Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.71 | 41.90 | 41.55 | 41.60 | 8,074 | -0.46(-1.08%) |
May 30, 2019 | 42.27 | 42.27 | 42.00 | 42.06 | 4,586 | +0.29(+0.69%) |
May 29, 2019 | 41.91 | 41.92 | 41.67 | 41.77 | 11,427 | -0.38(-0.89%) |
May 28, 2019 | 42.40 | 42.55 | 42.15 | 42.15 | 10,790 | -0.17(-0.40%) |
May 24, 2019 | 42.44 | 42.49 | 42.21 | 42.32 | 5,349 | +0.41(+0.97%) |
May 23, 2019 | 42.19 | 42.35 | 41.87 | 41.91 | 7,006 | -0.95(-2.22%) |
May 22, 2019 | 43.01 | 43.04 | 42.86 | 42.86 | 7,566 | +0.01(+0.02%) |
May 21, 2019 | 42.53 | 43.07 | 42.53 | 42.85 | 7,421 | +0.71(+1.69%) |
May 20, 2019 | 42.46 | 42.46 | 42.14 | 42.14 | 2,396 | -0.54(-1.25%) |
May 17, 2019 | 42.88 | 43.08 | 42.67 | 42.67 | 6,156 | -0.60(-1.39%) |
May 16, 2019 | 43.01 | 43.46 | 43.01 | 43.27 | 4,580 | +0.34(+0.80%) |
May 15, 2019 | 42.25 | 42.95 | 42.25 | 42.93 | 5,320 | +0.40(+0.93%) |
May 14, 2019 | 42.41 | 42.77 | 42.41 | 42.53 | 6,562 | +0.43(+1.01%) |
May 13, 2019 | 42.81 | 43.06 | 42.11 | 42.11 | 9,585 | -1.59(-3.65%) |
May 10, 2019 | 43.49 | 43.88 | 43.04 | 43.70 | 4,642 | +0.38(+0.87%) |
May 09, 2019 | 43.28 | 43.53 | 43.06 | 43.33 | 6,749 | -0.52(-1.19%) |
May 08, 2019 | 43.92 | 44.24 | 43.74 | 43.85 | 5,675 | -0.12(-0.27%) |
May 07, 2019 | 44.05 | 44.05 | 43.71 | 43.97 | 5,922 | -0.50(-1.12%) |
May 06, 2019 | 44.11 | 44.47 | 44.11 | 44.46 | 9,279 | -0.44(-0.99%) |
May 03, 2019 | 44.62 | 45.08 | 44.47 | 44.91 | 10,093 | +0.78(+1.78%) |
May 02, 2019 | 44.04 | 44.12 | 43.81 | 44.12 | 3,210 | -0.34(-0.77%) |
May 01, 2019 | 44.81 | 44.95 | 44.46 | 44.46 | 15,115 | -0.29(-0.65%) |
Apr 30, 2019 | 44.62 | 44.77 | 44.55 | 44.75 | 17,797 | +0.05(+0.11%) |
Apr 29, 2019 | 44.41 | 44.81 | 44.38 | 44.70 | 6,394 | +0.35(+0.78%) |
Apr 26, 2019 | 44.16 | 44.37 | 43.99 | 44.36 | 5,248 | +0.18(+0.41%) |
Apr 25, 2019 | 44.50 | 44.50 | 44.15 | 44.18 | 5,019 | -0.44(-0.98%) |
Apr 24, 2019 | 44.60 | 44.81 | 44.60 | 44.61 | 8,671 | -0.11(-0.24%) |
Apr 23, 2019 | 44.34 | 44.77 | 44.34 | 44.72 | 8,409 | +0.11(+0.26%) |
Apr 22, 2019 | 44.51 | 44.61 | 44.51 | 44.61 | 5,873 | -0.03(-0.06%) |
Apr 18, 2019 | 44.50 | 44.69 | 44.50 | 44.63 | 4,642 | +0.19(+0.42%) |
Apr 17, 2019 | 44.51 | 44.57 | 44.40 | 44.45 | 4,271 | +0.19(+0.43%) |
Apr 16, 2019 | 44.15 | 44.41 | 44.15 | 44.26 | 11,512 | +0.26(+0.59%) |
Apr 15, 2019 | 43.94 | 44.05 | 43.88 | 44.00 | 10,575 | +0.20(+0.45%) |
Apr 12, 2019 | 43.69 | 43.80 | 43.69 | 43.80 | 4,945 | +0.45(+1.04%) |
Apr 11, 2019 | 43.37 | 43.47 | 43.30 | 43.35 | 4,136 | +0.01(+0.03%) |
Apr 10, 2019 | 43.14 | 43.34 | 43.10 | 43.34 | 5,917 | +0.31(+0.73%) |
Apr 09, 2019 | 43.15 | 43.24 | 42.96 | 43.02 | 7,859 | -0.51(-1.18%) |
Apr 08, 2019 | 43.45 | 43.54 | 43.30 | 43.54 | 6,312 | +0.10(+0.22%) |
Apr 05, 2019 | 43.21 | 43.50 | 43.21 | 43.44 | 7,872 | +0.37(+0.87%) |
Apr 04, 2019 | 42.97 | 43.16 | 42.97 | 43.07 | 6,214 | +0.06(+0.14%) |
Apr 03, 2019 | 42.97 | 43.28 | 42.97 | 43.01 | 4,555 | +0.37(+0.88%) |
Apr 02, 2019 | 42.49 | 42.64 | 42.49 | 42.63 | 3,338 | +0.12(+0.29%) |
Apr 01, 2019 | 42.12 | 42.52 | 42.12 | 42.51 | 7,995 | +0.75(+1.80%) |
Mar 29, 2019 | 41.74 | 41.93 | 41.62 | 41.76 | 9,285 | +0.34(+0.81%) |
Mar 28, 2019 | 41.34 | 41.53 | 41.12 | 41.42 | 10,992 | +0.11(+0.26%) |
Mar 27, 2019 | 41.33 | 41.50 | 41.05 | 41.31 | 7,278 | +0.02(+0.05%) |
Mar 26, 2019 | 41.25 | 41.51 | 41.20 | 41.30 | 6,620 | +0.30(+0.73%) |
Mar 25, 2019 | 40.88 | 41.23 | 40.80 | 41.00 | 10,331 | -0.13(-0.32%) |
Mar 22, 2019 | 41.90 | 41.90 | 41.12 | 41.13 | 8,579 | -1.28(-3.02%) |
Mar 21, 2019 | 41.87 | 42.41 | 41.87 | 42.41 | 4,058 | +0.24(+0.56%) |
Mar 20, 2019 | 42.18 | 42.46 | 41.82 | 42.17 | 16,844 | -0.13(-0.32%) |
Mar 19, 2019 | 42.42 | 42.59 | 42.31 | 42.31 | 11,500 | +0.13(+0.32%) |
Mar 18, 2019 | 41.94 | 42.25 | 41.94 | 42.17 | 7,970 | +0.30(+0.72%) |
Mar 15, 2019 | 41.75 | 42.10 | 41.75 | 41.87 | 8,882 | +0.24(+0.57%) |
Mar 14, 2019 | 41.75 | 41.78 | 41.63 | 41.63 | 7,934 | -0.17(-0.42%) |
Mar 13, 2019 | 41.71 | 41.94 | 41.71 | 41.81 | 5,391 | +0.24(+0.58%) |
Mar 12, 2019 | 41.52 | 41.72 | 41.52 | 41.57 | 7,591 | +0.19(+0.47%) |
Mar 11, 2019 | 40.88 | 41.37 | 40.88 | 41.37 | 3,495 | +0.40(+0.99%) |
Mar 08, 2019 | 40.82 | 41.08 | 40.70 | 40.97 | 9,689 | -0.20(-0.48%) |
Mar 07, 2019 | 41.50 | 41.50 | 41.16 | 41.17 | 7,529 | -0.52(-1.26%) |
Mar 06, 2019 | 41.95 | 41.95 | 41.68 | 41.69 | 8,626 | -0.39(-0.93%) |
Mar 05, 2019 | 42.06 | 42.22 | 42.06 | 42.08 | 9,391 | -0.20(-0.46%) |
Mar 04, 2019 | 42.58 | 42.58 | 42.17 | 42.28 | 6,320 | -0.04(-0.09%) |
Mar 01, 2019 | 42.47 | 42.69 | 42.31 | 42.32 | 25,636 | +0.18(+0.42%) |
Feb 28, 2019 | 42.67 | 42.67 | 42.14 | 42.14 | 6,514 | -0.27(-0.64%) |
Feb 27, 2019 | 42.47 | 42.47 | 42.27 | 42.41 | 6,132 | -0.02(-0.06%) |
Feb 26, 2019 | 42.54 | 42.61 | 42.38 | 42.43 | 3,303 | +0.05(+0.12%) |
Feb 25, 2019 | 42.53 | 42.80 | 42.38 | 42.38 | 10,072 | +0.06(+0.14%) |
Feb 22, 2019 | 42.21 | 42.37 | 42.21 | 42.33 | 5,854 | +0.21(+0.50%) |
Feb 21, 2019 | 42.12 | 42.23 | 42.02 | 42.12 | 9,493 | -0.26(-0.62%) |
Feb 20, 2019 | 41.92 | 42.38 | 41.92 | 42.38 | 5,801 | +0.45(+1.07%) |
Feb 19, 2019 | 41.64 | 42.07 | 41.62 | 41.93 | 12,945 | +0.18(+0.43%) |
Feb 15, 2019 | 41.56 | 41.75 | 41.52 | 41.75 | 6,358 | +0.52(+1.25%) |
Feb 14, 2019 | 41.04 | 41.39 | 41.04 | 41.24 | 5,466 | +0.06(+0.14%) |
Feb 13, 2019 | 41.24 | 41.27 | 41.04 | 41.18 | 5,074 | +0.38(+0.93%) |
Feb 12, 2019 | 40.56 | 40.91 | 40.56 | 40.79 | 20,035 | +0.69(+1.73%) |
Feb 11, 2019 | 40.11 | 40.16 | 40.01 | 40.10 | 4,468 | +0.07(+0.19%) |
Feb 08, 2019 | 39.91 | 40.05 | 39.86 | 40.03 | 16,351 | -0.28(-0.70%) |
Feb 07, 2019 | 40.62 | 40.71 | 40.12 | 40.31 | 13,505 | -0.73(-1.78%) |
Feb 06, 2019 | 40.94 | 41.27 | 40.94 | 41.04 | 12,626 | +0.12(+0.30%) |
Feb 05, 2019 | 40.73 | 40.93 | 40.69 | 40.92 | 6,767 | +0.37(+0.92%) |
Feb 04, 2019 | 40.37 | 40.59 | 40.32 | 40.54 | 6,503 | +0.11(+0.28%) |
Feb 01, 2019 | 40.30 | 40.57 | 40.25 | 40.43 | 9,689 | +0.13(+0.33%) |
Jan 31, 2019 | 40.00 | 40.54 | 40.00 | 40.30 | 6,805 | +0.20(+0.49%) |
Jan 30, 2019 | 39.71 | 40.14 | 39.62 | 40.10 | 6,188 | +0.40(+1.00%) |
Jan 29, 2019 | 39.50 | 39.90 | 39.50 | 39.70 | 6,874 | +0.41(+1.04%) |
Jan 28, 2019 | 39.38 | 39.38 | 39.23 | 39.29 | 7,321 | -0.48(-1.20%) |
Jan 25, 2019 | 39.44 | 39.89 | 39.44 | 39.77 | 6,863 | +0.71(+1.82%) |
Jan 24, 2019 | 38.54 | 39.17 | 38.54 | 39.06 | 4,281 | +0.45(+1.17%) |
Jan 23, 2019 | 38.99 | 38.99 | 38.42 | 38.60 | 6,299 | -0.06(-0.16%) |
Jan 22, 2019 | 39.11 | 39.21 | 38.54 | 38.67 | 7,553 | -0.75(-1.91%) |
Jan 18, 2019 | 39.20 | 39.43 | 39.20 | 39.42 | 4,037 | +0.85(+2.21%) |
Jan 17, 2019 | 38.16 | 38.69 | 38.16 | 38.57 | 24,985 | +0.17(+0.44%) |
Jan 16, 2019 | 38.08 | 38.47 | 38.08 | 38.40 | 8,057 | +0.25(+0.66%) |
Jan 15, 2019 | 38.06 | 38.21 | 38.03 | 38.14 | 12,030 | +0.09(+0.23%) |
Jan 14, 2019 | 38.17 | 38.39 | 38.05 | 38.05 | 8,122 | -0.41(-1.07%) |
Jan 11, 2019 | 38.23 | 38.52 | 38.23 | 38.47 | 7,569 | -0.11(-0.28%) |
Jan 10, 2019 | 38.11 | 38.61 | 38.11 | 38.58 | 4,931 | +0.22(+0.57%) |
Jan 09, 2019 | 38.11 | 38.50 | 38.11 | 38.36 | 8,960 | +0.53(+1.41%) |
Jan 08, 2019 | 37.74 | 37.85 | 37.51 | 37.82 | 8,629 | +0.53(+1.41%) |
Jan 07, 2019 | 36.98 | 37.55 | 36.97 | 37.30 | 17,385 | +0.42(+1.14%) |
Jan 04, 2019 | 36.29 | 36.92 | 36.29 | 36.88 | 7,771 | +1.27(+3.58%) |
Jan 03, 2019 | 36.34 | 36.34 | 35.60 | 35.60 | 10,091 | -0.95(-2.59%) |
Jan 02, 2019 | 36.32 | 36.65 | 36.32 | 36.55 | 5,237 | +0.09(+0.24%) |
Dec 31, 2018 | 36.51 | 36.51 | 36.23 | 36.46 | 16,552 | +0.13(+0.37%) |
Dec 28, 2018 | 36.50 | 36.50 | 36.12 | 36.33 | 11,203 | +0.30(+0.84%) |
Dec 27, 2018 | 35.43 | 36.02 | 35.31 | 36.02 | 6,488 | +0.13(+0.36%) |
Dec 26, 2018 | 34.75 | 35.91 | 34.58 | 35.89 | 16,081 | +1.07(+3.07%) |
Dec 24, 2018 | 34.94 | 35.32 | 34.66 | 34.83 | 8,882 | -0.57(-1.62%) |
Dec 21, 2018 | 35.90 | 36.07 | 35.35 | 35.40 | 20,700 | -0.42(-1.18%) |
Dec 20, 2018 | 36.27 | 36.50 | 35.61 | 35.82 | 13,798 | -0.63(-1.74%) |
Dec 19, 2018 | 37.02 | 37.28 | 36.26 | 36.45 | 5,805 | -0.59(-1.58%) |
Dec 18, 2018 | 37.06 | 37.37 | 36.81 | 37.04 | 13,528 | +0.25(+0.67%) |
Dec 17, 2018 | 37.33 | 37.47 | 36.77 | 36.79 | 21,931 | -0.66(-1.77%) |
Dec 14, 2018 | 37.74 | 37.98 | 37.43 | 37.45 | 10,905 | -0.76(-1.98%) |
Dec 13, 2018 | 38.49 | 38.49 | 38.21 | 38.21 | 4,517 | -0.26(-0.68%) |
Dec 12, 2018 | 38.33 | 38.76 | 38.33 | 38.47 | 5,900 | +0.71(+1.87%) |
Dec 11, 2018 | 38.12 | 38.24 | 37.57 | 37.77 | 7,674 | +0.03(+0.08%) |
Dec 10, 2018 | 37.78 | 37.90 | 37.47 | 37.74 | 9,290 | -0.29(-0.77%) |
Dec 07, 2018 | 38.62 | 38.79 | 37.90 | 38.03 | 4,746 | -0.64(-1.66%) |
Dec 06, 2018 | 38.44 | 38.67 | 38.04 | 38.67 | 7,932 | -0.59(-1.51%) |
Dec 04, 2018 | 40.77 | 40.82 | 39.27 | 39.27 | 6,765 | -1.65(-4.04%) |
Dec 03, 2018 | 41.02 | 41.29 | 40.87 | 40.92 | 4,420 | +0.63(+1.57%) |
Nov 30, 2018 | 40.01 | 40.29 | 40.01 | 40.29 | 5,048 | -0.05(-0.12%) |
Nov 29, 2018 | 40.22 | 40.47 | 40.22 | 40.34 | 2,143 | +0.06(+0.15%) |
Nov 28, 2018 | 39.44 | 40.31 | 39.44 | 40.28 | 36,036 | +0.99(+2.52%) |
Nov 27, 2018 | 39.34 | 39.48 | 39.25 | 39.29 | 5,020 | -0.19(-0.48%) |
Nov 26, 2018 | 39.31 | 39.69 | 39.31 | 39.47 | 5,038 | +0.51(+1.30%) |
Nov 23, 2018 | 38.69 | 39.03 | 38.69 | 38.97 | 2,524 | -0.19(-0.48%) |
Nov 21, 2018 | 39.16 | 39.16 | 39.16 | 0 | +0.81(+2.12%) | |
Nov 20, 2018 | 38.63 | 38.95 | 38.34 | 38.34 | 3,479 | -1.01(-2.57%) |
Nov 19, 2018 | 39.70 | 39.70 | 39.22 | 39.35 | 7,553 | -0.48(-1.19%) |
Nov 16, 2018 | 39.62 | 39.93 | 39.49 | 39.83 | 2,928 | -0.10(-0.25%) |
Nov 15, 2018 | 39.23 | 39.93 | 39.10 | 39.93 | 4,159 | +0.62(+1.59%) |
Nov 14, 2018 | 39.69 | 39.78 | 39.11 | 39.31 | 29,154 | -0.09(-0.23%) |
Nov 13, 2018 | 39.40 | 39.85 | 39.39 | 39.39 | 4,378 | -0.17(-0.43%) |
Nov 12, 2018 | 40.00 | 40.00 | 39.40 | 39.57 | 5,353 | -0.54(-1.35%) |
Nov 09, 2018 | 40.61 | 40.61 | 40.03 | 40.11 | 5,856 | -0.73(-1.78%) |
Nov 08, 2018 | 40.69 | 40.90 | 40.68 | 40.84 | 8,588 | +0.10(+0.24%) |
Nov 07, 2018 | 40.35 | 40.90 | 40.33 | 40.74 | 13,195 | +0.88(+2.21%) |
Nov 06, 2018 | 39.72 | 39.86 | 39.67 | 39.86 | 2,778 | +0.41(+1.04%) |
Nov 05, 2018 | 39.45 | 39.48 | 39.23 | 39.45 | 20,820 | -0.07(-0.19%) |
Nov 02, 2018 | 39.80 | 39.80 | 39.47 | 39.52 | 3,534 | +0.12(+0.31%) |
Nov 01, 2018 | 38.63 | 39.41 | 38.63 | 39.40 | 7,064 | +0.82(+2.12%) |
Oct 31, 2018 | 38.33 | 38.72 | 38.33 | 38.58 | 4,447 | +0.83(+2.20%) |
Oct 30, 2018 | 37.37 | 38.00 | 37.37 | 37.75 | 2,649 | +0.42(+1.11%) |
Oct 29, 2018 | 38.13 | 38.28 | 37.24 | 37.33 | 3,799 | +0.06(+0.16%) |
Oct 26, 2018 | 37.04 | 37.75 | 36.90 | 37.27 | 10,097 | -0.08(-0.21%) |
Oct 25, 2018 | 37.09 | 37.59 | 37.09 | 37.35 | 3,927 | +0.45(+1.21%) |
Oct 24, 2018 | 38.15 | 38.15 | 36.91 | 36.91 | 12,773 | -1.22(-3.20%) |
Oct 23, 2018 | 38.03 | 38.13 | 37.57 | 38.13 | 6,503 | -0.57(-1.47%) |
Oct 22, 2018 | 38.65 | 38.86 | 38.52 | 38.70 | 44,130 | +0.08(+0.22%) |
Oct 19, 2018 | 38.81 | 38.88 | 38.55 | 38.61 | 3,837 | -0.25(-0.64%) |
Oct 18, 2018 | 39.44 | 39.53 | 38.79 | 38.86 | 4,396 | -0.73(-1.85%) |
Oct 17, 2018 | 39.72 | 39.84 | 39.45 | 39.59 | 7,452 | -0.27(-0.67%) |
Oct 16, 2018 | 39.32 | 39.86 | 39.30 | 39.86 | 4,088 | +1.07(+2.76%) |
Oct 15, 2018 | 38.46 | 39.10 | 38.46 | 38.79 | 9,223 | +0.32(+0.82%) |
Oct 12, 2018 | 38.76 | 38.94 | 38.33 | 38.47 | 5,755 | -0.06(-0.15%) |
Oct 11, 2018 | 38.72 | 38.97 | 38.23 | 38.53 | 15,319 | -0.11(-0.28%) |
Oct 10, 2018 | 39.84 | 39.89 | 38.64 | 38.64 | 10,791 | -1.86(-4.58%) |
Oct 09, 2018 | 40.51 | 40.59 | 40.36 | 40.50 | 6,008 | -0.28(-0.70%) |
Oct 08, 2018 | 40.76 | 40.97 | 40.50 | 40.78 | 6,552 | -0.52(-1.27%) |
Oct 05, 2018 | 41.56 | 41.56 | 41.15 | 41.31 | 6,462 | -0.40(-0.95%) |
Oct 04, 2018 | 42.17 | 42.17 | 41.66 | 41.70 | 5,928 | -0.79(-1.86%) |
Oct 03, 2018 | 42.53 | 42.61 | 42.44 | 42.49 | 3,979 | +0.19(+0.44%) |
Oct 02, 2018 | 42.31 | 42.61 | 42.31 | 42.31 | 10,084 | -0.25(-0.58%) |
Oct 01, 2018 | 42.93 | 43.18 | 42.55 | 42.55 | 26,991 | -0.56(-1.31%) |
Sep 28, 2018 | 42.63 | 43.12 | 42.63 | 43.12 | 5,553 | +0.39(+0.90%) |
Sep 27, 2018 | 42.86 | 43.22 | 42.73 | 42.73 | 3,800 | -0.20(-0.46%) |
Sep 26, 2018 | 43.14 | 43.38 | 42.93 | 42.93 | 3,368 | -0.31(-0.71%) |
Sep 25, 2018 | 43.53 | 43.53 | 43.24 | 43.24 | 5,758 | -0.10(-0.23%) |
Sep 24, 2018 | 43.58 | 43.82 | 43.31 | 43.34 | 4,783 | -0.51(-1.16%) |
Sep 21, 2018 | 43.87 | 44.07 | 43.70 | 43.84 | 264,161 | +0.15(+0.35%) |
Sep 20, 2018 | 43.73 | 43.88 | 43.66 | 43.69 | 3,075 | +0.46(+1.05%) |
Sep 19, 2018 | 43.38 | 43.60 | 43.24 | 43.24 | 3,480 | +0.01(+0.02%) |
Sep 18, 2018 | 43.29 | 43.70 | 43.23 | 43.23 | 5,709 | -0.03(-0.06%) |
Sep 17, 2018 | 43.59 | 43.73 | 43.24 | 43.25 | 10,824 | -0.53(-1.22%) |
Sep 14, 2018 | 43.49 | 43.84 | 43.28 | 43.79 | 9,492 | +0.41(+0.95%) |
Sep 13, 2018 | 43.28 | 43.47 | 43.27 | 43.38 | 2,018 | +0.11(+0.25%) |
Sep 12, 2018 | 43.22 | 43.50 | 42.92 | 43.27 | 3,664 | +0.04(+0.08%) |
Sep 11, 2018 | 43.18 | 43.42 | 43.18 | 43.23 | 5,603 | -0.16(-0.38%) |
Sep 10, 2018 | 43.19 | 43.42 | 43.14 | 43.40 | 18,564 | +0.55(+1.29%) |
Sep 07, 2018 | 42.86 | 43.12 | 42.84 | 42.84 | 7,371 | -0.55(-1.28%) |
Sep 06, 2018 | 43.18 | 43.40 | 43.04 | 43.39 | 5,114 | +0.05(+0.11%) |
Sep 05, 2018 | 43.18 | 43.36 | 43.16 | 43.35 | 5,380 | -0.07(-0.16%) |
Sep 04, 2018 | 43.30 | 43.41 | 43.12 | 43.41 | 6,050 | -0.52(-1.17%) |
Aug 31, 2018 | 43.93 | 43.93 | 43.93 | 0 | -0.08(-0.19%) | |
Aug 30, 2018 | 43.94 | 44.17 | 43.86 | 44.01 | 3,516 | -0.11(-0.26%) |
Aug 29, 2018 | 44.07 | 44.27 | 44.07 | 44.13 | 5,856 | +0.07(+0.15%) |
Aug 28, 2018 | 44.14 | 44.46 | 44.03 | 44.06 | 5,337 | +0.06(+0.13%) |
Aug 27, 2018 | 43.75 | 44.23 | 43.75 | 44.00 | 13,695 | +0.44(+1.01%) |
Aug 24, 2018 | 43.28 | 43.57 | 43.28 | 43.56 | 4,342 | +0.67(+1.57%) |
Aug 23, 2018 | 42.94 | 43.31 | 42.89 | 42.89 | 8,792 | -0.11(-0.25%) |
Aug 22, 2018 | 43.05 | 43.14 | 43.00 | 43.00 | 2,244 | -0.00(-0.01%) |
Aug 21, 2018 | 42.61 | 43.23 | 42.61 | 43.00 | 4,893 | +0.53(+1.26%) |
Aug 20, 2018 | 42.29 | 42.55 | 42.29 | 42.47 | 13,740 | +0.40(+0.95%) |
Aug 17, 2018 | 41.70 | 42.12 | 41.70 | 42.07 | 14,339 | +0.30(+0.72%) |
Aug 16, 2018 | 41.52 | 41.77 | 41.52 | 41.77 | 4,072 | +0.32(+0.78%) |
Aug 15, 2018 | 41.68 | 42.00 | 41.27 | 41.44 | 9,323 | -0.67(-1.59%) |
Aug 14, 2018 | 41.98 | 42.14 | 41.98 | 42.11 | 8,394 | +0.02(+0.04%) |
Aug 13, 2018 | 42.15 | 42.41 | 42.00 | 42.10 | 6,132 | -0.18(-0.42%) |
Aug 10, 2018 | 42.29 | 42.43 | 42.09 | 42.28 | 4,140 | -0.53(-1.25%) |
Aug 09, 2018 | 42.98 | 43.16 | 42.81 | 42.81 | 5,895 | +0.01(+0.02%) |
Aug 08, 2018 | 42.85 | 42.96 | 42.75 | 42.80 | 2,553 | -0.08(-0.19%) |
Aug 07, 2018 | 42.77 | 42.94 | 42.77 | 42.88 | 6,819 | +0.23(+0.54%) |
Aug 06, 2018 | 42.52 | 42.75 | 42.52 | 42.65 | 3,188 | -0.20(-0.46%) |
Aug 03, 2018 | 42.80 | 42.87 | 42.61 | 42.85 | 5,250 | -0.09(-0.21%) |
Aug 02, 2018 | 42.43 | 42.94 | 42.43 | 42.94 | 3,012 | +0.24(+0.56%) |
Aug 01, 2018 | 42.99 | 43.29 | 42.69 | 42.70 | 11,859 | -0.42(-0.96%) |
Jul 31, 2018 | 42.52 | 43.14 | 42.52 | 43.12 | 11,836 | +0.29(+0.67%) |
Jul 30, 2018 | 42.84 | 43.02 | 42.70 | 42.83 | 4,052 | -0.12(-0.28%) |
Jul 27, 2018 | 43.17 | 43.22 | 42.75 | 42.95 | 8,012 | -0.32(-0.73%) |
Jul 26, 2018 | 43.02 | 43.38 | 43.02 | 43.27 | 6,609 | +0.25(+0.58%) |
Jul 25, 2018 | 42.53 | 43.09 | 42.49 | 43.02 | 8,599 | +0.43(+1.01%) |
Jul 24, 2018 | 42.80 | 43.11 | 42.59 | 42.59 | 4,652 | +0.09(+0.22%) |
Jul 23, 2018 | 42.57 | 42.81 | 42.49 | 42.49 | 15,148 | -0.23(-0.54%) |
Jul 20, 2018 | 42.50 | 42.84 | 42.50 | 42.73 | 4,844 | -0.17(-0.40%) |
Jul 19, 2018 | 42.38 | 42.90 | 42.38 | 42.90 | 2,706 | +0.41(+0.96%) |
Jul 18, 2018 | 42.38 | 42.84 | 42.38 | 42.49 | 4,638 | +0.05(+0.12%) |
Jul 17, 2018 | 42.24 | 42.80 | 42.24 | 42.44 | 15,806 | +0.24(+0.57%) |
Jul 16, 2018 | 42.37 | 42.38 | 42.16 | 42.21 | 8,138 | -0.46(-1.07%) |
Jul 13, 2018 | 42.09 | 42.67 | 42.09 | 42.66 | 6,732 | +0.30(+0.70%) |
Jul 12, 2018 | 41.99 | 42.37 | 41.99 | 42.37 | 8,235 | +0.19(+0.45%) |
Jul 11, 2018 | 42.18 | 42.36 | 42.11 | 42.18 | 5,180 | -0.51(-1.20%) |
Jul 10, 2018 | 42.61 | 42.80 | 42.46 | 42.69 | 7,988 | +0.13(+0.30%) |
Jul 09, 2018 | 42.30 | 42.58 | 42.30 | 42.56 | 6,052 | +0.25(+0.60%) |
Jul 06, 2018 | 41.89 | 42.37 | 41.89 | 42.31 | 7,598 | +0.53(+1.28%) |
Jul 05, 2018 | 41.54 | 41.99 | 41.44 | 41.78 | 11,154 | +0.29(+0.70%) |
Jul 03, 2018 | 41.48 | 41.48 | 41.48 | 0 | +0.14(+0.34%) | |
Jul 02, 2018 | 41.21 | 41.45 | 41.00 | 41.35 | 32,111 | -0.37(-0.88%) |
Jun 29, 2018 | 41.95 | 41.67 | 41.71 | 6,387 | +0.26(+0.62%) | |
Jun 28, 2018 | 41.19 | 41.45 | 40.97 | 41.45 | 12,466 | -0.06(-0.15%) |
Jun 27, 2018 | 41.95 | 42.26 | 41.52 | 41.52 | 5,233 | -0.11(-0.26%) |
Jun 26, 2018 | 41.68 | 41.97 | 41.62 | 41.62 | 4,873 | +0.02(+0.05%) |
Jun 25, 2018 | 42.12 | 42.12 | 41.45 | 41.60 | 7,203 | -0.75(-1.77%) |
Jun 22, 2018 | 42.50 | 42.56 | 42.35 | 42.35 | 3,753 | +0.04(+0.09%) |
Jun 21, 2018 | 42.69 | 42.69 | 42.25 | 42.32 | 4,474 | -0.69(-1.61%) |
Jun 20, 2018 | 42.60 | 43.01 | 42.59 | 43.01 | 34,408 | +0.25(+0.58%) |
Jun 19, 2018 | 42.52 | 42.76 | 42.11 | 42.76 | 14,445 | -0.30(-0.69%) |
Jun 18, 2018 | 42.80 | 43.20 | 42.73 | 43.06 | 4,212 | -0.33(-0.76%) |
Jun 15, 2018 | 43.62 | 43.04 | 43.39 | 6,714 | -0.24(-0.54%) | |
Jun 14, 2018 | 43.60 | 43.66 | 43.51 | 43.62 | 4,250 | +0.06(+0.15%) |
Jun 13, 2018 | 43.71 | 43.83 | 43.56 | 43.56 | 12,841 | +0.12(+0.28%) |
Jun 12, 2018 | 43.74 | 43.76 | 43.43 | 43.43 | 5,028 | -0.30(-0.69%) |
Jun 11, 2018 | 43.58 | 43.81 | 43.53 | 43.74 | 3,923 | +0.21(+0.49%) |
Jun 08, 2018 | 43.54 | 43.67 | 43.35 | 43.52 | 2,429 | -0.02(-0.05%) |
Jun 07, 2018 | 44.03 | 44.03 | 43.53 | 43.55 | 12,296 | -0.48(-1.09%) |
Jun 06, 2018 | 44.03 | 43.62 | 44.03 | 7,373 | +0.32(+0.72%) | |
Jun 05, 2018 | 43.49 | 43.71 | 43.33 | 43.71 | 10,329 | +0.21(+0.48%) |