Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.71 | 42.88 | 42.71 | 42.88 | 1,775 | +0.14(+0.32%) |
Apr 29, 2019 | 42.89 | 42.94 | 42.74 | 42.74 | 4,871 | -0.15(-0.34%) |
Apr 26, 2019 | 42.91 | 42.96 | 42.66 | 42.89 | 13,523 | +0.15(+0.34%) |
Apr 25, 2019 | 42.69 | 42.81 | 42.59 | 42.74 | 10,119 | -0.03(-0.07%) |
Apr 24, 2019 | 42.54 | 42.87 | 42.54 | 42.77 | 11,548 | +0.18(+0.42%) |
Apr 23, 2019 | 42.28 | 42.60 | 42.28 | 42.59 | 2,979 | +0.40(+0.95%) |
Apr 22, 2019 | 42.02 | 42.33 | 42.02 | 42.19 | 1,762 | -0.37(-0.86%) |
Apr 18, 2019 | 42.38 | 42.56 | 42.38 | 42.56 | 1,319 | +0.19(+0.44%) |
Apr 17, 2019 | 42.39 | 42.43 | 42.29 | 42.37 | 2,629 | -0.37(-0.87%) |
Apr 16, 2019 | 43.16 | 43.20 | 42.66 | 42.74 | 8,211 | -0.50(-1.17%) |
Apr 15, 2019 | 43.43 | 43.43 | 43.20 | 43.25 | 11,675 | -0.16(-0.38%) |
Apr 12, 2019 | 43.40 | 43.59 | 43.39 | 43.41 | 1,429 | +0.09(+0.21%) |
Apr 11, 2019 | 43.37 | 43.39 | 43.31 | 43.32 | 3,097 | -0.17(-0.40%) |
Apr 10, 2019 | 43.24 | 43.55 | 43.24 | 43.50 | 13,931 | +0.38(+0.89%) |
Apr 09, 2019 | 43.18 | 43.18 | 43.11 | 43.11 | 2,780 | -0.25(-0.58%) |
Apr 08, 2019 | 43.37 | 43.39 | 43.30 | 43.37 | 1,505 | -0.13(-0.30%) |
Apr 05, 2019 | 43.40 | 43.52 | 43.40 | 43.50 | 769 | -0.00(-0.00%) |
Apr 04, 2019 | 43.52 | 43.52 | 43.50 | 43.50 | 510 | -0.18(-0.40%) |
Apr 03, 2019 | 43.70 | 43.76 | 43.68 | 43.68 | 1,079 | +0.04(+0.08%) |
Apr 02, 2019 | 43.35 | 43.64 | 43.35 | 43.64 | 3,164 | +0.05(+0.13%) |
Apr 01, 2019 | 43.58 | 43.59 | 43.39 | 43.59 | 12,969 | +0.06(+0.14%) |
Mar 29, 2019 | 43.69 | 43.69 | 43.47 | 43.53 | 14,512 | -0.04(-0.10%) |
Mar 28, 2019 | 43.40 | 43.57 | 43.40 | 43.57 | 819 | +0.13(+0.30%) |
Mar 27, 2019 | 43.49 | 43.49 | 43.25 | 43.44 | 1,723 | +0.12(+0.27%) |
Mar 26, 2019 | 43.27 | 43.32 | 43.27 | 43.32 | 622 | +0.27(+0.63%) |
Mar 25, 2019 | 43.04 | 43.11 | 43.02 | 43.05 | 1,493 | +0.10(+0.23%) |
Mar 22, 2019 | 43.11 | 43.11 | 42.95 | 42.95 | 1,429 | -0.27(-0.63%) |
Mar 21, 2019 | 42.81 | 43.22 | 42.81 | 43.22 | 4,749 | +0.43(+1.00%) |
Mar 20, 2019 | 42.65 | 42.86 | 42.47 | 42.79 | 1,766 | +0.18(+0.42%) |
Mar 19, 2019 | 42.76 | 42.76 | 42.61 | 42.61 | 710 | -0.00(-0.01%) |
Mar 18, 2019 | 42.52 | 42.62 | 42.52 | 42.62 | 1,334 | -0.15(-0.36%) |
Mar 15, 2019 | 42.67 | 42.82 | 42.67 | 42.77 | 9,389 | +0.02(+0.05%) |
Mar 14, 2019 | 42.70 | 42.75 | 42.57 | 42.75 | 2,547 | +0.02(+0.06%) |
Mar 13, 2019 | 42.67 | 42.73 | 42.67 | 42.72 | 2,676 | +0.31(+0.73%) |
Mar 12, 2019 | 42.44 | 42.60 | 42.41 | 42.41 | 1,121 | +0.06(+0.15%) |
Mar 11, 2019 | 42.16 | 42.35 | 42.16 | 42.35 | 1,211 | +0.53(+1.28%) |
Mar 08, 2019 | 41.76 | 41.88 | 41.70 | 41.82 | 1,435 | +0.09(+0.21%) |
Mar 07, 2019 | 41.90 | 42.02 | 41.73 | 41.73 | 694 | -0.19(-0.46%) |
Mar 06, 2019 | 41.99 | 42.08 | 41.83 | 41.92 | 1,713 | -0.15(-0.37%) |
Mar 05, 2019 | 42.15 | 42.15 | 42.08 | 42.08 | 715 | +0.20(+0.47%) |
Mar 04, 2019 | 41.92 | 41.92 | 41.64 | 41.88 | 1,971 | +0.03(+0.07%) |
Mar 01, 2019 | 41.80 | 41.85 | 41.65 | 41.85 | 6,517 | -0.12(-0.29%) |
Feb 28, 2019 | 41.89 | 42.24 | 41.89 | 41.97 | 6,250 | -0.10(-0.25%) |
Feb 27, 2019 | 42.09 | 42.10 | 41.93 | 42.08 | 4,475 | -0.04(-0.09%) |
Feb 26, 2019 | 42.11 | 42.23 | 42.11 | 42.11 | 2,278 | -0.10(-0.24%) |
Feb 25, 2019 | 42.41 | 42.41 | 42.21 | 42.21 | 7,911 | -0.11(-0.27%) |
Feb 22, 2019 | 42.21 | 42.49 | 42.21 | 42.33 | 2,098 | +0.20(+0.48%) |
Feb 21, 2019 | 42.03 | 42.12 | 42.02 | 42.12 | 1,680 | -0.08(-0.19%) |
Feb 20, 2019 | 42.09 | 42.24 | 42.09 | 42.20 | 2,644 | -0.18(-0.42%) |
Feb 19, 2019 | 42.21 | 42.43 | 42.21 | 42.38 | 1,141 | +0.19(+0.44%) |
Feb 15, 2019 | 42.15 | 42.23 | 42.12 | 42.20 | 1,215 | +0.20(+0.47%) |
Feb 14, 2019 | 41.96 | 42.02 | 41.89 | 42.00 | 2,147 | +0.00(+0.00%) |
Feb 13, 2019 | 41.84 | 42.05 | 41.84 | 42.00 | 3,536 | +0.00(+0.01%) |
Feb 12, 2019 | 42.21 | 42.21 | 41.83 | 41.99 | 16,539 | -0.28(-0.65%) |
Feb 11, 2019 | 42.08 | 42.29 | 42.08 | 42.27 | 11,826 | +0.20(+0.47%) |
Feb 08, 2019 | 42.21 | 42.21 | 42.06 | 42.07 | 6,296 | -0.01(-0.02%) |
Feb 07, 2019 | 41.84 | 42.08 | 41.84 | 42.08 | 993 | +0.12(+0.28%) |
Feb 06, 2019 | 41.93 | 42.00 | 41.86 | 41.96 | 1,757 | -0.29(-0.69%) |
Feb 05, 2019 | 42.10 | 42.25 | 42.10 | 42.25 | 1,511 | +0.30(+0.73%) |
Feb 04, 2019 | 41.70 | 41.98 | 41.70 | 41.95 | 1,683 | +0.13(+0.31%) |
Feb 01, 2019 | 41.88 | 41.88 | 41.44 | 41.82 | 4,307 | -0.26(-0.62%) |
Jan 31, 2019 | 41.80 | 42.08 | 41.75 | 42.08 | 1,581 | +0.24(+0.58%) |
Jan 30, 2019 | 41.50 | 41.83 | 41.50 | 41.83 | 851 | +0.42(+1.02%) |
Jan 29, 2019 | 41.33 | 41.48 | 41.33 | 41.41 | 3,912 | +0.42(+1.03%) |
Jan 28, 2019 | 40.76 | 41.10 | 40.76 | 40.99 | 9,220 | +0.16(+0.40%) |
Jan 25, 2019 | 40.77 | 40.88 | 40.53 | 40.83 | 6,296 | +0.53(+1.33%) |
Jan 24, 2019 | 40.29 | 40.43 | 40.23 | 40.30 | 2,912 | +0.08(+0.20%) |
Jan 23, 2019 | 40.33 | 40.33 | 40.08 | 40.21 | 2,755 | +0.13(+0.33%) |
Jan 22, 2019 | 40.20 | 40.20 | 40.03 | 40.08 | 5,081 | -0.24(-0.59%) |
Jan 18, 2019 | 40.27 | 40.32 | 40.16 | 40.32 | 3,424 | +0.23(+0.58%) |
Jan 17, 2019 | 40.09 | 40.21 | 39.87 | 40.09 | 3,226 | -0.02(-0.06%) |
Jan 16, 2019 | 39.91 | 40.11 | 39.87 | 40.11 | 2,374 | +0.45(+1.14%) |
Jan 15, 2019 | 39.75 | 39.85 | 39.66 | 39.66 | 3,814 | +0.16(+0.41%) |
Jan 14, 2019 | 39.57 | 39.61 | 39.47 | 39.50 | 11,452 | -0.11(-0.29%) |
Jan 11, 2019 | 39.56 | 39.66 | 39.51 | 39.61 | 5,302 | +0.06(+0.15%) |
Jan 10, 2019 | 39.17 | 39.55 | 39.14 | 39.55 | 2,211 | +0.35(+0.88%) |
Jan 09, 2019 | 39.19 | 39.21 | 38.91 | 39.21 | 48,161 | +0.02(+0.04%) |
Jan 08, 2019 | 38.68 | 39.30 | 38.68 | 39.19 | 5,393 | +0.69(+1.79%) |
Jan 07, 2019 | 38.17 | 38.68 | 38.17 | 38.50 | 8,888 | +0.37(+0.97%) |
Jan 04, 2019 | 38.22 | 38.24 | 38.13 | 38.13 | 10,935 | +0.40(+1.07%) |
Jan 03, 2019 | 37.43 | 37.81 | 37.43 | 37.73 | 7,025 | +0.37(+0.98%) |
Jan 02, 2019 | 37.64 | 37.64 | 37.33 | 37.36 | 9,097 | -0.54(-1.42%) |
Dec 31, 2018 | 38.16 | 38.16 | 37.78 | 37.90 | 10,383 | -0.11(-0.30%) |
Dec 28, 2018 | 38.10 | 38.19 | 37.84 | 38.01 | 16,900 | +0.13(+0.33%) |
Dec 27, 2018 | 37.35 | 38.16 | 37.18 | 37.89 | 17,330 | +0.01(+0.02%) |
Dec 26, 2018 | 37.36 | 37.88 | 36.90 | 37.88 | 14,783 | +0.83(+2.25%) |
Dec 24, 2018 | 37.85 | 37.86 | 37.05 | 37.05 | 4,860 | -1.03(-2.70%) |
Dec 21, 2018 | 38.30 | 38.92 | 37.98 | 38.07 | 102,838 | -0.25(-0.65%) |
Dec 20, 2018 | 38.79 | 38.90 | 38.32 | 38.32 | 21,646 | -0.34(-0.87%) |
Dec 19, 2018 | 39.22 | 39.45 | 38.63 | 38.66 | 12,975 | -0.46(-1.18%) |
Dec 18, 2018 | 38.87 | 39.37 | 38.79 | 39.12 | 57,802 | +0.41(+1.06%) |
Dec 17, 2018 | 39.89 | 39.89 | 38.66 | 38.71 | 17,108 | -1.00(-2.52%) |
Dec 14, 2018 | 39.71 | 39.71 | 39.71 | 39.71 | 784 | -0.21(-0.51%) |
Dec 13, 2018 | 40.07 | 40.07 | 39.91 | 39.91 | 3,019 | +0.19(+0.47%) |
Dec 12, 2018 | 40.34 | 40.34 | 39.73 | 39.73 | 2,044 | -0.33(-0.83%) |
Dec 11, 2018 | 40.16 | 40.23 | 39.97 | 40.06 | 8,517 | +0.01(+0.03%) |
Dec 10, 2018 | 40.07 | 40.12 | 39.77 | 40.05 | 12,479 | -0.27(-0.66%) |
Dec 07, 2018 | 40.65 | 40.65 | 40.18 | 40.32 | 5,045 | -0.37(-0.90%) |
Dec 06, 2018 | 39.81 | 40.68 | 39.56 | 40.68 | 21,297 | +0.85(+2.13%) |
Dec 04, 2018 | 40.09 | 40.09 | 39.83 | 39.83 | 1,345 | -0.41(-1.02%) |
Dec 03, 2018 | 40.39 | 40.40 | 40.23 | 40.24 | 74,772 | +0.25(+0.62%) |
Nov 30, 2018 | 39.94 | 40.06 | 39.94 | 39.99 | 2,018 | -0.13(-0.33%) |
Nov 29, 2018 | 40.06 | 40.23 | 40.06 | 40.13 | 3,150 | -0.11(-0.28%) |
Nov 28, 2018 | 39.95 | 40.27 | 39.79 | 40.24 | 2,558 | +0.45(+1.13%) |
Nov 27, 2018 | 39.76 | 39.80 | 39.76 | 39.79 | 864 | -0.05(-0.13%) |
Nov 26, 2018 | 39.82 | 39.87 | 39.66 | 39.84 | 2,562 | +0.10(+0.25%) |
Nov 23, 2018 | 39.51 | 39.74 | 39.45 | 39.74 | 1,345 | +0.24(+0.60%) |
Nov 21, 2018 | 39.51 | 39.51 | 39.51 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 39.49 | 39.51 | 39.49 | 39.51 | 487 | -0.22(-0.55%) |
Nov 19, 2018 | 39.73 | 39.73 | 39.67 | 39.73 | 3,816 | -0.04(-0.11%) |
Nov 16, 2018 | 39.60 | 39.77 | 39.60 | 39.77 | 5,381 | +0.32(+0.81%) |
Nov 15, 2018 | 39.34 | 39.62 | 39.34 | 39.45 | 6,166 | -0.32(-0.82%) |
Nov 14, 2018 | 39.78 | 39.78 | 39.61 | 39.77 | 3,837 | +0.02(+0.05%) |
Nov 13, 2018 | 39.66 | 39.75 | 39.66 | 39.75 | 2,120 | +0.10(+0.26%) |
Nov 12, 2018 | 39.78 | 39.78 | 39.65 | 39.65 | 1,389 | -0.01(-0.01%) |
Nov 09, 2018 | 39.65 | 39.66 | 39.55 | 39.66 | 2,018 | -0.12(-0.29%) |
Nov 08, 2018 | 39.80 | 39.80 | 39.61 | 39.77 | 4,476 | +0.09(+0.22%) |
Nov 07, 2018 | 39.58 | 39.68 | 39.58 | 39.68 | 761 | +0.41(+1.04%) |
Nov 06, 2018 | 39.21 | 39.27 | 39.21 | 39.27 | 652 | +0.22(+0.57%) |
Nov 05, 2018 | 38.92 | 39.05 | 38.89 | 39.05 | 2,841 | +0.56(+1.46%) |
Nov 02, 2018 | 39.13 | 39.13 | 38.49 | 38.49 | 2,018 | -0.37(-0.94%) |
Nov 01, 2018 | 38.90 | 38.90 | 38.85 | 38.85 | 679 | +0.15(+0.39%) |
Oct 31, 2018 | 38.97 | 39.04 | 38.70 | 38.70 | 2,802 | -0.36(-0.93%) |
Oct 30, 2018 | 38.82 | 39.11 | 38.82 | 39.07 | 1,935 | +0.36(+0.92%) |
Oct 29, 2018 | 38.72 | 38.93 | 38.71 | 38.71 | 2,127 | +0.14(+0.37%) |
Oct 26, 2018 | 38.83 | 38.83 | 38.36 | 38.57 | 4,933 | -0.31(-0.80%) |
Oct 25, 2018 | 38.64 | 39.00 | 38.64 | 38.88 | 1,348 | +0.30(+0.79%) |
Oct 24, 2018 | 38.57 | 38.72 | 38.57 | 38.58 | 1,809 | -0.03(-0.08%) |
Oct 23, 2018 | 38.32 | 38.61 | 38.10 | 38.61 | 1,973 | +0.05(+0.13%) |
Oct 22, 2018 | 38.90 | 38.90 | 38.56 | 38.56 | 14,522 | -0.38(-0.98%) |
Oct 19, 2018 | 38.94 | 38.94 | 38.94 | 38.94 | 112 | +0.31(+0.81%) |
Oct 18, 2018 | 38.84 | 38.87 | 38.50 | 38.63 | 10,548 | -0.08(-0.20%) |
Oct 17, 2018 | 38.57 | 38.83 | 38.57 | 38.71 | 8,926 | -0.01(-0.03%) |
Oct 16, 2018 | 38.33 | 38.72 | 38.33 | 38.72 | 7,620 | +0.72(+1.90%) |
Oct 15, 2018 | 37.99 | 38.26 | 37.84 | 38.00 | 31,561 | +0.05(+0.14%) |
Oct 12, 2018 | 38.18 | 38.26 | 37.94 | 37.94 | 7,735 | -0.22(-0.57%) |
Oct 11, 2018 | 38.23 | 38.40 | 38.16 | 38.16 | 1,005 | -0.62(-1.61%) |
Oct 10, 2018 | 39.31 | 39.31 | 38.78 | 38.78 | 1,630 | -0.57(-1.44%) |
Oct 09, 2018 | 39.28 | 39.38 | 39.27 | 39.35 | 1,013 | +0.16(+0.41%) |
Oct 08, 2018 | 38.88 | 39.22 | 38.88 | 39.18 | 4,363 | +0.29(+0.74%) |
Oct 05, 2018 | 38.87 | 39.04 | 38.83 | 38.90 | 11,547 | -0.07(-0.18%) |
Oct 04, 2018 | 39.11 | 39.11 | 38.87 | 38.97 | 2,126 | -0.45(-1.13%) |
Oct 03, 2018 | 39.65 | 39.65 | 39.41 | 39.41 | 1,531 | -0.23(-0.58%) |
Oct 02, 2018 | 39.73 | 39.74 | 39.61 | 39.64 | 1,921 | -0.36(-0.90%) |
Oct 01, 2018 | 40.03 | 40.07 | 39.92 | 40.00 | 5,662 | -0.03(-0.06%) |
Sep 28, 2018 | 39.84 | 40.04 | 39.84 | 40.03 | 6,502 | +0.04(+0.11%) |
Sep 27, 2018 | 39.90 | 40.07 | 39.90 | 39.99 | 3,531 | -0.01(-0.02%) |
Sep 26, 2018 | 40.17 | 40.17 | 39.89 | 39.99 | 939 | -0.15(-0.38%) |
Sep 25, 2018 | 40.17 | 40.20 | 40.15 | 40.15 | 3,390 | +0.11(+0.26%) |
Sep 24, 2018 | 40.28 | 40.28 | 40.04 | 40.04 | 1,065 | -0.57(-1.41%) |
Sep 21, 2018 | 40.61 | 40.64 | 40.53 | 40.61 | 3,363 | -0.02(-0.04%) |
Sep 20, 2018 | 40.51 | 40.63 | 40.36 | 40.63 | 2,117 | +0.19(+0.46%) |
Sep 19, 2018 | 40.71 | 40.71 | 40.40 | 40.44 | 3,132 | -0.34(-0.84%) |
Sep 18, 2018 | 40.83 | 40.83 | 40.74 | 40.78 | 1,196 | +0.25(+0.62%) |
Sep 17, 2018 | 40.53 | 40.53 | 152 | +0.00(+0.00%) | ||
Sep 14, 2018 | 40.73 | 40.73 | 40.48 | 40.53 | 7,063 | -0.33(-0.80%) |
Sep 13, 2018 | 40.84 | 40.86 | 40.84 | 40.86 | 1,641 | +0.27(+0.68%) |
Sep 12, 2018 | 40.59 | 40.59 | 40.58 | 40.58 | 482 | +0.12(+0.31%) |
Sep 11, 2018 | 40.51 | 40.51 | 40.41 | 40.46 | 1,122 | -0.06(-0.15%) |
Sep 10, 2018 | 40.41 | 40.59 | 40.41 | 40.52 | 5,176 | +0.14(+0.35%) |
Sep 07, 2018 | 40.34 | 40.43 | 40.34 | 40.38 | 1,694 | -0.20(-0.49%) |
Sep 06, 2018 | 40.57 | 40.57 | 40.57 | 40.57 | 84 | +0.00(+0.00%) |
Sep 05, 2018 | 40.46 | 40.57 | 40.44 | 40.57 | 9,009 | +0.02(+0.05%) |
Sep 04, 2018 | 40.80 | 40.81 | 40.55 | 40.55 | 3,251 | -0.48(-1.17%) |
Aug 31, 2018 | 41.03 | 41.03 | 41.03 | 0 | +0.06(+0.14%) | |
Aug 30, 2018 | 41.10 | 41.10 | 40.97 | 40.97 | 1,539 | -0.17(-0.42%) |
Aug 29, 2018 | 41.11 | 41.31 | 41.11 | 41.15 | 1,706 | +0.04(+0.09%) |
Aug 28, 2018 | 41.04 | 41.11 | 41.01 | 41.11 | 2,020 | +0.37(+0.91%) |
Aug 27, 2018 | 40.89 | 40.89 | 40.74 | 40.74 | 272 | +0.01(+0.02%) |
Aug 24, 2018 | 40.61 | 40.78 | 40.61 | 40.73 | 14,117 | +0.12(+0.28%) |
Aug 23, 2018 | 40.67 | 40.67 | 40.50 | 40.61 | 2,099 | -0.06(-0.15%) |
Aug 22, 2018 | 40.79 | 40.79 | 40.68 | 40.68 | 1,414 | -0.11(-0.26%) |
Aug 21, 2018 | 40.89 | 40.89 | 40.78 | 40.78 | 1,153 | -0.16(-0.39%) |
Aug 20, 2018 | 40.86 | 40.94 | 40.86 | 40.94 | 2,473 | +0.23(+0.57%) |
Aug 17, 2018 | 40.55 | 40.71 | 40.55 | 40.71 | 3,501 | +0.55(+1.37%) |
Aug 16, 2018 | 40.16 | 40.16 | 40.16 | 40.16 | 197 | +0.00(+0.00%) |
Aug 15, 2018 | 39.98 | 40.16 | 39.97 | 40.16 | 1,844 | +0.13(+0.31%) |
Aug 14, 2018 | 39.99 | 40.04 | 39.99 | 40.04 | 1,560 | +0.14(+0.34%) |
Aug 13, 2018 | 40.11 | 40.11 | 39.85 | 39.90 | 2,757 | -0.07(-0.17%) |
Aug 10, 2018 | 40.23 | 40.23 | 39.97 | 39.97 | 3,839 | -0.55(-1.35%) |
Aug 09, 2018 | 40.58 | 40.59 | 40.52 | 40.52 | 5,466 | -0.12(-0.28%) |
Aug 08, 2018 | 40.44 | 40.63 | 40.44 | 40.63 | 2,341 | +0.01(+0.02%) |
Aug 07, 2018 | 40.67 | 40.67 | 40.57 | 40.63 | 1,737 | +0.06(+0.16%) |
Aug 06, 2018 | 40.56 | 40.56 | 40.56 | 40.56 | 572 | -0.07(-0.17%) |
Aug 03, 2018 | 40.30 | 40.63 | 40.30 | 40.63 | 1,355 | +0.29(+0.71%) |
Aug 02, 2018 | 40.29 | 40.46 | 40.27 | 40.34 | 6,990 | +0.07(+0.16%) |
Aug 01, 2018 | 40.33 | 40.34 | 40.23 | 40.28 | 1,140 | -0.27(-0.68%) |
Jul 31, 2018 | 40.49 | 40.63 | 40.46 | 40.55 | 2,060 | +0.46(+1.15%) |
Jul 30, 2018 | 40.07 | 40.20 | 40.07 | 40.09 | 2,153 | -0.23(-0.57%) |
Jul 27, 2018 | 40.32 | 40.32 | 40.32 | 40.32 | 1,694 | +0.12(+0.31%) |
Jul 26, 2018 | 40.29 | 40.37 | 40.20 | 40.20 | 4,516 | -0.15(-0.37%) |
Jul 25, 2018 | 40.06 | 40.47 | 40.06 | 40.35 | 4,813 | +0.28(+0.69%) |
Jul 24, 2018 | 40.07 | 40.07 | 40.07 | 40.07 | 2,721 | +0.06(+0.15%) |
Jul 23, 2018 | 39.96 | 40.01 | 39.96 | 40.01 | 852 | -0.05(-0.13%) |
Jul 20, 2018 | 40.16 | 40.16 | 40.07 | 40.07 | 1,956 | -0.13(-0.33%) |
Jul 19, 2018 | 39.90 | 40.29 | 39.90 | 40.20 | 1,270 | +0.18(+0.46%) |
Jul 18, 2018 | 40.08 | 40.08 | 39.89 | 40.01 | 5,054 | -0.14(-0.35%) |
Jul 17, 2018 | 40.29 | 40.29 | 40.15 | 40.15 | 3,658 | -0.15(-0.38%) |
Jul 16, 2018 | 40.27 | 40.32 | 40.26 | 40.31 | 19,006 | -0.13(-0.32%) |
Jul 13, 2018 | 40.43 | 40.53 | 40.39 | 40.44 | 3,041 | +0.03(+0.07%) |
Jul 12, 2018 | 40.29 | 40.41 | 40.29 | 40.41 | 3,431 | +0.14(+0.35%) |
Jul 11, 2018 | 40.45 | 40.50 | 40.26 | 40.27 | 6,041 | -0.29(-0.72%) |
Jul 10, 2018 | 40.54 | 40.60 | 40.54 | 40.56 | 8,133 | +0.00(+0.00%) |
Jul 09, 2018 | 40.50 | 40.56 | 40.50 | 40.56 | 2,099 | -0.06(-0.15%) |
Jul 06, 2018 | 40.61 | 40.77 | 40.61 | 40.62 | 2,449 | +0.23(+0.57%) |
Jul 05, 2018 | 40.23 | 40.39 | 40.23 | 40.39 | 1,454 | +0.11(+0.28%) |
Jul 03, 2018 | 40.28 | 40.28 | 40.28 | 0 | +0.36(+0.89%) | |
Jul 02, 2018 | 39.84 | 40.06 | 39.66 | 39.92 | 35,336 | -0.24(-0.60%) |
Jun 29, 2018 | 40.15 | 40.28 | 40.15 | 40.16 | 6,739 | +0.03(+0.07%) |
Jun 28, 2018 | 39.95 | 40.14 | 39.95 | 40.14 | 2,336 | +0.27(+0.67%) |
Jun 27, 2018 | 40.13 | 40.13 | 39.87 | 39.87 | 5,778 | -0.26(-0.64%) |
Jun 26, 2018 | 40.09 | 40.23 | 40.09 | 40.13 | 3,557 | +0.12(+0.31%) |
Jun 25, 2018 | 40.13 | 40.13 | 39.84 | 40.00 | 62,956 | -0.15(-0.38%) |
Jun 22, 2018 | 39.98 | 40.15 | 39.98 | 40.15 | 4,874 | +0.33(+0.83%) |
Jun 21, 2018 | 39.99 | 39.99 | 39.81 | 39.82 | 8,855 | +0.02(+0.04%) |
Jun 20, 2018 | 39.61 | 39.80 | 39.61 | 39.80 | 2,830 | +0.28(+0.71%) |
Jun 19, 2018 | 39.46 | 39.65 | 39.44 | 39.52 | 13,052 | -0.15(-0.38%) |
Jun 18, 2018 | 39.65 | 39.67 | 39.65 | 39.67 | 1,278 | -0.08(-0.20%) |
Jun 15, 2018 | 39.90 | 39.74 | 39.75 | 2,363 | -0.13(-0.33%) | |
Jun 14, 2018 | 39.82 | 39.88 | 39.78 | 39.88 | 2,565 | -0.00(-0.01%) |
Jun 13, 2018 | 40.08 | 40.08 | 39.86 | 39.89 | 1,270 | -0.18(-0.44%) |
Jun 12, 2018 | 39.67 | 40.07 | 39.67 | 40.07 | 1,917 | +0.15(+0.37%) |
Jun 11, 2018 | 39.98 | 40.02 | 39.92 | 39.92 | 1,080 | -0.00(-0.00%) |
Jun 08, 2018 | 39.92 | 39.92 | 39.92 | 39.92 | 376 | +0.00(+0.00%) |
Jun 07, 2018 | 39.91 | 39.92 | 39.88 | 39.92 | 1,308 | -0.10(-0.25%) |
Jun 06, 2018 | 39.93 | 40.02 | 39.93 | 40.02 | 2,821 | +0.14(+0.34%) |
Jun 05, 2018 | 40.02 | 40.02 | 39.89 | 39.89 | 777 | -0.11(-0.28%) |
Jun 04, 2018 | 39.82 | 40.00 | 39.76 | 40.00 | 2,856 | +0.44(+1.11%) |
Jun 01, 2018 | 39.53 | 39.59 | 39.53 | 39.56 | 1,991 | +0.06(+0.16%) |
May 31, 2018 | 39.44 | 39.51 | 39.44 | 39.50 | 5,648 | -0.12(-0.31%) |
May 30, 2018 | 39.29 | 39.64 | 39.29 | 39.62 | 6,084 | +0.54(+1.39%) |
May 29, 2018 | 39.02 | 39.15 | 39.02 | 39.08 | 1,148 | -0.11(-0.29%) |
May 25, 2018 | 39.19 | 39.19 | 39.19 | 0 | +0.07(+0.18%) | |
May 24, 2018 | 39.04 | 39.12 | 39.00 | 39.12 | 7,470 | +0.00(+0.00%) |
May 23, 2018 | 38.94 | 39.15 | 38.94 | 39.12 | 16,126 | +0.07(+0.18%) |
May 22, 2018 | 38.99 | 39.14 | 38.95 | 39.05 | 2,872 | +0.09(+0.23%) |
May 21, 2018 | 38.79 | 38.96 | 38.79 | 38.96 | 1,139 | +0.35(+0.90%) |
May 18, 2018 | 38.61 | 38.64 | 38.61 | 38.61 | 2,256 | -0.03(-0.08%) |
May 17, 2018 | 38.67 | 38.69 | 38.65 | 38.65 | 1,108 | -0.18(-0.45%) |
May 16, 2018 | 38.90 | 38.99 | 38.82 | 38.82 | 2,631 | -0.11(-0.27%) |
May 15, 2018 | 39.16 | 39.16 | 38.93 | 38.93 | 4,065 | -0.69(-1.75%) |
May 14, 2018 | 39.69 | 39.73 | 39.62 | 39.62 | 1,466 | -0.03(-0.08%) |
May 11, 2018 | 39.67 | 39.67 | 39.65 | 39.65 | 409 | -0.04(-0.09%) |
May 10, 2018 | 39.61 | 39.69 | 39.50 | 39.69 | 4,269 | +0.32(+0.82%) |
May 09, 2018 | 39.20 | 39.37 | 39.20 | 39.37 | 1,231 | +0.17(+0.43%) |
May 08, 2018 | 39.23 | 39.23 | 39.14 | 39.20 | 1,345 | -0.10(-0.25%) |
May 07, 2018 | 39.11 | 39.30 | 39.11 | 39.30 | 8,486 | +0.18(+0.45%) |
May 04, 2018 | 39.08 | 39.14 | 39.04 | 39.12 | 1,266 | +0.20(+0.52%) |
May 03, 2018 | 38.84 | 38.92 | 38.84 | 38.92 | 4,899 | -0.01(-0.03%) |
May 02, 2018 | 38.96 | 39.01 | 38.75 | 38.93 | 1,843 | -0.14(-0.35%) |