Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 40.98 | 41.00 | 40.82 | 40.86 | 8,152 | +0.01(+0.03%) |
Jun 27, 2019 | 40.78 | 40.86 | 40.75 | 40.85 | 4,108 | +0.43(+1.07%) |
Jun 26, 2019 | 40.47 | 40.62 | 40.34 | 40.42 | 30,105 | +0.12(+0.31%) |
Jun 25, 2019 | 40.76 | 40.78 | 40.29 | 40.29 | 5,803 | -0.55(-1.35%) |
Jun 24, 2019 | 41.03 | 41.03 | 40.82 | 40.84 | 15,731 | -0.30(-0.74%) |
Jun 21, 2019 | 41.41 | 41.41 | 40.86 | 41.15 | 30,994 | -0.28(-0.67%) |
Jun 20, 2019 | 41.45 | 41.68 | 41.21 | 41.43 | 6,440 | +0.70(+1.73%) |
Jun 19, 2019 | 40.57 | 40.72 | 40.42 | 40.72 | 3,772 | +0.12(+0.30%) |
Jun 18, 2019 | 40.25 | 40.75 | 40.25 | 40.60 | 7,890 | +0.67(+1.69%) |
Jun 17, 2019 | 40.04 | 40.22 | 39.92 | 39.92 | 3,921 | -0.28(-0.68%) |
Jun 14, 2019 | 40.32 | 40.39 | 40.15 | 40.20 | 2,213 | -0.29(-0.73%) |
Jun 13, 2019 | 40.64 | 40.65 | 40.49 | 40.49 | 2,900 | -0.04(-0.09%) |
Jun 12, 2019 | 40.69 | 40.69 | 40.43 | 40.53 | 8,780 | -0.42(-1.02%) |
Jun 11, 2019 | 41.07 | 41.40 | 40.95 | 40.95 | 4,637 | -0.15(-0.37%) |
Jun 10, 2019 | 40.99 | 41.26 | 40.99 | 41.10 | 5,130 | +0.48(+1.19%) |
Jun 07, 2019 | 40.31 | 40.81 | 40.31 | 40.62 | 18,976 | +0.58(+1.45%) |
Jun 06, 2019 | 40.02 | 40.24 | 39.89 | 40.04 | 40,860 | +0.06(+0.16%) |
Jun 05, 2019 | 40.29 | 40.29 | 39.91 | 39.97 | 27,857 | -0.28(-0.70%) |
Jun 04, 2019 | 39.78 | 40.25 | 39.77 | 40.25 | 15,179 | +0.32(+0.81%) |
Jun 03, 2019 | 40.20 | 40.27 | 39.71 | 39.93 | 23,974 | -0.07(-0.16%) |
May 31, 2019 | 39.84 | 40.14 | 39.84 | 40.00 | 16,129 | -0.18(-0.44%) |
May 30, 2019 | 40.07 | 40.17 | 39.93 | 40.17 | 14,169 | +0.26(+0.65%) |
May 29, 2019 | 39.95 | 39.97 | 39.86 | 39.92 | 4,073 | -0.19(-0.47%) |
May 28, 2019 | 40.27 | 40.50 | 40.01 | 40.10 | 15,383 | +0.01(+0.02%) |
May 24, 2019 | 40.27 | 40.27 | 40.08 | 40.10 | 2,319 | +0.16(+0.41%) |
May 23, 2019 | 39.84 | 40.01 | 39.81 | 39.93 | 9,496 | -0.55(-1.36%) |
May 22, 2019 | 40.64 | 40.72 | 40.34 | 40.48 | 5,658 | -0.23(-0.56%) |
May 21, 2019 | 40.53 | 40.71 | 40.28 | 40.71 | 9,771 | +0.42(+1.05%) |
May 20, 2019 | 40.61 | 40.61 | 40.23 | 40.29 | 15,792 | -0.99(-2.39%) |
May 17, 2019 | 41.35 | 41.56 | 41.16 | 41.27 | 6,852 | -0.32(-0.77%) |
May 16, 2019 | 41.43 | 41.76 | 41.43 | 41.59 | 9,962 | +0.18(+0.43%) |
May 15, 2019 | 40.78 | 41.48 | 40.78 | 41.41 | 16,907 | +0.57(+1.40%) |
May 14, 2019 | 40.64 | 40.98 | 40.64 | 40.84 | 20,478 | +0.15(+0.37%) |
May 13, 2019 | 40.87 | 41.04 | 40.45 | 40.69 | 10,783 | -0.93(-2.23%) |
May 10, 2019 | 41.39 | 41.74 | 41.02 | 41.62 | 10,120 | +0.37(+0.90%) |
May 09, 2019 | 41.07 | 41.48 | 40.79 | 41.25 | 12,526 | -0.72(-1.72%) |
May 08, 2019 | 41.96 | 42.15 | 41.81 | 41.97 | 5,054 | +0.25(+0.59%) |
May 07, 2019 | 42.12 | 42.27 | 41.38 | 41.72 | 24,824 | -0.73(-1.73%) |
May 06, 2019 | 41.88 | 42.64 | 41.88 | 42.46 | 10,240 | -0.65(-1.50%) |
May 03, 2019 | 42.82 | 43.23 | 42.82 | 43.10 | 10,015 | +0.52(+1.22%) |
May 02, 2019 | 42.74 | 42.91 | 42.42 | 42.58 | 5,414 | -0.14(-0.33%) |
May 01, 2019 | 43.07 | 43.25 | 42.72 | 42.72 | 7,195 | -0.13(-0.31%) |
Apr 30, 2019 | 42.81 | 42.86 | 42.69 | 42.86 | 6,096 | +0.02(+0.04%) |
Apr 29, 2019 | 42.63 | 42.92 | 42.60 | 42.84 | 6,548 | +0.27(+0.62%) |
Apr 26, 2019 | 42.44 | 42.66 | 42.40 | 42.57 | 7,590 | +0.17(+0.40%) |
Apr 25, 2019 | 42.60 | 42.62 | 42.30 | 42.40 | 20,879 | -0.56(-1.30%) |
Apr 24, 2019 | 43.07 | 43.07 | 42.87 | 42.96 | 16,547 | -0.08(-0.19%) |
Apr 23, 2019 | 42.82 | 43.06 | 42.81 | 43.04 | 11,310 | +0.06(+0.14%) |
Apr 22, 2019 | 42.67 | 43.03 | 42.59 | 42.98 | 14,606 | +0.08(+0.19%) |
Apr 18, 2019 | 42.83 | 42.99 | 42.69 | 42.90 | 7,485 | -0.09(-0.22%) |
Apr 17, 2019 | 43.26 | 43.54 | 42.98 | 43.00 | 11,732 | -0.18(-0.41%) |
Apr 16, 2019 | 43.33 | 43.33 | 42.97 | 43.17 | 7,938 | +0.05(+0.11%) |
Apr 15, 2019 | 43.48 | 43.48 | 43.07 | 43.12 | 7,573 | -0.34(-0.78%) |
Apr 12, 2019 | 43.44 | 43.56 | 43.35 | 43.46 | 6,852 | +0.44(+1.01%) |
Apr 11, 2019 | 43.24 | 43.24 | 43.01 | 43.03 | 6,186 | -0.34(-0.78%) |
Apr 10, 2019 | 43.06 | 43.38 | 42.98 | 43.36 | 15,993 | +0.49(+1.14%) |
Apr 09, 2019 | 43.06 | 43.06 | 42.77 | 42.87 | 21,835 | -0.15(-0.35%) |
Apr 08, 2019 | 43.00 | 43.17 | 42.78 | 43.03 | 8,601 | -0.37(-0.84%) |
Apr 05, 2019 | 43.31 | 43.46 | 43.16 | 43.39 | 3,689 | +0.12(+0.29%) |
Apr 04, 2019 | 43.31 | 43.32 | 43.13 | 43.27 | 6,408 | +0.13(+0.30%) |
Apr 03, 2019 | 42.98 | 43.57 | 42.98 | 43.14 | 16,512 | +0.66(+1.56%) |
Apr 02, 2019 | 42.54 | 42.57 | 42.40 | 42.48 | 11,086 | -0.09(-0.22%) |
Apr 01, 2019 | 42.49 | 42.57 | 42.32 | 42.57 | 9,129 | +0.28(+0.65%) |
Mar 29, 2019 | 42.13 | 42.34 | 42.05 | 42.30 | 12,545 | +0.36(+0.86%) |
Mar 28, 2019 | 41.90 | 41.97 | 41.78 | 41.94 | 5,624 | +0.29(+0.71%) |
Mar 27, 2019 | 42.40 | 42.40 | 41.44 | 41.64 | 25,576 | -0.09(-0.21%) |
Mar 26, 2019 | 41.86 | 42.11 | 41.60 | 41.73 | 10,015 | +0.11(+0.27%) |
Mar 25, 2019 | 41.49 | 41.79 | 41.34 | 41.62 | 19,024 | +0.04(+0.11%) |
Mar 22, 2019 | 42.26 | 42.26 | 41.53 | 41.58 | 37,028 | -0.81(-1.90%) |
Mar 21, 2019 | 41.59 | 42.39 | 41.58 | 42.38 | 40,416 | +0.62(+1.48%) |
Mar 20, 2019 | 41.78 | 42.21 | 41.51 | 41.76 | 9,572 | +0.09(+0.20%) |
Mar 19, 2019 | 41.69 | 41.86 | 41.64 | 41.68 | 10,350 | +0.00(+0.01%) |
Mar 18, 2019 | 41.63 | 41.76 | 41.54 | 41.67 | 9,393 | +0.36(+0.87%) |
Mar 15, 2019 | 41.09 | 41.41 | 41.09 | 41.31 | 7,384 | +0.44(+1.08%) |
Mar 14, 2019 | 40.83 | 40.93 | 40.63 | 40.87 | 10,106 | -0.25(-0.61%) |
Mar 13, 2019 | 40.87 | 41.22 | 40.87 | 41.12 | 5,692 | +0.45(+1.11%) |
Mar 12, 2019 | 40.76 | 40.76 | 40.65 | 40.67 | 9,969 | +0.30(+0.75%) |
Mar 11, 2019 | 39.94 | 40.48 | 39.94 | 40.37 | 80,859 | +0.75(+1.89%) |
Mar 08, 2019 | 39.35 | 39.65 | 39.30 | 39.62 | 28,167 | -0.04(-0.11%) |
Mar 07, 2019 | 40.20 | 40.20 | 39.59 | 39.67 | 13,254 | -0.99(-2.44%) |
Mar 06, 2019 | 40.76 | 40.96 | 40.65 | 40.66 | 5,263 | +0.01(+0.02%) |
Mar 05, 2019 | 40.44 | 40.75 | 40.42 | 40.65 | 20,518 | +0.27(+0.68%) |
Mar 04, 2019 | 40.65 | 40.76 | 40.10 | 40.37 | 25,881 | -0.26(-0.63%) |
Mar 01, 2019 | 40.49 | 40.66 | 40.30 | 40.63 | 20,677 | +0.56(+1.40%) |
Feb 28, 2019 | 40.22 | 40.29 | 39.99 | 40.07 | 10,846 | -0.29(-0.73%) |
Feb 27, 2019 | 40.30 | 40.45 | 40.26 | 40.36 | 5,338 | +0.03(+0.07%) |
Feb 26, 2019 | 40.28 | 40.40 | 40.04 | 40.33 | 20,255 | -0.01(-0.01%) |
Feb 25, 2019 | 40.55 | 40.67 | 40.08 | 40.34 | 14,941 | +0.32(+0.80%) |
Feb 22, 2019 | 39.99 | 40.09 | 39.90 | 40.02 | 7,384 | +0.13(+0.33%) |
Feb 21, 2019 | 39.94 | 39.94 | 39.66 | 39.89 | 6,761 | -0.06(-0.14%) |
Feb 20, 2019 | 40.27 | 40.37 | 39.90 | 39.94 | 18,940 | -0.37(-0.92%) |
Feb 19, 2019 | 39.84 | 40.41 | 39.84 | 40.31 | 23,367 | +0.16(+0.40%) |
Feb 15, 2019 | 40.30 | 40.30 | 39.99 | 40.15 | 6,857 | -0.09(-0.21%) |
Feb 14, 2019 | 39.84 | 40.34 | 39.84 | 40.24 | 18,618 | +0.13(+0.33%) |
Feb 13, 2019 | 39.94 | 40.23 | 39.94 | 40.11 | 17,268 | +0.50(+1.27%) |
Feb 12, 2019 | 39.45 | 39.70 | 39.44 | 39.60 | 10,646 | +0.35(+0.89%) |
Feb 11, 2019 | 39.52 | 39.65 | 39.24 | 39.25 | 10,458 | -0.28(-0.72%) |
Feb 08, 2019 | 39.23 | 39.54 | 39.23 | 39.54 | 8,017 | +0.33(+0.85%) |
Feb 07, 2019 | 39.39 | 39.49 | 38.90 | 39.21 | 34,207 | -0.58(-1.45%) |
Feb 06, 2019 | 40.18 | 40.23 | 39.77 | 39.78 | 17,288 | -0.81(-1.99%) |
Feb 05, 2019 | 40.50 | 40.76 | 40.44 | 40.59 | 11,726 | -0.10(-0.26%) |
Feb 04, 2019 | 40.31 | 40.76 | 40.31 | 40.69 | 27,718 | +0.53(+1.32%) |
Feb 01, 2019 | 40.26 | 40.27 | 40.04 | 40.16 | 5,907 | -0.29(-0.73%) |
Jan 31, 2019 | 40.01 | 40.52 | 39.91 | 40.46 | 22,029 | +0.33(+0.83%) |
Jan 30, 2019 | 39.76 | 40.35 | 39.71 | 40.12 | 10,931 | +0.56(+1.41%) |
Jan 29, 2019 | 39.85 | 39.85 | 39.51 | 39.57 | 8,361 | -0.39(-0.97%) |
Jan 28, 2019 | 39.94 | 39.95 | 39.68 | 39.95 | 9,066 | -0.41(-1.01%) |
Jan 25, 2019 | 40.29 | 40.43 | 40.16 | 40.36 | 30,382 | +0.58(+1.45%) |
Jan 24, 2019 | 39.57 | 39.83 | 39.57 | 39.78 | 11,176 | +0.35(+0.88%) |
Jan 23, 2019 | 39.76 | 39.84 | 39.33 | 39.44 | 4,444 | +0.09(+0.22%) |
Jan 22, 2019 | 39.81 | 39.81 | 39.26 | 39.35 | 12,531 | -1.18(-2.92%) |
Jan 18, 2019 | 40.30 | 40.67 | 40.18 | 40.53 | 16,246 | +0.77(+1.93%) |
Jan 17, 2019 | 39.41 | 39.81 | 39.37 | 39.76 | 10,237 | +0.24(+0.60%) |
Jan 16, 2019 | 39.37 | 39.63 | 39.34 | 39.53 | 9,090 | +0.30(+0.77%) |
Jan 15, 2019 | 38.94 | 39.31 | 38.94 | 39.22 | 7,843 | +0.34(+0.88%) |
Jan 14, 2019 | 38.87 | 38.93 | 37.89 | 38.88 | 6,356 | -0.45(-1.13%) |
Jan 11, 2019 | 39.21 | 39.34 | 39.11 | 39.33 | 9,072 | -0.36(-0.91%) |
Jan 10, 2019 | 39.36 | 39.69 | 39.12 | 39.69 | 6,254 | +0.11(+0.29%) |
Jan 09, 2019 | 39.49 | 39.72 | 39.49 | 39.58 | 6,873 | +0.45(+1.16%) |
Jan 08, 2019 | 39.14 | 39.14 | 38.70 | 39.12 | 20,804 | +0.39(+1.00%) |
Jan 07, 2019 | 38.20 | 38.85 | 38.20 | 38.73 | 10,338 | +0.83(+2.20%) |
Jan 04, 2019 | 36.88 | 38.05 | 36.69 | 37.90 | 29,116 | +1.73(+4.78%) |
Jan 03, 2019 | 36.66 | 36.67 | 36.07 | 36.17 | 10,815 | -0.96(-2.59%) |
Jan 02, 2019 | 36.67 | 37.21 | 36.33 | 37.13 | 13,348 | +0.26(+0.69%) |
Dec 31, 2018 | 37.07 | 37.11 | 36.78 | 36.87 | 18,461 | +0.00(+0.00%) |
Dec 28, 2018 | 36.96 | 37.18 | 36.73 | 36.87 | 21,626 | +0.13(+0.36%) |
Dec 27, 2018 | 36.09 | 36.83 | 35.72 | 36.74 | 31,258 | +0.18(+0.49%) |
Dec 26, 2018 | 35.60 | 36.59 | 35.36 | 36.56 | 47,586 | +1.07(+3.02%) |
Dec 24, 2018 | 35.71 | 35.95 | 35.09 | 35.49 | 46,312 | -0.40(-1.12%) |
Dec 21, 2018 | 36.57 | 36.85 | 35.70 | 35.89 | 29,101 | -0.38(-1.04%) |
Dec 20, 2018 | 36.40 | 36.81 | 35.94 | 36.27 | 56,722 | -0.28(-0.78%) |
Dec 19, 2018 | 37.03 | 37.51 | 36.38 | 36.55 | 28,385 | -0.37(-1.00%) |
Dec 18, 2018 | 36.89 | 37.33 | 36.69 | 36.92 | 33,483 | +0.13(+0.36%) |
Dec 17, 2018 | 37.32 | 37.59 | 36.71 | 36.79 | 37,964 | -0.74(-1.96%) |
Dec 14, 2018 | 37.41 | 37.80 | 37.41 | 37.53 | 8,254 | -0.71(-1.85%) |
Dec 13, 2018 | 38.44 | 38.64 | 38.22 | 38.23 | 11,610 | -0.10(-0.27%) |
Dec 12, 2018 | 38.28 | 38.64 | 38.23 | 38.34 | 15,851 | +0.70(+1.86%) |
Dec 11, 2018 | 37.56 | 37.88 | 37.47 | 37.64 | 20,163 | +0.28(+0.76%) |
Dec 10, 2018 | 37.13 | 37.50 | 36.77 | 37.36 | 29,107 | -0.17(-0.45%) |
Dec 07, 2018 | 37.98 | 38.39 | 37.41 | 37.53 | 17,249 | -0.38(-1.00%) |
Dec 06, 2018 | 36.95 | 37.92 | 36.66 | 37.90 | 35,964 | -0.43(-1.13%) |
Dec 04, 2018 | 39.43 | 39.45 | 38.27 | 38.34 | 17,249 | -1.23(-3.10%) |
Dec 03, 2018 | 39.68 | 39.85 | 39.26 | 39.57 | 18,596 | +0.50(+1.28%) |
Nov 30, 2018 | 39.01 | 39.20 | 39.00 | 39.07 | 5,396 | -0.21(-0.53%) |
Nov 29, 2018 | 39.19 | 39.59 | 39.11 | 39.27 | 10,300 | +0.00(+0.00%) |
Nov 28, 2018 | 38.56 | 39.32 | 38.40 | 39.27 | 35,453 | +1.20(+3.15%) |
Nov 27, 2018 | 37.98 | 38.27 | 37.71 | 38.07 | 17,997 | -0.08(-0.20%) |
Nov 26, 2018 | 37.97 | 38.23 | 37.95 | 38.15 | 12,600 | +0.78(+2.10%) |
Nov 23, 2018 | 37.26 | 37.45 | 37.19 | 37.36 | 4,444 | -0.32(-0.85%) |
Nov 21, 2018 | 37.69 | 37.69 | 37.69 | 0 | +0.75(+2.02%) | |
Nov 20, 2018 | 36.89 | 37.35 | 36.47 | 36.94 | 22,485 | -0.97(-2.57%) |
Nov 19, 2018 | 38.62 | 38.67 | 37.80 | 37.91 | 16,505 | -0.71(-1.83%) |
Nov 16, 2018 | 38.26 | 38.74 | 38.11 | 38.62 | 13,651 | -0.13(-0.34%) |
Nov 15, 2018 | 38.06 | 38.92 | 38.06 | 38.75 | 16,560 | +0.64(+1.69%) |
Nov 14, 2018 | 38.35 | 38.59 | 38.00 | 38.11 | 11,629 | -0.09(-0.25%) |
Nov 13, 2018 | 38.14 | 38.62 | 38.03 | 38.21 | 14,034 | +0.27(+0.71%) |
Nov 12, 2018 | 38.95 | 38.95 | 37.91 | 37.94 | 17,232 | -1.49(-3.78%) |
Nov 09, 2018 | 39.51 | 39.64 | 39.08 | 39.42 | 11,005 | -0.83(-2.07%) |
Nov 08, 2018 | 40.48 | 40.48 | 40.16 | 40.26 | 10,267 | -0.60(-1.46%) |
Nov 07, 2018 | 40.31 | 40.97 | 40.31 | 40.85 | 21,560 | +0.79(+1.98%) |
Nov 06, 2018 | 39.70 | 40.10 | 39.70 | 40.06 | 7,004 | +0.13(+0.33%) |
Nov 05, 2018 | 40.10 | 40.10 | 39.61 | 39.93 | 8,567 | -0.26(-0.66%) |
Nov 02, 2018 | 40.48 | 40.65 | 39.85 | 40.19 | 31,534 | +0.54(+1.36%) |
Nov 01, 2018 | 39.11 | 39.76 | 39.03 | 39.65 | 18,936 | +0.94(+2.42%) |
Oct 31, 2018 | 38.33 | 38.80 | 38.33 | 38.72 | 14,761 | +1.08(+2.86%) |
Oct 30, 2018 | 37.17 | 37.70 | 37.17 | 37.64 | 34,859 | +0.67(+1.81%) |
Oct 29, 2018 | 38.06 | 38.39 | 36.53 | 36.97 | 36,575 | -0.97(-2.57%) |
Oct 26, 2018 | 37.81 | 38.36 | 37.39 | 37.94 | 60,636 | -0.80(-2.07%) |
Oct 25, 2018 | 38.44 | 38.97 | 38.23 | 38.74 | 28,235 | +0.51(+1.33%) |
Oct 24, 2018 | 39.57 | 39.69 | 38.23 | 38.23 | 19,322 | -1.56(-3.92%) |
Oct 23, 2018 | 39.50 | 39.97 | 39.19 | 39.79 | 42,947 | -0.62(-1.54%) |
Oct 22, 2018 | 40.32 | 40.47 | 40.16 | 40.42 | 25,680 | +0.30(+0.75%) |
Oct 19, 2018 | 40.61 | 40.84 | 40.06 | 40.11 | 15,979 | -0.14(-0.35%) |
Oct 18, 2018 | 40.96 | 40.96 | 40.04 | 40.26 | 50,105 | -0.95(-2.29%) |
Oct 17, 2018 | 41.47 | 41.52 | 41.03 | 41.20 | 11,943 | -0.54(-1.29%) |
Oct 16, 2018 | 41.23 | 41.77 | 41.23 | 41.74 | 36,313 | +1.22(+3.01%) |
Oct 15, 2018 | 40.78 | 41.13 | 40.38 | 40.52 | 8,989 | -0.72(-1.74%) |
Oct 12, 2018 | 40.99 | 41.32 | 40.70 | 41.24 | 19,365 | +1.22(+3.05%) |
Oct 11, 2018 | 40.18 | 40.75 | 39.70 | 40.02 | 25,642 | -0.54(-1.33%) |
Oct 10, 2018 | 41.59 | 41.79 | 40.45 | 40.56 | 49,185 | -1.48(-3.53%) |
Oct 09, 2018 | 41.71 | 42.30 | 41.58 | 42.04 | 34,077 | -0.25(-0.58%) |
Oct 08, 2018 | 42.18 | 42.52 | 41.66 | 42.29 | 29,650 | -0.38(-0.89%) |
Oct 05, 2018 | 42.90 | 43.11 | 42.36 | 42.67 | 13,968 | -0.31(-0.71%) |
Oct 04, 2018 | 43.73 | 43.94 | 42.92 | 42.97 | 15,128 | -1.23(-2.77%) |
Oct 03, 2018 | 44.31 | 44.47 | 43.95 | 44.20 | 23,493 | -0.13(-0.30%) |
Oct 02, 2018 | 44.53 | 44.70 | 44.17 | 44.33 | 31,105 | -0.65(-1.45%) |
Oct 01, 2018 | 45.05 | 45.22 | 44.89 | 44.98 | 15,252 | +0.28(+0.63%) |
Sep 28, 2018 | 44.77 | 45.01 | 44.68 | 44.70 | 13,968 | -0.10(-0.23%) |
Sep 27, 2018 | 44.89 | 45.09 | 44.76 | 44.80 | 54,567 | -0.09(-0.21%) |
Sep 26, 2018 | 44.97 | 45.23 | 44.90 | 44.90 | 16,966 | -0.04(-0.08%) |
Sep 25, 2018 | 44.86 | 45.12 | 44.61 | 44.93 | 18,482 | +0.61(+1.37%) |
Sep 24, 2018 | 44.49 | 44.59 | 44.31 | 44.33 | 14,994 | -0.36(-0.81%) |
Sep 21, 2018 | 44.76 | 44.92 | 44.63 | 44.69 | 9,970 | +0.09(+0.21%) |
Sep 20, 2018 | 44.49 | 44.75 | 44.41 | 44.59 | 15,311 | +0.11(+0.25%) |
Sep 19, 2018 | 44.43 | 44.64 | 44.36 | 44.48 | 11,319 | +0.03(+0.07%) |
Sep 18, 2018 | 44.35 | 44.52 | 44.35 | 44.45 | 7,350 | +0.30(+0.67%) |
Sep 17, 2018 | 44.42 | 44.54 | 44.15 | 44.15 | 7,042 | -0.29(-0.66%) |
Sep 14, 2018 | 44.42 | 44.58 | 44.40 | 44.44 | 11,879 | +0.08(+0.17%) |
Sep 13, 2018 | 44.38 | 44.66 | 44.33 | 44.37 | 20,468 | +0.20(+0.46%) |
Sep 12, 2018 | 43.89 | 44.20 | 43.60 | 44.17 | 18,357 | +0.20(+0.44%) |
Sep 11, 2018 | 43.50 | 43.97 | 43.50 | 43.97 | 13,712 | +0.26(+0.60%) |
Sep 10, 2018 | 43.89 | 43.90 | 43.61 | 43.71 | 12,433 | -0.07(-0.17%) |
Sep 07, 2018 | 43.65 | 44.19 | 43.61 | 43.78 | 11,667 | -0.27(-0.62%) |
Sep 06, 2018 | 44.11 | 44.13 | 43.74 | 44.06 | 21,222 | -0.14(-0.32%) |
Sep 05, 2018 | 44.55 | 44.55 | 43.98 | 44.20 | 17,188 | -0.81(-1.80%) |
Sep 04, 2018 | 44.77 | 45.01 | 44.49 | 45.01 | 51,776 | +0.19(+0.42%) |
Aug 31, 2018 | 44.82 | 44.82 | 44.82 | 0 | -0.00(-0.01%) | |
Aug 30, 2018 | 45.17 | 45.17 | 44.78 | 44.82 | 33,070 | -0.34(-0.74%) |
Aug 29, 2018 | 44.86 | 45.20 | 44.86 | 45.16 | 51,813 | +0.21(+0.46%) |
Aug 28, 2018 | 45.22 | 45.22 | 44.89 | 44.95 | 26,768 | -0.38(-0.83%) |
Aug 27, 2018 | 45.21 | 45.44 | 45.21 | 45.33 | 43,793 | +0.49(+1.09%) |
Aug 24, 2018 | 44.43 | 44.93 | 44.43 | 44.84 | 113,919 | +0.59(+1.33%) |
Aug 23, 2018 | 44.14 | 44.44 | 44.14 | 44.25 | 17,749 | +0.08(+0.18%) |
Aug 22, 2018 | 43.91 | 44.18 | 43.88 | 44.17 | 23,809 | +0.44(+1.02%) |
Aug 21, 2018 | 43.24 | 43.94 | 43.24 | 43.73 | 26,405 | +0.41(+0.94%) |
Aug 20, 2018 | 43.20 | 43.41 | 42.90 | 43.32 | 17,540 | +0.31(+0.72%) |
Aug 17, 2018 | 42.58 | 43.07 | 42.58 | 43.01 | 49,428 | +0.28(+0.66%) |
Aug 16, 2018 | 42.72 | 42.90 | 42.50 | 42.73 | 137,682 | +0.29(+0.67%) |
Aug 15, 2018 | 42.83 | 42.84 | 42.24 | 42.44 | 36,001 | -1.07(-2.45%) |
Aug 14, 2018 | 43.74 | 43.79 | 43.32 | 43.51 | 30,261 | -0.28(-0.65%) |
Aug 13, 2018 | 44.13 | 44.23 | 43.74 | 43.79 | 40,846 | -0.62(-1.40%) |
Aug 10, 2018 | 44.69 | 44.69 | 44.31 | 44.41 | 28,638 | -0.57(-1.26%) |
Aug 09, 2018 | 45.33 | 45.33 | 44.93 | 44.98 | 11,086 | -0.31(-0.69%) |
Aug 08, 2018 | 45.31 | 45.31 | 44.92 | 45.29 | 26,671 | +0.04(+0.08%) |
Aug 07, 2018 | 45.32 | 45.48 | 45.16 | 45.26 | 13,879 | +0.15(+0.34%) |
Aug 06, 2018 | 45.22 | 45.22 | 45.03 | 45.10 | 17,336 | -0.19(-0.42%) |
Aug 03, 2018 | 45.47 | 45.63 | 45.16 | 45.29 | 18,880 | +0.04(+0.08%) |
Aug 02, 2018 | 44.92 | 45.25 | 44.89 | 45.25 | 21,860 | +0.21(+0.46%) |
Aug 01, 2018 | 45.12 | 45.46 | 45.02 | 45.05 | 18,262 | -0.10(-0.23%) |
Jul 31, 2018 | 45.42 | 45.42 | 45.02 | 45.15 | 25,445 | -0.06(-0.13%) |
Jul 30, 2018 | 46.21 | 46.21 | 45.10 | 45.21 | 49,975 | -1.14(-2.46%) |
Jul 27, 2018 | 47.04 | 47.13 | 46.20 | 46.35 | 29,805 | -0.59(-1.27%) |
Jul 26, 2018 | 47.12 | 47.13 | 46.81 | 46.94 | 43,658 | -0.18(-0.38%) |
Jul 25, 2018 | 46.90 | 47.12 | 46.66 | 47.12 | 34,751 | +0.38(+0.81%) |
Jul 24, 2018 | 47.30 | 47.30 | 46.71 | 46.74 | 33,751 | +0.10(+0.22%) |
Jul 23, 2018 | 47.14 | 47.14 | 46.29 | 46.64 | 18,502 | -0.35(-0.74%) |
Jul 20, 2018 | 46.92 | 47.09 | 46.82 | 46.99 | 15,602 | +0.20(+0.43%) |
Jul 19, 2018 | 46.84 | 47.20 | 46.39 | 46.78 | 58,084 | -0.52(-1.11%) |
Jul 18, 2018 | 47.40 | 47.40 | 47.08 | 47.31 | 24,072 | -0.08(-0.16%) |
Jul 17, 2018 | 47.28 | 47.42 | 47.05 | 47.38 | 36,777 | +0.35(+0.75%) |
Jul 16, 2018 | 47.30 | 47.30 | 46.81 | 47.03 | 51,654 | -0.32(-0.69%) |
Jul 13, 2018 | 47.31 | 47.48 | 47.20 | 47.36 | 20,567 | -0.01(-0.02%) |
Jul 12, 2018 | 47.29 | 47.39 | 47.04 | 47.36 | 53,267 | +1.17(+2.53%) |
Jul 11, 2018 | 46.76 | 47.96 | 46.20 | 46.20 | 48,111 | -0.92(-1.96%) |
Jul 10, 2018 | 47.48 | 47.48 | 46.93 | 47.12 | 37,632 | +0.08(+0.16%) |
Jul 09, 2018 | 47.12 | 47.12 | 46.83 | 47.04 | 24,221 | +0.42(+0.91%) |
Jul 06, 2018 | 46.09 | 46.66 | 45.76 | 46.62 | 33,154 | +0.90(+1.98%) |
Jul 05, 2018 | 45.93 | 45.93 | 45.58 | 45.72 | 35,832 | -0.08(-0.19%) |
Jul 03, 2018 | 45.80 | 45.80 | 45.80 | 0 | -0.55(-1.20%) |