Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.97 | 27.06 | 26.42 | 26.64 | 701,902 | -0.30(-1.11%) |
Apr 29, 2019 | 26.80 | 27.24 | 26.69 | 26.94 | 575,123 | +0.22(+0.83%) |
Apr 26, 2019 | 26.24 | 26.81 | 26.02 | 26.71 | 667,511 | +0.62(+2.36%) |
Apr 25, 2019 | 26.44 | 26.46 | 25.88 | 26.10 | 1,167,963 | -0.40(-1.53%) |
Apr 24, 2019 | 27.14 | 27.23 | 26.49 | 26.50 | 2,777,189 | -0.60(-2.20%) |
Apr 23, 2019 | 27.08 | 27.41 | 26.59 | 27.10 | 889,455 | +0.01(+0.04%) |
Apr 22, 2019 | 27.38 | 27.51 | 26.93 | 27.09 | 1,092,307 | -0.43(-1.58%) |
Apr 18, 2019 | 28.40 | 28.52 | 27.39 | 27.52 | 1,554,170 | -0.29(-1.04%) |
Apr 17, 2019 | 29.20 | 29.25 | 26.76 | 27.81 | 3,326,161 | -1.94(-6.51%) |
Apr 16, 2019 | 29.41 | 29.76 | 29.23 | 29.75 | 683,427 | +0.39(+1.31%) |
Apr 15, 2019 | 29.95 | 30.19 | 29.26 | 29.36 | 450,444 | -0.55(-1.84%) |
Apr 12, 2019 | 29.62 | 29.99 | 29.48 | 29.91 | 554,823 | +0.31(+1.04%) |
Apr 11, 2019 | 29.48 | 29.72 | 29.40 | 29.61 | 445,180 | +0.20(+0.69%) |
Apr 10, 2019 | 29.51 | 29.63 | 29.09 | 29.40 | 509,861 | -0.09(-0.29%) |
Apr 09, 2019 | 29.43 | 29.89 | 29.15 | 29.49 | 916,297 | -0.10(-0.33%) |
Apr 08, 2019 | 29.39 | 29.74 | 29.34 | 29.59 | 681,155 | +0.17(+0.59%) |
Apr 05, 2019 | 28.82 | 29.49 | 28.82 | 29.41 | 1,086,819 | +0.59(+2.04%) |
Apr 04, 2019 | 28.81 | 29.44 | 28.72 | 28.83 | 1,166,946 | +0.15(+0.54%) |
Apr 03, 2019 | 28.73 | 28.92 | 28.53 | 28.67 | 1,979,535 | +0.12(+0.40%) |
Apr 02, 2019 | 28.62 | 28.68 | 28.30 | 28.56 | 579,475 | -0.12(-0.40%) |
Apr 01, 2019 | 28.30 | 28.89 | 28.28 | 28.67 | 580,945 | +0.42(+1.50%) |
Mar 29, 2019 | 28.41 | 28.52 | 28.00 | 28.25 | 485,302 | +0.05(+0.17%) |
Mar 28, 2019 | 28.05 | 28.39 | 27.91 | 28.20 | 311,982 | +0.28(+1.00%) |
Mar 27, 2019 | 27.70 | 28.07 | 27.52 | 27.92 | 335,357 | +0.23(+0.84%) |
Mar 26, 2019 | 27.68 | 27.93 | 27.28 | 27.69 | 590,722 | +0.28(+1.02%) |
Mar 25, 2019 | 27.49 | 27.74 | 27.16 | 27.41 | 596,156 | -0.15(-0.56%) |
Mar 22, 2019 | 29.08 | 29.08 | 27.55 | 27.56 | 500,659 | -1.80(-6.14%) |
Mar 21, 2019 | 28.94 | 29.84 | 28.94 | 29.36 | 980,387 | +0.24(+0.83%) |
Mar 20, 2019 | 29.25 | 29.59 | 28.89 | 29.12 | 396,087 | -0.14(-0.49%) |
Mar 19, 2019 | 30.09 | 30.09 | 29.13 | 29.27 | 592,917 | -0.45(-1.52%) |
Mar 18, 2019 | 29.33 | 29.74 | 29.13 | 29.72 | 273,432 | +0.42(+1.45%) |
Mar 15, 2019 | 29.23 | 29.51 | 29.14 | 29.30 | 1,225,136 | +0.21(+0.73%) |
Mar 14, 2019 | 29.87 | 29.89 | 29.04 | 29.09 | 399,821 | -0.78(-2.60%) |
Mar 13, 2019 | 30.13 | 30.19 | 29.77 | 29.86 | 659,302 | -0.15(-0.51%) |
Mar 12, 2019 | 30.45 | 30.58 | 29.96 | 30.01 | 270,476 | -0.42(-1.38%) |
Mar 11, 2019 | 30.04 | 30.45 | 29.85 | 30.44 | 370,086 | +0.57(+1.89%) |
Mar 08, 2019 | 30.21 | 30.31 | 29.63 | 29.87 | 375,690 | -0.58(-1.92%) |
Mar 07, 2019 | 30.74 | 30.74 | 30.01 | 30.45 | 280,925 | -0.29(-0.93%) |
Mar 06, 2019 | 31.33 | 31.42 | 30.71 | 30.74 | 641,749 | -0.51(-1.62%) |
Mar 05, 2019 | 31.58 | 31.62 | 31.25 | 31.25 | 239,967 | -0.27(-0.85%) |
Mar 04, 2019 | 31.87 | 31.98 | 31.09 | 31.52 | 530,611 | -0.34(-1.05%) |
Mar 01, 2019 | 31.56 | 31.93 | 31.28 | 31.85 | 291,113 | +0.61(+1.96%) |
Feb 28, 2019 | 31.64 | 31.64 | 31.21 | 31.24 | 353,826 | -0.41(-1.30%) |
Feb 27, 2019 | 31.47 | 31.86 | 31.35 | 31.65 | 336,044 | +0.17(+0.55%) |
Feb 26, 2019 | 32.30 | 32.38 | 31.46 | 31.48 | 508,865 | -0.90(-2.78%) |
Feb 25, 2019 | 32.61 | 32.82 | 32.30 | 32.38 | 314,076 | -0.09(-0.27%) |
Feb 22, 2019 | 32.31 | 32.59 | 32.25 | 32.47 | 425,497 | +0.31(+0.95%) |
Feb 21, 2019 | 32.38 | 32.55 | 31.92 | 32.16 | 369,919 | -0.19(-0.59%) |
Feb 20, 2019 | 31.83 | 32.42 | 31.73 | 32.35 | 468,802 | +0.53(+1.66%) |
Feb 19, 2019 | 31.10 | 31.94 | 31.10 | 31.82 | 533,606 | +0.41(+1.31%) |
Feb 15, 2019 | 30.97 | 31.42 | 30.87 | 31.41 | 472,485 | +0.78(+2.53%) |
Feb 14, 2019 | 30.54 | 30.88 | 30.25 | 30.64 | 572,485 | -0.13(-0.44%) |
Feb 13, 2019 | 30.67 | 30.97 | 30.53 | 30.77 | 376,679 | +0.12(+0.38%) |
Feb 12, 2019 | 30.43 | 30.71 | 30.16 | 30.66 | 640,469 | +0.45(+1.49%) |
Feb 11, 2019 | 30.28 | 30.63 | 29.85 | 30.21 | 710,213 | +0.05(+0.16%) |
Feb 08, 2019 | 30.14 | 30.39 | 29.91 | 30.16 | 301,450 | -0.24(-0.79%) |
Feb 07, 2019 | 30.88 | 30.91 | 30.17 | 30.40 | 356,725 | -0.69(-2.22%) |
Feb 06, 2019 | 31.44 | 31.47 | 30.95 | 31.09 | 248,425 | +0.06(+0.18%) |
Feb 05, 2019 | 30.96 | 31.11 | 30.70 | 31.03 | 340,409 | +0.07(+0.22%) |
Feb 04, 2019 | 30.88 | 31.31 | 30.70 | 30.96 | 489,487 | +0.08(+0.25%) |
Feb 01, 2019 | 31.00 | 31.51 | 30.72 | 30.89 | 603,736 | -0.11(-0.37%) |
Jan 31, 2019 | 30.84 | 31.35 | 30.67 | 31.00 | 612,746 | -0.21(-0.68%) |
Jan 30, 2019 | 31.29 | 31.38 | 30.27 | 31.21 | 580,491 | -0.08(-0.24%) |
Jan 29, 2019 | 31.22 | 32.39 | 30.83 | 31.29 | 968,782 | +0.44(+1.43%) |
Jan 28, 2019 | 30.37 | 30.90 | 30.33 | 30.85 | 593,480 | +0.09(+0.28%) |
Jan 25, 2019 | 30.45 | 30.91 | 30.39 | 30.76 | 590,997 | +0.79(+2.62%) |
Jan 24, 2019 | 29.76 | 30.38 | 29.63 | 29.98 | 569,743 | +0.22(+0.74%) |
Jan 23, 2019 | 30.11 | 30.37 | 29.38 | 29.76 | 533,830 | -0.17(-0.58%) |
Jan 22, 2019 | 30.00 | 30.08 | 29.45 | 29.93 | 709,890 | -0.38(-1.26%) |
Jan 18, 2019 | 30.13 | 30.46 | 29.87 | 30.31 | 962,407 | +0.61(+2.06%) |
Jan 17, 2019 | 29.42 | 29.92 | 29.37 | 29.70 | 680,352 | +0.11(+0.39%) |
Jan 16, 2019 | 29.27 | 29.66 | 29.22 | 29.58 | 343,742 | +0.35(+1.21%) |
Jan 15, 2019 | 28.96 | 29.40 | 28.73 | 29.23 | 487,301 | +0.17(+0.59%) |
Jan 14, 2019 | 29.16 | 29.42 | 28.98 | 29.06 | 566,681 | -0.43(-1.46%) |
Jan 11, 2019 | 29.31 | 29.73 | 29.04 | 29.49 | 364,935 | -0.21(-0.71%) |
Jan 10, 2019 | 29.28 | 29.77 | 29.10 | 29.70 | 548,337 | +0.21(+0.71%) |
Jan 09, 2019 | 29.71 | 29.87 | 29.09 | 29.49 | 474,109 | -0.04(-0.13%) |
Jan 08, 2019 | 28.90 | 29.54 | 28.78 | 29.53 | 481,698 | +0.94(+3.28%) |
Jan 07, 2019 | 28.50 | 29.07 | 27.95 | 28.59 | 421,590 | +0.13(+0.47%) |
Jan 04, 2019 | 28.22 | 28.69 | 27.61 | 28.45 | 492,219 | +1.25(+4.61%) |
Jan 03, 2019 | 27.57 | 27.83 | 26.91 | 27.20 | 402,229 | -0.53(-1.90%) |
Jan 02, 2019 | 26.99 | 27.98 | 26.83 | 27.73 | 502,015 | +0.34(+1.22%) |
Dec 31, 2018 | 27.23 | 27.44 | 26.79 | 27.39 | 337,683 | +0.31(+1.13%) |
Dec 28, 2018 | 27.29 | 27.64 | 26.79 | 27.08 | 513,103 | -0.01(-0.04%) |
Dec 27, 2018 | 25.99 | 27.10 | 25.93 | 27.09 | 446,519 | +0.52(+1.95%) |
Dec 26, 2018 | 25.57 | 26.60 | 25.06 | 26.58 | 557,045 | +1.11(+4.36%) |
Dec 24, 2018 | 25.59 | 26.01 | 25.05 | 25.47 | 206,744 | -0.34(-1.30%) |
Dec 21, 2018 | 26.40 | 26.77 | 25.70 | 25.80 | 2,301,759 | -0.56(-2.11%) |
Dec 20, 2018 | 26.47 | 26.97 | 26.00 | 26.36 | 731,536 | -0.13(-0.51%) |
Dec 19, 2018 | 27.06 | 27.52 | 26.28 | 26.49 | 598,301 | -0.46(-1.71%) |
Dec 18, 2018 | 27.27 | 27.52 | 26.88 | 26.95 | 553,859 | +0.04(+0.14%) |
Dec 17, 2018 | 27.51 | 28.25 | 26.68 | 26.91 | 576,700 | -0.59(-2.16%) |
Dec 14, 2018 | 27.93 | 28.21 | 27.36 | 27.51 | 420,276 | -0.74(-2.61%) |
Dec 13, 2018 | 28.87 | 29.06 | 28.22 | 28.24 | 472,221 | -0.42(-1.45%) |
Dec 12, 2018 | 28.87 | 29.26 | 28.64 | 28.66 | 501,206 | +0.33(+1.18%) |
Dec 11, 2018 | 29.72 | 29.99 | 28.25 | 28.33 | 462,613 | -0.88(-3.03%) |
Dec 10, 2018 | 29.47 | 29.68 | 28.94 | 29.21 | 366,083 | -0.18(-0.62%) |
Dec 07, 2018 | 30.18 | 30.73 | 29.18 | 29.39 | 415,343 | -0.76(-2.52%) |
Dec 06, 2018 | 29.99 | 30.23 | 29.41 | 30.15 | 412,484 | -0.46(-1.49%) |
Dec 04, 2018 | 32.47 | 32.47 | 30.37 | 30.61 | 484,076 | -1.94(-5.96%) |
Dec 03, 2018 | 32.67 | 33.09 | 31.91 | 32.55 | 441,858 | +0.56(+1.75%) |
Nov 30, 2018 | 31.29 | 32.05 | 31.29 | 31.99 | 362,164 | +0.49(+1.57%) |
Nov 29, 2018 | 31.70 | 32.17 | 31.35 | 31.49 | 271,540 | -0.25(-0.78%) |
Nov 28, 2018 | 31.10 | 31.77 | 30.57 | 31.74 | 354,057 | +0.75(+2.43%) |
Nov 27, 2018 | 31.32 | 31.45 | 30.93 | 30.99 | 266,671 | -0.57(-1.81%) |
Nov 26, 2018 | 31.46 | 32.02 | 31.29 | 31.56 | 434,918 | +0.14(+0.45%) |
Nov 23, 2018 | 31.09 | 31.74 | 31.02 | 31.42 | 133,262 | -0.21(-0.66%) |
Nov 21, 2018 | 31.63 | 31.63 | 31.63 | 0 | +0.36(+1.16%) | |
Nov 20, 2018 | 31.30 | 31.87 | 30.99 | 31.27 | 476,567 | -0.49(-1.53%) |
Nov 19, 2018 | 32.19 | 32.46 | 31.52 | 31.75 | 349,537 | -0.45(-1.39%) |
Nov 16, 2018 | 32.07 | 32.54 | 31.83 | 32.20 | 425,222 | -0.10(-0.32%) |
Nov 15, 2018 | 31.22 | 32.36 | 31.22 | 32.30 | 486,049 | +0.82(+2.60%) |
Nov 14, 2018 | 31.76 | 32.03 | 31.22 | 31.49 | 378,823 | +0.05(+0.15%) |
Nov 13, 2018 | 31.42 | 32.15 | 31.42 | 31.44 | 428,063 | +0.12(+0.40%) |
Nov 12, 2018 | 31.79 | 32.04 | 31.27 | 31.31 | 695,613 | -0.46(-1.44%) |
Nov 09, 2018 | 32.21 | 32.45 | 31.36 | 31.77 | 474,302 | -0.78(-2.40%) |
Nov 08, 2018 | 33.04 | 33.06 | 32.29 | 32.55 | 319,310 | -0.77(-2.31%) |
Nov 07, 2018 | 32.13 | 33.48 | 31.97 | 33.32 | 570,616 | +1.34(+4.20%) |
Nov 06, 2018 | 32.01 | 32.47 | 31.88 | 31.98 | 416,971 | -0.01(-0.03%) |
Nov 05, 2018 | 32.03 | 32.36 | 31.50 | 31.99 | 369,590 | -0.07(-0.21%) |
Nov 02, 2018 | 32.06 | 32.24 | 31.51 | 32.06 | 451,601 | +0.17(+0.54%) |
Nov 01, 2018 | 31.49 | 32.24 | 31.10 | 31.88 | 531,906 | +1.14(+3.71%) |
Oct 31, 2018 | 31.29 | 31.42 | 30.60 | 30.74 | 917,615 | -0.08(-0.25%) |
Oct 30, 2018 | 29.53 | 30.96 | 29.42 | 30.82 | 846,220 | +1.22(+4.11%) |
Oct 29, 2018 | 30.15 | 31.13 | 29.27 | 29.60 | 1,167,936 | +0.28(+0.94%) |
Oct 26, 2018 | 28.88 | 30.09 | 28.83 | 29.33 | 883,760 | +0.03(+0.10%) |
Oct 25, 2018 | 29.24 | 29.52 | 28.57 | 29.30 | 1,903,778 | +0.06(+0.19%) |
Oct 24, 2018 | 30.73 | 31.89 | 29.12 | 29.24 | 1,628,662 | -4.25(-12.70%) |
Oct 23, 2018 | 33.24 | 33.88 | 32.94 | 33.49 | 903,320 | -0.67(-1.95%) |
Oct 22, 2018 | 34.75 | 34.75 | 33.95 | 34.16 | 532,236 | -0.41(-1.18%) |
Oct 19, 2018 | 35.22 | 35.36 | 34.43 | 34.57 | 309,300 | -0.57(-1.62%) |
Oct 18, 2018 | 35.62 | 35.98 | 34.99 | 35.14 | 373,750 | -0.86(-2.38%) |
Oct 17, 2018 | 35.67 | 36.33 | 35.41 | 36.00 | 486,713 | +0.05(+0.13%) |
Oct 16, 2018 | 35.11 | 36.00 | 34.79 | 35.95 | 561,809 | +1.03(+2.94%) |
Oct 15, 2018 | 34.41 | 35.12 | 34.08 | 34.92 | 1,273,028 | +0.48(+1.38%) |
Oct 12, 2018 | 35.30 | 35.42 | 33.96 | 34.44 | 1,030,370 | -0.22(-0.63%) |
Oct 11, 2018 | 35.62 | 36.27 | 34.61 | 34.66 | 989,638 | -1.46(-4.03%) |
Oct 10, 2018 | 37.77 | 37.96 | 35.98 | 36.12 | 1,020,769 | -1.74(-4.60%) |
Oct 09, 2018 | 39.31 | 39.46 | 37.84 | 37.86 | 391,951 | -1.76(-4.44%) |
Oct 08, 2018 | 39.67 | 39.90 | 39.34 | 39.62 | 222,206 | -0.10(-0.26%) |
Oct 05, 2018 | 40.33 | 40.34 | 39.21 | 39.73 | 358,380 | -0.58(-1.44%) |
Oct 04, 2018 | 40.82 | 40.94 | 40.18 | 40.31 | 252,943 | -0.70(-1.72%) |
Oct 03, 2018 | 41.15 | 41.45 | 40.78 | 41.01 | 179,333 | -0.01(-0.02%) |
Oct 02, 2018 | 41.14 | 41.32 | 40.79 | 41.02 | 186,202 | -0.17(-0.42%) |
Oct 01, 2018 | 41.72 | 42.06 | 41.00 | 41.19 | 199,515 | -0.41(-0.98%) |
Sep 28, 2018 | 41.24 | 41.87 | 41.10 | 41.60 | 371,097 | +0.29(+0.69%) |
Sep 27, 2018 | 41.94 | 41.94 | 41.30 | 41.31 | 239,372 | -0.54(-1.30%) |
Sep 26, 2018 | 42.16 | 42.46 | 41.80 | 41.86 | 246,874 | -0.42(-0.99%) |
Sep 25, 2018 | 42.48 | 42.49 | 42.13 | 42.28 | 240,849 | -0.04(-0.09%) |
Sep 24, 2018 | 42.86 | 42.97 | 42.11 | 42.31 | 326,988 | -0.67(-1.55%) |
Sep 21, 2018 | 42.82 | 43.14 | 42.68 | 42.98 | 639,620 | +0.21(+0.49%) |
Sep 20, 2018 | 42.44 | 42.82 | 42.29 | 42.77 | 268,866 | +0.68(+1.60%) |
Sep 19, 2018 | 41.94 | 42.54 | 41.94 | 42.09 | 212,520 | +0.13(+0.32%) |
Sep 18, 2018 | 41.90 | 42.20 | 41.46 | 41.96 | 332,339 | +0.42(+1.01%) |
Sep 17, 2018 | 41.25 | 41.68 | 41.25 | 41.54 | 237,714 | +0.36(+0.88%) |
Sep 14, 2018 | 40.92 | 41.49 | 40.82 | 41.18 | 391,170 | +0.34(+0.84%) |
Sep 13, 2018 | 40.30 | 40.87 | 40.16 | 40.84 | 267,033 | +0.82(+2.06%) |
Sep 12, 2018 | 39.86 | 40.32 | 39.63 | 40.02 | 298,942 | +0.09(+0.24%) |
Sep 11, 2018 | 39.49 | 39.97 | 39.02 | 39.92 | 169,938 | +0.19(+0.48%) |
Sep 10, 2018 | 40.13 | 40.17 | 39.61 | 39.73 | 211,451 | -0.17(-0.43%) |
Sep 07, 2018 | 39.87 | 40.14 | 39.67 | 39.90 | 236,502 | -0.09(-0.21%) |
Sep 06, 2018 | 39.84 | 40.14 | 39.62 | 39.99 | 347,791 | +0.12(+0.31%) |
Sep 05, 2018 | 39.77 | 40.18 | 39.61 | 39.86 | 356,147 | +0.02(+0.05%) |
Sep 04, 2018 | 39.92 | 39.92 | 39.33 | 39.84 | 432,460 | -0.20(-0.50%) |
Aug 31, 2018 | 40.04 | 40.04 | 40.04 | 0 | -0.29(-0.73%) | |
Aug 30, 2018 | 40.57 | 40.57 | 39.97 | 40.34 | 183,000 | -0.27(-0.68%) |
Aug 29, 2018 | 40.69 | 40.84 | 40.27 | 40.61 | 279,616 | -0.08(-0.19%) |
Aug 28, 2018 | 41.41 | 41.43 | 40.67 | 40.69 | 177,243 | -0.53(-1.29%) |
Aug 27, 2018 | 40.92 | 41.29 | 40.92 | 41.22 | 187,970 | +0.45(+1.12%) |
Aug 24, 2018 | 40.85 | 41.11 | 40.64 | 40.76 | 241,673 | +0.10(+0.26%) |
Aug 23, 2018 | 40.92 | 40.93 | 40.40 | 40.66 | 314,246 | -0.37(-0.90%) |
Aug 22, 2018 | 41.29 | 41.29 | 40.85 | 41.03 | 201,265 | -0.27(-0.64%) |
Aug 21, 2018 | 40.94 | 41.60 | 40.94 | 41.29 | 226,069 | +0.40(+0.97%) |
Aug 20, 2018 | 41.00 | 41.35 | 40.85 | 40.90 | 199,048 | +0.05(+0.12%) |
Aug 17, 2018 | 40.84 | 40.90 | 40.52 | 40.85 | 252,649 | -0.02(-0.05%) |
Aug 16, 2018 | 41.07 | 41.31 | 40.80 | 40.87 | 363,364 | +0.00(+0.00%) |
Aug 15, 2018 | 41.33 | 41.34 | 40.23 | 40.87 | 242,837 | -0.58(-1.39%) |
Aug 14, 2018 | 41.37 | 41.77 | 41.31 | 41.45 | 165,753 | +0.12(+0.30%) |
Aug 13, 2018 | 42.00 | 42.08 | 41.10 | 41.32 | 313,848 | -0.61(-1.45%) |
Aug 10, 2018 | 42.24 | 42.36 | 41.92 | 41.93 | 253,810 | -0.54(-1.27%) |
Aug 09, 2018 | 42.15 | 42.63 | 42.08 | 42.47 | 213,904 | +0.33(+0.79%) |
Aug 08, 2018 | 42.11 | 42.39 | 41.75 | 42.14 | 283,537 | +0.04(+0.09%) |
Aug 07, 2018 | 41.85 | 42.25 | 41.81 | 42.10 | 332,323 | +0.43(+1.02%) |
Aug 06, 2018 | 41.48 | 41.69 | 41.31 | 41.67 | 233,444 | +0.14(+0.34%) |
Aug 03, 2018 | 41.76 | 42.14 | 41.22 | 41.53 | 247,266 | -0.15(-0.36%) |
Aug 02, 2018 | 41.79 | 42.10 | 41.51 | 41.68 | 271,719 | -0.41(-0.97%) |
Aug 01, 2018 | 42.40 | 42.62 | 41.75 | 42.09 | 238,593 | -0.41(-0.96%) |
Jul 31, 2018 | 41.86 | 42.66 | 41.77 | 42.50 | 254,761 | +0.83(+2.00%) |
Jul 30, 2018 | 41.67 | 42.29 | 41.62 | 41.66 | 333,444 | -0.06(-0.14%) |
Jul 27, 2018 | 41.99 | 42.09 | 41.46 | 41.72 | 326,523 | -0.15(-0.36%) |
Jul 26, 2018 | 41.21 | 42.17 | 41.21 | 41.87 | 354,067 | +0.67(+1.63%) |
Jul 25, 2018 | 42.41 | 42.41 | 39.62 | 41.20 | 921,143 | -1.03(-2.45%) |
Jul 24, 2018 | 42.26 | 42.87 | 41.07 | 42.23 | 883,199 | +0.03(+0.07%) |
Jul 23, 2018 | 42.61 | 42.80 | 42.16 | 42.20 | 282,734 | -0.53(-1.24%) |
Jul 20, 2018 | 43.14 | 43.14 | 42.56 | 42.73 | 325,677 | -0.45(-1.03%) |
Jul 19, 2018 | 42.76 | 43.30 | 42.52 | 43.18 | 391,448 | +0.26(+0.60%) |
Jul 18, 2018 | 42.73 | 43.03 | 42.52 | 42.92 | 299,140 | +0.13(+0.31%) |
Jul 17, 2018 | 42.03 | 42.84 | 41.92 | 42.79 | 221,491 | +0.65(+1.55%) |
Jul 16, 2018 | 42.31 | 42.38 | 41.88 | 42.14 | 315,781 | -0.10(-0.25%) |
Jul 13, 2018 | 41.95 | 42.57 | 41.95 | 42.24 | 173,494 | +0.23(+0.54%) |
Jul 12, 2018 | 42.04 | 42.04 | 41.38 | 42.01 | 147,475 | +0.23(+0.54%) |
Jul 11, 2018 | 41.80 | 42.23 | 41.65 | 41.79 | 327,104 | -0.54(-1.28%) |
Jul 10, 2018 | 42.12 | 42.37 | 41.95 | 42.33 | 456,671 | +0.31(+0.74%) |
Jul 09, 2018 | 41.90 | 42.26 | 41.83 | 42.01 | 338,561 | +0.30(+0.73%) |
Jul 06, 2018 | 41.49 | 41.75 | 41.22 | 41.71 | 325,910 | +0.22(+0.53%) |
Jul 05, 2018 | 41.29 | 41.51 | 41.15 | 41.49 | 265,149 | +0.48(+1.18%) |
Jul 03, 2018 | 41.01 | 41.01 | 41.01 | 0 | +0.06(+0.14%) | |
Jul 02, 2018 | 40.74 | 41.11 | 40.44 | 40.95 | 564,277 | +0.00(+0.00%) |
Jun 29, 2018 | 41.16 | 41.61 | 40.91 | 40.95 | 452,598 | -0.19(-0.46%) |
Jun 28, 2018 | 41.34 | 41.51 | 40.76 | 41.14 | 580,152 | -0.11(-0.28%) |
Jun 27, 2018 | 41.16 | 41.63 | 41.07 | 41.26 | 451,585 | +0.19(+0.46%) |
Jun 26, 2018 | 40.66 | 41.21 | 40.31 | 41.07 | 623,467 | +0.54(+1.33%) |
Jun 25, 2018 | 41.44 | 41.44 | 40.40 | 40.53 | 665,741 | -0.96(-2.31%) |
Jun 22, 2018 | 41.13 | 41.59 | 41.10 | 41.48 | 721,427 | +0.43(+1.04%) |
Jun 21, 2018 | 41.27 | 41.36 | 40.87 | 41.06 | 523,239 | -0.13(-0.32%) |
Jun 20, 2018 | 40.98 | 41.42 | 40.77 | 41.19 | 264,652 | +0.27(+0.67%) |
Jun 19, 2018 | 40.56 | 40.99 | 40.16 | 40.92 | 346,635 | +0.04(+0.09%) |
Jun 18, 2018 | 40.89 | 41.60 | 40.78 | 40.88 | 358,372 | -0.25(-0.60%) |
Jun 15, 2018 | 41.27 | 40.60 | 41.12 | 907,319 | +0.30(+0.74%) | |
Jun 14, 2018 | 40.75 | 40.94 | 40.11 | 40.82 | 674,722 | +0.29(+0.71%) |
Jun 13, 2018 | 40.80 | 41.05 | 40.35 | 40.53 | 356,870 | -0.26(-0.65%) |
Jun 12, 2018 | 41.38 | 41.44 | 40.73 | 40.80 | 235,406 | -0.48(-1.17%) |
Jun 11, 2018 | 41.32 | 41.46 | 41.06 | 41.28 | 142,682 | -0.08(-0.18%) |
Jun 08, 2018 | 41.22 | 41.45 | 41.02 | 41.35 | 481,486 | +0.06(+0.14%) |
Jun 07, 2018 | 41.59 | 41.59 | 40.99 | 41.30 | 197,833 | -0.36(-0.86%) |
Jun 06, 2018 | 41.66 | 41.65 | 219,607 | +0.79(+1.94%) | ||
Jun 05, 2018 | 40.35 | 40.96 | 40.32 | 40.86 | 237,970 | +0.59(+1.48%) |
Jun 04, 2018 | 40.26 | 40.44 | 39.98 | 40.27 | 439,225 | +0.20(+0.49%) |
Jun 01, 2018 | 40.02 | 40.66 | 39.99 | 40.07 | 333,854 | +0.51(+1.29%) |
May 31, 2018 | 40.31 | 40.43 | 39.45 | 39.56 | 501,844 | -0.80(-1.99%) |
May 30, 2018 | 40.41 | 40.69 | 40.20 | 40.36 | 425,526 | +0.18(+0.45%) |
May 29, 2018 | 39.88 | 40.36 | 39.81 | 40.18 | 534,256 | -0.02(-0.05%) |
May 25, 2018 | 40.20 | 40.20 | 40.20 | 0 | +0.07(+0.16%) | |
May 24, 2018 | 40.06 | 40.21 | 39.76 | 40.14 | 242,378 | -0.01(-0.02%) |
May 23, 2018 | 40.35 | 40.47 | 39.95 | 40.14 | 216,750 | -0.40(-0.98%) |
May 22, 2018 | 41.53 | 41.62 | 40.49 | 40.54 | 221,335 | -0.85(-2.05%) |
May 21, 2018 | 41.24 | 41.41 | 41.06 | 41.39 | 219,971 | +0.41(+0.99%) |
May 18, 2018 | 41.27 | 41.39 | 40.97 | 40.98 | 320,300 | -0.16(-0.39%) |
May 17, 2018 | 41.02 | 41.34 | 40.70 | 41.15 | 187,593 | +0.15(+0.37%) |
May 16, 2018 | 40.39 | 41.15 | 40.35 | 40.99 | 263,625 | +0.75(+1.88%) |
May 15, 2018 | 39.66 | 40.27 | 39.51 | 40.24 | 250,219 | +0.40(+0.99%) |
May 14, 2018 | 40.00 | 40.20 | 39.75 | 39.84 | 316,203 | -0.09(-0.24%) |
May 11, 2018 | 40.30 | 40.51 | 39.77 | 39.94 | 172,060 | -0.29(-0.73%) |
May 10, 2018 | 39.85 | 40.68 | 39.62 | 40.23 | 377,580 | +0.57(+1.43%) |
May 09, 2018 | 40.08 | 40.31 | 39.64 | 39.66 | 339,492 | -0.39(-0.97%) |
May 08, 2018 | 39.76 | 40.08 | 39.65 | 40.05 | 223,175 | +0.25(+0.62%) |
May 07, 2018 | 39.65 | 40.07 | 39.19 | 39.81 | 264,743 | +0.25(+0.62%) |
May 04, 2018 | 38.75 | 39.80 | 38.45 | 39.56 | 220,855 | +0.65(+1.67%) |
May 03, 2018 | 39.08 | 39.36 | 38.37 | 38.91 | 289,159 | -0.20(-0.51%) |
May 02, 2018 | 39.00 | 39.73 | 38.83 | 39.11 | 711,892 | +0.21(+0.53%) |