Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.17 | 38.17 | 37.48 | 37.73 | 43,094 | -0.54(-1.41%) |
Apr 29, 2019 | 38.10 | 38.48 | 38.10 | 38.27 | 59,406 | +0.20(+0.52%) |
Apr 26, 2019 | 37.75 | 38.09 | 37.65 | 38.07 | 25,116 | +0.45(+1.21%) |
Apr 25, 2019 | 37.33 | 37.70 | 37.08 | 37.62 | 48,082 | +0.27(+0.71%) |
Apr 24, 2019 | 37.48 | 37.59 | 37.18 | 37.35 | 29,468 | -0.17(-0.45%) |
Apr 23, 2019 | 36.94 | 37.73 | 36.83 | 37.52 | 80,933 | +0.63(+1.69%) |
Apr 22, 2019 | 36.73 | 36.99 | 36.46 | 36.90 | 101,710 | +0.05(+0.13%) |
Apr 18, 2019 | 36.92 | 37.06 | 36.24 | 36.85 | 89,491 | +0.01(+0.03%) |
Apr 17, 2019 | 38.26 | 38.37 | 36.54 | 36.84 | 113,117 | -1.30(-3.40%) |
Apr 16, 2019 | 38.70 | 38.70 | 38.08 | 38.14 | 32,953 | -0.30(-0.79%) |
Apr 15, 2019 | 38.51 | 38.51 | 38.21 | 38.44 | 26,076 | +0.00(+0.00%) |
Apr 12, 2019 | 38.85 | 38.96 | 38.32 | 38.44 | 128,327 | -0.32(-0.83%) |
Apr 11, 2019 | 39.31 | 39.31 | 38.70 | 38.77 | 39,118 | -0.53(-1.35%) |
Apr 10, 2019 | 39.29 | 39.38 | 39.22 | 39.30 | 38,095 | +0.01(+0.02%) |
Apr 09, 2019 | 39.71 | 39.71 | 39.22 | 39.29 | 35,166 | -0.76(-1.89%) |
Apr 08, 2019 | 40.07 | 40.08 | 39.81 | 40.04 | 30,695 | +0.00(+0.00%) |
Apr 05, 2019 | 39.85 | 40.24 | 39.85 | 40.04 | 79,993 | +0.30(+0.76%) |
Apr 04, 2019 | 39.50 | 39.78 | 39.45 | 39.74 | 61,243 | +0.23(+0.58%) |
Apr 03, 2019 | 39.67 | 39.78 | 39.36 | 39.51 | 60,102 | +0.08(+0.19%) |
Apr 02, 2019 | 39.47 | 39.62 | 39.36 | 39.44 | 27,633 | -0.03(-0.07%) |
Apr 01, 2019 | 39.66 | 39.80 | 39.46 | 39.47 | 133,257 | +0.07(+0.17%) |
Mar 29, 2019 | 39.24 | 39.49 | 39.13 | 39.40 | 37,991 | +0.29(+0.75%) |
Mar 28, 2019 | 38.84 | 39.16 | 38.84 | 39.11 | 43,769 | +0.35(+0.90%) |
Mar 27, 2019 | 39.07 | 39.13 | 38.43 | 38.76 | 41,587 | -0.27(-0.70%) |
Mar 26, 2019 | 38.95 | 39.34 | 38.86 | 39.03 | 64,663 | +0.27(+0.71%) |
Mar 25, 2019 | 39.04 | 39.07 | 38.52 | 38.76 | 71,434 | -0.28(-0.73%) |
Mar 22, 2019 | 40.07 | 40.07 | 39.00 | 39.04 | 87,170 | -1.13(-2.81%) |
Mar 21, 2019 | 39.68 | 40.36 | 39.68 | 40.17 | 59,257 | +0.33(+0.83%) |
Mar 20, 2019 | 39.98 | 40.16 | 39.57 | 39.84 | 105,796 | -0.25(-0.61%) |
Mar 19, 2019 | 39.86 | 40.18 | 39.86 | 40.08 | 65,868 | +0.29(+0.74%) |
Mar 18, 2019 | 39.62 | 39.85 | 39.52 | 39.79 | 35,939 | +0.29(+0.74%) |
Mar 15, 2019 | 39.53 | 39.64 | 39.37 | 39.50 | 62,048 | +0.02(+0.05%) |
Mar 14, 2019 | 39.63 | 39.85 | 39.43 | 39.48 | 198,551 | -0.22(-0.55%) |
Mar 13, 2019 | 39.45 | 39.76 | 39.40 | 39.70 | 85,952 | +0.43(+1.08%) |
Mar 12, 2019 | 39.13 | 39.55 | 38.98 | 39.27 | 47,653 | +0.29(+0.75%) |
Mar 11, 2019 | 38.83 | 39.08 | 38.54 | 38.98 | 26,093 | +0.23(+0.59%) |
Mar 08, 2019 | 38.45 | 38.76 | 38.31 | 38.75 | 50,738 | -0.02(-0.05%) |
Mar 07, 2019 | 38.84 | 39.05 | 38.55 | 38.77 | 120,246 | -0.08(-0.19%) |
Mar 06, 2019 | 40.12 | 40.16 | 38.79 | 38.84 | 90,235 | -1.33(-3.32%) |
Mar 05, 2019 | 40.44 | 40.53 | 39.91 | 40.18 | 92,540 | -0.30(-0.75%) |
Mar 04, 2019 | 41.24 | 41.46 | 40.12 | 40.48 | 51,442 | -0.59(-1.43%) |
Mar 01, 2019 | 40.90 | 41.17 | 40.63 | 41.07 | 29,597 | +0.48(+1.19%) |
Feb 28, 2019 | 40.08 | 40.79 | 40.08 | 40.58 | 23,469 | +0.79(+2.00%) |
Feb 27, 2019 | 39.45 | 40.10 | 39.44 | 39.79 | 58,907 | +0.32(+0.81%) |
Feb 26, 2019 | 39.23 | 40.00 | 39.23 | 39.47 | 47,242 | +0.32(+0.82%) |
Feb 25, 2019 | 39.52 | 39.52 | 39.15 | 39.15 | 30,210 | -0.02(-0.05%) |
Feb 22, 2019 | 38.63 | 39.24 | 38.63 | 39.17 | 39,427 | +0.66(+1.72%) |
Feb 21, 2019 | 39.01 | 39.01 | 38.37 | 38.50 | 23,497 | -0.61(-1.55%) |
Feb 20, 2019 | 39.53 | 39.60 | 38.98 | 39.11 | 24,653 | -0.39(-0.98%) |
Feb 19, 2019 | 39.35 | 39.64 | 39.32 | 39.50 | 25,688 | +0.05(+0.12%) |
Feb 15, 2019 | 39.23 | 39.50 | 39.23 | 39.45 | 20,083 | +0.41(+1.04%) |
Feb 14, 2019 | 38.63 | 39.19 | 38.60 | 39.04 | 108,902 | +0.33(+0.86%) |
Feb 13, 2019 | 38.76 | 39.01 | 38.66 | 38.71 | 27,327 | -0.04(-0.10%) |
Feb 12, 2019 | 38.44 | 38.79 | 38.31 | 38.75 | 145,156 | +0.49(+1.29%) |
Feb 11, 2019 | 38.20 | 38.26 | 37.90 | 38.26 | 39,916 | +0.15(+0.40%) |
Feb 08, 2019 | 37.77 | 38.19 | 37.75 | 38.11 | 46,615 | +0.16(+0.42%) |
Feb 07, 2019 | 38.37 | 38.49 | 37.76 | 37.95 | 63,428 | -0.70(-1.81%) |
Feb 06, 2019 | 38.62 | 38.83 | 38.35 | 38.65 | 65,567 | -0.14(-0.37%) |
Feb 05, 2019 | 38.55 | 39.20 | 38.55 | 38.79 | 92,331 | +0.33(+0.86%) |
Feb 04, 2019 | 38.12 | 38.46 | 38.03 | 38.46 | 59,168 | +0.26(+0.67%) |
Feb 01, 2019 | 37.98 | 38.22 | 37.76 | 38.20 | 71,350 | +0.24(+0.62%) |
Jan 31, 2019 | 37.61 | 38.22 | 37.57 | 37.96 | 45,212 | +0.29(+0.78%) |
Jan 30, 2019 | 37.20 | 37.81 | 37.08 | 37.67 | 81,040 | +0.56(+1.50%) |
Jan 29, 2019 | 37.17 | 37.23 | 36.87 | 37.11 | 34,769 | -0.09(-0.23%) |
Jan 28, 2019 | 37.42 | 37.42 | 37.06 | 37.20 | 21,990 | -0.46(-1.23%) |
Jan 25, 2019 | 37.60 | 37.71 | 37.41 | 37.66 | 42,915 | +0.47(+1.27%) |
Jan 24, 2019 | 37.38 | 37.40 | 37.07 | 37.19 | 30,301 | -0.31(-0.83%) |
Jan 23, 2019 | 37.73 | 37.94 | 37.08 | 37.50 | 44,409 | -0.01(-0.03%) |
Jan 22, 2019 | 37.88 | 37.88 | 37.35 | 37.51 | 51,243 | -0.56(-1.47%) |
Jan 18, 2019 | 37.83 | 38.07 | 37.52 | 38.07 | 63,316 | +0.36(+0.95%) |
Jan 17, 2019 | 37.33 | 37.85 | 37.33 | 37.71 | 27,751 | +0.28(+0.76%) |
Jan 16, 2019 | 37.71 | 37.99 | 37.43 | 37.43 | 23,372 | -0.27(-0.73%) |
Jan 15, 2019 | 37.12 | 37.72 | 37.08 | 37.70 | 50,401 | +0.63(+1.71%) |
Jan 14, 2019 | 37.24 | 37.29 | 37.07 | 37.07 | 95,344 | -0.41(-1.09%) |
Jan 11, 2019 | 37.14 | 37.49 | 37.07 | 37.47 | 143,018 | +0.19(+0.51%) |
Jan 10, 2019 | 36.79 | 37.29 | 36.59 | 37.28 | 234,490 | +0.35(+0.95%) |
Jan 09, 2019 | 37.15 | 37.21 | 36.81 | 36.93 | 63,760 | -0.21(-0.56%) |
Jan 08, 2019 | 37.02 | 37.24 | 36.46 | 37.14 | 105,597 | +0.52(+1.42%) |
Jan 07, 2019 | 35.71 | 36.82 | 35.68 | 36.62 | 60,352 | +1.09(+3.06%) |
Jan 04, 2019 | 34.59 | 35.57 | 34.58 | 35.53 | 94,499 | +1.55(+4.57%) |
Jan 03, 2019 | 34.97 | 34.97 | 33.98 | 33.98 | 149,834 | -0.94(-2.68%) |
Jan 02, 2019 | 34.16 | 35.14 | 34.16 | 34.92 | 137,998 | +0.28(+0.79%) |
Dec 31, 2018 | 34.53 | 34.69 | 34.22 | 34.64 | 212,677 | +0.18(+0.52%) |
Dec 28, 2018 | 34.36 | 34.90 | 34.16 | 34.46 | 118,600 | +0.21(+0.61%) |
Dec 27, 2018 | 33.92 | 34.26 | 32.98 | 34.26 | 101,636 | -0.17(-0.49%) |
Dec 26, 2018 | 33.11 | 34.44 | 32.87 | 34.43 | 126,537 | +1.53(+4.66%) |
Dec 24, 2018 | 32.97 | 33.31 | 32.65 | 32.89 | 58,454 | -0.29(-0.87%) |
Dec 21, 2018 | 34.66 | 34.66 | 33.16 | 33.18 | 331,639 | -1.41(-4.09%) |
Dec 20, 2018 | 35.19 | 35.42 | 34.34 | 34.60 | 87,958 | -0.76(-2.16%) |
Dec 19, 2018 | 36.37 | 36.58 | 35.15 | 35.36 | 194,796 | -0.93(-2.57%) |
Dec 18, 2018 | 36.96 | 36.96 | 36.10 | 36.29 | 45,981 | -0.38(-1.02%) |
Dec 17, 2018 | 37.35 | 37.67 | 36.50 | 36.67 | 101,379 | -0.94(-2.51%) |
Dec 14, 2018 | 38.49 | 38.67 | 37.50 | 37.61 | 66,900 | -1.27(-3.26%) |
Dec 13, 2018 | 39.26 | 39.26 | 38.69 | 38.88 | 26,920 | -0.30(-0.76%) |
Dec 12, 2018 | 39.29 | 39.75 | 39.15 | 39.18 | 220,654 | +0.34(+0.87%) |
Dec 11, 2018 | 39.14 | 39.15 | 38.44 | 38.84 | 59,200 | +0.07(+0.17%) |
Dec 10, 2018 | 38.76 | 38.83 | 37.95 | 38.77 | 78,082 | -0.02(-0.05%) |
Dec 07, 2018 | 39.68 | 39.92 | 38.65 | 38.79 | 81,213 | -0.99(-2.49%) |
Dec 06, 2018 | 39.69 | 39.89 | 38.94 | 39.78 | 46,998 | -0.60(-1.49%) |
Dec 04, 2018 | 41.50 | 41.61 | 40.35 | 40.39 | 26,505 | -1.02(-2.46%) |
Dec 03, 2018 | 41.49 | 41.58 | 41.13 | 41.41 | 67,286 | +0.24(+0.57%) |
Nov 30, 2018 | 40.79 | 41.18 | 40.59 | 41.17 | 84,818 | +0.33(+0.81%) |
Nov 29, 2018 | 40.64 | 41.14 | 40.56 | 40.84 | 117,772 | +0.06(+0.14%) |
Nov 28, 2018 | 40.14 | 40.78 | 39.85 | 40.78 | 63,291 | +0.74(+1.84%) |
Nov 27, 2018 | 39.96 | 40.05 | 39.81 | 40.05 | 75,001 | -0.23(-0.56%) |
Nov 26, 2018 | 40.67 | 40.67 | 40.13 | 40.27 | 25,456 | -0.03(-0.07%) |
Nov 23, 2018 | 39.85 | 40.79 | 39.85 | 40.30 | 544,428 | +0.17(+0.42%) |
Nov 21, 2018 | 40.13 | 40.13 | 40.13 | 0 | +0.10(+0.26%) | |
Nov 20, 2018 | 40.26 | 40.56 | 39.90 | 40.03 | 38,426 | -0.57(-1.39%) |
Nov 19, 2018 | 40.84 | 40.99 | 40.39 | 40.59 | 130,914 | -0.33(-0.81%) |
Nov 16, 2018 | 40.57 | 41.00 | 40.45 | 40.93 | 39,122 | +0.15(+0.37%) |
Nov 15, 2018 | 40.10 | 40.80 | 39.95 | 40.77 | 193,587 | +0.47(+1.17%) |
Nov 14, 2018 | 41.39 | 41.45 | 40.10 | 40.30 | 140,889 | -0.90(-2.17%) |
Nov 13, 2018 | 41.43 | 41.68 | 41.05 | 41.20 | 49,987 | -0.05(-0.11%) |
Nov 12, 2018 | 41.54 | 41.66 | 41.20 | 41.25 | 47,965 | -0.33(-0.79%) |
Nov 09, 2018 | 41.66 | 41.70 | 41.25 | 41.58 | 42,515 | -0.31(-0.74%) |
Nov 08, 2018 | 42.38 | 42.38 | 41.78 | 41.89 | 43,881 | -0.71(-1.66%) |
Nov 07, 2018 | 42.07 | 42.71 | 41.93 | 42.59 | 136,829 | +0.53(+1.26%) |
Nov 06, 2018 | 42.09 | 42.11 | 41.44 | 42.07 | 106,336 | +0.24(+0.56%) |
Nov 05, 2018 | 41.86 | 42.07 | 41.55 | 41.83 | 122,720 | -0.02(-0.05%) |
Nov 02, 2018 | 42.42 | 42.65 | 41.47 | 41.85 | 87,893 | -0.35(-0.83%) |
Nov 01, 2018 | 41.07 | 42.24 | 41.07 | 42.20 | 59,734 | +1.38(+3.37%) |
Oct 31, 2018 | 41.06 | 41.13 | 40.66 | 40.82 | 154,382 | +0.19(+0.46%) |
Oct 30, 2018 | 40.24 | 40.96 | 40.10 | 40.63 | 62,239 | +0.32(+0.80%) |
Oct 29, 2018 | 40.93 | 41.29 | 39.77 | 40.31 | 101,303 | -0.15(-0.37%) |
Oct 26, 2018 | 40.29 | 40.89 | 39.76 | 40.46 | 62,871 | -0.27(-0.67%) |
Oct 25, 2018 | 40.25 | 41.09 | 39.89 | 40.74 | 233,465 | +0.58(+1.43%) |
Oct 24, 2018 | 42.03 | 42.20 | 40.13 | 40.16 | 654,843 | -1.90(-4.51%) |
Oct 23, 2018 | 41.63 | 42.31 | 41.23 | 42.06 | 47,664 | -0.13(-0.31%) |
Oct 22, 2018 | 42.74 | 42.78 | 41.93 | 42.19 | 50,331 | -0.53(-1.24%) |
Oct 19, 2018 | 43.12 | 43.43 | 42.65 | 42.72 | 76,230 | -0.25(-0.57%) |
Oct 18, 2018 | 43.30 | 43.42 | 42.59 | 42.96 | 61,255 | -0.26(-0.61%) |
Oct 17, 2018 | 43.07 | 43.27 | 42.49 | 43.23 | 341,884 | +0.12(+0.28%) |
Oct 16, 2018 | 42.09 | 43.14 | 42.09 | 43.10 | 117,460 | +1.11(+2.65%) |
Oct 15, 2018 | 41.76 | 42.23 | 41.67 | 41.99 | 398,562 | +0.17(+0.41%) |
Oct 12, 2018 | 41.92 | 42.03 | 41.40 | 41.82 | 51,421 | +0.49(+1.19%) |
Oct 11, 2018 | 42.26 | 42.37 | 41.05 | 41.33 | 114,933 | -1.05(-2.47%) |
Oct 10, 2018 | 43.27 | 43.46 | 42.36 | 42.38 | 87,834 | -0.94(-2.18%) |
Oct 09, 2018 | 43.07 | 43.50 | 42.80 | 43.32 | 102,228 | +0.22(+0.50%) |
Oct 08, 2018 | 43.17 | 43.57 | 42.81 | 43.10 | 75,380 | -0.26(-0.61%) |
Oct 05, 2018 | 43.51 | 43.89 | 42.90 | 43.37 | 104,644 | -0.03(-0.06%) |
Oct 04, 2018 | 44.49 | 44.52 | 43.13 | 43.40 | 86,618 | -1.18(-2.64%) |
Oct 03, 2018 | 44.39 | 44.77 | 44.27 | 44.58 | 237,451 | +0.38(+0.85%) |
Oct 02, 2018 | 44.18 | 44.36 | 44.03 | 44.20 | 161,688 | -0.04(-0.09%) |
Oct 01, 2018 | 45.74 | 45.85 | 44.15 | 44.24 | 707,909 | -1.57(-3.42%) |
Sep 28, 2018 | 45.72 | 45.95 | 45.68 | 45.80 | 67,854 | +0.07(+0.14%) |
Sep 27, 2018 | 45.54 | 45.87 | 45.42 | 45.74 | 87,823 | +0.25(+0.54%) |
Sep 26, 2018 | 45.87 | 45.89 | 45.40 | 45.49 | 71,368 | -0.30(-0.66%) |
Sep 25, 2018 | 46.04 | 46.07 | 45.79 | 45.79 | 21,013 | -0.09(-0.21%) |
Sep 24, 2018 | 45.67 | 46.07 | 45.64 | 45.89 | 31,801 | +0.01(+0.03%) |
Sep 21, 2018 | 46.12 | 46.15 | 45.81 | 45.87 | 39,484 | -0.15(-0.33%) |
Sep 20, 2018 | 45.38 | 46.05 | 45.38 | 46.02 | 182,737 | +0.77(+1.71%) |
Sep 19, 2018 | 45.37 | 45.52 | 45.11 | 45.25 | 60,826 | -0.05(-0.10%) |
Sep 18, 2018 | 44.82 | 45.47 | 44.82 | 45.30 | 85,802 | +0.35(+0.78%) |
Sep 17, 2018 | 45.57 | 45.63 | 44.84 | 44.95 | 57,840 | -0.63(-1.38%) |
Sep 14, 2018 | 46.03 | 46.03 | 45.50 | 45.58 | 42,244 | -0.53(-1.14%) |
Sep 13, 2018 | 46.14 | 46.16 | 45.83 | 46.11 | 74,035 | +0.08(+0.18%) |
Sep 12, 2018 | 45.92 | 46.13 | 45.67 | 46.02 | 25,766 | +0.10(+0.23%) |
Sep 11, 2018 | 45.94 | 46.07 | 45.64 | 45.92 | 44,291 | -0.19(-0.41%) |
Sep 10, 2018 | 46.55 | 46.64 | 45.97 | 46.11 | 22,299 | -0.08(-0.16%) |
Sep 07, 2018 | 46.06 | 46.46 | 45.99 | 46.18 | 31,842 | +0.04(+0.08%) |
Sep 06, 2018 | 46.80 | 46.92 | 45.99 | 46.15 | 73,167 | -0.75(-1.61%) |
Sep 05, 2018 | 46.81 | 46.96 | 46.59 | 46.90 | 50,042 | -0.02(-0.04%) |
Sep 04, 2018 | 47.07 | 47.07 | 46.58 | 46.92 | 612,613 | -0.15(-0.32%) |
Aug 31, 2018 | 47.07 | 47.07 | 47.07 | 0 | +0.45(+0.97%) | |
Aug 30, 2018 | 46.43 | 46.84 | 46.43 | 46.62 | 44,152 | -0.02(-0.04%) |
Aug 29, 2018 | 46.46 | 46.69 | 46.14 | 46.64 | 54,179 | +0.15(+0.32%) |
Aug 28, 2018 | 46.48 | 46.48 | 46.16 | 46.48 | 54,159 | +0.32(+0.69%) |
Aug 27, 2018 | 46.13 | 46.46 | 46.11 | 46.16 | 46,511 | +0.14(+0.31%) |
Aug 24, 2018 | 46.01 | 46.23 | 45.74 | 46.02 | 202,519 | +0.03(+0.06%) |
Aug 23, 2018 | 46.31 | 46.42 | 45.88 | 45.99 | 436,383 | -0.32(-0.69%) |
Aug 22, 2018 | 46.02 | 46.45 | 45.83 | 46.32 | 21,993 | +0.03(+0.06%) |
Aug 21, 2018 | 46.42 | 46.56 | 46.13 | 46.29 | 68,726 | -0.18(-0.39%) |
Aug 20, 2018 | 46.10 | 46.53 | 46.10 | 46.47 | 127,529 | +0.39(+0.84%) |
Aug 17, 2018 | 46.02 | 46.21 | 45.64 | 46.08 | 101,578 | +0.26(+0.58%) |
Aug 16, 2018 | 45.43 | 45.85 | 45.25 | 45.82 | 158,826 | +0.51(+1.12%) |
Aug 15, 2018 | 45.24 | 45.41 | 44.75 | 45.31 | 126,341 | -0.14(-0.31%) |
Aug 14, 2018 | 45.14 | 45.50 | 45.14 | 45.45 | 38,479 | +0.36(+0.79%) |
Aug 13, 2018 | 45.12 | 45.35 | 44.94 | 45.09 | 37,131 | -0.03(-0.06%) |
Aug 10, 2018 | 45.04 | 45.51 | 44.92 | 45.12 | 29,507 | -0.18(-0.39%) |
Aug 09, 2018 | 45.20 | 45.50 | 44.97 | 45.30 | 360,974 | -0.25(-0.56%) |
Aug 08, 2018 | 45.22 | 45.66 | 45.04 | 45.55 | 44,472 | +0.41(+0.90%) |
Aug 07, 2018 | 44.85 | 45.42 | 44.77 | 45.15 | 132,336 | +0.64(+1.44%) |
Aug 06, 2018 | 44.28 | 44.68 | 44.01 | 44.51 | 76,865 | +0.26(+0.60%) |
Aug 03, 2018 | 44.06 | 44.26 | 43.94 | 44.24 | 33,540 | +0.22(+0.49%) |
Aug 02, 2018 | 43.50 | 44.15 | 43.50 | 44.03 | 61,807 | +0.32(+0.73%) |
Aug 01, 2018 | 43.73 | 44.01 | 43.69 | 43.71 | 115,384 | -0.06(-0.13%) |
Jul 31, 2018 | 43.37 | 43.87 | 43.27 | 43.76 | 63,469 | +0.51(+1.18%) |
Jul 30, 2018 | 43.21 | 43.43 | 42.98 | 43.25 | 228,997 | +0.21(+0.48%) |
Jul 27, 2018 | 43.21 | 43.34 | 42.73 | 43.05 | 29,189 | -0.24(-0.57%) |
Jul 26, 2018 | 43.33 | 43.48 | 43.08 | 43.29 | 45,685 | +0.04(+0.09%) |
Jul 25, 2018 | 42.57 | 43.32 | 42.57 | 43.25 | 49,649 | +0.65(+1.53%) |
Jul 24, 2018 | 42.96 | 43.13 | 42.36 | 42.60 | 58,560 | -0.22(-0.51%) |
Jul 23, 2018 | 42.39 | 42.99 | 42.39 | 42.82 | 48,424 | +0.36(+0.84%) |
Jul 20, 2018 | 42.55 | 42.59 | 42.41 | 42.46 | 18,173 | -0.10(-0.24%) |
Jul 19, 2018 | 42.43 | 42.67 | 42.13 | 42.57 | 29,073 | +0.00(+0.00%) |
Jul 18, 2018 | 42.62 | 42.68 | 42.34 | 42.57 | 25,865 | -0.09(-0.22%) |
Jul 17, 2018 | 42.16 | 42.76 | 42.14 | 42.66 | 29,551 | +0.41(+0.98%) |
Jul 16, 2018 | 42.75 | 42.76 | 42.09 | 42.25 | 35,477 | -0.50(-1.17%) |
Jul 13, 2018 | 42.82 | 43.05 | 42.71 | 42.74 | 42,520 | -0.15(-0.34%) |
Jul 12, 2018 | 42.46 | 42.89 | 42.37 | 42.89 | 68,899 | +0.81(+1.94%) |
Jul 11, 2018 | 42.00 | 42.25 | 41.87 | 42.08 | 74,713 | -0.14(-0.33%) |
Jul 10, 2018 | 42.42 | 42.42 | 42.05 | 42.22 | 64,930 | -0.05(-0.11%) |
Jul 09, 2018 | 41.97 | 42.40 | 41.83 | 42.26 | 132,814 | +0.44(+1.06%) |
Jul 06, 2018 | 41.11 | 41.88 | 41.11 | 41.82 | 98,885 | +0.69(+1.67%) |
Jul 05, 2018 | 40.92 | 41.14 | 40.63 | 41.13 | 32,118 | +0.56(+1.37%) |
Jul 03, 2018 | 40.58 | 40.58 | 40.58 | 0 | -0.08(-0.19%) | |
Jul 02, 2018 | 40.21 | 40.65 | 40.06 | 40.65 | 87,857 | +0.13(+0.33%) |
Jun 29, 2018 | 40.85 | 40.46 | 40.52 | 80,737 | +0.06(+0.14%) | |
Jun 28, 2018 | 40.06 | 40.60 | 39.90 | 40.46 | 103,205 | +0.38(+0.94%) |
Jun 27, 2018 | 40.74 | 40.96 | 40.09 | 40.09 | 39,240 | -0.64(-1.57%) |
Jun 26, 2018 | 40.83 | 40.95 | 40.21 | 40.73 | 62,112 | -0.06(-0.14%) |
Jun 25, 2018 | 41.15 | 41.34 | 40.53 | 40.78 | 44,829 | -0.62(-1.50%) |
Jun 22, 2018 | 41.72 | 41.73 | 41.30 | 41.41 | 55,584 | -0.18(-0.43%) |
Jun 21, 2018 | 42.24 | 42.24 | 41.55 | 41.59 | 68,197 | -0.73(-1.71%) |
Jun 20, 2018 | 42.07 | 42.47 | 41.99 | 42.31 | 46,909 | +0.37(+0.88%) |
Jun 19, 2018 | 41.40 | 41.96 | 41.33 | 41.94 | 59,618 | +0.21(+0.50%) |
Jun 18, 2018 | 41.68 | 41.86 | 41.52 | 41.74 | 85,083 | -0.28(-0.67%) |
Jun 15, 2018 | 42.02 | 41.54 | 42.02 | 31,172 | +0.25(+0.61%) | |
Jun 14, 2018 | 41.78 | 41.78 | 41.41 | 41.77 | 42,493 | +0.11(+0.27%) |
Jun 13, 2018 | 41.62 | 41.97 | 41.48 | 41.65 | 39,722 | +0.14(+0.34%) |
Jun 12, 2018 | 41.48 | 41.83 | 41.43 | 41.51 | 98,154 | +0.18(+0.43%) |
Jun 11, 2018 | 41.19 | 41.50 | 41.08 | 41.33 | 42,578 | +0.15(+0.37%) |
Jun 08, 2018 | 40.66 | 41.25 | 40.66 | 41.18 | 38,710 | +0.48(+1.18%) |
Jun 07, 2018 | 40.78 | 41.01 | 40.45 | 40.70 | 133,591 | -0.02(-0.05%) |
Jun 06, 2018 | 40.81 | 40.72 | 175,940 | +0.97(+2.44%) | ||
Jun 05, 2018 | 39.56 | 39.99 | 39.56 | 39.75 | 60,719 | +0.19(+0.48%) |
Jun 04, 2018 | 39.99 | 39.99 | 39.12 | 39.56 | 63,409 | -0.66(-1.64%) |
Jun 01, 2018 | 39.78 | 40.24 | 39.74 | 40.22 | 79,612 | +0.61(+1.54%) |
May 31, 2018 | 40.01 | 40.01 | 39.60 | 39.61 | 41,882 | -0.49(-1.22%) |
May 30, 2018 | 39.53 | 40.20 | 39.53 | 40.10 | 164,584 | +0.73(+1.86%) |
May 29, 2018 | 39.33 | 39.52 | 39.01 | 39.37 | 23,912 | -0.20(-0.50%) |
May 25, 2018 | 39.56 | 39.56 | 39.56 | 0 | +0.17(+0.43%) | |
May 24, 2018 | 39.47 | 39.73 | 39.26 | 39.39 | 32,167 | -0.13(-0.33%) |
May 23, 2018 | 39.14 | 39.84 | 39.10 | 39.53 | 197,113 | +0.21(+0.53%) |
May 22, 2018 | 39.48 | 39.67 | 39.24 | 39.32 | 45,274 | -0.19(-0.48%) |
May 21, 2018 | 39.87 | 39.92 | 39.39 | 39.51 | 47,595 | -0.31(-0.78%) |
May 18, 2018 | 39.65 | 39.88 | 39.55 | 39.82 | 107,401 | +0.17(+0.43%) |
May 17, 2018 | 39.28 | 39.71 | 39.14 | 39.65 | 36,581 | +0.27(+0.69%) |
May 16, 2018 | 39.46 | 39.52 | 39.14 | 39.38 | 32,090 | +0.02(+0.05%) |
May 15, 2018 | 39.23 | 39.56 | 39.23 | 39.36 | 64,100 | -0.05(-0.12%) |
May 14, 2018 | 38.95 | 39.73 | 38.95 | 39.40 | 81,563 | +0.56(+1.43%) |
May 11, 2018 | 37.96 | 38.90 | 37.89 | 38.85 | 48,092 | +1.01(+2.66%) |
May 10, 2018 | 37.49 | 38.31 | 37.49 | 37.84 | 80,039 | +0.56(+1.51%) |
May 09, 2018 | 36.85 | 37.46 | 36.54 | 37.28 | 156,180 | +0.44(+1.20%) |
May 08, 2018 | 37.27 | 37.33 | 36.63 | 36.84 | 561,777 | -0.36(-0.96%) |
May 07, 2018 | 37.05 | 37.36 | 37.05 | 37.19 | 79,357 | +0.20(+0.53%) |
May 04, 2018 | 36.62 | 37.13 | 36.49 | 37.00 | 144,098 | +0.26(+0.72%) |
May 03, 2018 | 37.45 | 37.45 | 36.42 | 36.73 | 69,584 | -0.81(-2.16%) |
May 02, 2018 | 37.73 | 37.97 | 37.53 | 37.54 | 49,278 | -0.54(-1.41%) |