Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.75 | 40.88 | 40.71 | 40.85 | 205,332 | +0.02(+0.05%) |
Apr 29, 2019 | 40.87 | 40.89 | 40.78 | 40.83 | 181,308 | -0.03(-0.07%) |
Apr 26, 2019 | 40.86 | 40.88 | 40.80 | 40.86 | 40,500 | +0.04(+0.10%) |
Apr 25, 2019 | 40.79 | 40.84 | 40.71 | 40.82 | 195,833 | +0.03(+0.07%) |
Apr 24, 2019 | 40.82 | 40.85 | 40.77 | 40.79 | 35,560 | -0.06(-0.15%) |
Apr 23, 2019 | 40.77 | 40.87 | 40.76 | 40.85 | 53,392 | +0.07(+0.17%) |
Apr 22, 2019 | 40.76 | 40.78 | 40.72 | 40.78 | 62,093 | +0.07(+0.18%) |
Apr 18, 2019 | 40.73 | 40.73 | 40.67 | 40.71 | 38,280 | -0.01(-0.02%) |
Apr 17, 2019 | 40.80 | 40.80 | 40.69 | 40.72 | 56,929 | -0.06(-0.14%) |
Apr 16, 2019 | 40.75 | 40.87 | 40.72 | 40.77 | 140,128 | +0.03(+0.08%) |
Apr 15, 2019 | 40.77 | 40.77 | 40.70 | 40.74 | 52,692 | -0.03(-0.08%) |
Apr 12, 2019 | 40.74 | 40.78 | 40.72 | 40.77 | 52,680 | +0.06(+0.14%) |
Apr 11, 2019 | 40.66 | 40.73 | 40.64 | 40.72 | 55,930 | +0.07(+0.16%) |
Apr 10, 2019 | 40.55 | 40.66 | 40.53 | 40.65 | 49,735 | +0.13(+0.33%) |
Apr 09, 2019 | 40.51 | 40.54 | 40.46 | 40.52 | 55,348 | -0.01(-0.02%) |
Apr 08, 2019 | 40.49 | 40.56 | 40.44 | 40.52 | 64,470 | +0.02(+0.04%) |
Apr 05, 2019 | 40.44 | 40.52 | 40.44 | 40.51 | 42,000 | +0.07(+0.18%) |
Apr 04, 2019 | 40.39 | 40.44 | 40.36 | 40.44 | 36,848 | +0.08(+0.21%) |
Apr 03, 2019 | 40.44 | 40.44 | 40.33 | 40.35 | 72,012 | +0.00(+0.01%) |
Apr 02, 2019 | 40.17 | 40.37 | 40.17 | 40.35 | 61,902 | +0.00(+0.00%) |
Apr 01, 2019 | 40.38 | 40.40 | 40.33 | 40.35 | 65,431 | -0.21(-0.51%) |
Mar 29, 2019 | 40.50 | 40.58 | 40.48 | 40.56 | 41,280 | +0.08(+0.19%) |
Mar 28, 2019 | 40.41 | 40.48 | 40.36 | 40.48 | 36,528 | +0.11(+0.27%) |
Mar 27, 2019 | 40.49 | 40.49 | 40.29 | 40.38 | 114,002 | +0.00(+0.00%) |
Mar 26, 2019 | 40.38 | 40.41 | 40.32 | 40.38 | 66,865 | +0.10(+0.24%) |
Mar 25, 2019 | 40.31 | 40.31 | 40.23 | 40.28 | 58,978 | +0.00(+0.00%) |
Mar 22, 2019 | 40.39 | 40.55 | 40.26 | 40.27 | 379,560 | -0.17(-0.41%) |
Mar 21, 2019 | 40.41 | 40.56 | 40.40 | 40.44 | 8,942,135 | +0.05(+0.12%) |
Mar 20, 2019 | 40.31 | 40.48 | 40.21 | 40.40 | 28,846 | +0.15(+0.37%) |
Mar 19, 2019 | 40.31 | 40.45 | 40.23 | 40.25 | 46,741 | -0.02(-0.06%) |
Mar 18, 2019 | 40.26 | 40.40 | 40.25 | 40.27 | 33,304 | +0.01(+0.02%) |
Mar 15, 2019 | 40.25 | 40.33 | 40.24 | 40.26 | 30,240 | +0.05(+0.12%) |
Mar 14, 2019 | 40.22 | 40.25 | 40.16 | 40.22 | 19,380 | +0.00(+0.00%) |
Mar 13, 2019 | 40.14 | 40.24 | 40.12 | 40.22 | 23,210 | +0.08(+0.20%) |
Mar 12, 2019 | 40.02 | 40.15 | 40.02 | 40.13 | 164,454 | +0.06(+0.15%) |
Mar 11, 2019 | 40.00 | 40.12 | 39.92 | 40.07 | 173,775 | +0.16(+0.40%) |
Mar 08, 2019 | 39.92 | 39.99 | 39.80 | 39.92 | 23,160 | -0.06(-0.15%) |
Mar 07, 2019 | 40.10 | 40.10 | 39.92 | 39.98 | 29,154 | -0.09(-0.23%) |
Mar 06, 2019 | 40.12 | 40.15 | 40.06 | 40.07 | 1,526,547 | -0.11(-0.27%) |
Mar 05, 2019 | 40.14 | 40.19 | 40.13 | 40.17 | 22,370 | +0.06(+0.15%) |
Mar 04, 2019 | 40.27 | 40.27 | 40.08 | 40.12 | 58,183 | -0.11(-0.27%) |
Mar 01, 2019 | 40.12 | 40.24 | 40.12 | 40.23 | 133,200 | -0.12(-0.29%) |
Feb 28, 2019 | 40.38 | 40.38 | 40.27 | 40.34 | 39,484 | +0.03(+0.06%) |
Feb 27, 2019 | 40.38 | 40.40 | 40.27 | 40.32 | 62,562 | +0.00(+0.00%) |
Feb 26, 2019 | 40.30 | 40.36 | 40.22 | 40.32 | 11,055 | +0.06(+0.15%) |
Feb 25, 2019 | 40.31 | 40.33 | 40.25 | 40.26 | 34,846 | +0.03(+0.08%) |
Feb 22, 2019 | 40.12 | 40.23 | 40.12 | 40.23 | 29,880 | +0.09(+0.23%) |
Feb 21, 2019 | 40.15 | 40.15 | 40.11 | 40.13 | 17,388 | -0.04(-0.10%) |
Feb 20, 2019 | 40.17 | 40.18 | 40.08 | 40.17 | 31,699 | +0.05(+0.12%) |
Feb 19, 2019 | 40.08 | 40.16 | 40.07 | 40.12 | 63,452 | +0.05(+0.12%) |
Feb 15, 2019 | 39.98 | 40.09 | 39.98 | 40.08 | 21,360 | +0.12(+0.30%) |
Feb 14, 2019 | 39.96 | 39.96 | 39.90 | 39.95 | 20,954 | +0.01(+0.03%) |
Feb 13, 2019 | 40.08 | 40.08 | 39.90 | 39.94 | 21,318 | -0.05(-0.13%) |
Feb 12, 2019 | 39.97 | 40.02 | 39.92 | 39.99 | 159,319 | +0.18(+0.46%) |
Feb 11, 2019 | 39.73 | 39.83 | 39.73 | 39.81 | 35,888 | -0.02(-0.06%) |
Feb 08, 2019 | 39.71 | 39.83 | 39.71 | 39.83 | 11,040 | +0.04(+0.09%) |
Feb 07, 2019 | 39.85 | 39.85 | 39.73 | 39.80 | 30,810 | -0.17(-0.42%) |
Feb 06, 2019 | 39.89 | 40.00 | 39.89 | 39.96 | 24,946 | -0.03(-0.07%) |
Feb 05, 2019 | 39.90 | 40.03 | 39.83 | 39.99 | 39,924 | +0.12(+0.29%) |
Feb 04, 2019 | 39.77 | 39.88 | 39.65 | 39.88 | 26,822 | +0.12(+0.29%) |
Feb 01, 2019 | 39.67 | 39.80 | 39.63 | 39.76 | 26,760 | -0.26(-0.65%) |
Jan 31, 2019 | 39.83 | 40.07 | 39.83 | 40.02 | 83,996 | +0.15(+0.38%) |
Jan 30, 2019 | 39.70 | 39.90 | 39.66 | 39.87 | 39,808 | +0.24(+0.60%) |
Jan 29, 2019 | 39.57 | 39.67 | 39.56 | 39.63 | 26,382 | +0.03(+0.07%) |
Jan 28, 2019 | 39.63 | 39.63 | 39.51 | 39.60 | 25,921 | -0.04(-0.11%) |
Jan 25, 2019 | 39.59 | 39.72 | 39.59 | 39.65 | 18,360 | +0.06(+0.15%) |
Jan 24, 2019 | 39.58 | 39.59 | 39.50 | 39.59 | 20,122 | +0.04(+0.11%) |
Jan 23, 2019 | 39.56 | 39.62 | 39.42 | 39.54 | 49,994 | +0.04(+0.11%) |
Jan 22, 2019 | 39.66 | 39.66 | 39.45 | 39.50 | 84,006 | -0.17(-0.42%) |
Jan 18, 2019 | 39.70 | 39.75 | 39.62 | 39.67 | 27,240 | +0.05(+0.13%) |
Jan 17, 2019 | 39.38 | 39.62 | 39.38 | 39.62 | 36,806 | +0.12(+0.30%) |
Jan 16, 2019 | 39.52 | 39.55 | 39.43 | 39.50 | 78,938 | +0.15(+0.38%) |
Jan 15, 2019 | 39.34 | 39.40 | 39.29 | 39.35 | 21,622 | +0.05(+0.14%) |
Jan 14, 2019 | 39.34 | 39.37 | 39.29 | 39.30 | 27,139 | -0.07(-0.18%) |
Jan 11, 2019 | 39.39 | 39.41 | 39.27 | 39.37 | 26,520 | -0.11(-0.28%) |
Jan 10, 2019 | 39.23 | 39.50 | 39.23 | 39.48 | 32,251 | +0.12(+0.31%) |
Jan 09, 2019 | 39.27 | 39.42 | 39.27 | 39.36 | 20,277 | +0.13(+0.32%) |
Jan 08, 2019 | 39.02 | 39.35 | 39.02 | 39.23 | 39,900 | +0.29(+0.75%) |
Jan 07, 2019 | 38.76 | 38.98 | 38.74 | 38.94 | 19,909 | +0.33(+0.86%) |
Jan 04, 2019 | 38.45 | 38.70 | 38.45 | 38.61 | 11,640 | +0.57(+1.49%) |
Jan 03, 2019 | 38.08 | 38.12 | 37.99 | 38.04 | 22,372 | -0.05(-0.12%) |
Jan 02, 2019 | 38.07 | 38.17 | 37.99 | 38.09 | 43,581 | -0.11(-0.30%) |
Dec 31, 2018 | 38.22 | 38.25 | 38.14 | 38.20 | 53,880 | +0.03(+0.07%) |
Dec 28, 2018 | 38.05 | 38.24 | 38.03 | 38.17 | 43,080 | +0.05(+0.13%) |
Dec 27, 2018 | 38.02 | 38.15 | 37.88 | 38.13 | 62,419 | -0.09(-0.24%) |
Dec 26, 2018 | 37.56 | 38.22 | 37.50 | 38.22 | 935,197 | +0.66(+1.75%) |
Dec 24, 2018 | 37.75 | 37.81 | 37.56 | 37.56 | 356,280 | -0.25(-0.66%) |
Dec 21, 2018 | 38.11 | 38.11 | 37.81 | 37.81 | 976,200 | -0.17(-0.46%) |
Dec 20, 2018 | 38.18 | 38.20 | 37.91 | 37.98 | 685,041 | -0.32(-0.83%) |
Dec 19, 2018 | 38.69 | 38.73 | 38.30 | 38.30 | 51,466 | -0.27(-0.69%) |
Dec 18, 2018 | 38.82 | 38.82 | 38.57 | 38.57 | 113,502 | -0.36(-0.92%) |
Dec 17, 2018 | 39.08 | 39.14 | 38.92 | 38.92 | 216,691 | -0.24(-0.62%) |
Dec 14, 2018 | 39.27 | 39.27 | 39.09 | 39.17 | 101,280 | -0.12(-0.32%) |
Dec 13, 2018 | 39.23 | 39.34 | 39.23 | 39.29 | 57,871 | +0.08(+0.21%) |
Dec 12, 2018 | 39.23 | 39.28 | 39.17 | 39.21 | 36,424 | +0.12(+0.32%) |
Dec 11, 2018 | 39.12 | 39.17 | 39.00 | 39.08 | 8,712 | +0.07(+0.18%) |
Dec 10, 2018 | 38.97 | 39.03 | 38.89 | 39.01 | 32,754 | -0.00(-0.01%) |
Dec 07, 2018 | 39.17 | 39.24 | 38.98 | 39.02 | 25,680 | -0.12(-0.32%) |
Dec 06, 2018 | 38.98 | 39.14 | 38.93 | 39.14 | 102,679 | +0.02(+0.04%) |
Dec 04, 2018 | 39.23 | 39.27 | 39.09 | 39.12 | 36,480 | -0.18(-0.45%) |
Dec 03, 2018 | 39.33 | 39.33 | 39.27 | 39.30 | 3,188 | -0.01(-0.01%) |
Nov 30, 2018 | 39.36 | 39.39 | 39.30 | 39.31 | 5,760 | -0.12(-0.32%) |
Nov 29, 2018 | 39.36 | 39.46 | 39.32 | 39.43 | 25,158 | +0.08(+0.19%) |
Nov 28, 2018 | 39.17 | 39.43 | 39.17 | 39.36 | 24,056 | +0.25(+0.64%) |
Nov 27, 2018 | 39.18 | 39.18 | 39.07 | 39.11 | 4,334 | -0.07(-0.18%) |
Nov 26, 2018 | 39.22 | 39.23 | 39.12 | 39.18 | 24,264 | +0.18(+0.46%) |
Nov 23, 2018 | 39.06 | 39.09 | 39.00 | 39.00 | 5,280 | -0.17(-0.45%) |
Nov 21, 2018 | 39.17 | 39.17 | 39.17 | 0 | +0.13(+0.32%) | |
Nov 20, 2018 | 39.02 | 39.12 | 39.00 | 39.05 | 161,955 | -0.15(-0.38%) |
Nov 19, 2018 | 39.18 | 39.26 | 39.11 | 39.20 | 32,504 | -0.03(-0.09%) |
Nov 16, 2018 | 39.31 | 39.31 | 39.19 | 39.23 | 17,760 | -0.18(-0.47%) |
Nov 15, 2018 | 39.27 | 39.42 | 39.23 | 39.42 | 46,365 | +0.07(+0.17%) |
Nov 14, 2018 | 39.50 | 39.50 | 39.35 | 39.35 | 8,456 | -0.11(-0.29%) |
Nov 13, 2018 | 39.52 | 39.61 | 39.45 | 39.46 | 11,886 | -0.07(-0.18%) |
Nov 12, 2018 | 39.61 | 39.67 | 39.53 | 39.53 | 13,390 | -0.23(-0.59%) |
Nov 09, 2018 | 39.90 | 39.90 | 39.68 | 39.77 | 9,840 | -0.20(-0.50%) |
Nov 08, 2018 | 39.94 | 40.04 | 39.92 | 39.97 | 19,070 | +0.01(+0.02%) |
Nov 07, 2018 | 39.91 | 39.98 | 39.91 | 39.96 | 5,553 | +0.17(+0.42%) |
Nov 06, 2018 | 39.83 | 39.83 | 39.76 | 39.79 | 10,914 | -0.00(-0.00%) |
Nov 05, 2018 | 39.74 | 39.80 | 39.68 | 39.79 | 10,510 | +0.05(+0.13%) |
Nov 02, 2018 | 39.77 | 39.77 | 39.70 | 39.74 | 3,000 | +0.04(+0.10%) |
Nov 01, 2018 | 39.67 | 39.70 | 39.66 | 39.70 | 7,848 | -0.19(-0.48%) |
Oct 31, 2018 | 39.88 | 39.89 | 39.85 | 39.89 | 3,967 | +0.11(+0.27%) |
Oct 30, 2018 | 39.73 | 39.78 | 39.67 | 39.78 | 21,548 | -0.02(-0.04%) |
Oct 29, 2018 | 39.90 | 39.90 | 39.76 | 39.80 | 10,023 | -0.01(-0.02%) |
Oct 26, 2018 | 39.83 | 39.97 | 39.76 | 39.81 | 9,840 | -0.21(-0.52%) |
Oct 25, 2018 | 39.88 | 40.02 | 39.88 | 40.02 | 1,928 | +0.22(+0.56%) |
Oct 24, 2018 | 40.06 | 40.08 | 39.79 | 39.79 | 9,208 | -0.19(-0.48%) |
Oct 23, 2018 | 39.97 | 39.98 | 39.89 | 39.98 | 17,172 | -0.13(-0.33%) |
Oct 22, 2018 | 40.09 | 40.13 | 40.06 | 40.12 | 4,460 | -0.02(-0.04%) |
Oct 19, 2018 | 40.18 | 40.18 | 40.05 | 40.13 | 26,040 | +0.05(+0.13%) |
Oct 18, 2018 | 40.21 | 40.21 | 40.04 | 40.08 | 5,847 | -0.16(-0.40%) |
Oct 17, 2018 | 40.28 | 40.28 | 40.19 | 40.24 | 7,530 | -0.02(-0.06%) |
Oct 16, 2018 | 40.27 | 40.30 | 40.27 | 40.27 | 2,370 | +0.11(+0.27%) |
Oct 15, 2018 | 40.22 | 40.22 | 40.14 | 40.16 | 13,209 | -0.03(-0.08%) |
Oct 12, 2018 | 40.27 | 40.27 | 40.16 | 40.19 | 59,760 | +0.08(+0.21%) |
Oct 11, 2018 | 40.11 | 40.15 | 39.97 | 40.11 | 21,314 | +0.10(+0.25%) |
Oct 10, 2018 | 40.20 | 40.20 | 39.97 | 40.01 | 29,485 | -0.27(-0.66%) |
Oct 09, 2018 | 40.25 | 40.30 | 40.20 | 40.27 | 14,736 | +0.02(+0.06%) |
Oct 08, 2018 | 40.33 | 40.33 | 40.20 | 40.25 | 8,095 | -0.12(-0.29%) |
Oct 05, 2018 | 40.47 | 40.47 | 40.28 | 40.37 | 9,960 | -0.12(-0.29%) |
Oct 04, 2018 | 40.54 | 40.54 | 40.41 | 40.48 | 8,017 | -0.09(-0.23%) |
Oct 03, 2018 | 40.70 | 40.70 | 40.58 | 40.58 | 23,488 | -0.05(-0.12%) |
Oct 02, 2018 | 40.62 | 40.68 | 40.62 | 40.62 | 3,960 | -0.01(-0.03%) |
Oct 01, 2018 | 40.60 | 40.67 | 40.58 | 40.64 | 7,782 | -0.14(-0.34%) |
Sep 28, 2018 | 40.76 | 40.77 | 40.72 | 40.77 | 9,000 | +0.06(+0.14%) |
Sep 27, 2018 | 40.76 | 40.78 | 40.72 | 40.72 | 1,651 | +0.02(+0.04%) |
Sep 26, 2018 | 40.67 | 40.72 | 40.66 | 40.70 | 3,451 | +0.08(+0.21%) |
Sep 25, 2018 | 40.68 | 40.68 | 40.62 | 40.62 | 3,914 | -0.07(-0.18%) |
Sep 24, 2018 | 40.70 | 40.71 | 40.64 | 40.69 | 7,782 | -0.01(-0.02%) |
Sep 21, 2018 | 40.71 | 40.72 | 40.67 | 40.70 | 3,960 | -0.01(-0.02%) |
Sep 20, 2018 | 40.69 | 40.73 | 40.69 | 40.71 | 28,087 | -0.02(-0.06%) |
Sep 19, 2018 | 40.70 | 40.74 | 40.70 | 40.73 | 4,110 | +0.06(+0.14%) |
Sep 18, 2018 | 40.77 | 40.77 | 40.67 | 40.67 | 3,438 | -0.07(-0.16%) |
Sep 17, 2018 | 40.77 | 40.77 | 40.67 | 40.74 | 4,532 | +0.03(+0.08%) |
Sep 14, 2018 | 40.76 | 40.76 | 40.71 | 40.71 | 12,360 | -0.02(-0.06%) |
Sep 13, 2018 | 40.73 | 40.73 | 40.71 | 40.73 | 4,797 | +0.07(+0.16%) |
Sep 12, 2018 | 40.64 | 40.67 | 40.57 | 40.67 | 15,223 | +0.05(+0.12%) |
Sep 11, 2018 | 40.56 | 40.62 | 40.53 | 40.62 | 9,127 | +0.03(+0.08%) |
Sep 10, 2018 | 40.58 | 40.58 | 40.53 | 40.58 | 32,470 | +0.03(+0.08%) |
Sep 07, 2018 | 40.52 | 40.55 | 40.47 | 40.55 | 2,880 | +0.00(+0.01%) |
Sep 06, 2018 | 40.51 | 40.55 | 40.49 | 40.55 | 6,232 | +0.00(+0.01%) |
Sep 05, 2018 | 40.54 | 40.55 | 40.52 | 40.54 | 7,088 | -0.05(-0.12%) |
Sep 04, 2018 | 40.61 | 40.61 | 40.54 | 40.59 | 14,827 | -0.21(-0.51%) |
Aug 31, 2018 | 40.80 | 40.80 | 40.80 | 0 | +0.02(+0.04%) | |
Aug 30, 2018 | 40.81 | 40.83 | 40.76 | 40.78 | 195,252 | -0.05(-0.12%) |
Aug 29, 2018 | 40.84 | 40.84 | 40.80 | 40.83 | 66,381 | -0.02(-0.04%) |
Aug 28, 2018 | 40.81 | 40.85 | 40.77 | 40.85 | 30,166 | +0.03(+0.07%) |
Aug 27, 2018 | 40.84 | 40.87 | 40.79 | 40.82 | 30,865 | +0.05(+0.13%) |
Aug 24, 2018 | 40.83 | 40.83 | 40.76 | 40.77 | 89,040 | +0.00(+0.00%) |
Aug 23, 2018 | 40.80 | 40.80 | 40.74 | 40.77 | 41,311 | +0.00(+0.00%) |
Aug 22, 2018 | 40.69 | 40.77 | 40.69 | 40.77 | 32,102 | +0.04(+0.10%) |
Aug 21, 2018 | 40.71 | 40.73 | 40.65 | 40.73 | 10,684 | +0.06(+0.15%) |
Aug 20, 2018 | 40.62 | 40.70 | 40.62 | 40.67 | 6,606 | +0.04(+0.10%) |
Aug 17, 2018 | 40.54 | 40.67 | 40.54 | 40.62 | 10,200 | -0.02(-0.06%) |
Aug 16, 2018 | 40.63 | 40.65 | 40.55 | 40.65 | 3,096 | +0.08(+0.21%) |
Aug 15, 2018 | 40.55 | 40.57 | 40.51 | 40.57 | 1,999 | -0.04(-0.09%) |
Aug 14, 2018 | 40.58 | 40.60 | 40.58 | 40.60 | 1,126 | +0.05(+0.12%) |
Aug 13, 2018 | 40.59 | 40.60 | 40.55 | 40.55 | 2,653 | -0.04(-0.09%) |
Aug 10, 2018 | 40.62 | 40.63 | 40.55 | 40.59 | 4,680 | -0.01(-0.02%) |
Aug 09, 2018 | 40.64 | 40.69 | 40.60 | 40.60 | 4,984 | -0.08(-0.20%) |
Aug 08, 2018 | 40.68 | 40.70 | 40.65 | 40.68 | 4,267 | +0.04(+0.10%) |
Aug 07, 2018 | 40.68 | 40.70 | 40.64 | 40.64 | 4,039 | +0.01(+0.02%) |
Aug 06, 2018 | 40.55 | 40.63 | 40.55 | 40.63 | 29,854 | +0.04(+0.10%) |
Aug 03, 2018 | 40.59 | 40.59 | 40.56 | 40.59 | 2,040 | +0.04(+0.10%) |
Aug 02, 2018 | 40.58 | 40.59 | 40.54 | 40.55 | 174,898 | +0.01(+0.02%) |
Aug 01, 2018 | 40.52 | 40.54 | 40.46 | 40.54 | 46,178 | -0.17(-0.42%) |
Jul 31, 2018 | 40.74 | 40.74 | 40.67 | 40.71 | 132,559 | +0.05(+0.12%) |
Jul 30, 2018 | 40.67 | 40.67 | 40.62 | 40.66 | 2,781 | +0.00(+0.01%) |
Jul 27, 2018 | 40.61 | 40.66 | 40.60 | 40.66 | 2,400 | +0.06(+0.14%) |
Jul 26, 2018 | 40.67 | 40.67 | 40.60 | 40.60 | 9,394 | +0.04(+0.10%) |
Jul 25, 2018 | 40.52 | 40.58 | 40.52 | 40.56 | 2,251 | +0.05(+0.12%) |
Jul 24, 2018 | 40.56 | 40.48 | 40.51 | 7,845 | +0.03(+0.07%) | |
Jul 23, 2018 | 40.50 | 40.50 | 40.48 | 40.48 | 1,524 | -0.02(-0.05%) |
Jul 20, 2018 | 40.45 | 40.50 | 40.45 | 40.50 | 2,694 | +0.04(+0.09%) |
Jul 19, 2018 | 40.45 | 40.47 | 40.45 | 40.46 | 4,281 | -0.03(-0.07%) |
Jul 18, 2018 | 40.49 | 40.49 | 40.49 | 40.49 | 988 | +0.00(+0.00%) |
Jul 17, 2018 | 40.42 | 40.49 | 40.42 | 40.49 | 10,647 | +0.02(+0.06%) |
Jul 16, 2018 | 40.47 | 40.47 | 40.42 | 40.47 | 3,522 | -0.02(-0.06%) |
Jul 13, 2018 | 40.49 | 40.50 | 40.49 | 40.49 | 1,196 | +0.02(+0.04%) |
Jul 12, 2018 | 40.45 | 40.47 | 40.44 | 40.47 | 3,862 | +0.12(+0.31%) |
Jul 11, 2018 | 40.40 | 40.40 | 40.35 | 40.35 | 2,278 | -0.07(-0.16%) |
Jul 10, 2018 | 40.43 | 40.43 | 40.42 | 40.42 | 7,420 | +0.05(+0.13%) |
Jul 09, 2018 | 40.34 | 40.36 | 40.34 | 40.36 | 11,347 | +0.10(+0.24%) |
Jul 06, 2018 | 40.22 | 40.33 | 40.22 | 40.27 | 5,906 | +0.06(+0.15%) |
Jul 05, 2018 | 40.18 | 40.27 | 40.18 | 40.21 | 13,514 | +0.08(+0.19%) |
Jul 03, 2018 | 40.13 | 40.13 | 40.13 | 0 | +0.03(+0.07%) | |
Jul 02, 2018 | 40.18 | 40.18 | 40.10 | 40.10 | 25,676 | -0.31(-0.77%) |
Jun 29, 2018 | 40.45 | 40.45 | 40.42 | 40.42 | 15,948 | -0.06(-0.14%) |
Jun 28, 2018 | 40.42 | 40.48 | 40.34 | 40.48 | 15,153 | -0.01(-0.03%) |
Jun 27, 2018 | 40.62 | 40.62 | 40.49 | 40.49 | 18,568 | -0.12(-0.30%) |
Jun 26, 2018 | 40.62 | 40.62 | 40.55 | 40.61 | 57,031 | +0.01(+0.02%) |
Jun 25, 2018 | 40.62 | 40.65 | 40.59 | 40.60 | 18,326 | -0.08(-0.20%) |
Jun 22, 2018 | 40.72 | 40.73 | 40.68 | 40.68 | 42,454 | +0.01(+0.02%) |
Jun 21, 2018 | 40.71 | 40.73 | 40.67 | 40.67 | 6,549 | -0.06(-0.15%) |
Jun 20, 2018 | 40.77 | 40.77 | 40.72 | 40.74 | 4,038 | +0.07(+0.17%) |
Jun 19, 2018 | 40.69 | 40.73 | 40.64 | 40.67 | 20,859 | -0.07(-0.16%) |
Jun 18, 2018 | 40.69 | 40.75 | 40.69 | 40.73 | 5,041 | -0.03(-0.08%) |
Jun 15, 2018 | 40.77 | 40.78 | 40.77 | 5,133 | -0.02(-0.04%) | |
Jun 14, 2018 | 40.77 | 40.79 | 40.76 | 40.78 | 23,366 | +0.02(+0.06%) |
Jun 13, 2018 | 40.67 | 40.76 | 40.65 | 40.76 | 4,768 | +0.10(+0.26%) |
Jun 12, 2018 | 40.70 | 40.70 | 40.62 | 40.65 | 8,396 | -0.00(-0.01%) |
Jun 11, 2018 | 40.64 | 40.67 | 40.63 | 40.66 | 10,466 | +0.06(+0.14%) |
Jun 08, 2018 | 40.61 | 40.62 | 40.60 | 40.60 | 14,203 | +0.00(+0.00%) |
Jun 07, 2018 | 40.61 | 40.62 | 40.57 | 40.60 | 364,606 | +0.03(+0.08%) |
Jun 06, 2018 | 40.52 | 40.58 | 40.52 | 40.57 | 346,452 | +0.03(+0.08%) |
Jun 05, 2018 | 40.53 | 40.53 | 40.53 | 40.53 | 3,789 | +0.01(+0.02%) |
Jun 04, 2018 | 40.50 | 40.52 | 40.50 | 40.52 | 684 | +0.07(+0.18%) |
Jun 01, 2018 | 40.45 | 40.45 | 40.45 | 40.45 | 1,452 | -0.15(-0.36%) |
May 31, 2018 | 40.62 | 40.62 | 40.60 | 40.60 | 2,780 | +0.10(+0.25%) |
May 30, 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 85 | +0.00(+0.00%) |
May 29, 2018 | 40.54 | 40.54 | 40.49 | 40.50 | 2,997 | -0.18(-0.44%) |
May 25, 2018 | 40.67 | 40.67 | 40.67 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 40.67 | 40.68 | 40.65 | 40.68 | 849 | -0.01(-0.02%) |
May 23, 2018 | 40.59 | 40.69 | 40.59 | 40.69 | 1,510 | +0.07(+0.16%) |
May 22, 2018 | 40.68 | 40.68 | 40.62 | 40.62 | 5,056 | +0.02(+0.04%) |
May 21, 2018 | 40.61 | 40.61 | 40.61 | 40.61 | 274 | +0.05(+0.13%) |
May 18, 2018 | 40.60 | 40.60 | 40.56 | 40.56 | 1,924 | -0.07(-0.17%) |
May 17, 2018 | 40.64 | 40.64 | 40.61 | 40.63 | 1,818 | +0.06(+0.14%) |
May 16, 2018 | 40.57 | 40.57 | 40.57 | 40.57 | 6,951 | -0.03(-0.08%) |
May 15, 2018 | 40.59 | 40.60 | 40.59 | 40.60 | 2,055 | -0.12(-0.29%) |
May 14, 2018 | 40.72 | 40.72 | 40.72 | 40.72 | 495 | +0.02(+0.04%) |
May 11, 2018 | 40.70 | 40.70 | 40.70 | 40.70 | 285 | +0.04(+0.10%) |
May 10, 2018 | 40.66 | 40.66 | 40.66 | 40.66 | 100 | +0.03(+0.08%) |
May 09, 2018 | 40.62 | 40.62 | 40.62 | 40.62 | 363 | -0.02(-0.04%) |
May 08, 2018 | 40.65 | 40.65 | 40.64 | 40.64 | 2,606 | -0.04(-0.10%) |
May 07, 2018 | 40.67 | 40.68 | 40.64 | 40.68 | 3,962 | +0.07(+0.16%) |
May 04, 2018 | 40.62 | 40.62 | 40.62 | 40.62 | 250 | +0.00(+0.00%) |
May 03, 2018 | 40.62 | 40.62 | 40.62 | 40.62 | 223 | -0.07(-0.18%) |
May 02, 2018 | 40.65 | 40.69 | 40.65 | 40.69 | 342 | +0.06(+0.14%) |