Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.32 | 38.95 | 38.07 | 38.86 | 2,033,404 | +1.66(+4.47%) |
Apr 29, 2019 | 37.59 | 37.59 | 37.05 | 37.20 | 2,120,978 | +0.58(+1.58%) |
Apr 26, 2019 | 36.50 | 36.65 | 36.30 | 36.62 | 661,284 | +0.52(+1.45%) |
Apr 25, 2019 | 36.03 | 36.18 | 35.94 | 36.09 | 618,057 | -0.03(-0.08%) |
Apr 24, 2019 | 36.30 | 36.35 | 36.11 | 36.12 | 449,371 | -0.36(-0.99%) |
Apr 23, 2019 | 36.37 | 36.57 | 36.33 | 36.48 | 684,306 | +0.55(+1.53%) |
Apr 22, 2019 | 35.80 | 36.07 | 35.79 | 35.93 | 414,384 | +0.01(+0.03%) |
Apr 18, 2019 | 36.05 | 36.13 | 35.72 | 35.92 | 787,100 | +0.02(+0.05%) |
Apr 17, 2019 | 36.44 | 36.44 | 35.80 | 35.90 | 928,873 | -0.36(-1.00%) |
Apr 16, 2019 | 36.61 | 36.61 | 36.24 | 36.27 | 529,797 | -0.03(-0.07%) |
Apr 15, 2019 | 36.24 | 36.40 | 36.17 | 36.29 | 732,914 | +0.40(+1.11%) |
Apr 12, 2019 | 35.83 | 36.01 | 35.79 | 35.89 | 345,138 | +0.32(+0.89%) |
Apr 11, 2019 | 35.83 | 35.86 | 35.53 | 35.58 | 528,529 | -0.43(-1.20%) |
Apr 10, 2019 | 35.88 | 36.08 | 35.73 | 36.01 | 834,815 | +0.32(+0.89%) |
Apr 09, 2019 | 35.99 | 36.01 | 35.63 | 35.70 | 1,388,498 | -0.14(-0.38%) |
Apr 08, 2019 | 36.21 | 36.22 | 35.79 | 35.83 | 1,174,474 | +0.07(+0.20%) |
Apr 05, 2019 | 35.99 | 36.05 | 35.73 | 35.76 | 664,714 | -0.23(-0.63%) |
Apr 04, 2019 | 35.98 | 36.08 | 35.85 | 35.99 | 579,554 | -0.32(-0.87%) |
Apr 03, 2019 | 36.43 | 36.51 | 36.27 | 36.30 | 825,861 | +0.49(+1.36%) |
Apr 02, 2019 | 35.99 | 36.04 | 35.64 | 35.81 | 961,912 | -1.21(-3.27%) |
Apr 01, 2019 | 37.01 | 37.09 | 36.92 | 37.02 | 551,543 | +0.10(+0.27%) |
Mar 29, 2019 | 36.85 | 36.92 | 36.64 | 36.92 | 886,027 | +0.14(+0.39%) |
Mar 28, 2019 | 36.74 | 36.80 | 36.50 | 36.78 | 757,093 | +0.16(+0.44%) |
Mar 27, 2019 | 36.56 | 36.64 | 36.22 | 36.62 | 665,973 | +0.14(+0.40%) |
Mar 26, 2019 | 36.44 | 36.57 | 36.36 | 36.47 | 583,992 | +0.35(+0.98%) |
Mar 25, 2019 | 36.10 | 36.20 | 35.91 | 36.12 | 463,894 | +0.29(+0.81%) |
Mar 22, 2019 | 36.00 | 36.10 | 35.72 | 35.83 | 897,203 | -1.02(-2.77%) |
Mar 21, 2019 | 36.54 | 36.88 | 36.54 | 36.85 | 835,071 | +0.05(+0.15%) |
Mar 20, 2019 | 36.79 | 36.97 | 36.49 | 36.80 | 596,386 | -0.10(-0.27%) |
Mar 19, 2019 | 37.08 | 37.17 | 36.82 | 36.90 | 521,103 | +0.01(+0.02%) |
Mar 18, 2019 | 37.16 | 37.19 | 36.78 | 36.89 | 783,439 | -0.30(-0.80%) |
Mar 15, 2019 | 37.11 | 37.28 | 37.02 | 37.19 | 802,703 | +0.71(+1.96%) |
Mar 14, 2019 | 36.47 | 36.54 | 36.36 | 36.47 | 371,286 | +0.19(+0.52%) |
Mar 13, 2019 | 36.14 | 36.36 | 36.10 | 36.28 | 804,576 | +0.34(+0.96%) |
Mar 12, 2019 | 35.99 | 36.00 | 35.85 | 35.94 | 436,690 | -0.02(-0.05%) |
Mar 11, 2019 | 35.77 | 36.02 | 35.71 | 35.96 | 366,052 | +0.51(+1.43%) |
Mar 08, 2019 | 35.33 | 35.52 | 35.29 | 35.45 | 569,107 | -0.31(-0.86%) |
Mar 07, 2019 | 36.46 | 36.48 | 35.73 | 35.76 | 749,337 | -0.89(-2.42%) |
Mar 06, 2019 | 36.78 | 36.79 | 36.60 | 36.64 | 580,535 | -0.24(-0.66%) |
Mar 05, 2019 | 36.65 | 36.92 | 36.56 | 36.89 | 798,895 | +0.30(+0.81%) |
Mar 04, 2019 | 36.80 | 36.83 | 36.31 | 36.59 | 1,019,842 | +0.26(+0.72%) |
Mar 01, 2019 | 36.35 | 36.45 | 36.24 | 36.33 | 773,047 | +0.44(+1.23%) |
Feb 28, 2019 | 35.82 | 35.99 | 35.73 | 35.89 | 581,772 | +0.29(+0.81%) |
Feb 27, 2019 | 35.73 | 35.75 | 35.51 | 35.60 | 604,378 | -0.32(-0.88%) |
Feb 26, 2019 | 35.85 | 36.02 | 35.79 | 35.91 | 685,453 | +0.23(+0.66%) |
Feb 25, 2019 | 35.90 | 35.94 | 35.66 | 35.68 | 478,937 | +0.06(+0.18%) |
Feb 22, 2019 | 35.64 | 35.70 | 35.52 | 35.61 | 383,314 | +0.11(+0.31%) |
Feb 21, 2019 | 35.63 | 35.67 | 35.43 | 35.51 | 321,518 | -0.11(-0.30%) |
Feb 20, 2019 | 35.51 | 35.73 | 35.50 | 35.61 | 648,253 | -0.03(-0.08%) |
Feb 19, 2019 | 35.46 | 35.69 | 35.46 | 35.64 | 379,588 | -0.14(-0.40%) |
Feb 15, 2019 | 35.79 | 35.80 | 35.63 | 35.79 | 452,696 | +0.35(+0.99%) |
Feb 14, 2019 | 35.52 | 35.59 | 35.31 | 35.43 | 687,279 | +0.12(+0.33%) |
Feb 13, 2019 | 35.41 | 35.43 | 35.25 | 35.32 | 525,506 | +0.16(+0.46%) |
Feb 12, 2019 | 34.95 | 35.22 | 34.79 | 35.15 | 508,333 | +0.47(+1.35%) |
Feb 11, 2019 | 34.57 | 34.74 | 34.57 | 34.68 | 808,040 | -0.17(-0.49%) |
Feb 08, 2019 | 34.49 | 34.88 | 34.39 | 34.86 | 593,451 | +0.14(+0.42%) |
Feb 07, 2019 | 34.73 | 34.88 | 34.60 | 34.71 | 1,901,040 | -0.16(-0.47%) |
Feb 06, 2019 | 34.84 | 34.94 | 34.72 | 34.87 | 1,802,395 | -0.09(-0.26%) |
Feb 05, 2019 | 34.89 | 35.02 | 34.85 | 34.96 | 1,249,666 | +0.05(+0.13%) |
Feb 04, 2019 | 34.72 | 34.93 | 34.54 | 34.92 | 1,207,330 | +0.00(+0.00%) |
Feb 01, 2019 | 34.82 | 35.05 | 34.73 | 34.92 | 2,366,613 | -0.71(-2.00%) |
Jan 31, 2019 | 34.98 | 35.71 | 34.90 | 35.63 | 3,450,565 | +1.09(+3.17%) |
Jan 30, 2019 | 34.26 | 34.69 | 33.91 | 34.54 | 2,752,592 | +0.46(+1.35%) |
Jan 29, 2019 | 34.41 | 34.48 | 33.99 | 34.08 | 1,343,560 | +0.71(+2.14%) |
Jan 28, 2019 | 33.37 | 33.47 | 33.15 | 33.36 | 1,027,321 | -0.12(-0.35%) |
Jan 25, 2019 | 33.59 | 33.72 | 33.41 | 33.48 | 1,044,266 | +0.59(+1.79%) |
Jan 24, 2019 | 32.95 | 32.96 | 32.70 | 32.89 | 610,895 | +0.18(+0.55%) |
Jan 23, 2019 | 33.07 | 33.18 | 32.51 | 32.71 | 871,381 | +0.47(+1.46%) |
Jan 22, 2019 | 31.86 | 32.39 | 31.83 | 32.24 | 1,057,214 | -0.03(-0.08%) |
Jan 18, 2019 | 32.36 | 32.40 | 32.19 | 32.27 | 929,626 | +0.28(+0.88%) |
Jan 17, 2019 | 31.77 | 32.17 | 31.76 | 31.99 | 683,283 | -0.01(-0.03%) |
Jan 16, 2019 | 32.07 | 32.19 | 31.95 | 32.00 | 960,621 | +0.32(+1.00%) |
Jan 15, 2019 | 31.51 | 31.78 | 31.50 | 31.68 | 563,837 | +0.38(+1.21%) |
Jan 14, 2019 | 31.23 | 31.47 | 31.23 | 31.30 | 838,321 | -0.30(-0.94%) |
Jan 11, 2019 | 31.64 | 31.72 | 31.51 | 31.60 | 609,164 | -0.45(-1.41%) |
Jan 10, 2019 | 31.76 | 32.10 | 31.73 | 32.05 | 927,786 | +0.00(+0.00%) |
Jan 09, 2019 | 31.97 | 32.15 | 31.92 | 32.05 | 2,173,498 | +0.93(+2.99%) |
Jan 08, 2019 | 31.52 | 31.55 | 30.92 | 31.12 | 1,223,307 | +0.42(+1.35%) |
Jan 07, 2019 | 30.89 | 30.92 | 30.41 | 30.71 | 1,552,138 | -0.26(-0.85%) |
Jan 04, 2019 | 30.21 | 31.10 | 30.11 | 30.97 | 2,558,602 | +1.11(+3.72%) |
Jan 03, 2019 | 30.35 | 30.36 | 29.80 | 29.86 | 1,689,927 | -1.51(-4.81%) |
Jan 02, 2019 | 31.41 | 31.56 | 31.25 | 31.37 | 1,204,418 | -0.36(-1.14%) |
Dec 31, 2018 | 31.79 | 31.95 | 31.52 | 31.73 | 808,346 | +0.02(+0.06%) |
Dec 28, 2018 | 31.94 | 31.97 | 31.60 | 31.71 | 897,203 | -0.05(-0.14%) |
Dec 27, 2018 | 30.95 | 31.76 | 30.85 | 31.76 | 1,273,730 | +0.10(+0.31%) |
Dec 26, 2018 | 30.57 | 31.68 | 30.42 | 31.66 | 855,930 | +1.08(+3.52%) |
Dec 24, 2018 | 31.20 | 31.33 | 30.57 | 30.58 | 591,459 | -0.48(-1.54%) |
Dec 21, 2018 | 31.49 | 31.75 | 30.96 | 31.06 | 1,587,258 | -0.48(-1.52%) |
Dec 20, 2018 | 31.95 | 32.05 | 31.40 | 31.54 | 1,857,197 | -0.73(-2.27%) |
Dec 19, 2018 | 32.87 | 33.06 | 32.16 | 32.27 | 1,514,368 | -0.05(-0.14%) |
Dec 18, 2018 | 32.12 | 32.50 | 32.08 | 32.32 | 1,829,049 | +0.14(+0.45%) |
Dec 17, 2018 | 32.35 | 32.59 | 32.04 | 32.17 | 1,665,881 | -0.86(-2.60%) |
Dec 14, 2018 | 33.21 | 33.30 | 32.98 | 33.03 | 926,085 | -0.65(-1.93%) |
Dec 13, 2018 | 34.01 | 34.02 | 33.58 | 33.68 | 757,601 | -0.02(-0.05%) |
Dec 12, 2018 | 33.65 | 34.02 | 33.55 | 33.70 | 876,189 | +1.01(+3.10%) |
Dec 11, 2018 | 33.04 | 33.10 | 32.51 | 32.69 | 1,091,388 | -0.35(-1.07%) |
Dec 10, 2018 | 33.21 | 33.27 | 32.62 | 33.04 | 945,282 | +0.09(+0.27%) |
Dec 07, 2018 | 33.52 | 33.67 | 32.85 | 32.95 | 1,220,985 | -0.49(-1.46%) |
Dec 06, 2018 | 33.08 | 33.46 | 32.70 | 33.44 | 1,478,943 | -0.76(-2.22%) |
Dec 04, 2018 | 34.82 | 34.87 | 34.16 | 34.20 | 1,558,930 | -0.24(-0.71%) |
Dec 03, 2018 | 34.68 | 34.69 | 34.34 | 34.44 | 773,490 | +0.14(+0.42%) |
Nov 30, 2018 | 34.22 | 34.31 | 34.00 | 34.30 | 921,659 | +0.39(+1.15%) |
Nov 29, 2018 | 33.76 | 34.06 | 33.69 | 33.91 | 1,425,520 | +0.08(+0.24%) |
Nov 28, 2018 | 33.18 | 33.84 | 32.94 | 33.83 | 1,418,257 | +0.13(+0.38%) |
Nov 27, 2018 | 33.70 | 33.89 | 33.53 | 33.70 | 899,442 | -0.29(-0.85%) |
Nov 26, 2018 | 34.00 | 34.16 | 33.83 | 33.99 | 829,361 | -0.13(-0.37%) |
Nov 23, 2018 | 33.86 | 34.20 | 33.81 | 34.11 | 621,668 | +0.65(+1.94%) |
Nov 21, 2018 | 33.46 | 33.46 | 33.46 | 0 | +0.75(+2.29%) | |
Nov 20, 2018 | 32.63 | 33.15 | 32.62 | 32.71 | 1,434,754 | -1.08(-3.21%) |
Nov 19, 2018 | 34.22 | 34.30 | 33.58 | 33.80 | 699,606 | -0.33(-0.95%) |
Nov 16, 2018 | 33.84 | 34.25 | 33.73 | 34.12 | 811,555 | +0.00(+0.00%) |
Nov 15, 2018 | 33.74 | 34.24 | 33.37 | 34.12 | 1,042,136 | +0.04(+0.11%) |
Nov 14, 2018 | 34.31 | 34.34 | 33.89 | 34.09 | 1,710,234 | +0.11(+0.32%) |
Nov 13, 2018 | 34.17 | 34.35 | 33.89 | 33.98 | 1,272,177 | +0.07(+0.21%) |
Nov 12, 2018 | 34.39 | 34.43 | 33.87 | 33.91 | 757,833 | -0.66(-1.91%) |
Nov 09, 2018 | 34.42 | 34.59 | 34.25 | 34.57 | 890,564 | -0.10(-0.29%) |
Nov 08, 2018 | 34.86 | 35.03 | 34.54 | 34.67 | 1,146,165 | -0.86(-2.42%) |
Nov 07, 2018 | 35.15 | 35.56 | 35.07 | 35.52 | 1,236,670 | +0.85(+2.45%) |
Nov 06, 2018 | 34.57 | 34.70 | 34.41 | 34.67 | 967,750 | -0.06(-0.18%) |
Nov 05, 2018 | 34.60 | 34.75 | 34.37 | 34.74 | 1,273,304 | +0.08(+0.23%) |
Nov 02, 2018 | 34.99 | 35.09 | 34.41 | 34.66 | 1,499,508 | +0.05(+0.13%) |
Nov 01, 2018 | 34.18 | 34.62 | 34.07 | 34.61 | 1,579,247 | +0.97(+2.87%) |
Oct 31, 2018 | 33.50 | 33.92 | 33.41 | 33.64 | 1,681,976 | +0.81(+2.48%) |
Oct 30, 2018 | 32.17 | 32.88 | 32.14 | 32.83 | 1,247,032 | +0.23(+0.72%) |
Oct 29, 2018 | 33.09 | 33.19 | 32.25 | 32.60 | 1,614,036 | -0.23(-0.69%) |
Oct 26, 2018 | 32.52 | 33.09 | 32.27 | 32.82 | 1,649,558 | -0.01(-0.03%) |
Oct 25, 2018 | 32.56 | 33.09 | 32.34 | 32.83 | 1,580,974 | +1.11(+3.50%) |
Oct 24, 2018 | 32.33 | 32.47 | 31.71 | 31.72 | 2,426,036 | -1.14(-3.47%) |
Oct 23, 2018 | 32.88 | 33.00 | 32.43 | 32.86 | 2,066,185 | -0.14(-0.44%) |
Oct 22, 2018 | 33.49 | 33.53 | 32.59 | 33.00 | 3,002,038 | -3.10(-8.59%) |
Oct 19, 2018 | 35.86 | 36.34 | 35.83 | 36.10 | 1,930,958 | -0.51(-1.38%) |
Oct 18, 2018 | 37.09 | 37.11 | 36.52 | 36.61 | 1,171,988 | -0.77(-2.06%) |
Oct 17, 2018 | 37.56 | 37.56 | 37.24 | 37.38 | 1,130,378 | -0.06(-0.17%) |
Oct 16, 2018 | 37.25 | 37.48 | 37.06 | 37.44 | 975,617 | +1.03(+2.83%) |
Oct 15, 2018 | 36.36 | 36.64 | 36.33 | 36.41 | 1,356,517 | -0.42(-1.13%) |
Oct 12, 2018 | 36.87 | 36.92 | 36.36 | 36.83 | 974,110 | +0.40(+1.09%) |
Oct 11, 2018 | 37.00 | 37.21 | 36.28 | 36.43 | 1,603,527 | -0.33(-0.91%) |
Oct 10, 2018 | 37.86 | 37.86 | 36.74 | 36.76 | 1,964,496 | -0.89(-2.35%) |
Oct 09, 2018 | 37.37 | 37.88 | 37.37 | 37.65 | 1,191,257 | -0.11(-0.29%) |
Oct 08, 2018 | 37.58 | 37.92 | 37.43 | 37.76 | 918,613 | -0.76(-1.97%) |
Oct 05, 2018 | 38.34 | 38.71 | 38.25 | 38.52 | 985,286 | -0.35(-0.91%) |
Oct 04, 2018 | 39.49 | 39.56 | 38.57 | 38.87 | 1,584,887 | -1.22(-3.04%) |
Oct 03, 2018 | 40.12 | 40.25 | 39.84 | 40.09 | 1,400,214 | +0.21(+0.52%) |
Oct 02, 2018 | 40.04 | 40.11 | 39.74 | 39.88 | 1,751,776 | -1.39(-3.37%) |
Oct 01, 2018 | 41.56 | 41.65 | 41.26 | 41.27 | 1,247,705 | +0.14(+0.35%) |
Sep 28, 2018 | 41.16 | 41.34 | 41.06 | 41.13 | 619,234 | -0.54(-1.30%) |
Sep 27, 2018 | 41.87 | 41.97 | 41.66 | 41.67 | 955,544 | -0.23(-0.56%) |
Sep 26, 2018 | 41.86 | 42.18 | 41.82 | 41.90 | 1,364,627 | +0.05(+0.11%) |
Sep 25, 2018 | 41.92 | 42.16 | 41.81 | 41.86 | 609,880 | +0.58(+1.40%) |
Sep 24, 2018 | 41.27 | 41.32 | 41.20 | 41.28 | 541,852 | -0.15(-0.37%) |
Sep 21, 2018 | 41.61 | 41.71 | 41.42 | 41.43 | 500,942 | -0.35(-0.84%) |
Sep 20, 2018 | 41.57 | 41.81 | 41.53 | 41.79 | 824,676 | +0.63(+1.54%) |
Sep 19, 2018 | 40.94 | 41.21 | 40.81 | 41.15 | 570,423 | +0.04(+0.09%) |
Sep 18, 2018 | 40.81 | 41.22 | 40.80 | 41.12 | 671,097 | +0.08(+0.20%) |
Sep 17, 2018 | 41.28 | 41.35 | 40.99 | 41.04 | 755,744 | -0.31(-0.74%) |
Sep 14, 2018 | 41.40 | 41.56 | 41.21 | 41.34 | 512,672 | -0.19(-0.46%) |
Sep 13, 2018 | 41.43 | 41.65 | 41.37 | 41.53 | 803,875 | +0.52(+1.26%) |
Sep 12, 2018 | 40.61 | 41.15 | 40.57 | 41.02 | 1,169,990 | +0.85(+2.11%) |
Sep 11, 2018 | 39.93 | 40.18 | 39.84 | 40.17 | 1,652,671 | +0.43(+1.09%) |
Sep 10, 2018 | 39.74 | 39.80 | 39.65 | 39.74 | 708,930 | +0.49(+1.24%) |
Sep 07, 2018 | 39.08 | 39.48 | 39.06 | 39.25 | 1,374,798 | +0.08(+0.21%) |
Sep 06, 2018 | 39.19 | 39.41 | 38.98 | 39.17 | 1,049,231 | +0.00(+0.00%) |
Sep 05, 2018 | 39.31 | 39.41 | 39.04 | 39.17 | 1,074,598 | -0.59(-1.48%) |
Sep 04, 2018 | 39.43 | 39.77 | 39.41 | 39.75 | 827,119 | -0.58(-1.43%) |
Aug 31, 2018 | 40.33 | 40.33 | 40.33 | 0 | -0.57(-1.39%) | |
Aug 30, 2018 | 40.81 | 41.09 | 40.76 | 40.90 | 489,927 | -0.32(-0.77%) |
Aug 29, 2018 | 41.05 | 41.30 | 40.97 | 41.22 | 955,389 | +0.39(+0.95%) |
Aug 28, 2018 | 41.02 | 41.04 | 40.73 | 40.83 | 1,307,901 | +0.50(+1.23%) |
Aug 27, 2018 | 39.97 | 40.35 | 39.94 | 40.33 | 656,398 | +0.49(+1.22%) |
Aug 24, 2018 | 39.65 | 39.90 | 39.59 | 39.84 | 895,101 | +0.36(+0.92%) |
Aug 23, 2018 | 39.65 | 39.77 | 39.40 | 39.48 | 1,289,345 | +0.13(+0.32%) |
Aug 22, 2018 | 39.61 | 39.64 | 39.27 | 39.36 | 1,402,775 | +0.53(+1.37%) |
Aug 21, 2018 | 38.91 | 38.94 | 38.65 | 38.82 | 1,767,786 | +0.20(+0.51%) |
Aug 20, 2018 | 38.75 | 38.84 | 38.61 | 38.62 | 642,772 | -0.11(-0.28%) |
Aug 17, 2018 | 38.35 | 38.77 | 38.29 | 38.73 | 702,780 | +0.44(+1.16%) |
Aug 16, 2018 | 38.35 | 38.47 | 38.25 | 38.29 | 1,088,502 | +0.44(+1.17%) |
Aug 15, 2018 | 38.03 | 38.05 | 37.63 | 37.85 | 1,493,871 | -0.83(-2.15%) |
Aug 14, 2018 | 38.88 | 38.90 | 38.54 | 38.68 | 764,686 | +0.03(+0.07%) |
Aug 13, 2018 | 38.75 | 38.94 | 38.53 | 38.65 | 799,684 | -0.13(-0.33%) |
Aug 10, 2018 | 39.10 | 39.18 | 38.68 | 38.78 | 844,531 | -0.94(-2.37%) |
Aug 09, 2018 | 39.93 | 39.95 | 39.69 | 39.72 | 536,537 | -0.37(-0.92%) |
Aug 08, 2018 | 39.95 | 40.15 | 39.93 | 40.09 | 891,221 | -0.06(-0.16%) |
Aug 07, 2018 | 40.10 | 40.21 | 40.02 | 40.15 | 749,890 | +0.52(+1.32%) |
Aug 06, 2018 | 39.56 | 39.75 | 39.50 | 39.63 | 1,073,971 | +0.03(+0.07%) |
Aug 03, 2018 | 39.39 | 39.67 | 39.39 | 39.60 | 2,261,268 | +0.08(+0.21%) |
Aug 02, 2018 | 39.46 | 39.61 | 39.43 | 39.52 | 695,703 | -0.06(-0.16%) |
Aug 01, 2018 | 39.67 | 39.69 | 39.46 | 39.58 | 1,090,868 | -0.02(-0.05%) |
Jul 31, 2018 | 39.78 | 39.86 | 39.54 | 39.60 | 803,286 | +0.03(+0.07%) |
Jul 30, 2018 | 39.93 | 39.98 | 39.51 | 39.57 | 944,029 | -0.41(-1.02%) |
Jul 27, 2018 | 40.37 | 40.40 | 39.77 | 39.98 | 1,031,098 | -0.08(-0.20%) |
Jul 26, 2018 | 39.90 | 40.30 | 39.84 | 40.06 | 1,327,706 | +0.52(+1.30%) |
Jul 25, 2018 | 39.01 | 39.60 | 38.90 | 39.55 | 1,603,548 | +0.99(+2.55%) |
Jul 24, 2018 | 38.86 | 39.03 | 38.45 | 38.56 | 1,306,614 | +0.50(+1.31%) |
Jul 23, 2018 | 38.19 | 38.31 | 37.94 | 38.06 | 1,801,686 | -0.69(-1.77%) |
Jul 20, 2018 | 38.60 | 38.97 | 38.52 | 38.75 | 1,106,706 | -0.08(-0.21%) |
Jul 19, 2018 | 38.83 | 39.02 | 38.71 | 38.83 | 795,772 | -0.53(-1.35%) |
Jul 18, 2018 | 39.31 | 39.46 | 39.28 | 39.37 | 673,826 | -0.01(-0.02%) |
Jul 17, 2018 | 39.20 | 39.47 | 39.19 | 39.37 | 742,169 | +0.05(+0.14%) |
Jul 16, 2018 | 39.46 | 39.54 | 39.27 | 39.32 | 492,811 | -0.14(-0.34%) |
Jul 13, 2018 | 39.33 | 39.51 | 39.27 | 39.46 | 629,839 | +0.23(+0.58%) |
Jul 12, 2018 | 39.01 | 39.27 | 39.01 | 39.23 | 654,342 | +0.33(+0.84%) |
Jul 11, 2018 | 39.03 | 39.24 | 38.79 | 38.90 | 959,158 | -0.83(-2.09%) |
Jul 10, 2018 | 39.65 | 39.74 | 39.50 | 39.74 | 692,365 | +0.17(+0.43%) |
Jul 09, 2018 | 39.65 | 39.67 | 39.45 | 39.56 | 1,277,404 | +0.27(+0.69%) |
Jul 06, 2018 | 39.26 | 39.41 | 39.19 | 39.29 | 1,053,383 | +0.46(+1.19%) |
Jul 05, 2018 | 38.96 | 39.00 | 38.66 | 38.83 | 714,940 | +0.12(+0.30%) |
Jul 03, 2018 | 38.71 | 38.71 | 38.71 | 0 | +0.33(+0.87%) | |
Jul 02, 2018 | 38.17 | 38.40 | 37.96 | 38.38 | 918,921 | +0.18(+0.47%) |
Jun 29, 2018 | 38.29 | 38.47 | 38.20 | 38.20 | 848,181 | +0.67(+1.78%) |
Jun 28, 2018 | 37.12 | 37.59 | 37.04 | 37.53 | 888,830 | +0.10(+0.27%) |
Jun 27, 2018 | 37.98 | 38.08 | 37.35 | 37.43 | 719,987 | -0.38(-1.00%) |
Jun 26, 2018 | 37.58 | 37.92 | 37.49 | 37.81 | 662,569 | +0.33(+0.87%) |
Jun 25, 2018 | 37.78 | 37.82 | 37.30 | 37.49 | 736,245 | -0.48(-1.26%) |
Jun 22, 2018 | 37.93 | 38.09 | 37.75 | 37.96 | 642,944 | +0.26(+0.70%) |
Jun 21, 2018 | 37.88 | 37.89 | 37.57 | 37.70 | 518,157 | -0.06(-0.17%) |
Jun 20, 2018 | 37.73 | 37.87 | 37.56 | 37.77 | 647,957 | +0.13(+0.34%) |
Jun 19, 2018 | 37.39 | 37.68 | 37.29 | 37.64 | 887,788 | -0.52(-1.37%) |
Jun 18, 2018 | 37.94 | 38.17 | 37.87 | 38.16 | 642,127 | -0.25(-0.66%) |
Jun 15, 2018 | 38.43 | 38.17 | 38.42 | 631,848 | -0.40(-1.02%) | |
Jun 14, 2018 | 38.88 | 38.94 | 38.70 | 38.81 | 676,861 | +0.11(+0.28%) |
Jun 13, 2018 | 38.88 | 38.91 | 38.54 | 38.71 | 734,922 | +0.00(+0.00%) |
Jun 12, 2018 | 38.77 | 38.85 | 38.60 | 38.71 | 617,136 | -0.06(-0.16%) |
Jun 11, 2018 | 38.70 | 38.99 | 38.64 | 38.77 | 810,611 | +0.33(+0.87%) |
Jun 08, 2018 | 38.52 | 38.53 | 38.12 | 38.43 | 1,459,722 | +0.03(+0.07%) |
Jun 07, 2018 | 38.75 | 38.76 | 38.27 | 38.41 | 521,536 | -0.34(-0.89%) |
Jun 06, 2018 | 38.76 | 38.75 | 770,222 | +0.61(+1.59%) | ||
Jun 05, 2018 | 38.43 | 38.49 | 38.04 | 38.15 | 730,571 | -0.14(-0.38%) |
Jun 04, 2018 | 38.31 | 38.37 | 38.12 | 38.29 | 881,061 | +0.70(+1.88%) |
Jun 01, 2018 | 37.66 | 37.68 | 37.35 | 37.58 | 2,434,657 | +0.41(+1.09%) |
May 31, 2018 | 37.49 | 37.55 | 36.92 | 37.18 | 2,406,462 | -0.51(-1.34%) |
May 30, 2018 | 37.41 | 37.75 | 37.24 | 37.68 | 1,599,227 | +0.42(+1.12%) |
May 29, 2018 | 37.38 | 37.58 | 37.04 | 37.27 | 1,952,253 | -0.99(-2.58%) |
May 25, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.18(+0.47%) | |
May 24, 2018 | 38.11 | 38.24 | 37.91 | 38.07 | 1,270,381 | -0.11(-0.28%) |
May 23, 2018 | 38.15 | 38.21 | 37.96 | 38.18 | 1,048,051 | -0.62(-1.61%) |
May 22, 2018 | 38.87 | 39.02 | 38.77 | 38.80 | 833,180 | -0.27(-0.69%) |
May 21, 2018 | 39.26 | 39.27 | 38.97 | 39.08 | 724,021 | +0.23(+0.60%) |
May 18, 2018 | 38.83 | 38.97 | 38.73 | 38.84 | 1,011,101 | +0.23(+0.59%) |
May 17, 2018 | 38.45 | 38.80 | 38.37 | 38.61 | 1,561,334 | +0.33(+0.85%) |
May 16, 2018 | 38.12 | 38.38 | 38.10 | 38.29 | 627,565 | +0.47(+1.24%) |
May 15, 2018 | 37.81 | 37.99 | 37.65 | 37.82 | 775,569 | -0.17(-0.45%) |
May 14, 2018 | 38.03 | 38.15 | 37.92 | 37.99 | 926,468 | +0.11(+0.29%) |
May 11, 2018 | 37.85 | 38.07 | 37.77 | 37.88 | 1,792,020 | -0.32(-0.83%) |
May 10, 2018 | 37.94 | 38.24 | 37.94 | 38.20 | 2,591,783 | +0.35(+0.93%) |
May 09, 2018 | 37.80 | 37.87 | 37.75 | 37.85 | 1,912,283 | -0.11(-0.29%) |
May 08, 2018 | 37.89 | 38.04 | 37.81 | 37.96 | 2,263,337 | +0.13(+0.33%) |
May 07, 2018 | 37.98 | 38.04 | 37.75 | 37.83 | 1,836,710 | -0.16(-0.43%) |
May 04, 2018 | 37.92 | 38.13 | 37.86 | 37.99 | 1,100,003 | -0.02(-0.05%) |
May 03, 2018 | 37.96 | 38.12 | 37.68 | 38.01 | 979,705 | +0.12(+0.33%) |
May 02, 2018 | 37.90 | 38.22 | 37.77 | 37.89 | 1,062,438 | +0.57(+1.52%) |