Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.37 | 42.37 | 41.99 | 42.29 | 82,844 | -0.08(-0.18%) |
Apr 29, 2019 | 42.42 | 42.51 | 42.37 | 42.37 | 15,833 | -0.03(-0.07%) |
Apr 26, 2019 | 42.11 | 42.40 | 41.95 | 42.40 | 21,665 | +0.36(+0.84%) |
Apr 25, 2019 | 42.54 | 42.54 | 41.88 | 42.04 | 42,467 | -0.63(-1.48%) |
Apr 24, 2019 | 42.43 | 42.77 | 42.43 | 42.67 | 28,544 | +0.25(+0.59%) |
Apr 23, 2019 | 42.11 | 42.46 | 42.05 | 42.42 | 22,806 | +0.42(+1.01%) |
Apr 22, 2019 | 42.43 | 42.43 | 41.96 | 42.00 | 44,065 | -0.50(-1.17%) |
Apr 18, 2019 | 42.46 | 42.55 | 42.27 | 42.50 | 23,019 | +0.02(+0.04%) |
Apr 17, 2019 | 42.60 | 42.67 | 42.44 | 42.48 | 17,613 | +0.05(+0.11%) |
Apr 16, 2019 | 42.38 | 42.47 | 42.30 | 42.43 | 26,189 | +0.18(+0.43%) |
Apr 15, 2019 | 42.22 | 42.28 | 42.11 | 42.25 | 22,262 | +0.07(+0.16%) |
Apr 12, 2019 | 42.12 | 42.29 | 42.10 | 42.18 | 50,727 | +0.27(+0.64%) |
Apr 11, 2019 | 41.92 | 41.97 | 41.81 | 41.92 | 42,492 | +0.05(+0.11%) |
Apr 10, 2019 | 41.55 | 41.90 | 41.50 | 41.87 | 60,037 | +0.46(+1.10%) |
Apr 09, 2019 | 41.70 | 41.70 | 41.38 | 41.41 | 63,884 | -0.44(-1.04%) |
Apr 08, 2019 | 41.67 | 41.89 | 41.67 | 41.85 | 96,195 | +0.10(+0.23%) |
Apr 05, 2019 | 41.70 | 41.83 | 41.68 | 41.75 | 40,831 | +0.14(+0.35%) |
Apr 04, 2019 | 41.06 | 41.61 | 41.06 | 41.61 | 109,754 | +0.53(+1.29%) |
Apr 03, 2019 | 41.03 | 41.23 | 40.99 | 41.08 | 75,809 | +0.26(+0.63%) |
Apr 02, 2019 | 40.87 | 40.87 | 40.64 | 40.82 | 118,821 | -0.02(-0.05%) |
Apr 01, 2019 | 40.67 | 40.87 | 40.63 | 40.84 | 286,815 | +0.44(+1.09%) |
Mar 29, 2019 | 40.49 | 40.49 | 40.27 | 40.40 | 113,849 | +0.09(+0.21%) |
Mar 28, 2019 | 40.24 | 40.42 | 40.15 | 40.31 | 13,353 | +0.24(+0.60%) |
Mar 27, 2019 | 39.91 | 40.16 | 39.84 | 40.07 | 51,624 | +0.24(+0.60%) |
Mar 26, 2019 | 39.76 | 39.92 | 39.63 | 39.83 | 22,020 | +0.28(+0.70%) |
Mar 25, 2019 | 39.36 | 39.73 | 39.36 | 39.55 | 62,997 | +0.16(+0.41%) |
Mar 22, 2019 | 39.98 | 40.04 | 39.39 | 39.39 | 19,790 | -0.76(-1.89%) |
Mar 21, 2019 | 39.48 | 40.20 | 39.48 | 40.15 | 14,639 | +0.57(+1.44%) |
Mar 20, 2019 | 39.96 | 39.96 | 39.35 | 39.58 | 29,166 | -0.43(-1.08%) |
Mar 19, 2019 | 40.14 | 40.39 | 39.93 | 40.01 | 24,213 | +0.01(+0.03%) |
Mar 18, 2019 | 39.79 | 40.02 | 39.75 | 40.00 | 21,219 | +0.27(+0.67%) |
Mar 15, 2019 | 39.79 | 39.89 | 39.68 | 39.73 | 28,786 | +0.03(+0.07%) |
Mar 14, 2019 | 39.82 | 39.82 | 39.55 | 39.70 | 29,702 | -0.17(-0.43%) |
Mar 13, 2019 | 39.93 | 40.08 | 39.85 | 39.88 | 51,577 | +0.07(+0.17%) |
Mar 12, 2019 | 39.91 | 39.91 | 39.64 | 39.81 | 14,824 | -0.06(-0.14%) |
Mar 11, 2019 | 39.47 | 39.89 | 39.47 | 39.87 | 126,362 | +0.46(+1.17%) |
Mar 08, 2019 | 39.33 | 39.42 | 39.24 | 39.41 | 178,560 | -0.16(-0.41%) |
Mar 07, 2019 | 39.85 | 39.85 | 39.46 | 39.57 | 28,694 | -0.36(-0.91%) |
Mar 06, 2019 | 40.16 | 40.25 | 39.93 | 39.93 | 25,318 | -0.21(-0.53%) |
Mar 05, 2019 | 40.35 | 40.38 | 40.14 | 40.14 | 24,420 | -0.12(-0.31%) |
Mar 04, 2019 | 40.59 | 40.59 | 40.05 | 40.27 | 123,997 | -0.20(-0.50%) |
Mar 01, 2019 | 40.55 | 40.73 | 40.30 | 40.47 | 62,788 | +0.30(+0.74%) |
Feb 28, 2019 | 40.25 | 40.25 | 39.99 | 40.17 | 23,234 | -0.08(-0.19%) |
Feb 27, 2019 | 40.18 | 40.35 | 40.07 | 40.25 | 42,480 | +0.01(+0.02%) |
Feb 26, 2019 | 40.27 | 40.41 | 40.19 | 40.24 | 20,846 | -0.04(-0.10%) |
Feb 25, 2019 | 40.59 | 40.61 | 40.25 | 40.28 | 20,682 | -0.12(-0.31%) |
Feb 22, 2019 | 40.30 | 40.42 | 40.26 | 40.40 | 29,412 | +0.22(+0.55%) |
Feb 21, 2019 | 40.26 | 40.35 | 40.05 | 40.18 | 24,731 | -0.12(-0.29%) |
Feb 20, 2019 | 40.19 | 40.39 | 40.17 | 40.30 | 73,886 | +0.13(+0.33%) |
Feb 19, 2019 | 40.05 | 40.27 | 40.01 | 40.16 | 42,054 | +0.06(+0.14%) |
Feb 15, 2019 | 39.98 | 40.21 | 39.95 | 40.11 | 293,498 | +0.36(+0.92%) |
Feb 14, 2019 | 39.50 | 39.90 | 39.50 | 39.74 | 31,747 | +0.00(+0.00%) |
Feb 13, 2019 | 39.88 | 39.93 | 39.55 | 39.74 | 73,430 | -0.01(-0.02%) |
Feb 12, 2019 | 39.57 | 39.79 | 39.53 | 39.75 | 61,705 | +0.49(+1.25%) |
Feb 11, 2019 | 39.34 | 39.36 | 39.16 | 39.26 | 51,225 | +0.00(+0.00%) |
Feb 08, 2019 | 39.15 | 39.27 | 38.98 | 39.26 | 55,278 | +0.05(+0.12%) |
Feb 07, 2019 | 39.24 | 39.30 | 38.96 | 39.21 | 27,110 | -0.20(-0.51%) |
Feb 06, 2019 | 39.56 | 39.59 | 39.36 | 39.42 | 45,059 | -0.13(-0.34%) |
Feb 05, 2019 | 39.24 | 39.59 | 39.24 | 39.55 | 57,740 | +0.35(+0.91%) |
Feb 04, 2019 | 39.03 | 39.19 | 38.88 | 39.19 | 69,391 | +0.15(+0.39%) |
Feb 01, 2019 | 39.10 | 39.15 | 38.88 | 39.04 | 136,840 | -0.05(-0.14%) |
Jan 31, 2019 | 38.59 | 39.10 | 38.55 | 39.10 | 88,821 | +0.54(+1.41%) |
Jan 30, 2019 | 38.50 | 38.63 | 38.19 | 38.55 | 74,165 | +0.26(+0.68%) |
Jan 29, 2019 | 38.33 | 38.36 | 38.08 | 38.29 | 108,974 | -0.07(-0.17%) |
Jan 28, 2019 | 38.05 | 38.36 | 38.01 | 38.36 | 28,013 | +0.00(+0.00%) |
Jan 25, 2019 | 38.28 | 38.43 | 38.26 | 38.36 | 27,430 | +0.42(+1.11%) |
Jan 24, 2019 | 37.76 | 37.98 | 37.74 | 37.94 | 43,565 | +0.18(+0.48%) |
Jan 23, 2019 | 37.93 | 38.05 | 37.44 | 37.76 | 168,600 | -0.08(-0.20%) |
Jan 22, 2019 | 38.22 | 38.27 | 37.67 | 37.83 | 27,280 | -0.61(-1.60%) |
Jan 18, 2019 | 38.21 | 38.53 | 38.14 | 38.45 | 84,795 | +0.42(+1.11%) |
Jan 17, 2019 | 37.56 | 38.17 | 37.56 | 38.03 | 36,292 | +0.34(+0.89%) |
Jan 16, 2019 | 37.73 | 37.90 | 37.66 | 37.69 | 36,040 | -0.04(-0.10%) |
Jan 15, 2019 | 37.67 | 37.82 | 37.56 | 37.73 | 130,837 | +0.08(+0.20%) |
Jan 14, 2019 | 37.56 | 37.85 | 37.51 | 37.65 | 182,360 | -0.15(-0.41%) |
Jan 11, 2019 | 37.50 | 37.94 | 37.50 | 37.80 | 118,692 | +0.17(+0.46%) |
Jan 10, 2019 | 37.28 | 37.63 | 37.13 | 37.63 | 96,217 | -0.18(-0.48%) |
Jan 09, 2019 | 37.50 | 37.97 | 37.50 | 37.81 | 232,756 | +0.47(+1.26%) |
Jan 08, 2019 | 37.33 | 37.39 | 36.91 | 37.34 | 73,558 | +0.37(+1.01%) |
Jan 07, 2019 | 36.34 | 37.24 | 36.34 | 36.97 | 46,064 | +0.72(+1.98%) |
Jan 04, 2019 | 35.69 | 36.40 | 35.69 | 36.25 | 290,891 | +1.04(+2.94%) |
Jan 03, 2019 | 35.47 | 35.68 | 35.05 | 35.22 | 96,754 | -0.40(-1.13%) |
Jan 02, 2019 | 34.81 | 35.77 | 34.77 | 35.62 | 415,770 | +0.29(+0.81%) |
Dec 31, 2018 | 35.32 | 35.40 | 34.87 | 35.33 | 114,520 | +0.25(+0.71%) |
Dec 28, 2018 | 35.21 | 35.53 | 34.86 | 35.08 | 158,848 | +0.01(+0.03%) |
Dec 27, 2018 | 34.51 | 35.07 | 33.89 | 35.07 | 229,911 | +0.09(+0.25%) |
Dec 26, 2018 | 33.67 | 35.01 | 33.49 | 34.99 | 179,592 | +1.56(+4.68%) |
Dec 24, 2018 | 33.74 | 33.98 | 33.38 | 33.42 | 45,787 | -0.56(-1.64%) |
Dec 21, 2018 | 34.87 | 35.32 | 33.91 | 33.98 | 139,448 | -0.73(-2.10%) |
Dec 20, 2018 | 35.34 | 35.44 | 34.33 | 34.71 | 184,488 | -0.76(-2.14%) |
Dec 19, 2018 | 36.13 | 36.54 | 35.30 | 35.47 | 84,720 | -0.63(-1.75%) |
Dec 18, 2018 | 36.24 | 36.55 | 35.95 | 36.10 | 38,615 | +0.06(+0.16%) |
Dec 17, 2018 | 36.52 | 36.79 | 35.88 | 36.04 | 65,223 | -0.64(-1.74%) |
Dec 14, 2018 | 36.74 | 37.21 | 36.56 | 36.68 | 60,719 | -0.41(-1.11%) |
Dec 13, 2018 | 37.76 | 37.80 | 36.99 | 37.09 | 49,188 | -0.53(-1.42%) |
Dec 12, 2018 | 37.68 | 37.97 | 37.58 | 37.63 | 55,373 | +0.37(+1.00%) |
Dec 11, 2018 | 37.86 | 37.94 | 37.05 | 37.25 | 53,610 | -0.10(-0.26%) |
Dec 10, 2018 | 37.49 | 37.50 | 36.71 | 37.35 | 70,777 | -0.18(-0.48%) |
Dec 07, 2018 | 38.44 | 38.69 | 37.42 | 37.53 | 92,125 | -1.02(-2.65%) |
Dec 06, 2018 | 37.96 | 38.56 | 37.64 | 38.55 | 88,415 | +0.03(+0.07%) |
Dec 04, 2018 | 39.74 | 39.74 | 38.47 | 38.52 | 45,225 | -1.33(-3.33%) |
Dec 03, 2018 | 39.87 | 39.90 | 39.46 | 39.85 | 108,590 | +0.63(+1.61%) |
Nov 30, 2018 | 39.18 | 39.33 | 39.05 | 39.22 | 27,532 | -0.01(-0.02%) |
Nov 29, 2018 | 39.35 | 39.44 | 39.07 | 39.23 | 35,420 | -0.21(-0.53%) |
Nov 28, 2018 | 38.65 | 39.44 | 38.43 | 39.44 | 57,677 | +0.95(+2.46%) |
Nov 27, 2018 | 38.36 | 38.56 | 38.36 | 38.50 | 114,158 | -0.03(-0.07%) |
Nov 26, 2018 | 38.28 | 38.56 | 38.26 | 38.52 | 36,358 | +0.63(+1.66%) |
Nov 23, 2018 | 37.68 | 38.08 | 37.68 | 37.89 | 35,698 | +0.01(+0.03%) |
Nov 21, 2018 | 37.88 | 37.88 | 37.88 | 0 | +0.66(+1.77%) | |
Nov 20, 2018 | 37.44 | 37.83 | 37.15 | 37.22 | 354,244 | -0.98(-2.58%) |
Nov 19, 2018 | 38.82 | 38.93 | 38.11 | 38.21 | 133,417 | -0.62(-1.60%) |
Nov 16, 2018 | 38.70 | 38.92 | 38.49 | 38.83 | 50,355 | -0.18(-0.47%) |
Nov 15, 2018 | 38.83 | 39.06 | 38.23 | 39.01 | 55,676 | -0.11(-0.29%) |
Nov 14, 2018 | 39.74 | 39.98 | 39.04 | 39.13 | 51,417 | -0.32(-0.80%) |
Nov 13, 2018 | 39.41 | 39.79 | 39.35 | 39.44 | 181,292 | +0.16(+0.41%) |
Nov 12, 2018 | 39.55 | 39.67 | 39.22 | 39.28 | 103,395 | -0.34(-0.87%) |
Nov 09, 2018 | 39.87 | 40.00 | 39.43 | 39.62 | 29,626 | -0.43(-1.07%) |
Nov 08, 2018 | 39.88 | 40.29 | 39.87 | 40.05 | 118,542 | +0.00(+0.00%) |
Nov 07, 2018 | 39.95 | 40.08 | 39.53 | 40.05 | 190,039 | +0.32(+0.79%) |
Nov 06, 2018 | 39.57 | 39.78 | 39.53 | 39.74 | 311,673 | +0.11(+0.29%) |
Nov 05, 2018 | 39.40 | 39.72 | 39.23 | 39.62 | 88,030 | +0.25(+0.63%) |
Nov 02, 2018 | 39.57 | 39.86 | 38.94 | 39.37 | 66,372 | +0.10(+0.24%) |
Nov 01, 2018 | 38.72 | 39.34 | 38.57 | 39.28 | 227,529 | +0.69(+1.78%) |
Oct 31, 2018 | 38.72 | 38.95 | 38.53 | 38.59 | 158,886 | +0.22(+0.57%) |
Oct 30, 2018 | 37.46 | 38.37 | 37.46 | 38.37 | 93,878 | +0.93(+2.47%) |
Oct 29, 2018 | 37.86 | 38.28 | 36.98 | 37.44 | 66,269 | +0.10(+0.26%) |
Oct 26, 2018 | 37.45 | 37.83 | 36.95 | 37.35 | 88,147 | -0.64(-1.68%) |
Oct 25, 2018 | 37.49 | 38.20 | 37.49 | 37.99 | 73,582 | +0.79(+2.13%) |
Oct 24, 2018 | 38.41 | 38.67 | 37.20 | 37.20 | 247,662 | -1.21(-3.16%) |
Oct 23, 2018 | 37.99 | 38.57 | 37.61 | 38.41 | 149,541 | -0.08(-0.20%) |
Oct 22, 2018 | 38.61 | 38.71 | 38.39 | 38.49 | 202,179 | -0.04(-0.10%) |
Oct 19, 2018 | 38.94 | 39.14 | 38.42 | 38.52 | 58,206 | -0.24(-0.62%) |
Oct 18, 2018 | 39.18 | 39.29 | 38.59 | 38.76 | 141,234 | -0.56(-1.43%) |
Oct 17, 2018 | 39.57 | 39.57 | 38.89 | 39.33 | 102,152 | -0.32(-0.80%) |
Oct 16, 2018 | 39.10 | 39.68 | 38.93 | 39.64 | 193,269 | +0.77(+1.99%) |
Oct 15, 2018 | 38.61 | 39.14 | 38.61 | 38.87 | 38,499 | +0.18(+0.47%) |
Oct 12, 2018 | 38.81 | 38.90 | 38.31 | 38.69 | 285,694 | +0.45(+1.17%) |
Oct 11, 2018 | 38.62 | 39.13 | 38.08 | 38.24 | 436,884 | -0.50(-1.28%) |
Oct 10, 2018 | 39.76 | 39.76 | 38.69 | 38.73 | 464,267 | -1.09(-2.73%) |
Oct 09, 2018 | 40.03 | 40.30 | 39.81 | 39.82 | 101,172 | -0.29(-0.71%) |
Oct 08, 2018 | 39.73 | 40.13 | 39.68 | 40.11 | 21,656 | +0.27(+0.67%) |
Oct 05, 2018 | 40.37 | 40.40 | 39.56 | 39.84 | 103,955 | -0.45(-1.11%) |
Oct 04, 2018 | 40.77 | 40.79 | 40.17 | 40.29 | 156,298 | -0.59(-1.45%) |
Oct 03, 2018 | 41.04 | 41.07 | 40.85 | 40.88 | 292,768 | +0.03(+0.07%) |
Oct 02, 2018 | 41.27 | 41.31 | 40.85 | 40.85 | 322,864 | -0.41(-1.00%) |
Oct 01, 2018 | 41.72 | 41.72 | 41.19 | 41.27 | 471,346 | -0.26(-0.62%) |
Sep 28, 2018 | 41.41 | 41.65 | 41.41 | 41.52 | 17,378 | +0.00(+0.00%) |
Sep 27, 2018 | 41.48 | 41.64 | 41.39 | 41.52 | 14,237 | -0.02(-0.05%) |
Sep 26, 2018 | 41.46 | 41.84 | 41.46 | 41.54 | 21,958 | +0.16(+0.39%) |
Sep 25, 2018 | 41.49 | 41.49 | 41.32 | 41.38 | 17,978 | -0.05(-0.12%) |
Sep 24, 2018 | 41.70 | 41.70 | 41.30 | 41.43 | 25,092 | -0.41(-0.98%) |
Sep 21, 2018 | 42.06 | 42.12 | 41.81 | 41.84 | 14,970 | -0.11(-0.27%) |
Sep 20, 2018 | 41.95 | 41.97 | 41.75 | 41.95 | 22,752 | +0.11(+0.25%) |
Sep 19, 2018 | 41.87 | 42.03 | 41.83 | 41.85 | 67,419 | +0.02(+0.05%) |
Sep 18, 2018 | 41.51 | 41.91 | 41.51 | 41.83 | 28,405 | +0.36(+0.88%) |
Sep 17, 2018 | 41.91 | 41.91 | 41.45 | 41.47 | 16,536 | -0.44(-1.05%) |
Sep 14, 2018 | 41.89 | 41.96 | 41.72 | 41.91 | 58,625 | +0.08(+0.19%) |
Sep 13, 2018 | 41.85 | 41.93 | 41.77 | 41.83 | 23,474 | +0.06(+0.14%) |
Sep 12, 2018 | 41.62 | 41.78 | 41.52 | 41.77 | 26,403 | +0.11(+0.27%) |
Sep 11, 2018 | 41.54 | 41.75 | 41.48 | 41.66 | 26,080 | +0.01(+0.02%) |
Sep 10, 2018 | 41.57 | 41.68 | 41.51 | 41.65 | 18,432 | +0.29(+0.69%) |
Sep 07, 2018 | 41.26 | 41.63 | 41.26 | 41.36 | 17,511 | -0.08(-0.18%) |
Sep 06, 2018 | 41.76 | 41.84 | 41.44 | 41.44 | 15,617 | -0.29(-0.69%) |
Sep 05, 2018 | 41.88 | 41.88 | 41.56 | 41.72 | 43,672 | -0.20(-0.48%) |
Sep 04, 2018 | 41.76 | 41.95 | 41.62 | 41.92 | 58,831 | +0.11(+0.27%) |
Aug 31, 2018 | 41.81 | 41.81 | 41.81 | 0 | +0.27(+0.64%) | |
Aug 30, 2018 | 41.76 | 41.77 | 41.46 | 41.54 | 23,991 | -0.41(-0.98%) |
Aug 29, 2018 | 41.89 | 42.02 | 41.61 | 41.95 | 26,614 | +0.07(+0.16%) |
Aug 28, 2018 | 41.93 | 41.96 | 41.70 | 41.89 | 24,256 | +0.07(+0.16%) |
Aug 27, 2018 | 41.83 | 42.05 | 41.81 | 41.82 | 13,018 | +0.11(+0.27%) |
Aug 24, 2018 | 41.68 | 41.75 | 41.59 | 41.70 | 19,503 | +0.03(+0.07%) |
Aug 23, 2018 | 41.66 | 41.76 | 41.57 | 41.68 | 40,045 | -0.01(-0.02%) |
Aug 22, 2018 | 41.93 | 42.03 | 41.64 | 41.68 | 72,727 | -0.22(-0.52%) |
Aug 21, 2018 | 41.61 | 41.96 | 41.61 | 41.90 | 56,692 | +0.50(+1.20%) |
Aug 20, 2018 | 41.10 | 41.42 | 41.10 | 41.41 | 20,318 | +0.36(+0.88%) |
Aug 17, 2018 | 40.76 | 41.08 | 40.75 | 41.05 | 17,301 | +0.23(+0.56%) |
Aug 16, 2018 | 40.90 | 40.97 | 40.78 | 40.82 | 37,978 | +0.20(+0.49%) |
Aug 15, 2018 | 40.97 | 40.97 | 40.42 | 40.62 | 119,627 | -0.58(-1.41%) |
Aug 14, 2018 | 40.76 | 41.26 | 40.76 | 41.20 | 47,190 | +0.56(+1.38%) |
Aug 13, 2018 | 40.83 | 40.90 | 40.51 | 40.64 | 43,141 | -0.31(-0.77%) |
Aug 10, 2018 | 40.88 | 41.09 | 40.73 | 40.95 | 36,595 | -0.15(-0.37%) |
Aug 09, 2018 | 40.93 | 41.25 | 40.93 | 41.10 | 20,111 | +0.25(+0.61%) |
Aug 08, 2018 | 40.86 | 40.91 | 40.70 | 40.86 | 124,283 | -0.05(-0.12%) |
Aug 07, 2018 | 40.73 | 40.97 | 40.71 | 40.90 | 51,852 | +0.23(+0.56%) |
Aug 06, 2018 | 40.45 | 40.73 | 40.45 | 40.67 | 49,866 | +0.11(+0.28%) |
Aug 03, 2018 | 40.36 | 40.57 | 40.36 | 40.56 | 82,313 | +0.27(+0.66%) |
Aug 02, 2018 | 39.78 | 40.31 | 39.77 | 40.29 | 41,088 | +0.31(+0.76%) |
Aug 01, 2018 | 40.40 | 40.41 | 39.87 | 39.99 | 125,469 | -0.50(-1.22%) |
Jul 31, 2018 | 40.29 | 40.57 | 40.24 | 40.48 | 28,321 | +0.31(+0.78%) |
Jul 30, 2018 | 40.18 | 40.36 | 40.08 | 40.17 | 28,792 | -0.01(-0.02%) |
Jul 27, 2018 | 40.72 | 40.86 | 40.08 | 40.18 | 72,352 | -0.42(-1.03%) |
Jul 26, 2018 | 40.55 | 40.91 | 40.47 | 40.60 | 80,824 | +0.03(+0.07%) |
Jul 25, 2018 | 40.43 | 40.57 | 40.11 | 40.57 | 43,487 | +0.09(+0.21%) |
Jul 24, 2018 | 41.11 | 41.15 | 40.38 | 40.48 | 31,607 | -0.50(-1.21%) |
Jul 23, 2018 | 40.97 | 41.11 | 40.89 | 40.98 | 47,237 | -0.04(-0.09%) |
Jul 20, 2018 | 41.28 | 41.28 | 41.01 | 41.02 | 27,694 | -0.38(-0.92%) |
Jul 19, 2018 | 41.18 | 41.48 | 41.15 | 41.40 | 115,884 | +0.09(+0.21%) |
Jul 18, 2018 | 41.28 | 41.32 | 41.17 | 41.31 | 23,022 | +0.07(+0.16%) |
Jul 17, 2018 | 40.88 | 41.29 | 40.88 | 41.25 | 20,810 | +0.19(+0.46%) |
Jul 16, 2018 | 41.27 | 41.27 | 40.97 | 41.06 | 13,289 | -0.14(-0.35%) |
Jul 13, 2018 | 41.06 | 41.34 | 41.06 | 41.20 | 57,421 | +0.10(+0.26%) |
Jul 12, 2018 | 41.17 | 41.17 | 40.85 | 41.09 | 161,918 | +0.12(+0.30%) |
Jul 11, 2018 | 41.07 | 41.13 | 40.87 | 40.97 | 140,776 | -0.36(-0.88%) |
Jul 10, 2018 | 41.41 | 41.41 | 41.13 | 41.33 | 343,899 | -0.01(-0.02%) |
Jul 09, 2018 | 41.22 | 41.37 | 41.13 | 41.34 | 96,837 | +0.30(+0.72%) |
Jul 06, 2018 | 40.65 | 41.06 | 40.60 | 41.05 | 150,647 | +0.41(+1.01%) |
Jul 05, 2018 | 40.47 | 40.65 | 40.28 | 40.64 | 277,218 | +0.38(+0.95%) |
Jul 03, 2018 | 40.25 | 40.25 | 40.25 | 0 | -0.05(-0.12%) | |
Jul 02, 2018 | 40.13 | 40.31 | 39.95 | 40.30 | 1,141,930 | -0.13(-0.33%) |
Jun 29, 2018 | 40.76 | 40.84 | 40.44 | 40.44 | 221,330 | -0.09(-0.21%) |
Jun 28, 2018 | 40.29 | 40.56 | 40.09 | 40.52 | 24,009 | +0.17(+0.43%) |
Jun 27, 2018 | 40.98 | 41.15 | 40.35 | 40.35 | 20,507 | -0.53(-1.31%) |
Jun 26, 2018 | 40.78 | 40.95 | 40.62 | 40.88 | 34,756 | +0.24(+0.59%) |
Jun 25, 2018 | 41.23 | 41.23 | 40.47 | 40.65 | 53,902 | -0.72(-1.75%) |
Jun 22, 2018 | 41.71 | 41.72 | 41.35 | 41.37 | 11,901 | -0.10(-0.23%) |
Jun 21, 2018 | 41.70 | 41.86 | 41.45 | 41.47 | 34,719 | -0.32(-0.78%) |
Jun 20, 2018 | 41.68 | 41.84 | 41.47 | 41.79 | 48,796 | +0.33(+0.80%) |
Jun 19, 2018 | 41.29 | 41.48 | 41.13 | 41.46 | 52,587 | -0.15(-0.37%) |
Jun 18, 2018 | 41.25 | 41.61 | 41.18 | 41.61 | 30,234 | +0.15(+0.37%) |
Jun 15, 2018 | 41.47 | 41.20 | 41.46 | 72,990 | +0.26(+0.62%) | |
Jun 14, 2018 | 41.09 | 41.23 | 40.97 | 41.20 | 60,119 | +0.18(+0.44%) |
Jun 13, 2018 | 41.43 | 41.43 | 40.98 | 41.02 | 94,196 | -0.33(-0.80%) |
Jun 12, 2018 | 41.19 | 41.45 | 41.14 | 41.35 | 82,654 | +0.26(+0.62%) |
Jun 11, 2018 | 40.87 | 41.17 | 40.87 | 41.10 | 48,485 | +0.23(+0.56%) |
Jun 08, 2018 | 40.56 | 40.87 | 40.56 | 40.87 | 20,541 | +0.26(+0.63%) |
Jun 07, 2018 | 40.60 | 40.80 | 40.53 | 40.61 | 30,321 | +0.11(+0.28%) |
Jun 06, 2018 | 40.51 | 40.50 | 69,165 | +0.53(+1.33%) | ||
Jun 05, 2018 | 39.57 | 39.98 | 39.57 | 39.96 | 21,434 | +0.35(+0.89%) |
Jun 04, 2018 | 39.30 | 39.61 | 39.28 | 39.61 | 175,636 | +0.46(+1.17%) |
Jun 01, 2018 | 38.98 | 39.20 | 38.98 | 39.16 | 21,242 | +0.37(+0.96%) |
May 31, 2018 | 39.25 | 39.25 | 38.62 | 38.78 | 36,527 | -0.45(-1.14%) |
May 30, 2018 | 39.06 | 39.32 | 38.93 | 39.23 | 76,232 | +0.41(+1.05%) |
May 29, 2018 | 38.92 | 38.99 | 38.69 | 38.82 | 43,225 | -0.30(-0.78%) |
May 25, 2018 | 39.13 | 39.13 | 39.13 | 0 | +0.09(+0.24%) | |
May 24, 2018 | 38.86 | 39.09 | 38.70 | 39.03 | 34,032 | +0.15(+0.39%) |
May 23, 2018 | 38.64 | 38.88 | 38.64 | 38.88 | 63,842 | +0.08(+0.20%) |
May 22, 2018 | 39.21 | 39.24 | 38.79 | 38.80 | 44,375 | -0.33(-0.85%) |
May 21, 2018 | 39.18 | 39.30 | 39.10 | 39.14 | 16,910 | +0.16(+0.41%) |
May 18, 2018 | 39.07 | 39.07 | 38.91 | 38.98 | 38,334 | -0.13(-0.34%) |
May 17, 2018 | 39.09 | 39.34 | 39.01 | 39.11 | 152,858 | +0.02(+0.05%) |
May 16, 2018 | 38.76 | 39.21 | 38.76 | 39.09 | 36,077 | +0.45(+1.16%) |
May 15, 2018 | 38.50 | 38.71 | 38.45 | 38.64 | 46,987 | -0.04(-0.10%) |
May 14, 2018 | 38.61 | 38.75 | 38.56 | 38.68 | 29,401 | +0.12(+0.32%) |
May 11, 2018 | 38.47 | 38.61 | 38.43 | 38.56 | 66,340 | +0.04(+0.10%) |
May 10, 2018 | 38.40 | 38.62 | 38.30 | 38.52 | 170,544 | +0.17(+0.45%) |
May 09, 2018 | 38.34 | 38.43 | 38.05 | 38.35 | 64,826 | +0.09(+0.22%) |
May 08, 2018 | 38.35 | 38.52 | 38.13 | 38.26 | 25,043 | -0.10(-0.25%) |
May 07, 2018 | 38.52 | 38.52 | 38.20 | 38.36 | 23,247 | -0.07(-0.17%) |
May 04, 2018 | 37.90 | 38.53 | 37.90 | 38.42 | 84,672 | +0.41(+1.08%) |
May 03, 2018 | 38.12 | 38.12 | 37.68 | 38.01 | 43,307 | -0.22(-0.57%) |
May 02, 2018 | 38.45 | 38.56 | 38.21 | 38.23 | 32,276 | -0.26(-0.67%) |