Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 44.29 | 44.50 | 44.17 | 44.46 | 44,559 | +0.19(+0.44%) |
Apr 29, 2019 | 44.25 | 44.32 | 44.18 | 44.27 | 28,232 | +0.02(+0.04%) |
Apr 26, 2019 | 44.14 | 44.28 | 44.14 | 44.25 | 16,500 | +0.19(+0.42%) |
Apr 25, 2019 | 43.94 | 44.13 | 43.91 | 44.06 | 19,411 | +0.12(+0.28%) |
Apr 24, 2019 | 43.93 | 44.06 | 43.83 | 43.94 | 15,313 | -0.22(-0.50%) |
Apr 23, 2019 | 44.08 | 44.16 | 44.00 | 44.16 | 16,329 | +0.11(+0.24%) |
Apr 22, 2019 | 43.98 | 44.08 | 43.98 | 44.06 | 32,234 | -0.03(-0.06%) |
Apr 18, 2019 | 44.00 | 44.15 | 43.96 | 44.08 | 12,092 | +0.07(+0.16%) |
Apr 17, 2019 | 44.14 | 44.14 | 44.00 | 44.01 | 17,492 | -0.05(-0.12%) |
Apr 16, 2019 | 44.26 | 44.26 | 44.03 | 44.06 | 75,268 | -0.12(-0.28%) |
Apr 15, 2019 | 44.25 | 44.25 | 44.10 | 44.19 | 14,185 | +0.04(+0.08%) |
Apr 12, 2019 | 44.17 | 44.17 | 44.04 | 44.15 | 17,743 | +0.20(+0.46%) |
Apr 11, 2019 | 43.95 | 43.99 | 43.88 | 43.95 | 12,168 | -0.02(-0.05%) |
Apr 10, 2019 | 43.96 | 44.04 | 43.94 | 43.97 | 24,673 | +0.15(+0.35%) |
Apr 09, 2019 | 43.87 | 43.88 | 43.77 | 43.82 | 24,692 | -0.22(-0.50%) |
Apr 08, 2019 | 43.99 | 44.04 | 43.88 | 44.04 | 27,757 | +0.05(+0.12%) |
Apr 05, 2019 | 43.81 | 43.99 | 43.81 | 43.99 | 13,561 | +0.10(+0.22%) |
Apr 04, 2019 | 43.86 | 43.91 | 43.79 | 43.89 | 12,628 | -0.11(-0.24%) |
Apr 03, 2019 | 44.04 | 44.08 | 43.90 | 43.99 | 30,430 | +0.15(+0.34%) |
Apr 02, 2019 | 43.89 | 43.89 | 43.74 | 43.84 | 172,974 | -0.14(-0.32%) |
Apr 01, 2019 | 43.99 | 43.99 | 43.82 | 43.99 | 14,569 | +0.19(+0.44%) |
Mar 29, 2019 | 43.82 | 43.82 | 43.65 | 43.79 | 18,534 | +0.16(+0.37%) |
Mar 28, 2019 | 43.75 | 43.76 | 43.46 | 43.63 | 14,253 | -0.20(-0.46%) |
Mar 27, 2019 | 43.83 | 43.92 | 43.64 | 43.83 | 15,662 | -0.04(-0.08%) |
Mar 26, 2019 | 43.87 | 43.93 | 43.73 | 43.87 | 27,614 | +0.32(+0.73%) |
Mar 25, 2019 | 43.50 | 43.56 | 43.39 | 43.55 | 47,897 | +0.05(+0.12%) |
Mar 22, 2019 | 43.60 | 43.67 | 43.45 | 43.50 | 61,593 | -0.32(-0.74%) |
Mar 21, 2019 | 43.45 | 43.85 | 43.45 | 43.83 | 667,386 | +0.19(+0.43%) |
Mar 20, 2019 | 43.53 | 43.82 | 43.39 | 43.64 | 29,689 | +0.08(+0.19%) |
Mar 19, 2019 | 43.93 | 43.93 | 43.48 | 43.56 | 34,874 | -0.23(-0.52%) |
Mar 18, 2019 | 43.63 | 43.78 | 43.58 | 43.78 | 31,891 | +0.23(+0.53%) |
Mar 15, 2019 | 43.48 | 43.68 | 43.47 | 43.55 | 57,524 | +0.21(+0.48%) |
Mar 14, 2019 | 43.26 | 43.41 | 43.23 | 43.34 | 12,636 | +0.01(+0.03%) |
Mar 13, 2019 | 43.26 | 43.40 | 43.23 | 43.33 | 47,102 | +0.21(+0.48%) |
Mar 12, 2019 | 43.11 | 43.24 | 43.09 | 43.12 | 28,988 | +0.04(+0.10%) |
Mar 11, 2019 | 42.67 | 43.08 | 42.67 | 43.08 | 11,117 | +0.48(+1.14%) |
Mar 08, 2019 | 42.45 | 42.59 | 42.31 | 42.59 | 23,146 | +0.07(+0.17%) |
Mar 07, 2019 | 42.58 | 42.67 | 42.45 | 42.52 | 18,513 | +0.10(+0.23%) |
Mar 06, 2019 | 42.58 | 42.59 | 42.43 | 42.43 | 24,741 | -0.15(-0.35%) |
Mar 05, 2019 | 42.59 | 42.67 | 42.57 | 42.58 | 19,408 | +0.04(+0.09%) |
Mar 04, 2019 | 42.70 | 42.71 | 42.34 | 42.54 | 54,068 | -0.30(-0.69%) |
Mar 01, 2019 | 42.90 | 42.91 | 42.67 | 42.83 | 16,452 | +0.04(+0.08%) |
Feb 28, 2019 | 42.74 | 42.89 | 42.74 | 42.80 | 33,280 | +0.02(+0.04%) |
Feb 27, 2019 | 42.83 | 42.86 | 42.72 | 42.78 | 17,159 | -0.16(-0.37%) |
Feb 26, 2019 | 42.86 | 43.01 | 42.84 | 42.94 | 13,783 | +0.11(+0.27%) |
Feb 25, 2019 | 43.03 | 43.03 | 42.81 | 42.82 | 49,688 | +0.03(+0.06%) |
Feb 22, 2019 | 42.82 | 42.95 | 42.80 | 42.80 | 36,308 | +0.14(+0.33%) |
Feb 21, 2019 | 42.55 | 42.70 | 42.49 | 42.66 | 41,909 | +0.03(+0.06%) |
Feb 20, 2019 | 42.49 | 42.72 | 42.49 | 42.63 | 49,920 | +0.24(+0.56%) |
Feb 19, 2019 | 42.07 | 42.50 | 42.07 | 42.39 | 74,230 | +0.18(+0.42%) |
Feb 15, 2019 | 42.02 | 42.22 | 42.00 | 42.22 | 20,310 | +0.53(+1.27%) |
Feb 14, 2019 | 41.50 | 41.84 | 41.50 | 41.69 | 16,853 | +0.09(+0.21%) |
Feb 13, 2019 | 41.70 | 41.74 | 41.59 | 41.60 | 30,680 | -0.07(-0.17%) |
Feb 12, 2019 | 41.73 | 41.76 | 41.56 | 41.67 | 19,116 | +0.26(+0.63%) |
Feb 11, 2019 | 41.48 | 41.58 | 41.33 | 41.41 | 31,546 | -0.08(-0.20%) |
Feb 08, 2019 | 41.36 | 41.51 | 41.24 | 41.49 | 30,975 | -0.03(-0.06%) |
Feb 07, 2019 | 41.39 | 41.52 | 41.26 | 41.52 | 23,555 | -0.07(-0.17%) |
Feb 06, 2019 | 41.71 | 41.71 | 41.54 | 41.59 | 50,747 | -0.20(-0.49%) |
Feb 05, 2019 | 41.66 | 41.79 | 41.61 | 41.79 | 29,265 | +0.22(+0.53%) |
Feb 04, 2019 | 41.47 | 41.57 | 41.35 | 41.57 | 35,389 | +0.03(+0.06%) |
Feb 01, 2019 | 41.57 | 41.66 | 41.48 | 41.55 | 86,572 | -0.09(-0.21%) |
Jan 31, 2019 | 41.31 | 41.66 | 41.28 | 41.63 | 25,833 | +0.43(+1.05%) |
Jan 30, 2019 | 41.12 | 41.37 | 40.92 | 41.20 | 22,868 | +0.21(+0.52%) |
Jan 29, 2019 | 41.04 | 41.18 | 40.99 | 40.99 | 44,978 | +0.12(+0.30%) |
Jan 28, 2019 | 40.70 | 40.89 | 40.66 | 40.87 | 125,086 | -0.18(-0.43%) |
Jan 25, 2019 | 41.09 | 41.16 | 41.01 | 41.04 | 45,612 | +0.18(+0.43%) |
Jan 24, 2019 | 40.84 | 40.91 | 40.67 | 40.87 | 18,943 | +0.07(+0.17%) |
Jan 23, 2019 | 40.83 | 40.92 | 40.59 | 40.80 | 24,458 | +0.32(+0.78%) |
Jan 22, 2019 | 40.65 | 40.73 | 40.35 | 40.48 | 83,266 | -0.45(-1.10%) |
Jan 18, 2019 | 40.90 | 40.98 | 40.82 | 40.93 | 89,069 | +0.26(+0.65%) |
Jan 17, 2019 | 40.34 | 40.73 | 40.34 | 40.66 | 130,244 | +0.19(+0.48%) |
Jan 16, 2019 | 40.50 | 40.54 | 40.44 | 40.47 | 56,308 | +0.04(+0.11%) |
Jan 15, 2019 | 40.27 | 40.45 | 40.27 | 40.43 | 41,743 | +0.16(+0.40%) |
Jan 14, 2019 | 40.16 | 40.37 | 40.16 | 40.27 | 56,688 | -0.10(-0.25%) |
Jan 11, 2019 | 40.24 | 40.41 | 40.24 | 40.37 | 33,925 | -0.14(-0.35%) |
Jan 10, 2019 | 40.14 | 40.53 | 40.13 | 40.51 | 22,118 | +0.44(+1.10%) |
Jan 09, 2019 | 40.11 | 40.15 | 39.97 | 40.07 | 25,468 | +0.03(+0.07%) |
Jan 08, 2019 | 39.92 | 40.11 | 39.86 | 40.04 | 24,857 | +0.34(+0.87%) |
Jan 07, 2019 | 39.50 | 39.84 | 39.39 | 39.70 | 104,063 | +0.16(+0.40%) |
Jan 04, 2019 | 38.96 | 39.54 | 38.96 | 39.54 | 18,494 | +0.99(+2.56%) |
Jan 03, 2019 | 38.62 | 38.80 | 38.41 | 38.55 | 17,640 | -0.04(-0.09%) |
Jan 02, 2019 | 38.02 | 38.62 | 38.02 | 38.59 | 16,038 | +0.08(+0.21%) |
Dec 31, 2018 | 38.44 | 38.54 | 38.17 | 38.51 | 151,587 | +0.21(+0.55%) |
Dec 28, 2018 | 38.47 | 38.58 | 38.17 | 38.29 | 240,997 | +0.07(+0.18%) |
Dec 27, 2018 | 37.58 | 38.22 | 37.31 | 38.22 | 77,284 | +0.16(+0.43%) |
Dec 26, 2018 | 37.46 | 38.08 | 36.95 | 38.06 | 166,447 | +0.96(+2.58%) |
Dec 24, 2018 | 37.88 | 37.88 | 37.10 | 37.10 | 106,542 | -0.98(-2.57%) |
Dec 21, 2018 | 38.45 | 38.81 | 37.93 | 38.08 | 62,859 | -0.55(-1.42%) |
Dec 20, 2018 | 38.94 | 39.06 | 38.33 | 38.63 | 46,765 | -0.38(-0.96%) |
Dec 19, 2018 | 39.31 | 39.67 | 38.89 | 39.01 | 96,087 | -0.17(-0.42%) |
Dec 18, 2018 | 39.47 | 39.47 | 39.01 | 39.17 | 49,378 | -0.19(-0.49%) |
Dec 17, 2018 | 39.90 | 39.90 | 39.18 | 39.36 | 37,083 | -0.43(-1.08%) |
Dec 14, 2018 | 39.87 | 40.03 | 39.75 | 39.79 | 28,229 | -0.44(-1.09%) |
Dec 13, 2018 | 40.24 | 40.36 | 40.07 | 40.23 | 21,318 | +0.09(+0.22%) |
Dec 12, 2018 | 40.34 | 40.45 | 40.14 | 40.14 | 72,404 | +0.20(+0.50%) |
Dec 11, 2018 | 40.27 | 40.34 | 39.82 | 39.94 | 104,669 | +0.04(+0.11%) |
Dec 10, 2018 | 39.90 | 39.98 | 39.28 | 39.90 | 89,844 | -0.14(-0.35%) |
Dec 07, 2018 | 40.38 | 40.55 | 40.00 | 40.04 | 41,830 | -0.33(-0.82%) |
Dec 06, 2018 | 40.12 | 40.37 | 39.62 | 40.37 | 65,607 | +0.08(+0.20%) |
Dec 04, 2018 | 41.02 | 41.08 | 40.29 | 40.29 | 25,600 | -0.78(-1.90%) |
Dec 03, 2018 | 41.25 | 41.25 | 40.93 | 41.07 | 114,750 | +0.18(+0.43%) |
Nov 30, 2018 | 40.65 | 40.97 | 40.65 | 40.90 | 173,948 | +0.18(+0.45%) |
Nov 29, 2018 | 40.61 | 40.83 | 40.57 | 40.71 | 109,107 | -0.10(-0.24%) |
Nov 28, 2018 | 40.41 | 40.86 | 40.27 | 40.81 | 20,103 | +0.45(+1.11%) |
Nov 27, 2018 | 40.11 | 40.41 | 40.11 | 40.36 | 27,381 | +0.15(+0.37%) |
Nov 26, 2018 | 40.20 | 40.26 | 40.07 | 40.21 | 28,306 | +0.46(+1.17%) |
Nov 23, 2018 | 39.78 | 39.84 | 39.71 | 39.75 | 164,234 | -0.18(-0.46%) |
Nov 21, 2018 | 39.93 | 39.93 | 39.93 | 0 | +0.30(+0.75%) | |
Nov 20, 2018 | 40.13 | 40.20 | 39.64 | 39.64 | 27,429 | -0.70(-1.74%) |
Nov 19, 2018 | 40.37 | 40.45 | 40.20 | 40.34 | 31,885 | +0.02(+0.04%) |
Nov 16, 2018 | 40.06 | 40.40 | 40.06 | 40.32 | 36,458 | +0.24(+0.59%) |
Nov 15, 2018 | 39.77 | 40.13 | 39.68 | 40.08 | 52,153 | +0.10(+0.24%) |
Nov 14, 2018 | 40.20 | 40.20 | 39.81 | 39.99 | 12,091 | +0.10(+0.26%) |
Nov 13, 2018 | 39.97 | 40.08 | 39.83 | 39.88 | 35,704 | +0.11(+0.29%) |
Nov 12, 2018 | 40.02 | 40.13 | 39.77 | 39.77 | 11,586 | -0.33(-0.83%) |
Nov 09, 2018 | 40.12 | 40.20 | 39.93 | 40.10 | 27,086 | -0.07(-0.17%) |
Nov 08, 2018 | 40.34 | 40.37 | 40.14 | 40.17 | 16,721 | -0.30(-0.74%) |
Nov 07, 2018 | 40.28 | 40.47 | 40.06 | 40.47 | 25,973 | +0.53(+1.34%) |
Nov 06, 2018 | 39.73 | 39.93 | 39.73 | 39.93 | 11,710 | +0.21(+0.53%) |
Nov 05, 2018 | 39.49 | 39.78 | 39.49 | 39.72 | 18,232 | +0.41(+1.05%) |
Nov 02, 2018 | 39.57 | 39.57 | 39.09 | 39.31 | 11,657 | -0.17(-0.42%) |
Nov 01, 2018 | 39.52 | 39.53 | 39.39 | 39.48 | 37,660 | +0.18(+0.47%) |
Oct 31, 2018 | 39.47 | 39.49 | 39.29 | 39.29 | 17,807 | -0.05(-0.13%) |
Oct 30, 2018 | 38.85 | 39.35 | 38.85 | 39.35 | 29,875 | +0.60(+1.56%) |
Oct 29, 2018 | 39.01 | 39.24 | 38.51 | 38.74 | 31,919 | +0.21(+0.54%) |
Oct 26, 2018 | 38.57 | 38.96 | 38.38 | 38.53 | 33,029 | -0.60(-1.54%) |
Oct 25, 2018 | 39.22 | 39.27 | 39.04 | 39.14 | 21,911 | +0.18(+0.47%) |
Oct 24, 2018 | 39.47 | 39.54 | 38.95 | 38.95 | 48,354 | -0.62(-1.57%) |
Oct 23, 2018 | 39.40 | 39.69 | 39.21 | 39.57 | 52,120 | -0.17(-0.42%) |
Oct 22, 2018 | 39.99 | 39.99 | 39.74 | 39.74 | 30,315 | -0.29(-0.72%) |
Oct 19, 2018 | 39.81 | 40.23 | 39.81 | 40.03 | 268,123 | +0.38(+0.95%) |
Oct 18, 2018 | 39.84 | 40.02 | 39.51 | 39.65 | 35,444 | -0.27(-0.68%) |
Oct 17, 2018 | 40.06 | 40.07 | 39.78 | 39.92 | 76,857 | -0.17(-0.44%) |
Oct 16, 2018 | 39.82 | 40.17 | 39.80 | 40.10 | 34,325 | +0.63(+1.60%) |
Oct 15, 2018 | 39.32 | 39.68 | 39.32 | 39.47 | 26,768 | +0.01(+0.02%) |
Oct 12, 2018 | 39.63 | 39.63 | 39.10 | 39.46 | 30,058 | +0.04(+0.11%) |
Oct 11, 2018 | 39.97 | 40.02 | 39.29 | 39.42 | 17,463 | -0.56(-1.40%) |
Oct 10, 2018 | 40.80 | 40.80 | 39.98 | 39.98 | 24,750 | -0.82(-2.02%) |
Oct 09, 2018 | 40.55 | 40.88 | 40.55 | 40.80 | 49,590 | +0.07(+0.17%) |
Oct 08, 2018 | 40.49 | 40.73 | 40.49 | 40.73 | 17,932 | +0.05(+0.13%) |
Oct 05, 2018 | 40.66 | 40.78 | 40.55 | 40.68 | 27,086 | +0.08(+0.19%) |
Oct 04, 2018 | 40.59 | 40.60 | 40.39 | 40.60 | 20,933 | -0.11(-0.28%) |
Oct 03, 2018 | 41.00 | 41.04 | 40.69 | 40.71 | 16,928 | -0.13(-0.32%) |
Oct 02, 2018 | 40.75 | 40.90 | 40.75 | 40.84 | 19,886 | -0.05(-0.13%) |
Oct 01, 2018 | 40.97 | 40.99 | 40.82 | 40.90 | 19,655 | +0.10(+0.24%) |
Sep 28, 2018 | 40.67 | 40.83 | 40.67 | 40.80 | 26,743 | -0.01(-0.02%) |
Sep 27, 2018 | 40.75 | 41.00 | 40.75 | 40.81 | 28,840 | -0.04(-0.11%) |
Sep 26, 2018 | 40.93 | 41.10 | 40.85 | 40.85 | 68,530 | -0.05(-0.13%) |
Sep 25, 2018 | 41.08 | 41.08 | 40.90 | 40.90 | 32,236 | -0.10(-0.26%) |
Sep 24, 2018 | 41.32 | 41.32 | 40.98 | 41.01 | 25,557 | -0.40(-0.98%) |
Sep 21, 2018 | 41.30 | 41.46 | 41.30 | 41.41 | 34,567 | +0.12(+0.29%) |
Sep 20, 2018 | 41.28 | 41.33 | 41.14 | 41.29 | 28,467 | +0.21(+0.51%) |
Sep 19, 2018 | 41.30 | 41.30 | 41.06 | 41.08 | 22,923 | -0.32(-0.78%) |
Sep 18, 2018 | 41.27 | 41.47 | 41.27 | 41.41 | 23,860 | +0.38(+0.93%) |
Sep 17, 2018 | 41.06 | 41.20 | 41.00 | 41.02 | 21,847 | +0.13(+0.32%) |
Sep 14, 2018 | 40.95 | 40.95 | 40.79 | 40.89 | 14,979 | -0.16(-0.38%) |
Sep 13, 2018 | 41.09 | 41.14 | 40.97 | 41.05 | 34,595 | +0.20(+0.49%) |
Sep 12, 2018 | 40.69 | 40.87 | 40.69 | 40.85 | 23,827 | +0.21(+0.51%) |
Sep 11, 2018 | 40.40 | 40.71 | 40.40 | 40.64 | 51,831 | +0.09(+0.21%) |
Sep 10, 2018 | 40.61 | 40.71 | 40.53 | 40.56 | 33,808 | +0.23(+0.56%) |
Sep 07, 2018 | 40.34 | 40.47 | 40.30 | 40.33 | 20,855 | -0.23(-0.58%) |
Sep 06, 2018 | 40.48 | 40.61 | 40.41 | 40.56 | 49,431 | +0.10(+0.26%) |
Sep 05, 2018 | 40.33 | 40.46 | 40.31 | 40.46 | 41,103 | +0.01(+0.02%) |
Sep 04, 2018 | 40.44 | 40.52 | 40.40 | 40.45 | 42,944 | -0.22(-0.53%) |
Aug 31, 2018 | 40.67 | 40.67 | 40.67 | 0 | -0.20(-0.49%) | |
Aug 30, 2018 | 40.93 | 40.93 | 40.74 | 40.87 | 30,763 | -0.23(-0.55%) |
Aug 29, 2018 | 41.02 | 41.19 | 41.02 | 41.09 | 43,330 | +0.06(+0.15%) |
Aug 28, 2018 | 41.22 | 41.24 | 41.02 | 41.03 | 15,907 | -0.15(-0.36%) |
Aug 27, 2018 | 41.13 | 41.22 | 41.12 | 41.18 | 15,440 | +0.21(+0.51%) |
Aug 24, 2018 | 40.85 | 40.98 | 40.84 | 40.97 | 28,460 | +0.28(+0.69%) |
Aug 23, 2018 | 40.82 | 40.86 | 40.68 | 40.69 | 66,499 | -0.23(-0.56%) |
Aug 22, 2018 | 41.06 | 41.08 | 40.91 | 40.92 | 21,411 | -0.14(-0.34%) |
Aug 21, 2018 | 41.13 | 41.18 | 41.05 | 41.06 | 100,872 | +0.03(+0.06%) |
Aug 20, 2018 | 41.00 | 41.05 | 40.97 | 41.03 | 22,187 | +0.10(+0.23%) |
Aug 17, 2018 | 40.76 | 40.99 | 40.76 | 40.94 | 13,250 | +0.19(+0.47%) |
Aug 16, 2018 | 40.56 | 40.78 | 40.56 | 40.75 | 24,053 | +0.25(+0.62%) |
Aug 15, 2018 | 40.44 | 40.50 | 40.31 | 40.49 | 37,436 | -0.25(-0.62%) |
Aug 14, 2018 | 40.65 | 40.78 | 40.65 | 40.75 | 25,430 | +0.16(+0.38%) |
Aug 13, 2018 | 40.64 | 40.71 | 40.49 | 40.59 | 15,996 | -0.10(-0.23%) |
Aug 10, 2018 | 40.69 | 40.80 | 40.60 | 40.69 | 45,744 | -0.45(-1.10%) |
Aug 09, 2018 | 41.09 | 41.23 | 41.09 | 41.14 | 15,967 | +0.04(+0.11%) |
Aug 08, 2018 | 41.08 | 41.15 | 41.04 | 41.09 | 23,681 | +0.02(+0.04%) |
Aug 07, 2018 | 41.23 | 41.23 | 41.07 | 41.08 | 32,917 | +0.10(+0.25%) |
Aug 06, 2018 | 40.84 | 41.04 | 40.84 | 40.97 | 20,181 | -0.01(-0.02%) |
Aug 03, 2018 | 40.73 | 40.98 | 40.72 | 40.98 | 25,464 | +0.29(+0.70%) |
Aug 02, 2018 | 40.55 | 40.75 | 40.55 | 40.69 | 36,084 | -0.14(-0.33%) |
Aug 01, 2018 | 40.83 | 40.89 | 40.71 | 40.83 | 30,248 | -0.23(-0.57%) |
Jul 31, 2018 | 41.05 | 41.15 | 41.02 | 41.06 | 31,356 | +0.14(+0.35%) |
Jul 30, 2018 | 40.91 | 41.03 | 40.88 | 40.92 | 62,162 | +0.09(+0.21%) |
Jul 27, 2018 | 40.87 | 41.04 | 40.82 | 40.83 | 119,142 | +0.16(+0.38%) |
Jul 26, 2018 | 40.60 | 40.76 | 40.59 | 40.68 | 30,871 | +0.19(+0.46%) |
Jul 25, 2018 | 40.23 | 40.51 | 40.23 | 40.49 | 32,170 | +0.25(+0.61%) |
Jul 24, 2018 | 40.39 | 40.39 | 40.16 | 40.24 | 37,839 | -0.03(-0.06%) |
Jul 23, 2018 | 40.35 | 40.37 | 40.25 | 40.27 | 33,979 | -0.09(-0.22%) |
Jul 20, 2018 | 40.40 | 40.43 | 40.34 | 40.36 | 15,285 | +0.04(+0.11%) |
Jul 19, 2018 | 40.21 | 40.37 | 40.21 | 40.31 | 53,459 | +0.04(+0.11%) |
Jul 18, 2018 | 40.24 | 40.33 | 40.18 | 40.27 | 11,531 | +0.03(+0.06%) |
Jul 17, 2018 | 40.26 | 40.36 | 40.24 | 40.24 | 33,999 | -0.08(-0.19%) |
Jul 16, 2018 | 40.39 | 40.43 | 40.28 | 40.32 | 28,917 | -0.11(-0.28%) |
Jul 13, 2018 | 40.46 | 40.46 | 40.38 | 40.43 | 37,981 | -0.03(-0.09%) |
Jul 12, 2018 | 40.35 | 40.49 | 40.35 | 40.47 | 6,308 | +0.30(+0.76%) |
Jul 11, 2018 | 40.23 | 40.37 | 40.15 | 40.16 | 19,568 | -0.35(-0.86%) |
Jul 10, 2018 | 40.40 | 40.51 | 40.36 | 40.51 | 11,119 | +0.03(+0.07%) |
Jul 09, 2018 | 40.65 | 40.47 | 40.48 | 12,480 | -0.11(-0.27%) | |
Jul 06, 2018 | 40.30 | 40.62 | 40.30 | 40.59 | 14,700 | +0.40(+0.99%) |
Jul 05, 2018 | 40.21 | 40.21 | 40.14 | 40.19 | 22,002 | +0.30(+0.76%) |
Jul 03, 2018 | 39.89 | 39.89 | 39.89 | 0 | +0.29(+0.72%) | |
Jul 02, 2018 | 39.45 | 39.62 | 39.45 | 39.60 | 13,718 | -0.23(-0.59%) |
Jun 29, 2018 | 39.80 | 39.98 | 39.72 | 39.84 | 34,634 | +0.21(+0.53%) |
Jun 28, 2018 | 39.42 | 39.71 | 39.42 | 39.63 | 14,082 | +0.17(+0.44%) |
Jun 27, 2018 | 39.74 | 39.77 | 39.45 | 39.45 | 22,890 | -0.23(-0.59%) |
Jun 26, 2018 | 39.68 | 39.77 | 39.61 | 39.69 | 51,538 | +0.11(+0.29%) |
Jun 25, 2018 | 39.69 | 39.75 | 39.50 | 39.57 | 9,164 | -0.30(-0.76%) |
Jun 22, 2018 | 39.81 | 40.00 | 39.80 | 39.88 | 15,974 | +0.41(+1.03%) |
Jun 21, 2018 | 39.69 | 39.70 | 39.47 | 39.47 | 5,276 | -0.31(-0.79%) |
Jun 20, 2018 | 39.86 | 39.86 | 39.72 | 39.78 | 10,532 | +0.08(+0.20%) |
Jun 19, 2018 | 39.48 | 39.74 | 39.48 | 39.70 | 33,063 | -0.06(-0.15%) |
Jun 18, 2018 | 39.76 | 39.90 | 39.76 | 39.77 | 26,012 | -0.25(-0.62%) |
Jun 15, 2018 | 40.02 | 39.87 | 40.02 | 38,130 | +0.07(+0.17%) | |
Jun 14, 2018 | 39.88 | 40.06 | 39.88 | 39.95 | 23,751 | +0.23(+0.58%) |
Jun 13, 2018 | 39.96 | 39.98 | 39.68 | 39.71 | 40,644 | -0.21(-0.54%) |
Jun 12, 2018 | 40.00 | 40.08 | 39.92 | 39.93 | 23,245 | -0.01(-0.02%) |
Jun 11, 2018 | 39.76 | 40.00 | 39.76 | 39.94 | 28,173 | +0.24(+0.61%) |
Jun 08, 2018 | 39.62 | 39.71 | 39.53 | 39.70 | 36,850 | -0.04(-0.11%) |
Jun 07, 2018 | 39.70 | 39.82 | 39.67 | 39.74 | 26,901 | +0.03(+0.09%) |
Jun 06, 2018 | 39.59 | 39.71 | 149,879 | +0.15(+0.39%) | ||
Jun 05, 2018 | 39.65 | 39.71 | 39.53 | 39.55 | 16,944 | -0.16(-0.41%) |
Jun 04, 2018 | 39.85 | 39.95 | 39.71 | 39.71 | 22,990 | +0.15(+0.37%) |
Jun 01, 2018 | 39.73 | 39.73 | 39.56 | 39.57 | 81,226 | -0.09(-0.22%) |
May 31, 2018 | 39.68 | 39.68 | 39.48 | 39.65 | 20,825 | -0.15(-0.37%) |
May 30, 2018 | 39.55 | 39.86 | 39.48 | 39.80 | 18,389 | +0.56(+1.42%) |
May 29, 2018 | 39.25 | 39.36 | 39.06 | 39.24 | 14,957 | -0.43(-1.09%) |
May 25, 2018 | 39.68 | 39.68 | 39.68 | 0 | -0.10(-0.25%) | |
May 24, 2018 | 39.70 | 39.80 | 39.62 | 39.77 | 44,847 | -0.05(-0.13%) |
May 23, 2018 | 39.59 | 39.83 | 39.59 | 39.83 | 23,141 | -0.06(-0.15%) |
May 22, 2018 | 39.96 | 40.03 | 39.86 | 39.89 | 11,330 | +0.05(+0.13%) |
May 21, 2018 | 39.81 | 39.90 | 39.73 | 39.84 | 23,918 | +0.20(+0.50%) |
May 18, 2018 | 39.62 | 39.67 | 39.54 | 39.64 | 8,191 | -0.05(-0.13%) |
May 17, 2018 | 39.79 | 39.85 | 39.67 | 39.69 | 22,113 | -0.13(-0.32%) |
May 16, 2018 | 39.75 | 39.86 | 39.69 | 39.82 | 22,357 | -0.06(-0.15%) |
May 15, 2018 | 39.90 | 39.97 | 39.81 | 39.88 | 11,813 | -0.34(-0.86%) |
May 14, 2018 | 40.39 | 40.39 | 40.19 | 40.22 | 29,447 | -0.04(-0.10%) |
May 11, 2018 | 40.20 | 40.35 | 40.20 | 40.26 | 9,949 | +0.16(+0.40%) |
May 10, 2018 | 39.90 | 40.10 | 39.86 | 40.10 | 31,074 | +0.32(+0.80%) |
May 09, 2018 | 39.81 | 39.84 | 39.70 | 39.78 | 21,938 | +0.03(+0.06%) |
May 08, 2018 | 39.93 | 39.93 | 39.69 | 39.76 | 25,639 | -0.44(-1.09%) |
May 07, 2018 | 40.28 | 40.29 | 40.16 | 40.20 | 50,689 | +0.02(+0.04%) |
May 04, 2018 | 39.78 | 40.24 | 39.70 | 40.18 | 35,602 | +0.32(+0.80%) |
May 03, 2018 | 39.87 | 40.00 | 39.63 | 39.86 | 19,065 | +0.07(+0.17%) |
May 02, 2018 | 39.95 | 40.11 | 39.79 | 39.79 | 14,444 | -0.18(-0.45%) |