Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 37.38 | 37.47 | 37.27 | 37.44 | 2,927 | +0.14(+0.37%) |
Apr 29, 2019 | 37.29 | 37.30 | 37.29 | 37.30 | 789 | +0.11(+0.30%) |
Apr 26, 2019 | 37.12 | 37.19 | 37.05 | 37.19 | 7,827 | +0.25(+0.68%) |
Apr 25, 2019 | 37.09 | 37.09 | 36.89 | 36.94 | 3,814 | -0.42(-1.12%) |
Apr 24, 2019 | 37.49 | 37.51 | 37.35 | 37.35 | 3,380 | -0.40(-1.05%) |
Apr 23, 2019 | 37.69 | 37.78 | 37.69 | 37.75 | 5,972 | -0.18(-0.46%) |
Apr 22, 2019 | 38.02 | 38.06 | 37.91 | 37.93 | 6,227 | +0.09(+0.23%) |
Apr 18, 2019 | 37.77 | 37.84 | 37.77 | 37.84 | 1,496 | -0.08(-0.22%) |
Apr 17, 2019 | 37.92 | 37.95 | 37.86 | 37.92 | 13,872 | +0.25(+0.66%) |
Apr 16, 2019 | 37.72 | 37.72 | 37.68 | 37.68 | 3,112 | +0.19(+0.51%) |
Apr 15, 2019 | 37.55 | 37.57 | 37.48 | 37.49 | 2,316 | +0.08(+0.20%) |
Apr 12, 2019 | 37.47 | 37.47 | 37.41 | 37.41 | 1,036 | +0.45(+1.23%) |
Apr 11, 2019 | 37.03 | 37.06 | 36.92 | 36.96 | 26,862 | +0.04(+0.12%) |
Apr 10, 2019 | 36.80 | 36.93 | 36.80 | 36.91 | 3,446 | -0.18(-0.49%) |
Apr 09, 2019 | 37.09 | 37.09 | 37.09 | 432 | +0.00(+0.00%) | |
Apr 08, 2019 | 37.22 | 37.22 | 37.07 | 37.09 | 3,487 | -0.12(-0.33%) |
Apr 05, 2019 | 37.20 | 37.22 | 37.20 | 37.22 | 1,036 | +0.10(+0.27%) |
Apr 04, 2019 | 37.12 | 37.12 | 37.12 | 37.12 | 612 | -0.02(-0.06%) |
Apr 03, 2019 | 37.11 | 37.21 | 37.03 | 37.14 | 2,147 | +0.50(+1.37%) |
Apr 02, 2019 | 36.44 | 36.64 | 36.44 | 36.64 | 4,531 | +0.25(+0.70%) |
Apr 01, 2019 | 36.22 | 36.38 | 36.22 | 36.38 | 2,941 | +0.59(+1.64%) |
Mar 29, 2019 | 35.81 | 35.81 | 35.61 | 35.80 | 2,532 | +0.10(+0.28%) |
Mar 28, 2019 | 35.77 | 35.77 | 35.60 | 35.70 | 2,162 | -0.19(-0.53%) |
Mar 27, 2019 | 35.82 | 35.89 | 35.59 | 35.89 | 2,398 | +0.10(+0.28%) |
Mar 26, 2019 | 35.84 | 35.84 | 35.76 | 35.79 | 2,686 | -0.09(-0.25%) |
Mar 25, 2019 | 35.69 | 35.88 | 35.69 | 35.88 | 4,354 | +0.13(+0.36%) |
Mar 22, 2019 | 35.80 | 35.80 | 35.75 | 35.75 | 920 | -0.71(-1.96%) |
Mar 21, 2019 | 36.17 | 36.47 | 36.17 | 36.47 | 3,567 | -0.14(-0.39%) |
Mar 20, 2019 | 36.43 | 36.81 | 36.40 | 36.61 | 2,901 | -0.28(-0.76%) |
Mar 19, 2019 | 36.97 | 36.97 | 36.85 | 36.89 | 14,877 | +0.44(+1.20%) |
Mar 18, 2019 | 36.41 | 36.55 | 36.41 | 36.45 | 12,176 | -0.10(-0.28%) |
Mar 15, 2019 | 36.44 | 36.58 | 36.44 | 36.55 | 3,338 | +0.31(+0.85%) |
Mar 14, 2019 | 36.21 | 36.24 | 36.21 | 36.24 | 889 | +0.03(+0.09%) |
Mar 13, 2019 | 36.16 | 36.28 | 36.16 | 36.21 | 3,949 | +0.20(+0.55%) |
Mar 12, 2019 | 36.01 | 36.01 | 36.01 | 36.01 | 984 | +0.11(+0.32%) |
Mar 11, 2019 | 35.74 | 35.90 | 35.74 | 35.90 | 1,510 | +0.19(+0.53%) |
Mar 08, 2019 | 35.35 | 35.70 | 35.35 | 35.70 | 2,072 | +0.29(+0.81%) |
Mar 07, 2019 | 35.77 | 35.77 | 35.42 | 35.42 | 8,570 | -0.81(-2.23%) |
Mar 06, 2019 | 36.19 | 36.23 | 36.05 | 36.23 | 4,971 | -0.22(-0.60%) |
Mar 05, 2019 | 36.40 | 36.56 | 36.40 | 36.44 | 2,821 | -0.03(-0.09%) |
Mar 04, 2019 | 36.66 | 36.66 | 36.31 | 36.48 | 5,710 | -0.38(-1.04%) |
Mar 01, 2019 | 36.79 | 36.86 | 36.63 | 36.86 | 6,676 | +0.72(+2.00%) |
Feb 28, 2019 | 36.03 | 36.23 | 36.03 | 36.14 | 2,654 | +0.10(+0.29%) |
Feb 27, 2019 | 35.86 | 36.21 | 35.86 | 36.03 | 5,234 | -0.32(-0.88%) |
Feb 26, 2019 | 36.25 | 36.40 | 36.25 | 36.35 | 6,295 | +0.09(+0.26%) |
Feb 25, 2019 | 36.20 | 36.28 | 36.03 | 36.26 | 4,437 | +0.30(+0.82%) |
Feb 22, 2019 | 36.01 | 36.16 | 35.96 | 35.97 | 8,172 | +0.01(+0.02%) |
Feb 21, 2019 | 36.05 | 36.07 | 35.85 | 35.96 | 5,749 | -0.27(-0.74%) |
Feb 20, 2019 | 36.01 | 36.27 | 35.97 | 36.23 | 3,934 | +0.45(+1.26%) |
Feb 19, 2019 | 35.65 | 35.94 | 35.65 | 35.77 | 1,737 | +0.11(+0.32%) |
Feb 15, 2019 | 35.52 | 35.74 | 35.50 | 35.66 | 4,259 | +0.59(+1.68%) |
Feb 14, 2019 | 35.07 | 35.20 | 34.91 | 35.07 | 6,758 | -0.18(-0.52%) |
Feb 13, 2019 | 35.30 | 35.34 | 35.25 | 35.25 | 2,579 | -0.10(-0.27%) |
Feb 12, 2019 | 35.29 | 35.39 | 35.17 | 35.35 | 2,927 | +0.45(+1.30%) |
Feb 11, 2019 | 34.91 | 34.95 | 34.85 | 34.90 | 1,749 | -0.04(-0.12%) |
Feb 08, 2019 | 34.77 | 34.96 | 34.75 | 34.94 | 6,216 | -0.30(-0.86%) |
Feb 07, 2019 | 35.51 | 35.70 | 35.24 | 35.24 | 14,528 | -0.98(-2.71%) |
Feb 06, 2019 | 36.26 | 36.36 | 36.21 | 36.23 | 12,846 | -0.30(-0.81%) |
Feb 05, 2019 | 36.35 | 36.52 | 36.35 | 36.52 | 8,556 | +0.22(+0.61%) |
Feb 04, 2019 | 35.90 | 36.42 | 35.90 | 36.30 | 12,841 | +0.25(+0.68%) |
Feb 01, 2019 | 36.06 | 36.89 | 35.98 | 36.05 | 26,821 | +0.11(+0.31%) |
Jan 31, 2019 | 35.83 | 35.97 | 35.77 | 35.94 | 13,085 | -0.29(-0.81%) |
Jan 30, 2019 | 35.83 | 36.63 | 35.80 | 36.23 | 22,668 | +0.29(+0.80%) |
Jan 29, 2019 | 35.96 | 36.08 | 35.83 | 35.95 | 61,949 | +0.10(+0.29%) |
Jan 28, 2019 | 35.87 | 36.02 | 35.62 | 35.85 | 87,483 | -0.03(-0.09%) |
Jan 25, 2019 | 35.97 | 36.32 | 35.88 | 35.88 | 10,590 | +0.70(+1.98%) |
Jan 24, 2019 | 35.22 | 35.22 | 35.07 | 35.18 | 1,597 | -0.13(-0.37%) |
Jan 23, 2019 | 35.29 | 35.72 | 35.10 | 35.31 | 9,586 | +0.38(+1.09%) |
Jan 22, 2019 | 35.06 | 35.43 | 34.79 | 34.93 | 3,855 | -0.61(-1.70%) |
Jan 18, 2019 | 35.40 | 35.54 | 34.93 | 35.54 | 3,568 | +1.02(+2.97%) |
Jan 17, 2019 | 34.85 | 34.85 | 34.51 | 34.51 | 1,088 | -0.30(-0.85%) |
Jan 16, 2019 | 34.67 | 34.94 | 34.47 | 34.81 | 1,473 | +0.35(+1.02%) |
Jan 15, 2019 | 34.58 | 34.75 | 34.29 | 34.46 | 4,596 | -0.02(-0.06%) |
Jan 14, 2019 | 34.27 | 34.62 | 34.27 | 34.48 | 6,146 | -0.07(-0.19%) |
Jan 11, 2019 | 34.61 | 34.62 | 34.51 | 34.55 | 14,043 | -0.29(-0.82%) |
Jan 10, 2019 | 34.61 | 34.84 | 34.61 | 34.84 | 10,529 | -0.16(-0.45%) |
Jan 09, 2019 | 34.77 | 35.01 | 34.77 | 34.99 | 8,605 | +0.70(+2.03%) |
Jan 08, 2019 | 34.31 | 34.31 | 34.21 | 34.30 | 10,945 | +0.40(+1.17%) |
Jan 07, 2019 | 33.78 | 33.92 | 33.78 | 33.90 | 1,443 | +0.48(+1.43%) |
Jan 04, 2019 | 32.78 | 33.42 | 32.78 | 33.42 | 5,525 | +1.35(+4.20%) |
Jan 03, 2019 | 32.12 | 32.17 | 32.07 | 32.07 | 3,051 | -0.47(-1.44%) |
Jan 02, 2019 | 32.39 | 32.54 | 32.36 | 32.54 | 3,373 | -0.19(-0.58%) |
Dec 31, 2018 | 32.89 | 32.89 | 32.70 | 32.73 | 2,992 | +0.17(+0.51%) |
Dec 28, 2018 | 32.77 | 32.77 | 32.53 | 32.57 | 9,324 | +0.18(+0.56%) |
Dec 27, 2018 | 32.11 | 32.39 | 31.68 | 32.39 | 51,702 | -0.17(-0.53%) |
Dec 26, 2018 | 31.71 | 32.56 | 31.56 | 32.56 | 12,371 | +1.00(+3.17%) |
Dec 24, 2018 | 32.14 | 32.14 | 31.56 | 31.56 | 2,417 | -0.64(-2.00%) |
Dec 21, 2018 | 32.76 | 32.78 | 32.19 | 32.20 | 11,165 | -0.27(-0.83%) |
Dec 20, 2018 | 32.62 | 32.82 | 32.40 | 32.47 | 37,034 | -0.35(-1.06%) |
Dec 19, 2018 | 33.37 | 33.49 | 32.79 | 32.82 | 24,881 | -0.24(-0.74%) |
Dec 18, 2018 | 33.15 | 33.15 | 32.98 | 33.06 | 4,477 | +0.23(+0.71%) |
Dec 17, 2018 | 32.86 | 33.13 | 32.83 | 32.83 | 56,288 | -0.66(-1.97%) |
Dec 14, 2018 | 33.39 | 33.49 | 33.38 | 33.49 | 2,877 | -0.43(-1.28%) |
Dec 13, 2018 | 33.97 | 34.00 | 33.89 | 33.92 | 5,625 | -0.01(-0.03%) |
Dec 12, 2018 | 33.76 | 34.12 | 33.76 | 33.93 | 9,207 | +0.85(+2.58%) |
Dec 11, 2018 | 33.45 | 33.63 | 32.93 | 33.08 | 13,051 | -0.03(-0.08%) |
Dec 10, 2018 | 33.35 | 33.36 | 32.88 | 33.11 | 16,178 | -0.27(-0.82%) |
Dec 07, 2018 | 33.75 | 33.75 | 33.32 | 33.38 | 19,453 | -0.49(-1.45%) |
Dec 06, 2018 | 33.60 | 33.87 | 33.45 | 33.87 | 7,832 | -0.43(-1.24%) |
Dec 04, 2018 | 34.83 | 34.86 | 34.28 | 34.30 | 4,719 | -1.37(-3.83%) |
Dec 03, 2018 | 35.75 | 35.75 | 35.61 | 35.66 | 3,562 | +0.61(+1.74%) |
Nov 30, 2018 | 35.15 | 35.15 | 35.00 | 35.05 | 2,532 | -0.48(-1.34%) |
Nov 29, 2018 | 35.49 | 35.58 | 35.35 | 35.53 | 2,409 | +0.30(+0.86%) |
Nov 28, 2018 | 34.64 | 35.33 | 34.64 | 35.23 | 4,238 | +0.46(+1.33%) |
Nov 27, 2018 | 34.98 | 34.98 | 34.62 | 34.76 | 5,462 | -0.41(-1.17%) |
Nov 26, 2018 | 35.33 | 35.33 | 35.11 | 35.17 | 2,792 | +0.30(+0.85%) |
Nov 23, 2018 | 34.80 | 34.88 | 34.73 | 34.88 | 4,028 | -0.17(-0.49%) |
Nov 21, 2018 | 35.05 | 35.05 | 35.05 | 0 | +0.60(+1.74%) | |
Nov 20, 2018 | 34.44 | 34.65 | 34.39 | 34.45 | 11,368 | -0.92(-2.60%) |
Nov 19, 2018 | 35.57 | 35.69 | 35.37 | 35.37 | 7,405 | -0.47(-1.32%) |
Nov 16, 2018 | 35.69 | 35.93 | 35.69 | 35.85 | 2,647 | -0.26(-0.72%) |
Nov 15, 2018 | 35.63 | 36.10 | 35.41 | 36.10 | 5,160 | -0.09(-0.26%) |
Nov 14, 2018 | 36.42 | 36.42 | 35.93 | 36.20 | 1,937 | +0.37(+1.04%) |
Nov 13, 2018 | 35.69 | 36.13 | 35.69 | 35.82 | 3,187 | +0.36(+1.02%) |
Nov 12, 2018 | 35.89 | 35.92 | 35.46 | 35.46 | 23,023 | -0.91(-2.50%) |
Nov 09, 2018 | 36.42 | 36.57 | 36.37 | 36.37 | 690 | -0.20(-0.55%) |
Nov 08, 2018 | 37.02 | 37.04 | 36.57 | 36.57 | 13,378 | -0.69(-1.85%) |
Nov 07, 2018 | 37.09 | 37.31 | 37.09 | 37.26 | 5,868 | +0.45(+1.22%) |
Nov 06, 2018 | 36.65 | 36.82 | 36.64 | 36.82 | 5,087 | +0.23(+0.62%) |
Nov 05, 2018 | 36.74 | 36.74 | 36.51 | 36.59 | 3,563 | -0.21(-0.57%) |
Nov 02, 2018 | 37.28 | 37.32 | 36.76 | 36.80 | 45,584 | +0.21(+0.57%) |
Nov 01, 2018 | 36.46 | 36.61 | 36.27 | 36.59 | 6,277 | +0.68(+1.89%) |
Oct 31, 2018 | 35.90 | 36.06 | 35.88 | 35.91 | 1,635 | +0.56(+1.60%) |
Oct 30, 2018 | 35.18 | 35.50 | 35.16 | 35.35 | 31,903 | +0.22(+0.62%) |
Oct 29, 2018 | 35.83 | 35.83 | 35.13 | 35.13 | 2,832 | -0.14(-0.39%) |
Oct 26, 2018 | 34.94 | 35.33 | 34.66 | 35.27 | 19,453 | -0.21(-0.59%) |
Oct 25, 2018 | 35.22 | 35.57 | 35.22 | 35.48 | 7,652 | +0.76(+2.20%) |
Oct 24, 2018 | 35.72 | 35.72 | 34.71 | 34.71 | 5,589 | -1.43(-3.96%) |
Oct 23, 2018 | 35.83 | 36.29 | 35.75 | 36.14 | 5,285 | -0.62(-1.69%) |
Oct 22, 2018 | 36.95 | 36.95 | 36.61 | 36.76 | 11,352 | -0.39(-1.05%) |
Oct 19, 2018 | 36.83 | 37.20 | 36.83 | 37.16 | 20,029 | +0.12(+0.33%) |
Oct 18, 2018 | 37.47 | 37.54 | 36.86 | 37.03 | 4,167 | -0.45(-1.19%) |
Oct 17, 2018 | 37.55 | 37.69 | 37.26 | 37.48 | 7,036 | -0.21(-0.57%) |
Oct 16, 2018 | 37.62 | 37.69 | 37.48 | 37.69 | 17,520 | +1.05(+2.87%) |
Oct 15, 2018 | 36.62 | 36.76 | 36.62 | 36.64 | 7,041 | -0.18(-0.50%) |
Oct 12, 2018 | 36.68 | 36.83 | 36.39 | 36.83 | 3,568 | +0.25(+0.69%) |
Oct 11, 2018 | 36.88 | 36.88 | 36.37 | 36.57 | 4,668 | +0.14(+0.38%) |
Oct 10, 2018 | 37.32 | 37.32 | 36.36 | 36.43 | 34,598 | -1.57(-4.14%) |
Oct 09, 2018 | 37.72 | 38.13 | 37.71 | 38.01 | 42,843 | +0.19(+0.50%) |
Oct 08, 2018 | 37.70 | 37.95 | 37.70 | 37.82 | 6,050 | -0.92(-2.38%) |
Oct 05, 2018 | 38.88 | 38.90 | 38.74 | 38.74 | 3,223 | -0.72(-1.82%) |
Oct 04, 2018 | 39.96 | 39.96 | 39.41 | 39.46 | 8,384 | -0.95(-2.36%) |
Oct 03, 2018 | 40.51 | 40.52 | 40.35 | 40.41 | 4,429 | +0.24(+0.60%) |
Oct 02, 2018 | 40.03 | 40.27 | 40.03 | 40.17 | 4,397 | -0.23(-0.56%) |
Oct 01, 2018 | 40.72 | 40.80 | 40.34 | 40.40 | 11,858 | +0.16(+0.39%) |
Sep 28, 2018 | 40.04 | 40.33 | 40.04 | 40.24 | 4,144 | -0.38(-0.95%) |
Sep 27, 2018 | 40.78 | 40.80 | 40.62 | 40.62 | 5,435 | -0.53(-1.28%) |
Sep 26, 2018 | 41.03 | 41.26 | 40.85 | 41.15 | 2,954 | -0.12(-0.28%) |
Sep 25, 2018 | 41.18 | 41.26 | 41.18 | 41.26 | 1,619 | +0.04(+0.09%) |
Sep 24, 2018 | 41.23 | 41.23 | 41.23 | 41.23 | 1,019 | -0.22(-0.53%) |
Sep 21, 2018 | 41.52 | 41.52 | 41.38 | 41.45 | 7,712 | -0.24(-0.58%) |
Sep 20, 2018 | 41.59 | 41.69 | 41.47 | 41.69 | 10,269 | +0.30(+0.73%) |
Sep 19, 2018 | 41.33 | 41.45 | 41.29 | 41.39 | 9,185 | -0.10(-0.25%) |
Sep 18, 2018 | 41.51 | 41.58 | 41.39 | 41.49 | 5,163 | +0.16(+0.40%) |
Sep 17, 2018 | 41.49 | 41.49 | 41.33 | 41.33 | 1,874 | +0.02(+0.04%) |
Sep 14, 2018 | 41.33 | 41.33 | 41.31 | 41.31 | 3,798 | +0.26(+0.63%) |
Sep 13, 2018 | 41.24 | 41.26 | 41.01 | 41.05 | 8,957 | +0.13(+0.32%) |
Sep 12, 2018 | 40.87 | 41.01 | 40.85 | 40.92 | 18,263 | +0.19(+0.48%) |
Sep 11, 2018 | 40.62 | 40.78 | 40.62 | 40.73 | 11,288 | -0.11(-0.26%) |
Sep 10, 2018 | 40.83 | 40.89 | 40.79 | 40.83 | 3,987 | +0.36(+0.90%) |
Sep 07, 2018 | 40.35 | 40.59 | 40.31 | 40.47 | 2,655 | -0.33(-0.81%) |
Sep 06, 2018 | 41.05 | 41.05 | 40.71 | 40.80 | 2,109 | -0.21(-0.51%) |
Sep 05, 2018 | 41.39 | 41.39 | 40.97 | 41.01 | 3,853 | -0.52(-1.24%) |
Sep 04, 2018 | 41.30 | 41.52 | 41.21 | 41.52 | 3,751 | -0.53(-1.27%) |
Aug 31, 2018 | 42.06 | 42.06 | 42.06 | 0 | -0.61(-1.43%) | |
Aug 30, 2018 | 42.76 | 42.78 | 42.64 | 42.67 | 14,707 | -0.34(-0.80%) |
Aug 29, 2018 | 42.98 | 43.05 | 42.92 | 43.01 | 9,804 | +0.14(+0.33%) |
Aug 28, 2018 | 43.22 | 43.22 | 42.87 | 42.87 | 4,524 | +0.02(+0.05%) |
Aug 27, 2018 | 42.52 | 42.85 | 42.52 | 42.85 | 5,223 | +0.78(+1.84%) |
Aug 24, 2018 | 41.96 | 42.07 | 41.89 | 42.07 | 14,661 | +0.51(+1.23%) |
Aug 23, 2018 | 41.67 | 41.72 | 41.56 | 41.56 | 2,856 | -0.12(-0.30%) |
Aug 22, 2018 | 41.66 | 41.68 | 41.56 | 41.68 | 4,040 | +0.04(+0.09%) |
Aug 21, 2018 | 41.54 | 41.72 | 41.54 | 41.65 | 24,359 | +0.60(+1.46%) |
Aug 20, 2018 | 40.95 | 41.05 | 40.95 | 41.05 | 1,657 | +0.24(+0.59%) |
Aug 17, 2018 | 40.50 | 40.81 | 40.48 | 40.81 | 23,435 | +0.64(+1.60%) |
Aug 16, 2018 | 40.29 | 40.41 | 40.15 | 40.17 | 27,630 | +0.29(+0.72%) |
Aug 15, 2018 | 39.76 | 39.93 | 39.58 | 39.88 | 10,408 | -0.78(-1.92%) |
Aug 14, 2018 | 40.49 | 40.66 | 40.42 | 40.66 | 18,337 | +0.06(+0.14%) |
Aug 13, 2018 | 40.71 | 40.71 | 40.55 | 40.61 | 6,684 | -0.02(-0.05%) |
Aug 10, 2018 | 40.69 | 40.81 | 40.53 | 40.63 | 5,656 | -0.90(-2.16%) |
Aug 09, 2018 | 41.70 | 41.73 | 41.52 | 41.52 | 22,781 | -0.13(-0.30%) |
Aug 08, 2018 | 41.49 | 41.65 | 41.49 | 41.65 | 1,200 | +0.09(+0.23%) |
Aug 07, 2018 | 41.82 | 41.82 | 41.55 | 41.55 | 8,787 | +0.01(+0.02%) |
Aug 06, 2018 | 41.47 | 41.61 | 41.47 | 41.54 | 3,971 | +0.05(+0.11%) |
Aug 03, 2018 | 41.37 | 41.57 | 41.37 | 41.50 | 12,237 | -0.02(-0.05%) |
Aug 02, 2018 | 41.34 | 41.52 | 41.33 | 41.52 | 10,508 | -0.37(-0.88%) |
Aug 01, 2018 | 41.94 | 42.05 | 41.86 | 41.89 | 14,534 | -0.32(-0.75%) |
Jul 31, 2018 | 42.39 | 42.39 | 42.20 | 42.20 | 2,944 | -0.14(-0.33%) |
Jul 30, 2018 | 42.40 | 42.40 | 42.29 | 42.34 | 1,654 | +0.10(+0.23%) |
Jul 27, 2018 | 42.52 | 42.52 | 42.20 | 42.25 | 9,928 | +0.01(+0.02%) |
Jul 26, 2018 | 42.25 | 42.25 | 42.24 | 42.24 | 3,763 | -0.16(-0.39%) |
Jul 25, 2018 | 41.78 | 42.40 | 41.66 | 42.40 | 8,822 | +0.51(+1.22%) |
Jul 24, 2018 | 42.20 | 42.20 | 41.84 | 41.89 | 27,174 | +0.24(+0.58%) |
Jul 23, 2018 | 41.47 | 41.64 | 41.47 | 41.65 | 6,553 | +0.03(+0.08%) |
Jul 20, 2018 | 41.46 | 41.61 | 41.46 | 41.61 | 3,680 | +0.10(+0.23%) |
Jul 19, 2018 | 41.33 | 41.58 | 41.33 | 41.52 | 28,378 | -0.01(-0.02%) |
Jul 18, 2018 | 41.60 | 41.64 | 41.49 | 41.53 | 4,371 | +0.12(+0.29%) |
Jul 17, 2018 | 41.24 | 41.49 | 41.24 | 41.41 | 31,645 | +0.29(+0.70%) |
Jul 16, 2018 | 41.10 | 41.12 | 41.04 | 41.12 | 5,149 | +0.27(+0.66%) |
Jul 13, 2018 | 40.67 | 40.85 | 40.67 | 40.85 | 8,092 | +0.00(+0.00%) |
Jul 12, 2018 | 40.61 | 40.86 | 40.61 | 40.85 | 8,779 | +0.42(+1.05%) |
Jul 11, 2018 | 40.76 | 40.78 | 40.43 | 40.43 | 8,690 | -0.83(-2.02%) |
Jul 10, 2018 | 41.18 | 41.26 | 41.08 | 41.26 | 31,982 | +0.27(+0.66%) |
Jul 09, 2018 | 41.04 | 41.04 | 40.93 | 40.99 | 10,237 | +0.10(+0.23%) |
Jul 06, 2018 | 40.78 | 40.92 | 40.77 | 40.89 | 61,050 | +0.27(+0.66%) |
Jul 05, 2018 | 40.70 | 40.56 | 40.63 | 5,541 | +0.58(+1.45%) | |
Jul 03, 2018 | 40.05 | 40.05 | 40.05 | 0 | +0.24(+0.61%) | |
Jul 02, 2018 | 39.61 | 39.80 | 39.61 | 39.80 | 5,513 | -0.11(-0.26%) |
Jun 29, 2018 | 39.89 | 40.15 | 39.89 | 39.91 | 17,512 | +0.43(+1.10%) |
Jun 28, 2018 | 39.26 | 39.47 | 39.13 | 39.47 | 8,129 | -0.40(-1.00%) |
Jun 27, 2018 | 40.45 | 40.54 | 39.87 | 39.87 | 12,527 | -0.47(-1.16%) |
Jun 26, 2018 | 40.41 | 40.50 | 40.30 | 40.34 | 23,274 | -0.19(-0.47%) |
Jun 25, 2018 | 40.71 | 40.71 | 40.44 | 40.53 | 15,038 | -0.81(-1.95%) |
Jun 22, 2018 | 41.28 | 41.39 | 41.03 | 41.34 | 27,968 | +0.33(+0.80%) |
Jun 21, 2018 | 41.19 | 41.19 | 40.94 | 41.01 | 86,020 | -0.68(-1.63%) |
Jun 20, 2018 | 41.85 | 41.62 | 41.69 | 50,844 | +0.05(+0.12%) | |
Jun 19, 2018 | 41.64 | 41.32 | 41.64 | 4,882 | -0.73(-1.73%) | |
Jun 18, 2018 | 42.13 | 42.37 | 42.13 | 42.37 | 8,356 | -0.33(-0.78%) |
Jun 15, 2018 | 43.27 | 42.65 | 42.70 | 4,855 | -0.56(-1.30%) | |
Jun 14, 2018 | 43.21 | 43.37 | 43.21 | 43.27 | 3,822 | +0.01(+0.02%) |
Jun 13, 2018 | 43.40 | 43.40 | 43.26 | 43.26 | 1,908 | +0.33(+0.78%) |
Jun 12, 2018 | 43.23 | 43.23 | 42.89 | 42.93 | 3,766 | -0.15(-0.36%) |
Jun 11, 2018 | 42.96 | 43.15 | 42.96 | 43.08 | 5,472 | +0.12(+0.28%) |
Jun 08, 2018 | 42.79 | 42.97 | 42.79 | 42.96 | 1,421 | +0.13(+0.30%) |
Jun 07, 2018 | 43.41 | 43.41 | 42.83 | 42.83 | 3,524 | -0.82(-1.88%) |
Jun 06, 2018 | 43.25 | 43.65 | 43.23 | 43.65 | 5,433 | +0.70(+1.63%) |
Jun 05, 2018 | 43.06 | 43.17 | 42.93 | 42.95 | 4,008 | -0.01(-0.02%) |
Jun 04, 2018 | 42.91 | 43.09 | 42.77 | 42.96 | 7,433 | +0.43(+1.00%) |
Jun 01, 2018 | 42.67 | 42.67 | 42.42 | 42.53 | 6,217 | +0.15(+0.34%) |
May 31, 2018 | 42.55 | 42.66 | 42.20 | 42.39 | 7,960 | -0.35(-0.82%) |
May 30, 2018 | 42.40 | 42.74 | 42.32 | 42.74 | 4,464 | +1.07(+2.56%) |
May 29, 2018 | 42.14 | 42.14 | 41.58 | 41.67 | 7,479 | -1.38(-3.19%) |
May 25, 2018 | 43.05 | 43.05 | 43.05 | 0 | +0.08(+0.18%) | |
May 24, 2018 | 43.17 | 43.17 | 42.88 | 42.97 | 7,561 | -0.40(-0.93%) |
May 23, 2018 | 43.22 | 43.37 | 43.19 | 43.37 | 16,714 | -0.82(-1.86%) |
May 22, 2018 | 44.28 | 44.28 | 44.19 | 44.19 | 1,637 | +0.12(+0.27%) |
May 21, 2018 | 44.29 | 44.29 | 44.05 | 44.07 | 4,973 | +0.19(+0.43%) |
May 18, 2018 | 43.87 | 44.01 | 43.76 | 43.88 | 6,807 | -0.16(-0.37%) |
May 17, 2018 | 44.14 | 44.14 | 44.03 | 44.05 | 1,064 | +0.08(+0.17%) |
May 16, 2018 | 43.92 | 44.00 | 43.82 | 43.97 | 4,238 | -0.23(-0.52%) |
May 15, 2018 | 44.02 | 44.20 | 44.02 | 44.20 | 1,566 | -0.22(-0.50%) |
May 14, 2018 | 44.81 | 44.81 | 44.41 | 44.42 | 2,696 | -0.04(-0.10%) |
May 11, 2018 | 44.58 | 44.58 | 44.41 | 44.46 | 6,920 | -0.01(-0.02%) |
May 10, 2018 | 44.25 | 44.57 | 44.25 | 44.47 | 3,267 | +0.36(+0.81%) |
May 09, 2018 | 44.01 | 44.17 | 43.99 | 44.11 | 6,660 | -0.05(-0.12%) |
May 08, 2018 | 43.86 | 44.17 | 43.82 | 44.17 | 4,291 | +0.03(+0.06%) |
May 07, 2018 | 44.25 | 44.30 | 44.14 | 44.14 | 3,127 | +0.23(+0.53%) |
May 04, 2018 | 43.66 | 43.91 | 43.66 | 43.91 | 2,414 | +0.06(+0.14%) |
May 03, 2018 | 43.88 | 43.90 | 43.70 | 43.85 | 4,477 | +0.01(+0.02%) |
May 02, 2018 | 43.94 | 43.98 | 43.82 | 43.84 | 3,933 | +0.88(+2.05%) |