Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.78 | 44.31 | 43.60 | 44.06 | 195,192 | +0.15(+0.35%) |
May 30, 2019 | 43.88 | 44.12 | 43.79 | 43.90 | 399,182 | +0.07(+0.16%) |
May 29, 2019 | 44.39 | 44.39 | 43.66 | 43.84 | 638,223 | -0.59(-1.32%) |
May 28, 2019 | 45.08 | 45.21 | 44.42 | 44.42 | 364,221 | -0.54(-1.19%) |
May 24, 2019 | 44.96 | 45.12 | 44.88 | 44.96 | 109,795 | +0.17(+0.38%) |
May 23, 2019 | 44.56 | 44.83 | 44.47 | 44.79 | 203,207 | +0.04(+0.10%) |
May 22, 2019 | 44.65 | 44.76 | 44.57 | 44.75 | 128,675 | +0.08(+0.17%) |
May 21, 2019 | 44.40 | 44.75 | 44.37 | 44.67 | 145,731 | +0.43(+0.98%) |
May 20, 2019 | 44.84 | 44.84 | 44.06 | 44.24 | 181,093 | -0.57(-1.27%) |
May 17, 2019 | 44.76 | 44.86 | 44.53 | 44.81 | 170,676 | -0.09(-0.21%) |
May 16, 2019 | 44.59 | 45.02 | 44.54 | 44.90 | 522,078 | +0.30(+0.67%) |
May 15, 2019 | 44.35 | 44.76 | 44.35 | 44.60 | 299,616 | +0.25(+0.56%) |
May 14, 2019 | 44.25 | 44.44 | 44.09 | 44.36 | 150,334 | +0.16(+0.37%) |
May 13, 2019 | 43.92 | 44.24 | 43.84 | 44.19 | 98,722 | -0.03(-0.08%) |
May 10, 2019 | 43.72 | 44.30 | 43.65 | 44.23 | 149,444 | +0.45(+1.03%) |
May 09, 2019 | 43.53 | 43.82 | 43.23 | 43.78 | 95,615 | +0.16(+0.37%) |
May 08, 2019 | 43.78 | 44.01 | 43.57 | 43.61 | 135,617 | -0.01(-0.02%) |
May 07, 2019 | 44.40 | 44.40 | 43.37 | 43.62 | 149,397 | -0.90(-2.03%) |
May 06, 2019 | 44.41 | 44.63 | 44.29 | 44.53 | 136,604 | -0.09(-0.21%) |
May 03, 2019 | 44.43 | 44.67 | 44.18 | 44.62 | 99,238 | +0.38(+0.85%) |
May 02, 2019 | 44.17 | 44.62 | 44.08 | 44.24 | 443,517 | +0.10(+0.23%) |
May 01, 2019 | 44.06 | 44.57 | 44.03 | 44.14 | 270,482 | +0.16(+0.37%) |
Apr 30, 2019 | 43.66 | 44.11 | 43.38 | 43.98 | 169,335 | +0.41(+0.94%) |
Apr 29, 2019 | 44.07 | 44.17 | 43.55 | 43.57 | 99,639 | -0.50(-1.14%) |
Apr 26, 2019 | 43.96 | 44.12 | 43.75 | 44.07 | 129,620 | +0.29(+0.66%) |
Apr 25, 2019 | 43.74 | 43.88 | 43.46 | 43.78 | 99,786 | -0.04(-0.10%) |
Apr 24, 2019 | 43.54 | 43.91 | 43.48 | 43.83 | 148,395 | +0.43(+1.00%) |
Apr 23, 2019 | 42.93 | 43.46 | 42.80 | 43.39 | 127,017 | +0.61(+1.41%) |
Apr 22, 2019 | 43.31 | 43.31 | 42.41 | 42.79 | 247,753 | -0.55(-1.28%) |
Apr 18, 2019 | 43.15 | 43.45 | 42.94 | 43.34 | 111,203 | +0.37(+0.85%) |
Apr 17, 2019 | 43.49 | 43.54 | 42.84 | 42.97 | 176,026 | -0.42(-0.96%) |
Apr 16, 2019 | 44.51 | 44.51 | 43.22 | 43.39 | 525,540 | -1.07(-2.40%) |
Apr 15, 2019 | 44.70 | 44.70 | 44.34 | 44.46 | 125,739 | -0.19(-0.42%) |
Apr 12, 2019 | 44.45 | 44.66 | 44.17 | 44.64 | 235,427 | +0.19(+0.42%) |
Apr 11, 2019 | 44.51 | 44.70 | 44.26 | 44.46 | 106,434 | -0.05(-0.11%) |
Apr 10, 2019 | 44.21 | 44.52 | 44.10 | 44.51 | 124,496 | +0.48(+1.08%) |
Apr 09, 2019 | 44.33 | 44.56 | 43.97 | 44.03 | 118,361 | -0.26(-0.60%) |
Apr 08, 2019 | 44.59 | 44.59 | 44.20 | 44.30 | 180,560 | -0.28(-0.63%) |
Apr 05, 2019 | 44.36 | 44.61 | 44.26 | 44.58 | 148,271 | +0.25(+0.56%) |
Apr 04, 2019 | 44.43 | 44.45 | 44.10 | 44.33 | 351,018 | -0.09(-0.21%) |
Apr 03, 2019 | 44.47 | 44.59 | 44.15 | 44.42 | 310,916 | -0.02(-0.04%) |
Apr 02, 2019 | 44.22 | 44.50 | 43.82 | 44.44 | 383,943 | +0.25(+0.56%) |
Apr 01, 2019 | 44.15 | 44.20 | 43.61 | 44.19 | 464,032 | +0.10(+0.23%) |
Mar 29, 2019 | 44.30 | 44.35 | 44.02 | 44.09 | 248,565 | -0.20(-0.44%) |
Mar 28, 2019 | 43.95 | 44.29 | 43.84 | 44.29 | 138,071 | +0.41(+0.93%) |
Mar 27, 2019 | 44.07 | 44.10 | 43.60 | 43.88 | 199,934 | -0.13(-0.29%) |
Mar 26, 2019 | 43.63 | 44.01 | 43.63 | 44.01 | 202,285 | +0.44(+1.02%) |
Mar 25, 2019 | 43.49 | 43.70 | 43.31 | 43.56 | 228,265 | +0.01(+0.02%) |
Mar 22, 2019 | 43.77 | 44.12 | 43.54 | 43.55 | 194,840 | -0.23(-0.53%) |
Mar 21, 2019 | 42.93 | 43.83 | 42.93 | 43.78 | 115,833 | +0.78(+1.82%) |
Mar 20, 2019 | 42.87 | 43.28 | 42.52 | 43.00 | 222,455 | +0.13(+0.31%) |
Mar 19, 2019 | 43.09 | 43.09 | 42.73 | 42.87 | 199,515 | -0.18(-0.41%) |
Mar 18, 2019 | 43.31 | 43.42 | 42.82 | 43.04 | 162,159 | -0.25(-0.59%) |
Mar 15, 2019 | 43.56 | 43.62 | 43.24 | 43.30 | 99,863 | -0.24(-0.54%) |
Mar 14, 2019 | 43.45 | 43.55 | 43.36 | 43.53 | 85,652 | +0.08(+0.19%) |
Mar 13, 2019 | 43.31 | 43.58 | 43.31 | 43.45 | 179,917 | +0.18(+0.41%) |
Mar 12, 2019 | 43.11 | 43.36 | 43.09 | 43.27 | 120,763 | +0.20(+0.47%) |
Mar 11, 2019 | 42.60 | 43.07 | 42.53 | 43.07 | 96,078 | +0.57(+1.33%) |
Mar 08, 2019 | 42.35 | 42.65 | 42.18 | 42.50 | 135,123 | +0.03(+0.08%) |
Mar 07, 2019 | 42.68 | 42.86 | 42.35 | 42.47 | 154,851 | -0.08(-0.20%) |
Mar 06, 2019 | 42.82 | 42.92 | 42.53 | 42.55 | 1,361,814 | -0.24(-0.55%) |
Mar 05, 2019 | 42.64 | 42.93 | 42.57 | 42.79 | 130,140 | +0.13(+0.30%) |
Mar 04, 2019 | 42.58 | 42.71 | 42.22 | 42.66 | 258,989 | +0.17(+0.40%) |
Mar 01, 2019 | 42.80 | 42.94 | 42.02 | 42.49 | 391,880 | -0.22(-0.51%) |
Feb 28, 2019 | 42.56 | 43.15 | 42.44 | 42.71 | 331,111 | +0.15(+0.36%) |
Feb 27, 2019 | 42.68 | 42.77 | 42.27 | 42.56 | 666,550 | -0.30(-0.71%) |
Feb 26, 2019 | 42.98 | 43.09 | 42.79 | 42.87 | 171,763 | -0.11(-0.26%) |
Feb 25, 2019 | 43.41 | 43.41 | 42.92 | 42.98 | 450,663 | -0.30(-0.70%) |
Feb 22, 2019 | 43.10 | 43.44 | 43.00 | 43.28 | 129,916 | +0.30(+0.69%) |
Feb 21, 2019 | 42.82 | 43.03 | 42.54 | 42.98 | 899,299 | +0.06(+0.14%) |
Feb 20, 2019 | 43.23 | 43.23 | 42.61 | 42.93 | 169,269 | -0.30(-0.70%) |
Feb 19, 2019 | 43.15 | 43.31 | 43.10 | 43.23 | 332,363 | +0.06(+0.14%) |
Feb 15, 2019 | 43.02 | 43.17 | 42.93 | 43.17 | 470,091 | +0.23(+0.53%) |
Feb 14, 2019 | 42.87 | 43.06 | 42.74 | 42.94 | 156,428 | +0.14(+0.32%) |
Feb 13, 2019 | 42.46 | 42.83 | 42.26 | 42.81 | 164,923 | +0.22(+0.52%) |
Feb 12, 2019 | 43.05 | 43.10 | 42.46 | 42.59 | 258,454 | -0.37(-0.87%) |
Feb 11, 2019 | 42.89 | 43.04 | 42.83 | 42.96 | 218,187 | +0.11(+0.26%) |
Feb 08, 2019 | 42.69 | 42.97 | 42.62 | 42.85 | 124,355 | +0.03(+0.08%) |
Feb 07, 2019 | 42.35 | 42.85 | 42.16 | 42.82 | 183,301 | +0.41(+0.98%) |
Feb 06, 2019 | 42.66 | 42.66 | 42.27 | 42.40 | 233,189 | -0.26(-0.61%) |
Feb 05, 2019 | 42.55 | 42.68 | 42.24 | 42.66 | 421,754 | +0.19(+0.46%) |
Feb 04, 2019 | 42.05 | 42.47 | 41.83 | 42.47 | 453,876 | +0.38(+0.90%) |
Feb 01, 2019 | 42.44 | 42.51 | 41.46 | 42.09 | 457,312 | -0.27(-0.64%) |
Jan 31, 2019 | 42.02 | 42.41 | 41.73 | 42.36 | 262,572 | +0.33(+0.78%) |
Jan 30, 2019 | 41.69 | 42.16 | 41.61 | 42.03 | 242,508 | +0.36(+0.87%) |
Jan 29, 2019 | 41.38 | 41.67 | 41.18 | 41.67 | 207,762 | +0.36(+0.86%) |
Jan 28, 2019 | 40.69 | 41.34 | 40.67 | 41.31 | 197,135 | +0.45(+1.10%) |
Jan 25, 2019 | 40.50 | 40.86 | 40.46 | 40.86 | 217,119 | +0.53(+1.32%) |
Jan 24, 2019 | 40.29 | 40.45 | 39.98 | 40.33 | 215,779 | +0.04(+0.10%) |
Jan 23, 2019 | 40.39 | 40.39 | 40.01 | 40.29 | 103,767 | -0.03(-0.06%) |
Jan 22, 2019 | 40.36 | 40.49 | 40.00 | 40.31 | 175,725 | -0.11(-0.27%) |
Jan 18, 2019 | 40.43 | 40.43 | 40.13 | 40.42 | 172,749 | +0.09(+0.23%) |
Jan 17, 2019 | 40.03 | 40.33 | 40.03 | 40.33 | 98,799 | +0.21(+0.53%) |
Jan 16, 2019 | 39.81 | 40.22 | 39.78 | 40.12 | 116,088 | +0.27(+0.68%) |
Jan 15, 2019 | 39.49 | 39.94 | 39.49 | 39.85 | 317,868 | +0.43(+1.09%) |
Jan 14, 2019 | 39.54 | 39.65 | 39.29 | 39.42 | 249,621 | -0.15(-0.38%) |
Jan 11, 2019 | 39.39 | 39.61 | 39.26 | 39.57 | 145,180 | +0.10(+0.26%) |
Jan 10, 2019 | 38.74 | 39.54 | 38.71 | 39.47 | 126,782 | +0.52(+1.35%) |
Jan 09, 2019 | 39.05 | 39.05 | 38.56 | 38.94 | 275,135 | +0.02(+0.04%) |
Jan 08, 2019 | 38.28 | 39.02 | 38.26 | 38.93 | 233,684 | +0.85(+2.22%) |
Jan 07, 2019 | 37.82 | 38.31 | 37.72 | 38.08 | 178,332 | +0.37(+0.99%) |
Jan 04, 2019 | 37.29 | 38.03 | 37.29 | 37.71 | 170,619 | +0.47(+1.27%) |
Jan 03, 2019 | 36.83 | 37.77 | 36.83 | 37.24 | 268,786 | +0.22(+0.59%) |
Jan 02, 2019 | 37.41 | 37.41 | 36.76 | 37.02 | 1,187,008 | -0.89(-2.34%) |
Dec 31, 2018 | 37.94 | 37.95 | 37.26 | 37.91 | 532,564 | +0.09(+0.25%) |
Dec 28, 2018 | 37.98 | 38.18 | 37.45 | 37.81 | 684,844 | +0.09(+0.25%) |
Dec 27, 2018 | 37.29 | 37.72 | 36.63 | 37.72 | 485,141 | +0.08(+0.22%) |
Dec 26, 2018 | 36.48 | 37.68 | 36.16 | 37.63 | 3,723,427 | +1.15(+3.15%) |
Dec 24, 2018 | 37.79 | 37.92 | 36.44 | 36.49 | 944,204 | -1.55(-4.07%) |
Dec 21, 2018 | 38.51 | 39.19 | 37.94 | 38.03 | 481,686 | -0.43(-1.12%) |
Dec 20, 2018 | 38.90 | 39.01 | 38.12 | 38.46 | 363,158 | -0.52(-1.32%) |
Dec 19, 2018 | 39.50 | 39.63 | 38.83 | 38.98 | 168,639 | -0.52(-1.33%) |
Dec 18, 2018 | 39.45 | 39.73 | 39.29 | 39.50 | 613,565 | +0.39(+0.99%) |
Dec 17, 2018 | 40.72 | 40.79 | 39.00 | 39.11 | 273,446 | -1.53(-3.76%) |
Dec 14, 2018 | 40.63 | 40.75 | 40.42 | 40.64 | 189,546 | -0.06(-0.14%) |
Dec 13, 2018 | 40.50 | 41.07 | 40.50 | 40.70 | 486,749 | +0.25(+0.62%) |
Dec 12, 2018 | 41.40 | 41.43 | 40.42 | 40.45 | 202,304 | -0.80(-1.93%) |
Dec 11, 2018 | 41.41 | 41.57 | 41.21 | 41.25 | 74,176 | +0.06(+0.14%) |
Dec 10, 2018 | 41.58 | 41.69 | 40.74 | 41.19 | 74,679 | -0.30(-0.73%) |
Dec 07, 2018 | 41.93 | 41.93 | 41.35 | 41.49 | 93,344 | -0.50(-1.20%) |
Dec 06, 2018 | 40.78 | 42.03 | 40.37 | 41.99 | 237,416 | +1.10(+2.69%) |
Dec 04, 2018 | 41.74 | 41.74 | 40.86 | 40.89 | 401,476 | -0.74(-1.78%) |
Dec 03, 2018 | 41.67 | 41.67 | 41.25 | 41.63 | 311,221 | +0.33(+0.79%) |
Nov 30, 2018 | 41.10 | 41.35 | 40.92 | 41.31 | 423,978 | +0.35(+0.86%) |
Nov 29, 2018 | 40.91 | 41.11 | 40.65 | 40.95 | 358,150 | +0.00(+0.00%) |
Nov 28, 2018 | 40.64 | 40.95 | 40.47 | 40.95 | 174,920 | +0.38(+0.93%) |
Nov 27, 2018 | 40.37 | 40.59 | 40.24 | 40.58 | 206,960 | +0.20(+0.50%) |
Nov 26, 2018 | 40.55 | 40.63 | 40.24 | 40.37 | 1,523,008 | +0.00(+0.00%) |
Nov 23, 2018 | 40.41 | 40.56 | 40.13 | 40.37 | 28,217 | -0.08(-0.19%) |
Nov 21, 2018 | 40.45 | 40.45 | 40.45 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 40.47 | 40.75 | 40.37 | 40.45 | 282,962 | -0.27(-0.66%) |
Nov 19, 2018 | 40.69 | 40.95 | 40.45 | 40.72 | 113,895 | +0.02(+0.04%) |
Nov 16, 2018 | 40.21 | 40.70 | 40.21 | 40.70 | 43,695 | +0.50(+1.23%) |
Nov 15, 2018 | 40.44 | 40.44 | 39.84 | 40.21 | 153,170 | -0.37(-0.91%) |
Nov 14, 2018 | 40.81 | 40.84 | 40.42 | 40.58 | 149,599 | -0.09(-0.23%) |
Nov 13, 2018 | 40.67 | 40.86 | 40.44 | 40.67 | 48,254 | +0.03(+0.06%) |
Nov 12, 2018 | 40.71 | 41.05 | 40.63 | 40.64 | 134,648 | -0.02(-0.04%) |
Nov 09, 2018 | 40.56 | 40.75 | 40.42 | 40.66 | 138,230 | +0.08(+0.19%) |
Nov 08, 2018 | 40.52 | 40.63 | 40.28 | 40.58 | 72,366 | +0.04(+0.10%) |
Nov 07, 2018 | 40.23 | 40.58 | 40.09 | 40.54 | 105,750 | +0.52(+1.30%) |
Nov 06, 2018 | 39.84 | 40.05 | 39.84 | 40.02 | 51,256 | +0.17(+0.42%) |
Nov 05, 2018 | 39.24 | 40.00 | 39.24 | 39.85 | 115,010 | +0.70(+1.78%) |
Nov 02, 2018 | 39.71 | 39.71 | 38.85 | 39.16 | 313,013 | -0.51(-1.29%) |
Nov 01, 2018 | 39.53 | 39.71 | 39.32 | 39.67 | 681,565 | +0.28(+0.70%) |
Oct 31, 2018 | 40.05 | 40.05 | 39.35 | 39.39 | 1,878,880 | -0.58(-1.45%) |
Oct 30, 2018 | 39.63 | 40.30 | 39.59 | 39.97 | 115,931 | +0.38(+0.95%) |
Oct 29, 2018 | 39.48 | 39.83 | 39.37 | 39.59 | 133,146 | +0.44(+1.12%) |
Oct 26, 2018 | 39.87 | 39.87 | 38.96 | 39.16 | 99,535 | -0.87(-2.16%) |
Oct 25, 2018 | 39.60 | 40.18 | 39.42 | 40.02 | 201,663 | +0.52(+1.32%) |
Oct 24, 2018 | 39.19 | 39.81 | 39.11 | 39.50 | 334,855 | +0.39(+0.99%) |
Oct 23, 2018 | 38.79 | 39.30 | 38.59 | 39.11 | 362,094 | +0.20(+0.52%) |
Oct 22, 2018 | 39.50 | 39.64 | 38.89 | 38.91 | 226,188 | -0.50(-1.28%) |
Oct 19, 2018 | 39.16 | 39.55 | 39.16 | 39.42 | 263,602 | +0.21(+0.54%) |
Oct 18, 2018 | 39.26 | 39.45 | 39.07 | 39.21 | 189,535 | -0.04(-0.11%) |
Oct 17, 2018 | 39.32 | 39.41 | 38.96 | 39.25 | 240,084 | -0.13(-0.32%) |
Oct 16, 2018 | 38.67 | 39.42 | 38.44 | 39.37 | 147,367 | +0.81(+2.11%) |
Oct 15, 2018 | 38.30 | 38.86 | 38.30 | 38.56 | 152,053 | +0.18(+0.48%) |
Oct 12, 2018 | 38.69 | 38.82 | 38.11 | 38.38 | 286,819 | -0.08(-0.20%) |
Oct 11, 2018 | 39.62 | 39.62 | 38.43 | 38.45 | 181,253 | -1.13(-2.84%) |
Oct 10, 2018 | 40.06 | 40.24 | 39.58 | 39.58 | 46,313 | -0.58(-1.44%) |
Oct 09, 2018 | 40.11 | 40.20 | 39.85 | 40.16 | 152,744 | +0.10(+0.25%) |
Oct 08, 2018 | 39.48 | 40.17 | 39.48 | 40.05 | 165,052 | +0.61(+1.55%) |
Oct 05, 2018 | 39.45 | 39.64 | 39.40 | 39.44 | 94,415 | -0.01(-0.02%) |
Oct 04, 2018 | 39.61 | 39.61 | 39.16 | 39.45 | 86,971 | -0.36(-0.91%) |
Oct 03, 2018 | 40.15 | 40.31 | 39.53 | 39.81 | 486,267 | -0.34(-0.86%) |
Oct 02, 2018 | 40.30 | 40.40 | 40.13 | 40.16 | 91,591 | -0.12(-0.29%) |
Oct 01, 2018 | 40.63 | 40.67 | 40.26 | 40.27 | 436,033 | -0.36(-0.89%) |
Sep 28, 2018 | 40.11 | 40.66 | 40.11 | 40.63 | 325,514 | +0.55(+1.38%) |
Sep 27, 2018 | 39.98 | 40.24 | 39.97 | 40.08 | 92,544 | +0.19(+0.48%) |
Sep 26, 2018 | 40.42 | 40.42 | 39.85 | 39.89 | 207,816 | -0.47(-1.16%) |
Sep 25, 2018 | 40.40 | 40.58 | 40.30 | 40.36 | 146,665 | +0.02(+0.04%) |
Sep 24, 2018 | 41.05 | 41.05 | 40.16 | 40.34 | 338,802 | -0.80(-1.95%) |
Sep 21, 2018 | 41.04 | 41.35 | 40.99 | 41.14 | 51,574 | +0.04(+0.10%) |
Sep 20, 2018 | 40.72 | 41.12 | 40.61 | 41.10 | 50,566 | +0.37(+0.90%) |
Sep 19, 2018 | 41.33 | 41.33 | 40.65 | 40.73 | 64,478 | -0.56(-1.35%) |
Sep 18, 2018 | 41.46 | 41.52 | 41.18 | 41.29 | 66,969 | -0.25(-0.61%) |
Sep 17, 2018 | 41.30 | 41.54 | 41.23 | 41.54 | 53,328 | +0.20(+0.49%) |
Sep 14, 2018 | 41.48 | 41.59 | 40.96 | 41.34 | 76,505 | -0.25(-0.61%) |
Sep 13, 2018 | 41.61 | 41.69 | 41.48 | 41.59 | 27,523 | +0.16(+0.39%) |
Sep 12, 2018 | 41.45 | 41.65 | 41.33 | 41.43 | 61,759 | +0.02(+0.04%) |
Sep 11, 2018 | 41.32 | 41.53 | 41.24 | 41.41 | 42,386 | -0.03(-0.08%) |
Sep 10, 2018 | 41.35 | 41.61 | 41.35 | 41.44 | 52,827 | +0.24(+0.58%) |
Sep 07, 2018 | 41.16 | 41.53 | 41.14 | 41.21 | 42,530 | -0.49(-1.18%) |
Sep 06, 2018 | 41.75 | 41.77 | 41.62 | 41.70 | 55,587 | +0.11(+0.28%) |
Sep 05, 2018 | 41.21 | 41.67 | 41.04 | 41.58 | 267,537 | +0.30(+0.73%) |
Sep 04, 2018 | 41.66 | 41.76 | 41.19 | 41.28 | 115,017 | -0.45(-1.08%) |
Aug 31, 2018 | 41.73 | 41.73 | 41.73 | 0 | +0.14(+0.33%) | |
Aug 30, 2018 | 41.81 | 41.81 | 41.55 | 41.59 | 33,514 | -0.18(-0.43%) |
Aug 29, 2018 | 41.80 | 41.89 | 41.74 | 41.77 | 305,038 | -0.04(-0.10%) |
Aug 28, 2018 | 41.36 | 41.81 | 41.28 | 41.81 | 48,968 | +0.50(+1.21%) |
Aug 27, 2018 | 41.46 | 41.46 | 41.10 | 41.31 | 914,369 | -0.07(-0.18%) |
Aug 24, 2018 | 41.17 | 41.41 | 41.10 | 41.39 | 34,830 | +0.19(+0.46%) |
Aug 23, 2018 | 41.31 | 41.32 | 41.16 | 41.20 | 40,204 | -0.07(-0.16%) |
Aug 22, 2018 | 41.48 | 41.48 | 41.10 | 41.26 | 61,946 | -0.20(-0.49%) |
Aug 21, 2018 | 41.63 | 41.67 | 41.37 | 41.47 | 214,173 | -0.25(-0.61%) |
Aug 20, 2018 | 41.77 | 41.93 | 41.66 | 41.72 | 38,370 | +0.01(+0.02%) |
Aug 17, 2018 | 41.30 | 41.71 | 41.30 | 41.71 | 138,712 | +0.40(+0.97%) |
Aug 16, 2018 | 40.99 | 41.31 | 40.95 | 41.31 | 52,650 | +0.32(+0.78%) |
Aug 15, 2018 | 40.64 | 41.00 | 40.56 | 40.99 | 61,028 | +0.35(+0.87%) |
Aug 14, 2018 | 40.39 | 40.72 | 40.39 | 40.64 | 260,080 | +0.20(+0.51%) |
Aug 13, 2018 | 40.37 | 40.50 | 40.31 | 40.44 | 564,389 | +0.06(+0.14%) |
Aug 10, 2018 | 40.73 | 40.78 | 40.38 | 40.38 | 54,384 | -0.36(-0.88%) |
Aug 09, 2018 | 40.77 | 40.90 | 40.68 | 40.74 | 785,200 | -0.01(-0.02%) |
Aug 08, 2018 | 40.95 | 40.95 | 40.68 | 40.75 | 59,307 | -0.20(-0.50%) |
Aug 07, 2018 | 41.08 | 41.08 | 40.75 | 40.95 | 35,378 | -0.10(-0.24%) |
Aug 06, 2018 | 41.06 | 41.21 | 40.94 | 41.05 | 73,646 | +0.02(+0.04%) |
Aug 03, 2018 | 40.61 | 41.04 | 40.61 | 41.03 | 77,605 | +0.43(+1.05%) |
Aug 02, 2018 | 40.70 | 40.76 | 40.48 | 40.61 | 206,898 | -0.11(-0.26%) |
Aug 01, 2018 | 40.36 | 40.72 | 40.09 | 40.72 | 183,197 | +0.21(+0.53%) |
Jul 31, 2018 | 39.99 | 40.66 | 39.91 | 40.50 | 188,790 | +0.67(+1.68%) |
Jul 30, 2018 | 39.74 | 39.89 | 39.48 | 39.83 | 405,744 | +0.08(+0.21%) |
Jul 27, 2018 | 40.29 | 40.29 | 39.68 | 39.75 | 36,663 | -0.43(-1.08%) |
Jul 26, 2018 | 40.15 | 40.40 | 40.10 | 40.18 | 28,575 | +0.07(+0.16%) |
Jul 25, 2018 | 39.77 | 40.15 | 39.77 | 40.12 | 134,808 | +0.33(+0.82%) |
Jul 24, 2018 | 40.03 | 40.03 | 39.69 | 39.79 | 78,437 | -0.22(-0.55%) |
Jul 23, 2018 | 40.10 | 40.10 | 39.73 | 40.01 | 237,299 | +0.01(+0.02%) |
Jul 20, 2018 | 40.22 | 40.27 | 39.91 | 40.00 | 313,017 | -0.36(-0.89%) |
Jul 19, 2018 | 39.94 | 40.54 | 39.84 | 40.36 | 165,718 | +0.45(+1.13%) |
Jul 18, 2018 | 39.97 | 40.12 | 39.71 | 39.91 | 33,014 | -0.13(-0.33%) |
Jul 17, 2018 | 40.46 | 40.46 | 40.00 | 40.04 | 455,266 | -0.35(-0.87%) |
Jul 16, 2018 | 40.54 | 40.54 | 40.20 | 40.40 | 79,822 | -0.22(-0.54%) |
Jul 13, 2018 | 40.76 | 40.91 | 40.58 | 40.62 | 220,045 | -0.11(-0.26%) |
Jul 12, 2018 | 40.68 | 40.81 | 40.53 | 40.72 | 60,472 | +0.14(+0.34%) |
Jul 11, 2018 | 40.67 | 40.80 | 40.58 | 40.58 | 374,355 | -0.11(-0.26%) |
Jul 10, 2018 | 40.72 | 40.88 | 40.59 | 40.69 | 81,238 | +0.02(+0.06%) |
Jul 09, 2018 | 41.04 | 41.04 | 40.43 | 40.67 | 279,215 | -0.28(-0.68%) |
Jul 06, 2018 | 40.86 | 40.99 | 40.78 | 40.94 | 94,040 | +0.23(+0.56%) |
Jul 05, 2018 | 40.36 | 40.73 | 40.24 | 40.72 | 341,682 | +0.44(+1.10%) |
Jul 03, 2018 | 40.27 | 40.27 | 40.27 | 0 | +0.32(+0.80%) | |
Jul 02, 2018 | 40.23 | 40.25 | 39.54 | 39.95 | 567,277 | -0.26(-0.65%) |
Jun 29, 2018 | 40.03 | 40.38 | 39.82 | 40.22 | 284,959 | +0.10(+0.24%) |
Jun 28, 2018 | 39.73 | 40.16 | 39.73 | 40.12 | 44,808 | +0.38(+0.97%) |
Jun 27, 2018 | 40.04 | 40.09 | 39.73 | 39.73 | 357,355 | -0.17(-0.43%) |
Jun 26, 2018 | 39.87 | 40.10 | 39.78 | 39.91 | 30,312 | +0.05(+0.14%) |
Jun 25, 2018 | 39.92 | 39.98 | 39.60 | 39.85 | 148,609 | -0.02(-0.06%) |
Jun 22, 2018 | 39.64 | 39.92 | 39.61 | 39.88 | 68,141 | +0.29(+0.74%) |
Jun 21, 2018 | 39.41 | 39.60 | 39.36 | 39.58 | 39,598 | +0.19(+0.47%) |
Jun 20, 2018 | 38.92 | 39.41 | 38.92 | 39.40 | 176,832 | +0.51(+1.31%) |
Jun 19, 2018 | 38.87 | 39.06 | 38.83 | 38.89 | 181,678 | -0.02(-0.04%) |
Jun 18, 2018 | 38.77 | 39.02 | 38.68 | 38.90 | 73,486 | -0.04(-0.10%) |
Jun 15, 2018 | 39.19 | 38.90 | 38.94 | 44,432 | -0.03(-0.08%) | |
Jun 14, 2018 | 38.72 | 39.06 | 38.72 | 38.98 | 33,524 | +0.37(+0.97%) |
Jun 13, 2018 | 39.36 | 39.36 | 38.53 | 38.60 | 45,092 | -0.71(-1.81%) |
Jun 12, 2018 | 39.05 | 39.45 | 39.05 | 39.32 | 79,141 | +0.23(+0.58%) |
Jun 11, 2018 | 39.15 | 39.15 | 38.99 | 39.09 | 96,287 | -0.08(-0.21%) |
Jun 08, 2018 | 38.98 | 39.21 | 38.98 | 39.17 | 64,168 | +0.13(+0.33%) |
Jun 07, 2018 | 38.99 | 39.10 | 38.81 | 39.04 | 64,931 | +0.02(+0.04%) |
Jun 06, 2018 | 38.73 | 39.02 | 133,110 | +0.10(+0.25%) | ||
Jun 05, 2018 | 39.11 | 39.18 | 38.85 | 38.93 | 130,681 | -0.07(-0.19%) |
Jun 04, 2018 | 38.75 | 39.03 | 38.63 | 39.00 | 49,801 | +0.28(+0.73%) |