Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 34.13 | 35.02 | 34.03 | 34.92 | 1,063,731 | +0.82(+2.40%) |
Apr 29, 2019 | 34.11 | 34.16 | 33.87 | 34.10 | 264,222 | -0.01(-0.02%) |
Apr 26, 2019 | 33.89 | 34.31 | 33.81 | 34.11 | 477,037 | +0.28(+0.84%) |
Apr 25, 2019 | 33.85 | 34.10 | 33.53 | 33.82 | 357,361 | -0.12(-0.36%) |
Apr 24, 2019 | 34.11 | 34.16 | 33.90 | 33.95 | 570,372 | -0.09(-0.26%) |
Apr 23, 2019 | 33.69 | 34.12 | 33.51 | 34.03 | 653,163 | +0.29(+0.86%) |
Apr 22, 2019 | 33.82 | 33.96 | 33.59 | 33.74 | 673,404 | -0.09(-0.26%) |
Apr 18, 2019 | 33.44 | 33.93 | 33.44 | 33.83 | 662,119 | +0.40(+1.19%) |
Apr 17, 2019 | 33.95 | 34.06 | 33.30 | 33.44 | 695,439 | -0.43(-1.27%) |
Apr 16, 2019 | 33.76 | 34.04 | 33.66 | 33.86 | 1,032,675 | +0.10(+0.29%) |
Apr 15, 2019 | 33.67 | 33.96 | 33.61 | 33.77 | 358,574 | +0.21(+0.63%) |
Apr 12, 2019 | 33.39 | 33.66 | 33.11 | 33.56 | 940,607 | +0.19(+0.58%) |
Apr 11, 2019 | 33.37 | 33.42 | 33.23 | 33.36 | 825,681 | +0.01(+0.02%) |
Apr 10, 2019 | 32.97 | 33.47 | 32.97 | 33.35 | 652,684 | +0.26(+0.78%) |
Apr 09, 2019 | 33.16 | 33.18 | 32.88 | 33.10 | 543,349 | -0.06(-0.20%) |
Apr 08, 2019 | 33.16 | 33.19 | 32.79 | 33.16 | 785,892 | -0.09(-0.27%) |
Apr 05, 2019 | 33.06 | 33.31 | 32.93 | 33.25 | 748,976 | +0.20(+0.61%) |
Apr 04, 2019 | 32.98 | 33.33 | 32.78 | 33.05 | 546,362 | +0.15(+0.44%) |
Apr 03, 2019 | 32.88 | 32.93 | 32.71 | 32.90 | 669,852 | +0.03(+0.10%) |
Apr 02, 2019 | 33.06 | 33.08 | 32.75 | 32.87 | 645,082 | -0.19(-0.56%) |
Apr 01, 2019 | 32.88 | 33.11 | 32.68 | 33.05 | 580,968 | +0.18(+0.54%) |
Mar 29, 2019 | 32.74 | 32.93 | 32.59 | 32.88 | 405,376 | +0.19(+0.57%) |
Mar 28, 2019 | 32.87 | 33.27 | 32.44 | 32.69 | 809,827 | -0.27(-0.81%) |
Mar 27, 2019 | 32.95 | 33.22 | 32.93 | 32.96 | 846,752 | +0.01(+0.02%) |
Mar 26, 2019 | 32.93 | 33.12 | 32.79 | 32.95 | 1,280,935 | +0.06(+0.20%) |
Mar 25, 2019 | 33.03 | 33.18 | 32.88 | 32.88 | 833,412 | -0.10(-0.29%) |
Mar 22, 2019 | 33.12 | 33.30 | 32.87 | 32.98 | 1,694,155 | -0.10(-0.29%) |
Mar 21, 2019 | 32.69 | 33.29 | 32.69 | 33.08 | 549,845 | +0.34(+1.04%) |
Mar 20, 2019 | 32.84 | 33.14 | 32.59 | 32.74 | 1,470,373 | -0.18(-0.54%) |
Mar 19, 2019 | 33.54 | 33.65 | 32.82 | 32.92 | 916,717 | -0.65(-1.93%) |
Mar 18, 2019 | 33.59 | 33.65 | 33.40 | 33.56 | 1,095,687 | +0.02(+0.05%) |
Mar 15, 2019 | 33.24 | 33.57 | 33.14 | 33.55 | 2,116,459 | +0.28(+0.83%) |
Mar 14, 2019 | 33.63 | 33.65 | 33.26 | 33.27 | 520,487 | -0.31(-0.92%) |
Mar 13, 2019 | 33.57 | 33.63 | 33.40 | 33.58 | 1,612,597 | +0.03(+0.10%) |
Mar 12, 2019 | 33.28 | 33.56 | 33.12 | 33.55 | 1,419,379 | +0.36(+1.07%) |
Mar 11, 2019 | 33.27 | 33.36 | 33.04 | 33.19 | 1,637,758 | -0.06(-0.19%) |
Mar 08, 2019 | 32.89 | 33.35 | 32.76 | 33.26 | 1,319,790 | +0.48(+1.46%) |
Mar 07, 2019 | 32.46 | 32.85 | 32.35 | 32.78 | 2,082,180 | +0.36(+1.12%) |
Mar 06, 2019 | 32.41 | 32.54 | 32.29 | 32.42 | 2,238,711 | +0.04(+0.13%) |
Mar 05, 2019 | 32.59 | 32.84 | 32.23 | 32.37 | 1,688,751 | -0.13(-0.40%) |
Mar 04, 2019 | 32.41 | 32.51 | 32.24 | 32.50 | 1,956,478 | +0.08(+0.25%) |
Mar 01, 2019 | 32.71 | 32.76 | 32.17 | 32.42 | 700,914 | -0.28(-0.87%) |
Feb 28, 2019 | 32.51 | 32.90 | 32.41 | 32.71 | 841,526 | +0.15(+0.45%) |
Feb 27, 2019 | 32.91 | 32.91 | 32.38 | 32.56 | 649,031 | -0.41(-1.25%) |
Feb 26, 2019 | 33.29 | 33.29 | 32.86 | 32.97 | 647,967 | -0.23(-0.71%) |
Feb 25, 2019 | 33.79 | 33.79 | 33.18 | 33.21 | 581,324 | -0.57(-1.68%) |
Feb 22, 2019 | 33.51 | 33.78 | 33.41 | 33.77 | 591,941 | +0.29(+0.87%) |
Feb 21, 2019 | 33.27 | 33.51 | 33.10 | 33.48 | 1,028,984 | +0.15(+0.46%) |
Feb 20, 2019 | 33.32 | 33.35 | 32.89 | 33.33 | 1,211,701 | -0.01(-0.02%) |
Feb 19, 2019 | 32.98 | 33.34 | 32.98 | 33.34 | 749,381 | +0.28(+0.85%) |
Feb 15, 2019 | 32.98 | 33.23 | 32.89 | 33.06 | 1,231,189 | +0.18(+0.54%) |
Feb 14, 2019 | 32.87 | 33.08 | 32.70 | 32.88 | 1,090,677 | +0.01(+0.02%) |
Feb 13, 2019 | 32.87 | 33.00 | 32.81 | 32.87 | 868,662 | -0.07(-0.22%) |
Feb 12, 2019 | 32.87 | 33.00 | 32.63 | 32.95 | 854,495 | +0.10(+0.29%) |
Feb 11, 2019 | 32.87 | 33.11 | 32.72 | 32.85 | 1,475,322 | -0.08(-0.24%) |
Feb 08, 2019 | 33.28 | 33.28 | 32.22 | 32.93 | 1,902,407 | -0.35(-1.06%) |
Feb 07, 2019 | 32.99 | 33.31 | 32.75 | 33.28 | 915,225 | +0.26(+0.78%) |
Feb 06, 2019 | 33.19 | 33.20 | 32.79 | 33.03 | 1,050,446 | -0.18(-0.56%) |
Feb 05, 2019 | 33.08 | 33.29 | 33.01 | 33.21 | 853,458 | -0.12(-0.36%) |
Feb 04, 2019 | 33.06 | 33.44 | 32.91 | 33.33 | 742,952 | +0.20(+0.60%) |
Feb 01, 2019 | 33.53 | 33.53 | 32.76 | 33.13 | 923,766 | -0.42(-1.27%) |
Jan 31, 2019 | 33.33 | 33.62 | 33.19 | 33.56 | 945,127 | +0.22(+0.67%) |
Jan 30, 2019 | 33.12 | 33.43 | 32.98 | 33.33 | 1,442,781 | +0.28(+0.85%) |
Jan 29, 2019 | 33.00 | 33.07 | 32.81 | 33.05 | 977,871 | +0.18(+0.56%) |
Jan 28, 2019 | 32.88 | 33.03 | 32.76 | 32.87 | 721,273 | -0.02(-0.05%) |
Jan 25, 2019 | 32.76 | 33.08 | 32.59 | 32.88 | 2,243,379 | +0.17(+0.51%) |
Jan 24, 2019 | 32.77 | 32.92 | 32.01 | 32.71 | 2,110,970 | -0.22(-0.66%) |
Jan 23, 2019 | 32.99 | 33.07 | 32.70 | 32.93 | 346,716 | -0.08(-0.24%) |
Jan 22, 2019 | 33.08 | 33.19 | 32.48 | 33.01 | 411,216 | -0.10(-0.31%) |
Jan 18, 2019 | 33.23 | 33.35 | 33.03 | 33.12 | 494,371 | -0.01(-0.02%) |
Jan 17, 2019 | 32.65 | 33.15 | 32.65 | 33.12 | 698,705 | +0.32(+0.98%) |
Jan 16, 2019 | 32.64 | 32.92 | 32.63 | 32.80 | 351,417 | +0.16(+0.49%) |
Jan 15, 2019 | 32.51 | 32.92 | 32.41 | 32.64 | 456,425 | +0.11(+0.34%) |
Jan 14, 2019 | 33.04 | 33.13 | 32.51 | 32.53 | 392,656 | -0.58(-1.74%) |
Jan 11, 2019 | 33.31 | 33.46 | 33.01 | 33.11 | 329,622 | -0.38(-1.13%) |
Jan 10, 2019 | 33.39 | 33.69 | 32.90 | 33.48 | 507,390 | +0.12(+0.36%) |
Jan 09, 2019 | 33.34 | 33.66 | 33.20 | 33.36 | 1,394,485 | -0.09(-0.26%) |
Jan 08, 2019 | 33.62 | 33.82 | 33.24 | 33.45 | 787,735 | -0.02(-0.05%) |
Jan 07, 2019 | 33.84 | 33.97 | 33.24 | 33.47 | 540,556 | -0.33(-0.97%) |
Jan 04, 2019 | 33.93 | 33.93 | 33.30 | 33.80 | 1,942,441 | +0.14(+0.43%) |
Jan 03, 2019 | 34.26 | 34.74 | 33.56 | 33.65 | 1,424,892 | -0.67(-1.94%) |
Jan 02, 2019 | 33.86 | 34.42 | 33.86 | 34.32 | 1,098,293 | +0.26(+0.75%) |
Dec 31, 2018 | 34.29 | 34.32 | 33.61 | 34.06 | 368,658 | -0.02(-0.07%) |
Dec 28, 2018 | 34.24 | 34.38 | 33.81 | 34.09 | 497,115 | -0.12(-0.35%) |
Dec 27, 2018 | 34.08 | 34.44 | 33.78 | 34.21 | 629,387 | -0.03(-0.09%) |
Dec 26, 2018 | 34.49 | 34.72 | 34.01 | 34.24 | 593,426 | -0.26(-0.74%) |
Dec 24, 2018 | 35.19 | 35.20 | 34.33 | 34.49 | 405,948 | -0.67(-1.92%) |
Dec 21, 2018 | 34.95 | 35.68 | 34.77 | 35.17 | 1,022,915 | +0.01(+0.02%) |
Dec 20, 2018 | 35.07 | 35.63 | 34.57 | 35.16 | 640,734 | +0.18(+0.53%) |
Dec 19, 2018 | 34.62 | 35.62 | 34.55 | 34.98 | 512,180 | +0.38(+1.09%) |
Dec 18, 2018 | 35.40 | 35.46 | 34.17 | 34.60 | 848,003 | -0.66(-1.86%) |
Dec 17, 2018 | 36.19 | 36.26 | 35.14 | 35.26 | 739,603 | -0.83(-2.29%) |
Dec 14, 2018 | 36.02 | 36.32 | 35.84 | 36.08 | 233,965 | +0.06(+0.16%) |
Dec 13, 2018 | 36.26 | 36.58 | 35.83 | 36.03 | 912,650 | -0.26(-0.73%) |
Dec 12, 2018 | 35.70 | 36.51 | 35.60 | 36.29 | 1,487,862 | +0.65(+1.82%) |
Dec 11, 2018 | 35.04 | 35.68 | 34.93 | 35.64 | 1,459,699 | +0.74(+2.11%) |
Dec 10, 2018 | 35.11 | 35.24 | 34.83 | 34.90 | 1,319,333 | -0.29(-0.82%) |
Dec 07, 2018 | 35.82 | 35.95 | 35.17 | 35.19 | 1,657,591 | -0.63(-1.77%) |
Dec 06, 2018 | 35.63 | 35.87 | 34.53 | 35.83 | 14,407,440 | -5.38(-13.06%) |
Dec 04, 2018 | 41.29 | 41.31 | 41.06 | 41.21 | 2,123,028 | -0.02(-0.06%) |
Dec 03, 2018 | 41.70 | 41.70 | 41.18 | 41.23 | 1,403,940 | -0.48(-1.15%) |
Nov 30, 2018 | 41.84 | 41.89 | 41.70 | 41.71 | 1,333,830 | -0.06(-0.15%) |
Nov 29, 2018 | 41.86 | 41.86 | 41.70 | 41.78 | 1,215,862 | +0.03(+0.06%) |
Nov 28, 2018 | 41.72 | 41.76 | 41.68 | 41.75 | 698,278 | +0.02(+0.04%) |
Nov 27, 2018 | 41.70 | 41.77 | 41.64 | 41.73 | 787,416 | +0.06(+0.13%) |
Nov 26, 2018 | 41.74 | 41.75 | 41.61 | 41.68 | 673,662 | -0.04(-0.10%) |
Nov 23, 2018 | 41.68 | 41.77 | 41.67 | 41.72 | 203,861 | -0.02(-0.04%) |
Nov 21, 2018 | 41.73 | 41.73 | 41.73 | 0 | -0.01(-0.02%) | |
Nov 20, 2018 | 41.73 | 41.80 | 41.58 | 41.74 | 790,032 | +0.02(+0.06%) |
Nov 19, 2018 | 41.69 | 41.76 | 41.56 | 41.72 | 573,124 | +0.08(+0.19%) |
Nov 16, 2018 | 41.92 | 41.92 | 41.54 | 41.64 | 945,573 | -0.07(-0.17%) |
Nov 15, 2018 | 41.60 | 41.71 | 41.40 | 41.71 | 837,931 | +0.06(+0.15%) |
Nov 14, 2018 | 41.71 | 41.80 | 41.65 | 41.65 | 954,545 | -0.01(-0.02%) |
Nov 13, 2018 | 41.72 | 41.88 | 41.64 | 41.65 | 1,097,862 | -0.06(-0.15%) |
Nov 12, 2018 | 41.96 | 41.96 | 41.72 | 41.72 | 427,603 | -0.14(-0.34%) |
Nov 09, 2018 | 41.74 | 41.87 | 41.68 | 41.86 | 565,359 | +0.12(+0.29%) |
Nov 08, 2018 | 41.58 | 41.84 | 41.56 | 41.74 | 858,616 | +0.12(+0.29%) |
Nov 07, 2018 | 41.32 | 41.77 | 41.32 | 41.62 | 924,097 | +0.22(+0.54%) |
Nov 06, 2018 | 41.44 | 41.57 | 41.37 | 41.40 | 443,683 | -0.02(-0.06%) |
Nov 05, 2018 | 41.61 | 41.76 | 41.38 | 41.42 | 633,913 | -0.18(-0.42%) |
Nov 02, 2018 | 41.65 | 41.67 | 41.48 | 41.60 | 505,570 | +0.02(+0.06%) |
Nov 01, 2018 | 41.02 | 41.73 | 41.00 | 41.57 | 2,044,763 | +0.64(+1.56%) |
Oct 31, 2018 | 41.20 | 41.38 | 40.90 | 40.94 | 372,980 | -0.28(-0.68%) |
Oct 30, 2018 | 41.20 | 41.31 | 40.98 | 41.22 | 301,214 | +0.08(+0.19%) |
Oct 29, 2018 | 41.04 | 41.25 | 40.85 | 41.14 | 413,729 | +0.15(+0.37%) |
Oct 26, 2018 | 41.08 | 41.14 | 40.73 | 40.98 | 369,663 | +0.02(+0.04%) |
Oct 25, 2018 | 40.84 | 41.16 | 40.76 | 40.97 | 618,568 | +0.06(+0.16%) |
Oct 24, 2018 | 41.13 | 41.19 | 40.87 | 40.91 | 763,153 | -0.18(-0.43%) |
Oct 23, 2018 | 41.28 | 41.40 | 40.95 | 41.08 | 1,237,841 | -0.21(-0.50%) |
Oct 22, 2018 | 41.24 | 41.39 | 41.20 | 41.29 | 651,277 | +0.02(+0.04%) |
Oct 19, 2018 | 40.67 | 41.33 | 40.67 | 41.27 | 986,898 | +0.60(+1.47%) |
Oct 18, 2018 | 40.55 | 40.71 | 40.43 | 40.67 | 612,785 | +0.07(+0.18%) |
Oct 17, 2018 | 40.61 | 40.78 | 40.49 | 40.60 | 302,851 | -0.10(-0.23%) |
Oct 16, 2018 | 40.52 | 40.82 | 40.42 | 40.70 | 836,853 | +0.12(+0.29%) |
Oct 15, 2018 | 40.39 | 40.59 | 40.25 | 40.58 | 667,474 | +0.15(+0.37%) |
Oct 12, 2018 | 40.55 | 40.71 | 40.12 | 40.43 | 334,116 | -0.08(-0.20%) |
Oct 11, 2018 | 40.68 | 40.82 | 40.43 | 40.51 | 839,079 | -0.14(-0.35%) |
Oct 10, 2018 | 40.80 | 40.96 | 40.58 | 40.65 | 602,891 | -0.17(-0.41%) |
Oct 09, 2018 | 40.80 | 41.08 | 40.80 | 40.82 | 508,004 | +0.02(+0.04%) |
Oct 08, 2018 | 40.82 | 40.96 | 40.72 | 40.80 | 443,812 | +0.05(+0.12%) |
Oct 05, 2018 | 40.24 | 40.96 | 40.24 | 40.75 | 1,335,961 | +0.84(+2.11%) |
Oct 04, 2018 | 40.08 | 40.18 | 39.73 | 39.91 | 1,103,982 | -0.28(-0.69%) |
Oct 03, 2018 | 40.29 | 40.35 | 40.03 | 40.19 | 593,643 | -0.10(-0.24%) |
Oct 02, 2018 | 40.12 | 40.32 | 39.93 | 40.28 | 800,411 | +0.15(+0.38%) |
Oct 01, 2018 | 40.25 | 40.36 | 40.13 | 40.13 | 519,932 | -0.12(-0.30%) |
Sep 28, 2018 | 40.24 | 40.36 | 40.16 | 40.25 | 1,110,747 | +0.11(+0.28%) |
Sep 27, 2018 | 40.23 | 40.36 | 40.12 | 40.14 | 332,878 | +0.02(+0.06%) |
Sep 26, 2018 | 40.30 | 40.40 | 40.10 | 40.12 | 460,666 | -0.16(-0.40%) |
Sep 25, 2018 | 40.12 | 40.32 | 40.07 | 40.28 | 448,336 | +0.12(+0.30%) |
Sep 24, 2018 | 40.17 | 40.22 | 40.01 | 40.16 | 352,762 | -0.02(-0.04%) |
Sep 21, 2018 | 40.72 | 40.79 | 39.88 | 40.17 | 1,974,425 | -0.69(-1.70%) |
Sep 20, 2018 | 41.04 | 41.04 | 40.83 | 40.87 | 882,911 | -0.12(-0.29%) |
Sep 19, 2018 | 41.04 | 41.06 | 40.85 | 40.98 | 512,110 | -0.02(-0.06%) |
Sep 18, 2018 | 40.94 | 41.03 | 40.82 | 41.01 | 428,557 | +0.10(+0.23%) |
Sep 17, 2018 | 40.79 | 40.93 | 40.77 | 40.91 | 323,921 | +0.14(+0.35%) |
Sep 14, 2018 | 40.85 | 40.98 | 40.74 | 40.77 | 490,874 | -0.13(-0.31%) |
Sep 13, 2018 | 40.68 | 40.95 | 40.67 | 40.90 | 191,979 | +0.21(+0.53%) |
Sep 12, 2018 | 40.95 | 41.04 | 40.55 | 40.68 | 730,826 | -0.31(-0.76%) |
Sep 11, 2018 | 41.04 | 41.19 | 40.90 | 40.99 | 185,945 | -0.11(-0.27%) |
Sep 10, 2018 | 41.08 | 41.28 | 41.06 | 41.10 | 610,491 | +0.07(+0.17%) |
Sep 07, 2018 | 41.07 | 41.09 | 40.84 | 41.03 | 1,056,736 | -0.05(-0.12%) |
Sep 06, 2018 | 40.95 | 41.30 | 40.87 | 41.08 | 491,298 | +0.19(+0.47%) |
Sep 05, 2018 | 40.75 | 40.97 | 40.75 | 40.89 | 626,455 | +0.19(+0.47%) |
Sep 04, 2018 | 40.90 | 40.94 | 40.55 | 40.70 | 874,972 | -0.15(-0.37%) |
Aug 31, 2018 | 40.85 | 40.85 | 40.85 | 0 | +0.04(+0.10%) | |
Aug 30, 2018 | 40.96 | 40.97 | 40.71 | 40.81 | 331,769 | -0.05(-0.13%) |
Aug 29, 2018 | 40.67 | 40.88 | 40.63 | 40.86 | 433,503 | +0.23(+0.56%) |
Aug 28, 2018 | 40.74 | 40.79 | 40.61 | 40.63 | 542,018 | -0.11(-0.27%) |
Aug 27, 2018 | 40.78 | 40.84 | 40.64 | 40.74 | 375,812 | +0.02(+0.04%) |
Aug 24, 2018 | 40.63 | 40.81 | 40.59 | 40.73 | 206,226 | +0.06(+0.14%) |
Aug 23, 2018 | 40.60 | 40.75 | 40.60 | 40.67 | 262,627 | +0.02(+0.06%) |
Aug 22, 2018 | 40.63 | 40.77 | 40.51 | 40.65 | 285,314 | +0.06(+0.14%) |
Aug 21, 2018 | 40.47 | 40.74 | 40.41 | 40.59 | 706,223 | +0.15(+0.37%) |
Aug 20, 2018 | 40.74 | 41.01 | 40.41 | 40.44 | 607,524 | -0.33(-0.81%) |
Aug 17, 2018 | 40.55 | 40.87 | 40.55 | 40.78 | 247,977 | +0.24(+0.58%) |
Aug 16, 2018 | 40.39 | 40.60 | 40.31 | 40.54 | 592,575 | +0.14(+0.35%) |
Aug 15, 2018 | 40.33 | 40.65 | 40.33 | 40.40 | 318,017 | +0.08(+0.20%) |
Aug 14, 2018 | 40.31 | 40.47 | 40.22 | 40.32 | 1,119,116 | +0.26(+0.65%) |
Aug 13, 2018 | 40.05 | 40.18 | 39.88 | 40.06 | 605,163 | -0.01(-0.02%) |
Aug 10, 2018 | 40.11 | 40.18 | 40.03 | 40.07 | 261,641 | -0.07(-0.18%) |
Aug 09, 2018 | 40.04 | 40.14 | 40.03 | 40.14 | 210,291 | +0.13(+0.34%) |
Aug 08, 2018 | 40.03 | 40.13 | 39.92 | 40.00 | 323,671 | -0.07(-0.18%) |
Aug 07, 2018 | 40.15 | 40.21 | 39.91 | 40.07 | 370,016 | -0.09(-0.24%) |
Aug 06, 2018 | 40.04 | 40.17 | 39.89 | 40.17 | 339,788 | +0.16(+0.39%) |
Aug 03, 2018 | 39.88 | 40.21 | 39.88 | 40.01 | 810,861 | +0.09(+0.22%) |
Aug 02, 2018 | 39.94 | 40.00 | 39.86 | 39.92 | 1,048,146 | +0.03(+0.08%) |
Aug 01, 2018 | 40.05 | 40.19 | 39.87 | 39.89 | 665,202 | -0.09(-0.22%) |
Jul 31, 2018 | 39.76 | 40.11 | 39.76 | 39.98 | 498,272 | +0.22(+0.56%) |
Jul 30, 2018 | 39.68 | 39.91 | 39.67 | 39.76 | 743,024 | +0.07(+0.18%) |
Jul 27, 2018 | 39.90 | 39.95 | 39.65 | 39.69 | 260,123 | -0.25(-0.63%) |
Jul 26, 2018 | 39.77 | 40.06 | 39.77 | 39.94 | 343,904 | +0.21(+0.54%) |
Jul 25, 2018 | 39.69 | 39.84 | 39.69 | 39.73 | 619,784 | -0.02(-0.04%) |
Jul 24, 2018 | 39.76 | 39.86 | 39.65 | 39.74 | 586,074 | -0.06(-0.14%) |
Jul 23, 2018 | 39.84 | 39.94 | 39.63 | 39.80 | 414,666 | -0.04(-0.10%) |
Jul 20, 2018 | 39.77 | 39.93 | 39.76 | 39.84 | 384,484 | +0.00(+0.00%) |
Jul 19, 2018 | 39.70 | 40.07 | 39.70 | 39.84 | 665,699 | +0.06(+0.14%) |
Jul 18, 2018 | 39.88 | 39.99 | 39.64 | 39.78 | 354,481 | -0.21(-0.51%) |
Jul 17, 2018 | 39.74 | 40.03 | 39.65 | 39.99 | 654,578 | +0.15(+0.38%) |
Jul 16, 2018 | 39.69 | 39.84 | 39.46 | 39.84 | 809,841 | +0.21(+0.52%) |
Jul 13, 2018 | 39.76 | 39.92 | 39.21 | 39.63 | 1,710,151 | -0.13(-0.32%) |
Jul 12, 2018 | 41.01 | 41.01 | 39.25 | 39.76 | 2,653,474 | -1.94(-4.64%) |
Jul 11, 2018 | 41.65 | 41.72 | 41.65 | 41.69 | 359,572 | -0.01(-0.02%) |
Jul 10, 2018 | 41.65 | 41.76 | 41.62 | 41.70 | 365,809 | +0.06(+0.13%) |
Jul 09, 2018 | 41.79 | 41.79 | 41.63 | 41.65 | 470,692 | -0.14(-0.34%) |
Jul 06, 2018 | 41.77 | 41.82 | 41.75 | 41.79 | 300,892 | +0.01(+0.02%) |
Jul 05, 2018 | 41.69 | 41.79 | 41.66 | 41.78 | 298,299 | +0.14(+0.34%) |
Jul 03, 2018 | 41.64 | 41.64 | 41.64 | 0 | -0.18(-0.43%) | |
Jul 02, 2018 | 41.63 | 41.82 | 41.61 | 41.82 | 947,038 | +0.20(+0.47%) |
Jun 29, 2018 | 41.67 | 41.68 | 41.62 | 41.62 | 560,568 | -0.04(-0.09%) |
Jun 28, 2018 | 41.69 | 41.75 | 41.65 | 41.66 | 329,555 | -0.02(-0.06%) |
Jun 27, 2018 | 41.68 | 41.73 | 41.62 | 41.69 | 397,601 | -0.02(-0.06%) |
Jun 26, 2018 | 41.67 | 41.76 | 41.66 | 41.71 | 516,940 | +0.05(+0.11%) |
Jun 25, 2018 | 41.69 | 41.73 | 41.64 | 41.66 | 612,813 | -0.02(-0.06%) |
Jun 22, 2018 | 41.65 | 41.73 | 41.64 | 41.69 | 1,419,855 | +0.08(+0.19%) |
Jun 21, 2018 | 41.77 | 41.77 | 41.58 | 41.61 | 470,871 | -0.14(-0.34%) |
Jun 20, 2018 | 41.73 | 41.80 | 41.70 | 41.75 | 411,850 | +0.01(+0.02%) |
Jun 19, 2018 | 41.69 | 41.76 | 41.65 | 41.74 | 351,143 | +0.04(+0.09%) |
Jun 18, 2018 | 41.72 | 41.72 | 41.62 | 41.70 | 432,401 | -0.02(-0.06%) |
Jun 15, 2018 | 41.77 | 41.72 | 41.72 | 808,361 | +0.01(+0.02%) | |
Jun 14, 2018 | 41.65 | 41.72 | 41.61 | 41.72 | 449,416 | +0.12(+0.28%) |
Jun 13, 2018 | 41.57 | 41.69 | 41.57 | 41.60 | 447,088 | +0.00(+0.00%) |
Jun 12, 2018 | 41.55 | 41.65 | 41.54 | 41.60 | 749,582 | +0.05(+0.11%) |
Jun 11, 2018 | 41.55 | 41.61 | 41.46 | 41.55 | 440,539 | -0.01(-0.02%) |
Jun 08, 2018 | 41.46 | 41.59 | 41.40 | 41.56 | 892,446 | +0.14(+0.34%) |
Jun 07, 2018 | 41.50 | 41.56 | 41.42 | 41.42 | 600,994 | -0.08(-0.19%) |
Jun 06, 2018 | 41.50 | 894,505 | -0.11(-0.27%) | |||
Jun 05, 2018 | 41.42 | 41.65 | 41.38 | 41.61 | 896,155 | +0.16(+0.38%) |
Jun 04, 2018 | 41.48 | 41.50 | 41.37 | 41.45 | 478,785 | +0.01(+0.02%) |
Jun 01, 2018 | 41.49 | 41.52 | 41.39 | 41.44 | 451,047 | -0.01(-0.02%) |
May 31, 2018 | 41.36 | 41.54 | 41.36 | 41.45 | 434,909 | -0.04(-0.10%) |
May 30, 2018 | 41.42 | 41.52 | 41.38 | 41.49 | 839,923 | +0.07(+0.17%) |
May 29, 2018 | 41.25 | 41.42 | 41.20 | 41.42 | 501,926 | +0.16(+0.38%) |
May 25, 2018 | 41.26 | 41.26 | 41.26 | 0 | -0.14(-0.34%) | |
May 24, 2018 | 41.42 | 41.50 | 41.36 | 41.40 | 503,310 | -0.03(-0.07%) |
May 23, 2018 | 41.26 | 41.49 | 41.17 | 41.43 | 953,841 | +0.18(+0.44%) |
May 22, 2018 | 41.31 | 41.35 | 41.10 | 41.25 | 1,205,752 | -0.05(-0.11%) |
May 21, 2018 | 41.23 | 41.34 | 41.16 | 41.30 | 924,983 | +0.04(+0.10%) |
May 18, 2018 | 41.23 | 41.26 | 41.13 | 41.26 | 529,829 | +0.10(+0.25%) |
May 17, 2018 | 41.12 | 41.16 | 41.10 | 41.16 | 587,205 | +0.00(+0.00%) |
May 16, 2018 | 41.10 | 41.18 | 41.10 | 41.16 | 672,252 | +0.08(+0.19%) |
May 15, 2018 | 41.06 | 41.20 | 41.05 | 41.08 | 546,875 | -0.05(-0.11%) |
May 14, 2018 | 41.20 | 41.23 | 41.00 | 41.12 | 1,024,219 | -0.03(-0.08%) |
May 11, 2018 | 41.19 | 41.19 | 41.08 | 41.16 | 225,358 | -0.03(-0.08%) |
May 10, 2018 | 41.04 | 41.23 | 41.03 | 41.19 | 654,564 | +0.21(+0.52%) |
May 09, 2018 | 40.84 | 41.10 | 40.74 | 40.98 | 781,808 | +0.20(+0.48%) |
May 08, 2018 | 40.70 | 40.81 | 40.43 | 40.78 | 466,457 | +0.08(+0.19%) |
May 07, 2018 | 40.73 | 40.76 | 40.64 | 40.70 | 276,840 | +0.00(+0.00%) |
May 04, 2018 | 40.72 | 40.79 | 40.63 | 40.70 | 293,602 | +0.04(+0.10%) |
May 03, 2018 | 40.80 | 40.80 | 40.60 | 40.66 | 412,529 | -0.14(-0.35%) |
May 02, 2018 | 40.75 | 40.83 | 40.65 | 40.80 | 406,562 | -0.01(-0.02%) |