Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.87 | 42.93 | 42.84 | 42.89 | 109,750 | +0.01(+0.02%) |
Apr 29, 2019 | 42.88 | 42.90 | 42.83 | 42.88 | 50,977 | -0.07(-0.16%) |
Apr 26, 2019 | 42.92 | 42.95 | 42.87 | 42.95 | 40,795 | +0.11(+0.26%) |
Apr 25, 2019 | 42.84 | 42.87 | 42.81 | 42.84 | 150,707 | +0.00(+0.01%) |
Apr 24, 2019 | 42.82 | 42.85 | 42.80 | 42.83 | 102,446 | +0.10(+0.23%) |
Apr 23, 2019 | 42.77 | 42.77 | 42.67 | 42.73 | 53,215 | +0.04(+0.10%) |
Apr 22, 2019 | 42.71 | 42.75 | 42.64 | 42.69 | 123,286 | -0.03(-0.08%) |
Apr 18, 2019 | 42.69 | 42.78 | 42.67 | 42.73 | 54,444 | +0.06(+0.13%) |
Apr 17, 2019 | 42.69 | 42.72 | 42.63 | 42.67 | 63,105 | +0.01(+0.03%) |
Apr 16, 2019 | 42.68 | 42.73 | 42.61 | 42.66 | 39,921 | -0.04(-0.08%) |
Apr 15, 2019 | 42.68 | 42.76 | 42.68 | 42.69 | 46,635 | +0.00(+0.00%) |
Apr 12, 2019 | 42.73 | 42.80 | 42.69 | 42.69 | 76,717 | -0.13(-0.30%) |
Apr 11, 2019 | 42.84 | 42.85 | 42.78 | 42.82 | 95,559 | -0.08(-0.18%) |
Apr 10, 2019 | 42.85 | 42.90 | 42.85 | 42.89 | 61,707 | +0.08(+0.19%) |
Apr 09, 2019 | 42.80 | 42.86 | 42.80 | 42.81 | 52,026 | +0.05(+0.11%) |
Apr 08, 2019 | 42.77 | 42.84 | 42.74 | 42.77 | 96,254 | -0.01(-0.02%) |
Apr 05, 2019 | 42.72 | 42.79 | 42.72 | 42.78 | 44,192 | +0.03(+0.08%) |
Apr 04, 2019 | 42.74 | 42.75 | 42.68 | 42.74 | 86,336 | +0.03(+0.06%) |
Apr 03, 2019 | 42.72 | 42.75 | 42.69 | 42.72 | 80,460 | -0.04(-0.10%) |
Apr 02, 2019 | 42.73 | 42.82 | 42.71 | 42.76 | 101,637 | +0.01(+0.02%) |
Apr 01, 2019 | 42.85 | 42.88 | 42.67 | 42.75 | 598,356 | -0.15(-0.36%) |
Mar 29, 2019 | 42.88 | 42.94 | 42.84 | 42.90 | 97,341 | -0.07(-0.16%) |
Mar 28, 2019 | 42.89 | 42.99 | 42.87 | 42.97 | 145,973 | +0.13(+0.30%) |
Mar 27, 2019 | 42.89 | 42.95 | 42.81 | 42.84 | 209,426 | +0.00(+0.01%) |
Mar 26, 2019 | 42.75 | 42.85 | 42.72 | 42.84 | 116,895 | +0.09(+0.21%) |
Mar 25, 2019 | 42.73 | 42.89 | 42.67 | 42.75 | 74,391 | +0.05(+0.12%) |
Mar 22, 2019 | 42.64 | 42.72 | 42.62 | 42.70 | 238,874 | +0.21(+0.50%) |
Mar 21, 2019 | 42.52 | 42.56 | 42.49 | 42.49 | 85,324 | +0.05(+0.12%) |
Mar 20, 2019 | 42.37 | 42.54 | 42.31 | 42.44 | 50,404 | +0.10(+0.24%) |
Mar 19, 2019 | 42.35 | 42.38 | 42.33 | 42.34 | 97,665 | +0.00(+0.00%) |
Mar 18, 2019 | 42.36 | 42.43 | 42.33 | 42.34 | 740,098 | -0.05(-0.12%) |
Mar 15, 2019 | 42.38 | 42.39 | 42.34 | 42.39 | 38,391 | +0.05(+0.12%) |
Mar 14, 2019 | 42.37 | 42.37 | 42.30 | 42.34 | 26,022 | +0.00(+0.00%) |
Mar 13, 2019 | 42.34 | 42.39 | 42.33 | 42.34 | 39,158 | -0.02(-0.04%) |
Mar 12, 2019 | 42.32 | 42.38 | 42.29 | 42.35 | 49,146 | +0.08(+0.18%) |
Mar 11, 2019 | 42.27 | 42.32 | 42.24 | 42.28 | 60,039 | -0.01(-0.02%) |
Mar 08, 2019 | 42.27 | 42.32 | 42.24 | 42.28 | 141,164 | +0.03(+0.08%) |
Mar 07, 2019 | 42.21 | 42.31 | 42.21 | 42.25 | 506,143 | +0.12(+0.28%) |
Mar 06, 2019 | 42.08 | 42.18 | 42.08 | 42.13 | 285,547 | +0.06(+0.14%) |
Mar 05, 2019 | 42.07 | 42.13 | 42.01 | 42.07 | 110,362 | -0.03(-0.08%) |
Mar 04, 2019 | 42.11 | 42.14 | 42.01 | 42.11 | 253,880 | +0.07(+0.16%) |
Mar 01, 2019 | 42.04 | 42.11 | 42.00 | 42.04 | 264,018 | -0.03(-0.08%) |
Feb 28, 2019 | 42.15 | 42.17 | 42.07 | 42.07 | 419,567 | -0.04(-0.10%) |
Feb 27, 2019 | 42.21 | 42.24 | 42.12 | 42.12 | 118,296 | -0.13(-0.30%) |
Feb 26, 2019 | 42.20 | 42.26 | 42.19 | 42.24 | 85,730 | +0.09(+0.22%) |
Feb 25, 2019 | 42.17 | 42.21 | 42.15 | 42.15 | 39,081 | -0.05(-0.12%) |
Feb 22, 2019 | 42.11 | 42.23 | 42.11 | 42.20 | 84,226 | +0.15(+0.36%) |
Feb 21, 2019 | 42.07 | 42.19 | 42.05 | 42.05 | 94,405 | -0.16(-0.37%) |
Feb 20, 2019 | 42.13 | 42.22 | 42.13 | 42.20 | 73,582 | -0.02(-0.04%) |
Feb 19, 2019 | 42.22 | 42.25 | 42.17 | 42.22 | 127,938 | +0.08(+0.18%) |
Feb 15, 2019 | 42.13 | 42.18 | 42.13 | 42.14 | 31,974 | -0.01(-0.02%) |
Feb 14, 2019 | 42.12 | 42.21 | 42.06 | 42.15 | 72,907 | +0.15(+0.36%) |
Feb 13, 2019 | 42.06 | 42.14 | 41.97 | 42.00 | 98,028 | -0.13(-0.30%) |
Feb 12, 2019 | 42.12 | 42.17 | 42.01 | 42.13 | 377,923 | +0.04(+0.09%) |
Feb 11, 2019 | 42.19 | 42.19 | 42.05 | 42.09 | 66,802 | -0.11(-0.27%) |
Feb 08, 2019 | 42.19 | 42.22 | 42.11 | 42.20 | 88,700 | +0.09(+0.22%) |
Feb 07, 2019 | 42.09 | 42.16 | 42.02 | 42.11 | 104,336 | +0.12(+0.28%) |
Feb 06, 2019 | 42.09 | 42.14 | 41.98 | 41.99 | 179,980 | -0.06(-0.14%) |
Feb 05, 2019 | 42.03 | 42.06 | 41.99 | 42.05 | 109,154 | +0.05(+0.12%) |
Feb 04, 2019 | 41.98 | 42.02 | 41.92 | 42.00 | 95,551 | +0.03(+0.08%) |
Feb 01, 2019 | 42.09 | 42.09 | 41.93 | 41.97 | 229,271 | -0.08(-0.18%) |
Jan 31, 2019 | 41.98 | 42.09 | 41.98 | 42.04 | 65,112 | +0.14(+0.34%) |
Jan 30, 2019 | 41.83 | 42.00 | 41.82 | 41.90 | 129,606 | +0.03(+0.08%) |
Jan 29, 2019 | 41.84 | 41.88 | 41.79 | 41.87 | 36,105 | +0.08(+0.20%) |
Jan 28, 2019 | 41.79 | 41.86 | 41.71 | 41.78 | 167,936 | -0.03(-0.08%) |
Jan 25, 2019 | 41.79 | 41.84 | 41.73 | 41.82 | 72,239 | +0.04(+0.10%) |
Jan 24, 2019 | 41.76 | 41.87 | 41.75 | 41.77 | 42,468 | +0.01(+0.02%) |
Jan 23, 2019 | 41.75 | 41.79 | 41.70 | 41.76 | 78,563 | +0.07(+0.16%) |
Jan 22, 2019 | 41.75 | 41.80 | 41.66 | 41.70 | 1,105,866 | +0.04(+0.10%) |
Jan 18, 2019 | 41.64 | 41.77 | 41.57 | 41.66 | 221,195 | -0.05(-0.12%) |
Jan 17, 2019 | 41.73 | 41.75 | 41.62 | 41.71 | 72,260 | +0.03(+0.06%) |
Jan 16, 2019 | 41.72 | 41.73 | 41.63 | 41.68 | 72,272 | +0.03(+0.06%) |
Jan 15, 2019 | 41.78 | 41.78 | 41.63 | 41.66 | 70,468 | -0.09(-0.22%) |
Jan 14, 2019 | 41.77 | 41.83 | 41.65 | 41.75 | 68,427 | +0.03(+0.06%) |
Jan 11, 2019 | 41.73 | 41.78 | 41.67 | 41.72 | 89,760 | +0.09(+0.22%) |
Jan 10, 2019 | 41.73 | 41.79 | 41.60 | 41.63 | 54,897 | -0.10(-0.24%) |
Jan 09, 2019 | 41.72 | 41.74 | 41.65 | 41.73 | 98,327 | +0.06(+0.14%) |
Jan 08, 2019 | 41.72 | 41.73 | 41.62 | 41.67 | 195,352 | -0.03(-0.08%) |
Jan 07, 2019 | 41.83 | 41.83 | 41.68 | 41.71 | 82,380 | -0.04(-0.10%) |
Jan 04, 2019 | 41.77 | 41.80 | 41.69 | 41.75 | 104,958 | -0.05(-0.11%) |
Jan 03, 2019 | 41.66 | 41.85 | 41.66 | 41.80 | 166,999 | +0.15(+0.37%) |
Jan 02, 2019 | 41.57 | 41.68 | 41.55 | 41.64 | 386,064 | +0.08(+0.20%) |
Dec 31, 2018 | 41.54 | 41.59 | 41.47 | 41.56 | 62,333 | +0.00(+0.00%) |
Dec 28, 2018 | 41.52 | 41.56 | 41.48 | 41.56 | 165,867 | +0.12(+0.28%) |
Dec 27, 2018 | 41.49 | 41.54 | 41.40 | 41.44 | 1,063,050 | +0.08(+0.18%) |
Dec 26, 2018 | 41.48 | 41.51 | 41.36 | 41.36 | 78,834 | -0.10(-0.24%) |
Dec 24, 2018 | 41.55 | 41.55 | 41.46 | 41.46 | 54,378 | -0.01(-0.02%) |
Dec 21, 2018 | 41.44 | 41.50 | 41.38 | 41.47 | 203,148 | +0.03(+0.06%) |
Dec 20, 2018 | 41.48 | 41.59 | 41.41 | 41.45 | 57,969 | +0.03(+0.08%) |
Dec 19, 2018 | 41.38 | 41.50 | 41.34 | 41.41 | 64,209 | +0.00(+0.00%) |
Dec 18, 2018 | 41.28 | 41.43 | 41.26 | 41.41 | 63,347 | +0.15(+0.37%) |
Dec 17, 2018 | 41.31 | 41.32 | 41.24 | 41.26 | 53,541 | +0.09(+0.21%) |
Dec 14, 2018 | 41.22 | 41.31 | 41.16 | 41.17 | 112,248 | -0.08(-0.18%) |
Dec 13, 2018 | 41.22 | 41.29 | 41.19 | 41.25 | 109,554 | +0.02(+0.04%) |
Dec 12, 2018 | 41.23 | 41.27 | 41.18 | 41.23 | 103,621 | -0.04(-0.10%) |
Dec 11, 2018 | 41.22 | 41.32 | 41.22 | 41.27 | 55,935 | +0.03(+0.06%) |
Dec 10, 2018 | 41.31 | 41.35 | 41.25 | 41.25 | 51,319 | -0.04(-0.10%) |
Dec 07, 2018 | 41.13 | 41.30 | 41.11 | 41.29 | 67,849 | +0.12(+0.29%) |
Dec 06, 2018 | 41.11 | 41.25 | 41.10 | 41.17 | 76,556 | +0.08(+0.20%) |
Dec 04, 2018 | 40.97 | 41.15 | 40.97 | 41.09 | 107,844 | +0.18(+0.45%) |
Dec 03, 2018 | 40.97 | 40.99 | 40.85 | 40.90 | 137,021 | +0.03(+0.06%) |
Nov 30, 2018 | 40.94 | 40.96 | 40.86 | 40.88 | 43,804 | +0.02(+0.04%) |
Nov 29, 2018 | 40.94 | 40.95 | 40.83 | 40.86 | 78,940 | -0.02(-0.04%) |
Nov 28, 2018 | 40.79 | 40.90 | 40.74 | 40.88 | 144,748 | +0.08(+0.21%) |
Nov 27, 2018 | 40.79 | 40.88 | 40.79 | 40.80 | 49,772 | -0.00(-0.01%) |
Nov 26, 2018 | 40.83 | 40.85 | 40.73 | 40.80 | 33,796 | -0.04(-0.09%) |
Nov 23, 2018 | 40.85 | 40.88 | 40.81 | 40.84 | 17,140 | +0.05(+0.11%) |
Nov 21, 2018 | 40.79 | 40.79 | 40.79 | 0 | -0.08(-0.19%) | |
Nov 20, 2018 | 40.83 | 40.91 | 40.81 | 40.87 | 39,351 | -0.04(-0.09%) |
Nov 19, 2018 | 40.81 | 40.92 | 40.81 | 40.90 | 138,800 | +0.06(+0.14%) |
Nov 16, 2018 | 40.75 | 40.86 | 40.75 | 40.85 | 40,810 | +0.12(+0.29%) |
Nov 15, 2018 | 40.82 | 40.87 | 40.66 | 40.73 | 53,390 | -0.06(-0.14%) |
Nov 14, 2018 | 40.70 | 40.87 | 40.70 | 40.79 | 55,614 | +0.08(+0.19%) |
Nov 13, 2018 | 40.71 | 40.75 | 40.71 | 40.71 | 45,817 | +0.01(+0.02%) |
Nov 12, 2018 | 40.74 | 40.78 | 40.63 | 40.70 | 114,954 | -0.01(-0.02%) |
Nov 09, 2018 | 40.62 | 40.71 | 40.55 | 40.71 | 129,231 | +0.12(+0.29%) |
Nov 08, 2018 | 40.54 | 40.68 | 40.53 | 40.59 | 83,356 | -0.05(-0.11%) |
Nov 07, 2018 | 40.53 | 40.69 | 40.53 | 40.64 | 41,914 | +0.08(+0.20%) |
Nov 06, 2018 | 40.55 | 40.61 | 40.53 | 40.56 | 45,276 | -0.03(-0.08%) |
Nov 05, 2018 | 40.58 | 40.63 | 40.47 | 40.59 | 49,735 | +0.03(+0.06%) |
Nov 02, 2018 | 40.65 | 40.68 | 40.52 | 40.57 | 54,652 | -0.16(-0.39%) |
Nov 01, 2018 | 40.66 | 40.73 | 40.66 | 40.73 | 24,829 | +0.01(+0.02%) |
Oct 31, 2018 | 40.67 | 40.74 | 40.65 | 40.72 | 30,411 | -0.06(-0.14%) |
Oct 30, 2018 | 40.79 | 40.82 | 40.68 | 40.78 | 42,105 | -0.03(-0.08%) |
Oct 29, 2018 | 40.82 | 40.85 | 40.77 | 40.81 | 37,591 | -0.02(-0.04%) |
Oct 26, 2018 | 40.79 | 40.89 | 40.78 | 40.83 | 53,816 | +0.08(+0.21%) |
Oct 25, 2018 | 40.74 | 40.78 | 40.71 | 40.74 | 731,438 | +0.02(+0.04%) |
Oct 24, 2018 | 40.75 | 40.79 | 40.70 | 40.73 | 50,394 | +0.14(+0.35%) |
Oct 23, 2018 | 40.74 | 40.79 | 40.59 | 40.59 | 48,288 | -0.03(-0.07%) |
Oct 22, 2018 | 40.65 | 40.68 | 40.58 | 40.62 | 71,712 | +0.02(+0.04%) |
Oct 19, 2018 | 40.63 | 40.69 | 40.50 | 40.60 | 117,338 | +0.00(+0.00%) |
Oct 18, 2018 | 40.59 | 40.71 | 40.58 | 40.60 | 66,120 | -0.07(-0.16%) |
Oct 17, 2018 | 40.69 | 40.76 | 40.67 | 40.67 | 45,436 | -0.04(-0.10%) |
Oct 16, 2018 | 40.72 | 40.75 | 40.70 | 40.71 | 35,042 | -0.03(-0.08%) |
Oct 15, 2018 | 40.77 | 40.78 | 40.68 | 40.74 | 33,421 | +0.00(+0.00%) |
Oct 12, 2018 | 40.62 | 40.79 | 40.62 | 40.74 | 89,109 | +0.08(+0.21%) |
Oct 11, 2018 | 40.59 | 40.74 | 40.55 | 40.66 | 67,257 | +0.06(+0.14%) |
Oct 10, 2018 | 40.61 | 40.68 | 40.48 | 40.60 | 124,029 | -0.07(-0.16%) |
Oct 09, 2018 | 40.55 | 40.67 | 40.52 | 40.67 | 44,526 | +0.07(+0.17%) |
Oct 08, 2018 | 40.56 | 40.63 | 40.53 | 40.60 | 40,554 | +0.07(+0.16%) |
Oct 05, 2018 | 40.64 | 40.65 | 40.52 | 40.53 | 130,495 | -0.17(-0.41%) |
Oct 04, 2018 | 40.72 | 40.75 | 40.63 | 40.70 | 68,997 | -0.05(-0.12%) |
Oct 03, 2018 | 40.96 | 40.97 | 40.74 | 40.75 | 47,521 | -0.18(-0.45%) |
Oct 02, 2018 | 40.97 | 41.04 | 40.91 | 40.93 | 45,327 | +0.01(+0.02%) |
Oct 01, 2018 | 40.95 | 40.99 | 40.92 | 40.92 | 67,155 | -0.03(-0.08%) |
Sep 28, 2018 | 40.99 | 41.02 | 40.93 | 40.96 | 27,032 | +0.04(+0.10%) |
Sep 27, 2018 | 40.91 | 40.97 | 40.83 | 40.92 | 109,377 | +0.03(+0.06%) |
Sep 26, 2018 | 40.89 | 40.91 | 40.79 | 40.89 | 22,287 | +0.04(+0.10%) |
Sep 25, 2018 | 40.80 | 40.87 | 40.80 | 40.85 | 24,894 | +0.03(+0.08%) |
Sep 24, 2018 | 40.88 | 40.92 | 40.78 | 40.82 | 138,315 | -0.01(-0.02%) |
Sep 21, 2018 | 40.77 | 40.90 | 40.77 | 40.82 | 46,289 | +0.00(+0.00%) |
Sep 20, 2018 | 40.76 | 40.91 | 40.73 | 40.82 | 33,530 | -0.03(-0.06%) |
Sep 19, 2018 | 40.84 | 40.92 | 40.82 | 40.85 | 29,608 | +0.00(+0.00%) |
Sep 18, 2018 | 41.00 | 41.00 | 40.84 | 40.85 | 59,078 | -0.13(-0.31%) |
Sep 17, 2018 | 40.99 | 41.05 | 40.89 | 40.98 | 85,324 | +0.01(+0.02%) |
Sep 14, 2018 | 41.02 | 41.04 | 40.89 | 40.97 | 72,723 | -0.05(-0.12%) |
Sep 13, 2018 | 41.11 | 41.12 | 41.01 | 41.01 | 302,817 | +0.01(+0.02%) |
Sep 12, 2018 | 41.09 | 41.09 | 41.00 | 41.01 | 135,251 | +0.00(+0.00%) |
Sep 11, 2018 | 41.06 | 41.09 | 40.96 | 41.01 | 300,610 | -0.05(-0.12%) |
Sep 10, 2018 | 41.10 | 41.13 | 41.04 | 41.06 | 56,693 | +0.03(+0.08%) |
Sep 07, 2018 | 41.19 | 41.19 | 41.00 | 41.02 | 65,097 | -0.14(-0.34%) |
Sep 06, 2018 | 41.16 | 41.23 | 41.16 | 41.16 | 84,013 | +0.03(+0.08%) |
Sep 05, 2018 | 41.17 | 41.18 | 41.07 | 41.13 | 27,386 | -0.03(-0.08%) |
Sep 04, 2018 | 41.22 | 41.23 | 41.16 | 41.16 | 27,076 | -0.04(-0.10%) |
Aug 31, 2018 | 41.21 | 41.21 | 41.21 | 0 | -0.03(-0.08%) | |
Aug 30, 2018 | 41.21 | 41.26 | 41.20 | 41.24 | 39,562 | +0.03(+0.08%) |
Aug 29, 2018 | 41.16 | 41.23 | 41.16 | 41.21 | 27,991 | +0.03(+0.06%) |
Aug 28, 2018 | 41.24 | 41.25 | 41.18 | 41.18 | 43,127 | -0.08(-0.20%) |
Aug 27, 2018 | 41.27 | 41.32 | 41.21 | 41.26 | 23,513 | -0.08(-0.20%) |
Aug 24, 2018 | 41.23 | 41.35 | 41.21 | 41.35 | 40,521 | +0.12(+0.29%) |
Aug 23, 2018 | 41.27 | 41.35 | 41.21 | 41.23 | 46,713 | -0.10(-0.25%) |
Aug 22, 2018 | 41.33 | 41.33 | 41.25 | 41.33 | 75,338 | +0.06(+0.14%) |
Aug 21, 2018 | 41.31 | 41.31 | 41.26 | 41.27 | 42,237 | -0.02(-0.06%) |
Aug 20, 2018 | 41.25 | 41.30 | 41.24 | 41.30 | 102,390 | +0.11(+0.26%) |
Aug 17, 2018 | 41.17 | 41.25 | 41.17 | 41.19 | 108,742 | +0.12(+0.30%) |
Aug 16, 2018 | 41.22 | 41.22 | 41.03 | 41.06 | 78,175 | -0.14(-0.34%) |
Aug 15, 2018 | 41.16 | 41.23 | 41.10 | 41.20 | 59,666 | +0.08(+0.20%) |
Aug 14, 2018 | 41.15 | 41.18 | 41.10 | 41.12 | 61,912 | -0.06(-0.14%) |
Aug 13, 2018 | 41.13 | 41.21 | 41.07 | 41.18 | 31,084 | +0.03(+0.06%) |
Aug 10, 2018 | 41.00 | 41.21 | 41.00 | 41.15 | 1,048,012 | +0.13(+0.32%) |
Aug 09, 2018 | 41.00 | 41.06 | 40.95 | 41.02 | 30,169 | +0.04(+0.10%) |
Aug 08, 2018 | 40.96 | 40.99 | 40.86 | 40.98 | 26,187 | +0.12(+0.31%) |
Aug 07, 2018 | 41.00 | 41.03 | 40.83 | 40.85 | 130,915 | -0.15(-0.37%) |
Aug 06, 2018 | 41.04 | 41.05 | 40.98 | 41.00 | 25,048 | +0.05(+0.12%) |
Aug 03, 2018 | 40.91 | 41.00 | 40.89 | 40.95 | 24,752 | +0.05(+0.12%) |
Aug 02, 2018 | 40.86 | 40.93 | 40.86 | 40.90 | 29,451 | +0.12(+0.29%) |
Aug 01, 2018 | 40.81 | 40.90 | 40.78 | 40.79 | 46,959 | -0.13(-0.33%) |
Jul 31, 2018 | 40.93 | 40.95 | 40.87 | 40.92 | 17,649 | +0.03(+0.08%) |
Jul 30, 2018 | 40.85 | 40.95 | 40.85 | 40.89 | 24,013 | -0.02(-0.06%) |
Jul 27, 2018 | 40.88 | 40.93 | 40.85 | 40.91 | 23,070 | +0.01(+0.02%) |
Jul 26, 2018 | 40.90 | 40.92 | 40.84 | 40.90 | 37,380 | +0.02(+0.06%) |
Jul 25, 2018 | 40.95 | 40.95 | 40.80 | 40.88 | 22,886 | +0.02(+0.06%) |
Jul 24, 2018 | 40.76 | 40.90 | 40.75 | 40.86 | 18,321 | +0.04(+0.09%) |
Jul 23, 2018 | 40.97 | 40.97 | 40.82 | 40.82 | 22,320 | -0.17(-0.42%) |
Jul 20, 2018 | 40.99 | 41.05 | 40.93 | 41.00 | 25,263 | -0.02(-0.06%) |
Jul 19, 2018 | 40.89 | 41.11 | 40.89 | 41.02 | 53,359 | +0.10(+0.24%) |
Jul 18, 2018 | 40.99 | 41.05 | 40.92 | 40.92 | 27,269 | -0.11(-0.26%) |
Jul 17, 2018 | 41.05 | 41.07 | 40.94 | 41.03 | 11,277 | +0.07(+0.16%) |
Jul 16, 2018 | 41.04 | 41.06 | 40.95 | 40.96 | 14,913 | -0.06(-0.14%) |
Jul 13, 2018 | 41.03 | 41.10 | 40.99 | 41.02 | 10,613 | +0.06(+0.14%) |
Jul 12, 2018 | 41.03 | 41.03 | 40.94 | 40.96 | 15,222 | -0.02(-0.04%) |
Jul 11, 2018 | 40.93 | 41.05 | 40.91 | 40.98 | 18,693 | +0.02(+0.06%) |
Jul 10, 2018 | 40.88 | 41.01 | 40.88 | 40.95 | 23,138 | -0.00(-0.01%) |
Jul 09, 2018 | 40.92 | 41.00 | 40.90 | 40.96 | 15,705 | -0.02(-0.05%) |
Jul 06, 2018 | 41.04 | 41.07 | 40.94 | 40.98 | 13,790 | +0.11(+0.26%) |
Jul 05, 2018 | 40.98 | 41.00 | 40.85 | 40.87 | 31,767 | +0.01(+0.02%) |
Jul 03, 2018 | 40.86 | 40.86 | 40.86 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 40.86 | 40.99 | 40.86 | 40.87 | 25,214 | +0.02(+0.04%) |
Jun 29, 2018 | 40.89 | 40.94 | 40.84 | 40.85 | 41,330 | -0.08(-0.20%) |
Jun 28, 2018 | 40.91 | 40.95 | 40.84 | 40.94 | 28,815 | +0.06(+0.14%) |
Jun 27, 2018 | 40.86 | 40.98 | 40.84 | 40.88 | 65,848 | +0.06(+0.14%) |
Jun 26, 2018 | 40.83 | 40.84 | 40.76 | 40.82 | 34,303 | +0.05(+0.12%) |
Jun 25, 2018 | 40.78 | 40.86 | 40.77 | 40.77 | 30,861 | +0.01(+0.02%) |
Jun 22, 2018 | 40.75 | 40.82 | 40.70 | 40.76 | 45,549 | -0.01(-0.02%) |
Jun 21, 2018 | 40.82 | 40.84 | 40.72 | 40.77 | 29,580 | +0.08(+0.19%) |
Jun 20, 2018 | 40.76 | 40.78 | 40.69 | 40.69 | 42,047 | -0.10(-0.24%) |
Jun 19, 2018 | 40.86 | 40.88 | 40.76 | 40.79 | 56,753 | +0.07(+0.16%) |
Jun 18, 2018 | 40.72 | 40.82 | 40.71 | 40.72 | 22,969 | +0.02(+0.04%) |
Jun 15, 2018 | 40.87 | 40.71 | 40.71 | 35,006 | +0.02(+0.04%) | |
Jun 14, 2018 | 40.65 | 40.79 | 40.65 | 40.69 | 68,470 | +0.08(+0.20%) |
Jun 13, 2018 | 40.75 | 40.80 | 40.59 | 40.61 | 12,859 | -0.12(-0.29%) |
Jun 12, 2018 | 40.66 | 40.78 | 40.63 | 40.73 | 37,553 | +0.04(+0.11%) |
Jun 11, 2018 | 40.70 | 40.75 | 40.68 | 40.68 | 14,226 | +0.01(+0.02%) |
Jun 08, 2018 | 40.77 | 40.84 | 40.67 | 40.67 | 53,428 | -0.14(-0.34%) |
Jun 07, 2018 | 40.67 | 40.82 | 40.67 | 40.82 | 67,275 | +0.07(+0.16%) |
Jun 06, 2018 | 40.84 | 40.84 | 40.72 | 40.75 | 41,677 | -0.10(-0.24%) |
Jun 05, 2018 | 40.86 | 40.89 | 40.81 | 40.85 | 18,581 | +0.05(+0.12%) |
Jun 04, 2018 | 40.88 | 40.89 | 40.80 | 40.80 | 85,187 | -0.10(-0.24%) |
Jun 01, 2018 | 40.91 | 40.93 | 40.78 | 40.90 | 11,821 | -0.03(-0.08%) |
May 31, 2018 | 40.94 | 41.01 | 40.87 | 40.93 | 16,036 | -0.07(-0.18%) |
May 30, 2018 | 41.02 | 41.05 | 40.91 | 41.01 | 15,804 | -0.08(-0.19%) |
May 29, 2018 | 40.92 | 41.13 | 40.91 | 41.08 | 24,725 | +0.31(+0.76%) |
May 25, 2018 | 40.77 | 40.77 | 40.77 | 0 | +0.20(+0.49%) | |
May 24, 2018 | 40.66 | 40.77 | 40.57 | 40.58 | 73,816 | +0.00(+0.00%) |
May 23, 2018 | 40.61 | 40.68 | 40.49 | 40.58 | 45,639 | +0.07(+0.16%) |
May 22, 2018 | 40.51 | 40.55 | 40.49 | 40.51 | 27,312 | -0.02(-0.06%) |
May 21, 2018 | 40.34 | 40.53 | 40.34 | 40.53 | 14,728 | +0.03(+0.08%) |
May 18, 2018 | 40.44 | 40.51 | 40.32 | 40.50 | 26,197 | +0.08(+0.20%) |
May 17, 2018 | 40.42 | 40.48 | 40.28 | 40.42 | 336,517 | +0.01(+0.02%) |
May 16, 2018 | 40.56 | 40.56 | 40.35 | 40.41 | 37,692 | -0.02(-0.04%) |
May 15, 2018 | 40.55 | 40.57 | 40.38 | 40.43 | 34,163 | -0.17(-0.43%) |
May 14, 2018 | 40.67 | 40.68 | 40.59 | 40.60 | 23,593 | -0.02(-0.06%) |
May 11, 2018 | 40.69 | 40.70 | 40.62 | 40.62 | 48,722 | +0.01(+0.02%) |
May 10, 2018 | 40.67 | 40.67 | 40.61 | 40.62 | 27,109 | +0.06(+0.14%) |
May 09, 2018 | 40.60 | 40.61 | 40.55 | 40.56 | 34,218 | -0.11(-0.26%) |
May 08, 2018 | 40.63 | 40.67 | 40.63 | 40.67 | 44,097 | -0.05(-0.12%) |
May 07, 2018 | 40.62 | 40.73 | 40.62 | 40.72 | 32,416 | +0.09(+0.22%) |
May 04, 2018 | 40.70 | 40.72 | 40.62 | 40.62 | 16,377 | -0.01(-0.02%) |
May 03, 2018 | 40.62 | 40.72 | 40.62 | 40.63 | 34,434 | +0.02(+0.04%) |
May 02, 2018 | 40.62 | 40.67 | 40.58 | 40.62 | 14,005 | +0.03(+0.08%) |