Jan 07, 2019 | 35.24 | 35.87 | 35.04 | 35.52 | 393,167 | +0.19(+0.53%) |
Jan 04, 2019 | 34.93 | 35.47 | 34.83 | 35.34 | 505,131 | +1.00(+2.90%) |
Jan 03, 2019 | 34.42 | 34.93 | 34.22 | 34.34 | 282,883 | -0.21(-0.62%) |
Jan 02, 2019 | 33.51 | 34.55 | 33.48 | 34.55 | 265,077 | +0.63(+1.86%) |
Dec 31, 2018 | 33.81 | 34.10 | 33.35 | 33.92 | 424,916 | +0.26(+0.78%) |
Dec 28, 2018 | 33.65 | 34.08 | 33.44 | 33.66 | 560,331 | +0.13(+0.38%) |
Dec 27, 2018 | 33.02 | 33.53 | 32.42 | 33.53 | 787,661 | +0.01(+0.03%) |
Dec 26, 2018 | 32.18 | 33.52 | 31.73 | 33.52 | 600,845 | +1.48(+4.62%) |
Dec 24, 2018 | 32.41 | 32.68 | 32.01 | 32.04 | 201,770 | -0.64(-1.95%) |
Dec 21, 2018 | 33.08 | 33.71 | 32.57 | 32.68 | 1,043,735 | -0.52(-1.56%) |
Dec 20, 2018 | 33.10 | 33.59 | 32.87 | 33.20 | 890,878 | -0.14(-0.41%) |
Dec 19, 2018 | 34.11 | 34.50 | 33.15 | 33.33 | 705,941 | -0.83(-2.42%) |
Dec 18, 2018 | 34.91 | 35.14 | 34.00 | 34.16 | 673,398 | -0.54(-1.55%) |
Dec 17, 2018 | 34.84 | 35.43 | 34.55 | 34.70 | 526,689 | -0.28(-0.80%) |
Dec 14, 2018 | 35.15 | 35.74 | 34.90 | 34.98 | 355,075 | -0.52(-1.47%) |
Dec 13, 2018 | 36.49 | 36.55 | 35.40 | 35.50 | 321,979 | -0.93(-2.55%) |
Dec 12, 2018 | 36.61 | 36.90 | 36.18 | 36.43 | 334,450 | +0.29(+0.79%) |
Dec 11, 2018 | 36.92 | 37.16 | 36.02 | 36.14 | 516,396 | -0.42(-1.15%) |
Dec 10, 2018 | 37.32 | 37.32 | 36.12 | 36.56 | 368,537 | -0.82(-2.19%) |
Dec 07, 2018 | 37.95 | 38.37 | 37.12 | 37.38 | 356,615 | -0.57(-1.51%) |
Dec 06, 2018 | 37.55 | 37.97 | 36.97 | 37.96 | 583,595 | -0.30(-0.77%) |
Dec 04, 2018 | 39.88 | 40.02 | 37.97 | 38.25 | 301,168 | -1.95(-4.85%) |
Dec 03, 2018 | 40.84 | 40.84 | 39.87 | 40.20 | 221,765 | -0.03(-0.08%) |
Nov 30, 2018 | 39.67 | 40.38 | 39.64 | 40.24 | 146,674 | +0.48(+1.21%) |
Nov 29, 2018 | 39.65 | 39.97 | 39.42 | 39.75 | 196,037 | -0.11(-0.28%) |
Nov 28, 2018 | 39.66 | 39.98 | 39.05 | 39.86 | 254,019 | +0.33(+0.83%) |
Nov 27, 2018 | 39.72 | 39.86 | 39.34 | 39.54 | 160,003 | -0.28(-0.70%) |
Nov 26, 2018 | 39.50 | 40.09 | 39.50 | 39.81 | 218,919 | +0.74(+1.90%) |
Nov 23, 2018 | 38.93 | 39.40 | 38.70 | 39.07 | 58,290 | -0.10(-0.26%) |
Nov 21, 2018 | 39.17 | 39.17 | 39.17 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 39.48 | 39.71 | 39.07 | 39.16 | 256,359 | -0.71(-1.78%) |
Nov 19, 2018 | 39.93 | 40.28 | 39.58 | 39.87 | 201,027 | -0.05(-0.13%) |
Nov 16, 2018 | 39.70 | 40.15 | 39.65 | 39.92 | 254,369 | -0.04(-0.11%) |
Nov 15, 2018 | 39.04 | 40.02 | 38.72 | 39.97 | 316,931 | +0.63(+1.61%) |
Nov 14, 2018 | 40.19 | 40.30 | 38.83 | 39.33 | 242,906 | -0.57(-1.42%) |
Nov 13, 2018 | 39.64 | 40.29 | 39.64 | 39.90 | 618,136 | +0.35(+0.88%) |
Nov 12, 2018 | 39.87 | 40.03 | 39.51 | 39.55 | 138,943 | -0.44(-1.10%) |
Nov 09, 2018 | 39.95 | 40.35 | 39.75 | 39.99 | 209,585 | -0.06(-0.15%) |
Nov 08, 2018 | 39.62 | 40.31 | 39.62 | 40.05 | 194,677 | +0.22(+0.55%) |
Nov 07, 2018 | 39.83 | 39.94 | 39.09 | 39.83 | 257,165 | +0.14(+0.36%) |
Nov 06, 2018 | 39.30 | 39.75 | 39.15 | 39.69 | 142,788 | +0.29(+0.73%) |
Nov 05, 2018 | 39.17 | 39.58 | 39.17 | 39.40 | 196,391 | +0.21(+0.54%) |
Nov 02, 2018 | 39.39 | 39.66 | 38.88 | 39.19 | 185,653 | +0.07(+0.17%) |
Nov 01, 2018 | 39.03 | 39.26 | 38.89 | 39.12 | 191,133 | +0.26(+0.67%) |
Oct 31, 2018 | 38.77 | 39.42 | 38.77 | 38.86 | 281,203 | +0.43(+1.12%) |
Oct 30, 2018 | 38.13 | 38.46 | 37.66 | 38.43 | 384,501 | +0.51(+1.34%) |
Oct 29, 2018 | 37.73 | 38.45 | 37.59 | 37.92 | 373,931 | +0.68(+1.81%) |
Oct 26, 2018 | 36.99 | 37.57 | 36.82 | 37.25 | 462,533 | -0.30(-0.79%) |
Oct 25, 2018 | 36.85 | 37.84 | 36.83 | 37.54 | 369,432 | +0.96(+2.62%) |
Oct 24, 2018 | 37.87 | 37.87 | 36.54 | 36.59 | 331,366 | -1.30(-3.44%) |
Oct 23, 2018 | 37.21 | 38.15 | 37.08 | 37.89 | 418,007 | +0.04(+0.11%) |
Oct 22, 2018 | 39.12 | 39.12 | 37.78 | 37.85 | 222,680 | -1.14(-2.92%) |
Oct 19, 2018 | 38.90 | 39.48 | 38.65 | 38.99 | 268,468 | -0.09(-0.24%) |
Oct 18, 2018 | 39.64 | 40.00 | 39.04 | 39.08 | 152,913 | -0.68(-1.70%) |
Oct 17, 2018 | 39.15 | 40.06 | 38.89 | 39.75 | 290,499 | +0.54(+1.38%) |
Oct 16, 2018 | 39.27 | 39.27 | 38.64 | 39.21 | 335,597 | +0.14(+0.37%) |
Oct 15, 2018 | 39.11 | 39.45 | 38.94 | 39.07 | 226,566 | -0.03(-0.06%) |
Oct 12, 2018 | 40.55 | 40.55 | 38.28 | 39.10 | 484,096 | -0.94(-2.34%) |
Oct 11, 2018 | 41.18 | 41.19 | 40.02 | 40.03 | 584,805 | -1.28(-3.11%) |
Oct 10, 2018 | 42.03 | 42.41 | 41.29 | 41.32 | 350,788 | -0.66(-1.57%) |
Oct 09, 2018 | 42.01 | 42.23 | 41.77 | 41.97 | 467,730 | -0.19(-0.46%) |
Oct 08, 2018 | 41.75 | 42.29 | 41.63 | 42.17 | 487,489 | +0.39(+0.93%) |
Oct 05, 2018 | 42.24 | 42.31 | 41.69 | 41.78 | 583,735 | -0.32(-0.76%) |
Oct 04, 2018 | 41.95 | 42.65 | 41.78 | 42.10 | 1,619,763 | +0.19(+0.44%) |
Oct 03, 2018 | 41.27 | 42.08 | 41.19 | 41.92 | 203,892 | +0.88(+2.14%) |
Oct 02, 2018 | 41.07 | 41.38 | 40.81 | 41.04 | 271,534 | -0.13(-0.31%) |
Oct 01, 2018 | 41.62 | 41.68 | 41.05 | 41.16 | 166,980 | -0.20(-0.49%) |
Sep 28, 2018 | 41.34 | 41.59 | 41.19 | 41.37 | 501,868 | -0.17(-0.41%) |
Sep 27, 2018 | 42.06 | 42.06 | 41.52 | 41.54 | 120,558 | -0.45(-1.07%) |
Sep 26, 2018 | 42.78 | 42.85 | 41.94 | 41.98 | 139,989 | -0.73(-1.71%) |
Sep 25, 2018 | 42.99 | 42.99 | 42.68 | 42.71 | 66,191 | -0.12(-0.27%) |
Sep 24, 2018 | 43.38 | 43.43 | 42.79 | 42.83 | 83,878 | -0.61(-1.41%) |
Sep 21, 2018 | 43.74 | 43.74 | 43.37 | 43.44 | 72,874 | -0.15(-0.35%) |
Sep 20, 2018 | 43.21 | 43.75 | 43.21 | 43.59 | 124,026 | +0.55(+1.27%) |
Sep 19, 2018 | 42.41 | 43.13 | 42.41 | 43.05 | 189,613 | +0.61(+1.44%) |
Sep 18, 2018 | 42.54 | 42.54 | 42.33 | 42.44 | 293,875 | -0.09(-0.22%) |
Sep 17, 2018 | 42.76 | 42.91 | 42.42 | 42.53 | 123,964 | -0.25(-0.59%) |
Sep 14, 2018 | 42.56 | 42.83 | 42.56 | 42.78 | 105,262 | +0.28(+0.65%) |
Sep 13, 2018 | 43.07 | 43.20 | 42.47 | 42.50 | 346,874 | -0.47(-1.09%) |
Sep 12, 2018 | 43.72 | 43.79 | 42.91 | 42.97 | 139,026 | -0.82(-1.88%) |
Sep 11, 2018 | 43.59 | 44.02 | 43.59 | 43.80 | 139,226 | +0.13(+0.29%) |
Sep 10, 2018 | 43.93 | 43.96 | 43.63 | 43.67 | 71,539 | -0.09(-0.21%) |
Sep 07, 2018 | 43.94 | 43.97 | 43.53 | 43.76 | 99,546 | -0.03(-0.08%) |
Sep 06, 2018 | 43.97 | 44.11 | 43.76 | 43.80 | 169,265 | -0.20(-0.46%) |
Sep 05, 2018 | 43.83 | 44.17 | 43.83 | 44.00 | 101,923 | +0.13(+0.29%) |
Sep 04, 2018 | 43.64 | 43.98 | 43.50 | 43.87 | 113,901 | +0.23(+0.52%) |
Aug 31, 2018 | 43.64 | 43.64 | 43.64 | 0 | +0.19(+0.44%) | |
Aug 30, 2018 | 43.70 | 43.75 | 43.43 | 43.45 | 82,995 | -0.35(-0.81%) |
Aug 29, 2018 | 43.91 | 43.91 | 43.51 | 43.80 | 217,467 | -0.08(-0.19%) |
Aug 28, 2018 | 44.12 | 44.12 | 43.70 | 43.89 | 69,516 | -0.10(-0.23%) |
Aug 27, 2018 | 43.89 | 44.27 | 43.85 | 43.99 | 176,713 | +0.26(+0.60%) |
Aug 24, 2018 | 43.94 | 43.96 | 43.70 | 43.73 | 287,804 | -0.07(-0.15%) |
Aug 23, 2018 | 44.10 | 44.10 | 43.66 | 43.80 | 55,699 | -0.31(-0.70%) |
Aug 22, 2018 | 44.10 | 44.26 | 44.01 | 44.11 | 166,293 | -0.15(-0.34%) |
Aug 21, 2018 | 43.96 | 44.53 | 43.91 | 44.26 | 147,599 | +0.34(+0.76%) |
Aug 20, 2018 | 43.77 | 43.96 | 43.59 | 43.92 | 68,477 | +0.14(+0.33%) |
Aug 17, 2018 | 43.54 | 43.81 | 43.54 | 43.78 | 121,337 | +0.11(+0.25%) |
Aug 16, 2018 | 43.18 | 43.88 | 43.18 | 43.67 | 523,286 | +0.72(+1.68%) |
Aug 15, 2018 | 43.09 | 43.28 | 42.83 | 42.95 | 136,223 | -0.45(-1.04%) |
Aug 14, 2018 | 42.85 | 43.51 | 42.85 | 43.40 | 93,865 | +0.66(+1.53%) |
Aug 13, 2018 | 43.04 | 43.28 | 42.74 | 42.75 | 92,729 | -0.34(-0.80%) |
Aug 10, 2018 | 42.94 | 43.24 | 42.79 | 43.09 | 350,557 | -0.28(-0.64%) |
Aug 09, 2018 | 43.57 | 43.67 | 43.28 | 43.37 | 67,716 | -0.21(-0.48%) |
Aug 08, 2018 | 43.36 | 43.66 | 43.19 | 43.58 | 100,460 | +0.28(+0.64%) |
Aug 07, 2018 | 43.23 | 43.57 | 43.21 | 43.30 | 123,941 | +0.16(+0.37%) |
Aug 06, 2018 | 43.12 | 43.28 | 42.86 | 43.14 | 122,474 | +0.03(+0.06%) |
Aug 03, 2018 | 43.17 | 43.37 | 43.01 | 43.12 | 112,287 | -0.08(-0.19%) |
Aug 02, 2018 | 42.72 | 43.34 | 42.65 | 43.20 | 217,523 | +0.25(+0.59%) |
Aug 01, 2018 | 42.93 | 43.25 | 42.75 | 42.95 | 85,644 | +0.27(+0.63%) |
Jul 31, 2018 | 42.96 | 43.04 | 42.56 | 42.68 | 136,723 | -0.22(-0.51%) |
Jul 30, 2018 | 43.02 | 43.28 | 42.90 | 42.90 | 261,029 | -0.01(-0.02%) |
Jul 27, 2018 | 42.79 | 43.13 | 42.59 | 42.91 | 92,640 | +0.17(+0.39%) |
Jul 26, 2018 | 42.59 | 43.03 | 42.59 | 42.74 | 155,075 | +0.24(+0.57%) |
Jul 25, 2018 | 42.75 | 42.80 | 42.33 | 42.49 | 312,722 | -0.27(-0.63%) |
Jul 24, 2018 | 43.17 | 43.22 | 42.66 | 42.76 | 314,093 | -0.34(-0.78%) |
Jul 23, 2018 | 42.45 | 43.19 | 42.44 | 43.10 | 274,619 | +0.64(+1.50%) |
Jul 20, 2018 | 42.37 | 42.64 | 42.24 | 42.46 | 225,874 | +0.17(+0.40%) |
Jul 19, 2018 | 42.47 | 42.49 | 42.02 | 42.29 | 138,790 | -0.31(-0.74%) |
Jul 18, 2018 | 42.11 | 42.70 | 42.11 | 42.60 | 157,931 | +0.45(+1.06%) |
Jul 17, 2018 | 42.09 | 42.35 | 41.98 | 42.16 | 80,461 | +0.13(+0.30%) |
Jul 16, 2018 | 41.60 | 42.12 | 41.55 | 42.03 | 205,656 | +0.55(+1.34%) |
Jul 13, 2018 | 41.76 | 41.86 | 41.26 | 41.48 | 118,195 | -0.39(-0.94%) |
Jul 12, 2018 | 42.38 | 42.41 | 41.57 | 41.87 | 104,132 | -0.27(-0.64%) |
Jul 11, 2018 | 42.14 | 42.49 | 42.11 | 42.14 | 87,346 | -0.22(-0.52%) |
Jul 10, 2018 | 42.86 | 42.91 | 42.10 | 42.36 | 214,249 | -0.36(-0.85%) |
Jul 09, 2018 | 41.89 | 42.85 | 41.89 | 42.72 | 122,346 | +0.98(+2.35%) |
Jul 06, 2018 | 41.42 | 41.86 | 41.13 | 41.74 | 65,253 | +0.29(+0.69%) |
Jul 05, 2018 | 41.60 | 41.60 | 41.32 | 41.45 | 143,558 | +0.11(+0.26%) |
Jul 03, 2018 | 41.34 | 41.34 | 41.34 | 0 | -0.31(-0.75%) | |
Jul 02, 2018 | 41.07 | 41.65 | 40.81 | 41.65 | 99,908 | +0.37(+0.90%) |
Jun 29, 2018 | 41.82 | 42.11 | 41.28 | 41.28 | 241,820 | -0.16(-0.39%) |
Jun 28, 2018 | 41.40 | 41.69 | 41.18 | 41.44 | 141,188 | +0.07(+0.16%) |
Jun 27, 2018 | 41.93 | 42.17 | 41.32 | 41.38 | 338,490 | -0.66(-1.56%) |
Jun 26, 2018 | 42.44 | 42.44 | 41.82 | 42.03 | 208,835 | -0.32(-0.77%) |
Jun 25, 2018 | 42.58 | 42.61 | 41.94 | 42.36 | 149,794 | -0.34(-0.80%) |
Jun 22, 2018 | 43.44 | 43.48 | 42.63 | 42.70 | 117,542 | -0.46(-1.07%) |
Jun 21, 2018 | 43.15 | 43.45 | 42.75 | 43.16 | 121,290 | -0.05(-0.12%) |
Jun 20, 2018 | 43.45 | 43.54 | 43.21 | 43.21 | 104,758 | -0.06(-0.14%) |
Jun 19, 2018 | 42.67 | 43.32 | 42.67 | 43.27 | 416,924 | +0.18(+0.43%) |
Jun 18, 2018 | 42.83 | 43.25 | 42.62 | 43.08 | 589,136 | -0.05(-0.12%) |
Jun 15, 2018 | 43.31 | 42.46 | 43.13 | 230,188 | +0.06(+0.14%) | |
Jun 14, 2018 | 43.62 | 43.72 | 42.84 | 43.08 | 271,268 | -0.41(-0.94%) |
Jun 13, 2018 | 43.74 | 44.14 | 43.30 | 43.49 | 249,984 | -0.17(-0.38%) |
Jun 12, 2018 | 43.88 | 44.07 | 43.44 | 43.65 | 96,143 | -0.13(-0.31%) |
Jun 11, 2018 | 44.35 | 44.48 | 43.71 | 43.79 | 216,341 | -0.46(-1.04%) |
Jun 08, 2018 | 44.05 | 44.30 | 43.88 | 44.25 | 123,928 | +0.15(+0.34%) |
Jun 07, 2018 | 44.25 | 44.49 | 43.85 | 44.10 | 149,893 | -0.03(-0.06%) |
Jun 06, 2018 | 44.16 | 44.12 | 260,862 | +0.80(+1.85%) | ||
Jun 05, 2018 | 43.33 | 43.41 | 43.04 | 43.32 | 135,933 | -0.10(-0.23%) |
Jun 04, 2018 | 43.22 | 43.46 | 43.15 | 43.42 | 398,099 | +0.35(+0.82%) |
Jun 01, 2018 | 43.02 | 43.40 | 42.98 | 43.07 | 483,343 | +0.56(+1.32%) |
May 31, 2018 | 42.67 | 42.91 | 42.36 | 42.51 | 206,866 | -0.28(-0.64%) |
May 30, 2018 | 42.51 | 42.93 | 42.22 | 42.78 | 195,866 | +0.79(+1.89%) |
May 29, 2018 | 43.05 | 43.07 | 41.74 | 41.99 | 243,805 | -1.49(-3.42%) |
May 25, 2018 | 43.48 | 43.48 | 43.48 | 0 | -0.20(-0.46%) | |
May 24, 2018 | 43.66 | 43.69 | 42.94 | 43.68 | 483,559 | -0.11(-0.25%) |
May 23, 2018 | 43.99 | 44.15 | 43.56 | 43.79 | 489,913 | -0.33(-0.76%) |
May 22, 2018 | 43.85 | 44.51 | 43.85 | 44.12 | 213,651 | +0.36(+0.82%) |
May 21, 2018 | 43.69 | 44.03 | 43.68 | 43.76 | 186,446 | +0.18(+0.42%) |
May 18, 2018 | 44.04 | 44.04 | 43.58 | 43.58 | 57,423 | -0.47(-1.06%) |
May 17, 2018 | 43.85 | 44.10 | 43.62 | 44.05 | 83,425 | +0.15(+0.34%) |
May 16, 2018 | 43.85 | 44.06 | 43.62 | 43.90 | 61,932 | -0.03(-0.06%) |
May 15, 2018 | 43.51 | 44.16 | 43.46 | 43.92 | 131,060 | +0.25(+0.57%) |
May 14, 2018 | 43.92 | 44.00 | 43.58 | 43.67 | 167,853 | -0.16(-0.36%) |
May 11, 2018 | 43.82 | 44.05 | 43.70 | 43.83 | 64,104 | +0.06(+0.13%) |
May 10, 2018 | 43.43 | 43.92 | 43.27 | 43.77 | 149,423 | +0.23(+0.52%) |
May 09, 2018 | 43.17 | 43.77 | 43.01 | 43.54 | 98,337 | +0.58(+1.34%) |
May 08, 2018 | 42.72 | 43.38 | 42.67 | 42.97 | 112,016 | +0.31(+0.73%) |
May 07, 2018 | 42.69 | 42.90 | 42.28 | 42.66 | 168,639 | +0.14(+0.33%) |
May 04, 2018 | 41.84 | 42.83 | 41.54 | 42.52 | 107,086 | +0.43(+1.01%) |
May 03, 2018 | 42.14 | 42.31 | 41.48 | 42.09 | 139,559 | -0.23(-0.53%) |
May 02, 2018 | 42.52 | 42.91 | 42.26 | 42.32 | 222,851 | -0.33(-0.78%) |