Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 39.84 | 40.20 | 39.55 | 39.94 | 527,271 | +0.42(+1.06%) |
Mar 28, 2019 | 39.47 | 40.13 | 39.15 | 39.52 | 603,693 | +0.21(+0.52%) |
Mar 27, 2019 | 38.68 | 39.41 | 38.56 | 39.31 | 360,797 | +0.62(+1.60%) |
Mar 26, 2019 | 38.30 | 38.84 | 38.02 | 38.69 | 520,449 | +0.56(+1.48%) |
Mar 25, 2019 | 38.09 | 38.59 | 37.67 | 38.13 | 506,993 | +0.04(+0.09%) |
Mar 22, 2019 | 38.94 | 38.94 | 38.06 | 38.09 | 484,897 | -0.90(-2.32%) |
Mar 21, 2019 | 38.03 | 39.01 | 37.82 | 39.00 | 367,409 | +0.88(+2.30%) |
Mar 20, 2019 | 38.41 | 38.59 | 37.79 | 38.12 | 329,559 | -0.35(-0.91%) |
Mar 19, 2019 | 39.00 | 39.11 | 38.36 | 38.47 | 497,321 | -0.30(-0.78%) |
Mar 18, 2019 | 38.50 | 38.84 | 38.16 | 38.77 | 432,172 | +0.43(+1.12%) |
Mar 15, 2019 | 38.13 | 38.64 | 38.01 | 38.34 | 1,523,005 | +0.21(+0.56%) |
Mar 14, 2019 | 37.76 | 38.25 | 37.72 | 38.13 | 522,682 | +0.21(+0.57%) |
Mar 13, 2019 | 37.99 | 38.44 | 37.90 | 37.91 | 470,005 | +0.01(+0.02%) |
Mar 12, 2019 | 37.86 | 38.11 | 37.62 | 37.91 | 445,200 | +0.13(+0.33%) |
Mar 11, 2019 | 37.78 | 38.02 | 37.20 | 37.78 | 682,756 | +0.17(+0.45%) |
Mar 08, 2019 | 37.48 | 37.76 | 37.23 | 37.61 | 495,071 | -0.18(-0.47%) |
Mar 07, 2019 | 38.57 | 38.57 | 37.56 | 37.79 | 735,529 | -0.92(-2.38%) |
Mar 06, 2019 | 39.19 | 39.52 | 38.42 | 38.71 | 739,809 | -0.45(-1.14%) |
Mar 05, 2019 | 38.76 | 39.50 | 38.24 | 39.16 | 513,219 | +0.38(+0.99%) |
Mar 04, 2019 | 39.54 | 39.60 | 38.66 | 38.77 | 442,635 | -0.75(-1.90%) |
Mar 01, 2019 | 40.00 | 40.59 | 39.04 | 39.52 | 662,890 | -0.22(-0.56%) |
Feb 28, 2019 | 39.49 | 39.92 | 39.10 | 39.75 | 568,174 | +0.23(+0.59%) |
Feb 27, 2019 | 39.51 | 39.97 | 39.33 | 39.52 | 625,862 | +0.08(+0.20%) |
Feb 26, 2019 | 39.05 | 39.72 | 38.60 | 39.43 | 694,032 | +0.51(+1.31%) |
Feb 25, 2019 | 39.25 | 39.53 | 38.89 | 38.92 | 500,319 | -0.20(-0.50%) |
Feb 22, 2019 | 39.11 | 39.43 | 38.92 | 39.12 | 294,605 | +0.01(+0.02%) |
Feb 21, 2019 | 39.97 | 40.03 | 39.06 | 39.11 | 301,044 | -0.79(-1.97%) |
Feb 20, 2019 | 39.12 | 40.11 | 39.12 | 39.90 | 659,993 | +0.71(+1.80%) |
Feb 19, 2019 | 39.01 | 39.45 | 38.67 | 39.19 | 463,487 | -0.30(-0.75%) |
Feb 15, 2019 | 38.92 | 39.76 | 38.81 | 39.49 | 720,581 | +0.79(+2.03%) |
Feb 14, 2019 | 38.40 | 39.00 | 38.02 | 38.70 | 576,722 | +0.07(+0.19%) |
Feb 13, 2019 | 39.42 | 39.81 | 38.36 | 38.63 | 759,976 | -0.32(-0.83%) |
Feb 12, 2019 | 37.63 | 38.99 | 37.63 | 38.95 | 593,655 | +1.41(+3.76%) |
Feb 11, 2019 | 37.48 | 38.07 | 37.32 | 37.54 | 825,506 | -0.07(-0.19%) |
Feb 08, 2019 | 38.64 | 39.52 | 37.47 | 37.61 | 1,091,885 | -1.29(-3.31%) |
Feb 07, 2019 | 41.85 | 42.11 | 38.21 | 38.90 | 1,259,963 | -3.34(-7.91%) |
Feb 06, 2019 | 42.68 | 43.05 | 42.15 | 42.24 | 540,747 | -0.43(-1.02%) |
Feb 05, 2019 | 42.21 | 42.70 | 42.05 | 42.68 | 598,598 | +0.43(+1.03%) |
Feb 04, 2019 | 42.09 | 42.38 | 41.60 | 42.24 | 476,261 | +0.18(+0.42%) |
Feb 01, 2019 | 41.64 | 42.17 | 41.58 | 42.06 | 707,254 | +0.50(+1.19%) |
Jan 31, 2019 | 41.19 | 41.73 | 40.80 | 41.57 | 395,843 | +0.26(+0.62%) |
Jan 30, 2019 | 41.03 | 41.41 | 40.65 | 41.31 | 341,955 | +0.36(+0.89%) |
Jan 29, 2019 | 41.21 | 41.47 | 40.86 | 40.95 | 234,104 | -0.27(-0.67%) |
Jan 28, 2019 | 40.96 | 41.32 | 40.50 | 41.22 | 388,160 | -0.08(-0.19%) |
Jan 25, 2019 | 41.12 | 41.35 | 40.77 | 41.30 | 447,517 | +0.52(+1.28%) |
Jan 24, 2019 | 40.69 | 40.97 | 40.41 | 40.78 | 304,016 | +0.14(+0.35%) |
Jan 23, 2019 | 41.50 | 41.77 | 40.44 | 40.64 | 489,502 | -0.74(-1.78%) |
Jan 22, 2019 | 41.88 | 42.10 | 40.83 | 41.37 | 563,733 | -0.77(-1.83%) |
Jan 18, 2019 | 41.48 | 42.18 | 41.34 | 42.14 | 436,465 | +0.87(+2.11%) |
Jan 17, 2019 | 40.56 | 41.59 | 40.36 | 41.27 | 440,376 | +0.60(+1.48%) |
Jan 16, 2019 | 39.96 | 41.06 | 39.78 | 40.67 | 355,545 | +0.51(+1.26%) |
Jan 15, 2019 | 40.32 | 40.35 | 39.57 | 40.17 | 333,795 | -0.23(-0.57%) |
Jan 14, 2019 | 40.10 | 40.85 | 40.03 | 40.40 | 542,894 | -0.04(-0.11%) |
Jan 11, 2019 | 40.05 | 40.73 | 39.87 | 40.44 | 453,269 | +0.43(+1.09%) |
Jan 10, 2019 | 40.02 | 40.23 | 39.13 | 40.01 | 324,338 | -0.27(-0.66%) |
Jan 09, 2019 | 40.02 | 40.57 | 39.81 | 40.27 | 643,872 | +0.58(+1.45%) |
Jan 08, 2019 | 39.66 | 39.90 | 39.13 | 39.70 | 610,102 | +0.74(+1.91%) |
Jan 07, 2019 | 38.25 | 39.24 | 37.95 | 38.95 | 574,387 | +0.98(+2.59%) |
Jan 04, 2019 | 37.13 | 38.13 | 36.86 | 37.97 | 713,908 | +1.21(+3.31%) |
Jan 03, 2019 | 36.22 | 36.90 | 36.01 | 36.75 | 534,963 | +0.37(+1.02%) |
Jan 02, 2019 | 35.42 | 36.50 | 35.40 | 36.38 | 596,305 | +0.63(+1.76%) |
Dec 31, 2018 | 35.39 | 35.83 | 34.98 | 35.75 | 396,314 | +0.31(+0.88%) |
Dec 28, 2018 | 35.59 | 36.11 | 35.06 | 35.44 | 347,593 | -0.07(-0.20%) |
Dec 27, 2018 | 35.11 | 35.51 | 34.54 | 35.51 | 380,546 | +0.06(+0.18%) |
Dec 26, 2018 | 34.63 | 35.47 | 34.18 | 35.45 | 377,067 | +0.90(+2.59%) |
Dec 24, 2018 | 34.49 | 35.05 | 34.16 | 34.55 | 256,916 | -0.09(-0.26%) |
Dec 21, 2018 | 35.08 | 36.11 | 34.61 | 34.64 | 771,088 | -0.35(-0.99%) |
Dec 20, 2018 | 34.33 | 35.13 | 34.22 | 34.99 | 668,819 | +0.56(+1.62%) |
Dec 19, 2018 | 35.07 | 35.81 | 34.40 | 34.43 | 413,790 | -0.64(-1.82%) |
Dec 18, 2018 | 35.47 | 36.05 | 34.92 | 35.07 | 374,656 | -0.07(-0.20%) |
Dec 17, 2018 | 34.25 | 35.61 | 34.19 | 35.14 | 616,734 | +0.68(+1.98%) |
Dec 14, 2018 | 34.31 | 35.09 | 34.13 | 34.46 | 316,803 | +0.08(+0.23%) |
Dec 13, 2018 | 35.00 | 35.37 | 34.37 | 34.38 | 425,995 | -0.69(-1.97%) |
Dec 12, 2018 | 35.00 | 35.86 | 35.00 | 35.07 | 496,804 | +0.29(+0.84%) |
Dec 11, 2018 | 35.42 | 35.95 | 34.52 | 34.78 | 481,477 | -0.18(-0.51%) |
Dec 10, 2018 | 35.63 | 35.79 | 34.30 | 34.95 | 625,118 | -0.84(-2.35%) |
Dec 07, 2018 | 37.11 | 37.53 | 35.59 | 35.79 | 403,533 | -1.37(-3.70%) |
Dec 06, 2018 | 36.93 | 37.27 | 36.19 | 37.17 | 571,708 | -0.16(-0.43%) |
Dec 04, 2018 | 38.78 | 39.03 | 36.81 | 37.33 | 551,728 | -1.51(-3.88%) |
Dec 03, 2018 | 39.09 | 39.36 | 38.72 | 38.84 | 447,877 | +0.18(+0.46%) |
Nov 30, 2018 | 38.38 | 38.74 | 38.25 | 38.66 | 350,412 | +0.20(+0.51%) |
Nov 29, 2018 | 39.52 | 39.59 | 38.44 | 38.46 | 357,593 | -1.18(-2.97%) |
Nov 28, 2018 | 39.21 | 39.68 | 38.26 | 39.64 | 448,403 | +0.39(+0.99%) |
Nov 27, 2018 | 39.37 | 39.89 | 39.06 | 39.25 | 320,331 | -0.34(-0.85%) |
Nov 26, 2018 | 39.47 | 40.03 | 39.03 | 39.59 | 417,181 | +0.43(+1.09%) |
Nov 23, 2018 | 38.14 | 39.48 | 38.14 | 39.16 | 205,037 | +0.84(+2.20%) |
Nov 21, 2018 | 38.32 | 38.32 | 38.32 | 0 | +0.81(+2.15%) | |
Nov 20, 2018 | 37.79 | 38.69 | 37.42 | 37.51 | 548,527 | -0.65(-1.70%) |
Nov 19, 2018 | 38.17 | 38.78 | 38.06 | 38.16 | 400,989 | +0.08(+0.21%) |
Nov 16, 2018 | 38.35 | 38.35 | 37.70 | 38.08 | 431,954 | -0.58(-1.49%) |
Nov 15, 2018 | 38.73 | 38.82 | 37.68 | 38.66 | 622,685 | -0.42(-1.07%) |
Nov 14, 2018 | 39.07 | 39.63 | 38.95 | 39.08 | 442,487 | +0.30(+0.78%) |
Nov 13, 2018 | 39.11 | 39.67 | 38.74 | 38.77 | 261,764 | -0.23(-0.59%) |
Nov 12, 2018 | 39.13 | 39.66 | 38.91 | 39.00 | 338,570 | -0.12(-0.29%) |
Nov 09, 2018 | 39.70 | 40.00 | 38.77 | 39.12 | 275,412 | -0.75(-1.89%) |
Nov 08, 2018 | 39.47 | 40.12 | 39.38 | 39.87 | 223,731 | +0.24(+0.60%) |
Nov 07, 2018 | 39.64 | 40.06 | 38.75 | 39.63 | 405,403 | +0.16(+0.40%) |
Nov 06, 2018 | 39.10 | 39.48 | 38.88 | 39.48 | 346,161 | +0.33(+0.85%) |
Nov 05, 2018 | 39.72 | 39.84 | 38.80 | 39.14 | 425,783 | -0.58(-1.46%) |
Nov 02, 2018 | 40.40 | 40.65 | 39.51 | 39.72 | 410,284 | -0.30(-0.75%) |
Nov 01, 2018 | 39.23 | 40.23 | 39.02 | 40.02 | 435,399 | +0.99(+2.55%) |
Oct 31, 2018 | 40.21 | 40.45 | 38.81 | 39.03 | 649,233 | -0.72(-1.81%) |
Oct 30, 2018 | 39.74 | 40.23 | 39.42 | 39.75 | 760,682 | +0.03(+0.07%) |
Oct 29, 2018 | 40.92 | 41.39 | 39.26 | 39.72 | 767,063 | -0.52(-1.29%) |
Oct 26, 2018 | 39.85 | 40.82 | 39.47 | 40.24 | 693,776 | -0.19(-0.48%) |
Oct 25, 2018 | 39.80 | 42.10 | 39.05 | 40.43 | 1,183,071 | -0.14(-0.35%) |
Oct 24, 2018 | 40.09 | 41.30 | 40.09 | 40.58 | 1,304,398 | +0.47(+1.18%) |
Oct 23, 2018 | 37.76 | 40.42 | 37.76 | 40.10 | 1,166,541 | +1.75(+4.56%) |
Oct 22, 2018 | 38.01 | 38.69 | 37.90 | 38.35 | 503,532 | +0.46(+1.21%) |
Oct 19, 2018 | 37.57 | 38.02 | 37.37 | 37.89 | 451,449 | +0.33(+0.89%) |
Oct 18, 2018 | 38.68 | 38.85 | 37.49 | 37.56 | 489,097 | -1.20(-3.11%) |
Oct 17, 2018 | 39.38 | 39.47 | 38.26 | 38.76 | 627,327 | -0.78(-1.98%) |
Oct 16, 2018 | 38.97 | 39.62 | 38.30 | 39.55 | 356,189 | +0.93(+2.41%) |
Oct 15, 2018 | 38.57 | 38.97 | 38.40 | 38.61 | 422,178 | +0.09(+0.23%) |
Oct 12, 2018 | 39.27 | 39.35 | 37.46 | 38.53 | 784,407 | -0.15(-0.39%) |
Oct 11, 2018 | 39.19 | 39.73 | 38.55 | 38.68 | 559,264 | -0.51(-1.30%) |
Oct 10, 2018 | 39.99 | 40.22 | 39.15 | 39.19 | 381,772 | -0.86(-2.15%) |
Oct 09, 2018 | 40.21 | 40.39 | 39.89 | 40.05 | 450,190 | -0.25(-0.63%) |
Oct 08, 2018 | 39.91 | 40.42 | 39.68 | 40.30 | 384,810 | +0.28(+0.70%) |
Oct 05, 2018 | 40.57 | 41.03 | 39.70 | 40.02 | 367,413 | -0.57(-1.41%) |
Oct 04, 2018 | 41.03 | 41.24 | 40.29 | 40.59 | 527,560 | -0.65(-1.58%) |
Oct 03, 2018 | 41.92 | 41.95 | 41.08 | 41.24 | 581,853 | -0.45(-1.08%) |
Oct 02, 2018 | 41.85 | 42.08 | 41.48 | 41.69 | 544,784 | -0.32(-0.75%) |
Oct 01, 2018 | 42.05 | 42.72 | 41.66 | 42.01 | 466,745 | +0.33(+0.80%) |
Sep 28, 2018 | 42.34 | 42.38 | 41.63 | 41.67 | 492,273 | -0.75(-1.76%) |
Sep 27, 2018 | 42.99 | 43.13 | 42.31 | 42.42 | 402,562 | -0.43(-1.01%) |
Sep 26, 2018 | 43.19 | 43.27 | 42.76 | 42.85 | 644,109 | -0.19(-0.45%) |
Sep 25, 2018 | 43.75 | 43.80 | 42.74 | 43.05 | 718,538 | -0.55(-1.27%) |
Sep 24, 2018 | 44.19 | 44.30 | 43.24 | 43.60 | 473,671 | -0.68(-1.53%) |
Sep 21, 2018 | 45.18 | 45.24 | 43.98 | 44.28 | 1,061,531 | -1.86(-4.02%) |
Sep 20, 2018 | 45.53 | 46.22 | 45.44 | 46.13 | 442,983 | +0.74(+1.63%) |
Sep 19, 2018 | 45.53 | 45.99 | 45.33 | 45.39 | 353,737 | -0.07(-0.15%) |
Sep 18, 2018 | 45.54 | 46.18 | 45.29 | 45.46 | 568,505 | -0.22(-0.48%) |
Sep 17, 2018 | 46.91 | 47.17 | 45.67 | 45.68 | 255,855 | -1.22(-2.61%) |
Sep 14, 2018 | 46.33 | 46.99 | 46.04 | 46.91 | 235,390 | +0.70(+1.52%) |
Sep 13, 2018 | 46.04 | 46.27 | 45.81 | 46.20 | 208,454 | +0.32(+0.69%) |
Sep 12, 2018 | 45.85 | 46.05 | 45.55 | 45.89 | 340,653 | -0.02(-0.04%) |
Sep 11, 2018 | 45.73 | 46.03 | 45.46 | 45.90 | 255,673 | +0.11(+0.25%) |
Sep 10, 2018 | 45.85 | 46.41 | 45.60 | 45.79 | 300,130 | +0.38(+0.83%) |
Sep 07, 2018 | 45.58 | 46.08 | 44.98 | 45.41 | 246,534 | -0.31(-0.67%) |
Sep 06, 2018 | 46.28 | 46.38 | 45.67 | 45.72 | 187,608 | -0.52(-1.12%) |
Sep 05, 2018 | 46.37 | 46.76 | 46.06 | 46.24 | 253,141 | -0.25(-0.55%) |
Sep 04, 2018 | 46.28 | 46.65 | 45.89 | 46.49 | 374,643 | +0.21(+0.46%) |
Aug 31, 2018 | 46.28 | 46.28 | 46.28 | 0 | +0.06(+0.13%) | |
Aug 30, 2018 | 46.66 | 46.73 | 46.12 | 46.22 | 248,200 | -0.58(-1.24%) |
Aug 29, 2018 | 47.12 | 47.21 | 46.61 | 46.80 | 253,240 | -0.34(-0.73%) |
Aug 28, 2018 | 47.01 | 47.34 | 46.67 | 47.14 | 292,566 | +0.33(+0.70%) |
Aug 27, 2018 | 46.34 | 46.99 | 46.22 | 46.82 | 329,786 | +0.80(+1.74%) |
Aug 24, 2018 | 46.31 | 46.58 | 45.68 | 46.02 | 472,145 | +0.32(+0.69%) |
Aug 23, 2018 | 46.17 | 46.21 | 45.26 | 45.70 | 436,506 | -0.47(-1.01%) |
Aug 22, 2018 | 46.80 | 46.94 | 46.11 | 46.17 | 432,352 | -0.47(-1.02%) |
Aug 21, 2018 | 46.33 | 46.79 | 46.23 | 46.64 | 377,756 | +0.55(+1.20%) |
Aug 20, 2018 | 45.71 | 46.22 | 45.70 | 46.09 | 297,928 | +0.46(+1.00%) |
Aug 17, 2018 | 45.07 | 45.93 | 44.87 | 45.63 | 262,795 | +0.57(+1.27%) |
Aug 16, 2018 | 45.17 | 45.56 | 44.94 | 45.06 | 256,981 | +0.25(+0.57%) |
Aug 15, 2018 | 44.76 | 44.93 | 44.14 | 44.80 | 293,787 | -0.11(-0.23%) |
Aug 14, 2018 | 44.31 | 45.00 | 44.31 | 44.91 | 276,197 | +0.78(+1.77%) |
Aug 13, 2018 | 44.52 | 44.57 | 43.79 | 44.13 | 280,183 | -0.33(-0.75%) |
Aug 10, 2018 | 44.61 | 44.81 | 44.17 | 44.46 | 187,175 | -0.55(-1.23%) |
Aug 09, 2018 | 45.32 | 45.54 | 44.91 | 45.02 | 408,707 | -0.23(-0.51%) |
Aug 08, 2018 | 45.79 | 45.79 | 45.06 | 45.24 | 344,949 | -0.63(-1.37%) |
Aug 07, 2018 | 45.89 | 46.41 | 45.75 | 45.87 | 326,629 | +0.25(+0.56%) |
Aug 06, 2018 | 45.03 | 46.00 | 44.84 | 45.62 | 292,436 | +0.66(+1.48%) |
Aug 03, 2018 | 44.69 | 45.12 | 44.66 | 44.96 | 317,653 | +0.48(+1.08%) |
Aug 02, 2018 | 44.62 | 45.20 | 44.37 | 44.48 | 486,224 | -0.36(-0.80%) |
Aug 01, 2018 | 45.54 | 45.84 | 44.41 | 44.83 | 616,809 | -0.75(-1.65%) |
Jul 31, 2018 | 45.35 | 45.75 | 45.19 | 45.59 | 831,301 | +0.31(+0.68%) |
Jul 30, 2018 | 44.70 | 45.48 | 44.54 | 45.28 | 697,386 | +0.75(+1.69%) |
Jul 27, 2018 | 44.22 | 44.93 | 44.22 | 44.53 | 554,232 | +0.55(+1.25%) |
Jul 26, 2018 | 43.50 | 45.81 | 42.99 | 43.98 | 1,165,723 | +1.83(+4.33%) |
Jul 25, 2018 | 41.75 | 42.30 | 41.12 | 42.15 | 925,090 | -0.22(-0.52%) |
Jul 24, 2018 | 43.34 | 43.66 | 42.20 | 42.37 | 636,561 | -0.61(-1.42%) |
Jul 23, 2018 | 42.69 | 43.10 | 42.49 | 42.98 | 223,115 | +0.28(+0.65%) |
Jul 20, 2018 | 43.03 | 43.09 | 42.53 | 42.70 | 305,485 | -0.38(-0.87%) |
Jul 19, 2018 | 42.77 | 43.29 | 42.65 | 43.08 | 427,542 | +0.31(+0.74%) |
Jul 18, 2018 | 42.13 | 42.81 | 40.71 | 42.76 | 903,953 | -0.21(-0.49%) |
Jul 17, 2018 | 42.45 | 43.07 | 42.40 | 42.97 | 596,086 | +0.44(+1.03%) |
Jul 16, 2018 | 42.63 | 43.08 | 42.20 | 42.54 | 410,345 | +0.03(+0.06%) |
Jul 13, 2018 | 42.44 | 43.05 | 42.26 | 42.51 | 322,753 | +0.27(+0.64%) |
Jul 12, 2018 | 42.69 | 42.69 | 41.45 | 42.24 | 631,374 | -0.22(-0.51%) |
Jul 11, 2018 | 42.90 | 42.90 | 42.07 | 42.46 | 336,640 | -0.72(-1.66%) |
Jul 10, 2018 | 44.32 | 44.51 | 42.60 | 43.17 | 452,689 | -0.83(-1.89%) |
Jul 09, 2018 | 43.55 | 44.21 | 43.46 | 44.00 | 342,570 | +0.69(+1.59%) |
Jul 06, 2018 | 42.92 | 43.52 | 42.69 | 43.31 | 308,588 | +0.31(+0.73%) |
Jul 05, 2018 | 42.21 | 43.11 | 42.21 | 43.00 | 805,259 | +1.56(+3.77%) |
Jul 03, 2018 | 41.44 | 41.44 | 41.44 | 0 | +0.19(+0.47%) | |
Jul 02, 2018 | 40.71 | 41.31 | 40.45 | 41.24 | 253,468 | +0.33(+0.81%) |
Jun 29, 2018 | 42.09 | 40.89 | 40.91 | 304,128 | -0.75(-1.80%) | |
Jun 28, 2018 | 41.52 | 41.85 | 41.07 | 41.66 | 339,609 | +0.07(+0.17%) |
Jun 27, 2018 | 42.40 | 42.51 | 41.59 | 41.59 | 456,021 | -0.79(-1.85%) |
Jun 26, 2018 | 42.28 | 42.42 | 41.93 | 42.38 | 363,244 | +0.10(+0.23%) |
Jun 25, 2018 | 43.64 | 43.64 | 41.74 | 42.28 | 782,418 | -1.55(-3.53%) |
Jun 22, 2018 | 45.06 | 45.27 | 43.59 | 43.83 | 787,508 | -0.60(-1.36%) |
Jun 21, 2018 | 44.76 | 44.86 | 44.21 | 44.43 | 299,467 | -0.46(-1.03%) |
Jun 20, 2018 | 45.03 | 45.28 | 44.52 | 44.90 | 179,546 | +0.25(+0.57%) |
Jun 19, 2018 | 44.14 | 44.83 | 44.13 | 44.64 | 236,319 | +0.11(+0.25%) |
Jun 18, 2018 | 43.87 | 44.82 | 43.87 | 44.53 | 330,775 | +0.27(+0.61%) |
Jun 15, 2018 | 44.50 | 44.02 | 44.26 | 332,551 | +0.24(+0.54%) | |
Jun 14, 2018 | 43.93 | 44.19 | 43.69 | 44.02 | 246,684 | +0.22(+0.50%) |
Jun 13, 2018 | 44.39 | 44.39 | 43.65 | 43.80 | 321,747 | -0.56(-1.26%) |
Jun 12, 2018 | 44.90 | 44.90 | 44.24 | 44.36 | 272,397 | -0.09(-0.20%) |
Jun 11, 2018 | 44.46 | 44.86 | 44.36 | 44.45 | 293,845 | +0.11(+0.26%) |
Jun 08, 2018 | 43.81 | 44.43 | 43.65 | 44.34 | 425,559 | +0.48(+1.10%) |
Jun 07, 2018 | 44.31 | 45.18 | 43.66 | 43.86 | 441,114 | -0.32(-0.73%) |
Jun 06, 2018 | 44.33 | 44.18 | 258,632 | +0.59(+1.34%) | ||
Jun 05, 2018 | 42.69 | 43.68 | 42.53 | 43.59 | 520,377 | +0.84(+1.96%) |
Jun 04, 2018 | 42.55 | 42.95 | 42.48 | 42.76 | 237,150 | +0.31(+0.74%) |
Jun 01, 2018 | 42.22 | 43.12 | 42.16 | 42.44 | 297,491 | +0.39(+0.93%) |
May 31, 2018 | 42.47 | 42.48 | 41.90 | 42.05 | 283,548 | -0.24(-0.58%) |
May 30, 2018 | 42.24 | 42.72 | 42.00 | 42.29 | 365,631 | +0.39(+0.94%) |
May 29, 2018 | 41.76 | 42.24 | 41.56 | 41.90 | 340,698 | -0.24(-0.58%) |
May 25, 2018 | 42.14 | 42.14 | 42.14 | 0 | -0.02(-0.04%) | |
May 24, 2018 | 41.70 | 42.25 | 41.51 | 42.16 | 409,889 | +0.35(+0.84%) |
May 23, 2018 | 41.66 | 42.35 | 41.52 | 41.81 | 288,757 | +0.07(+0.17%) |
May 22, 2018 | 42.83 | 43.05 | 41.69 | 41.74 | 319,224 | -0.59(-1.38%) |
May 21, 2018 | 42.18 | 42.38 | 41.97 | 42.33 | 223,736 | +0.41(+0.98%) |
May 18, 2018 | 42.27 | 42.40 | 41.59 | 41.92 | 278,121 | -0.24(-0.58%) |
May 17, 2018 | 42.04 | 43.07 | 41.96 | 42.16 | 520,363 | +0.12(+0.29%) |
May 16, 2018 | 41.44 | 42.42 | 41.42 | 42.04 | 556,872 | +0.79(+1.91%) |
May 15, 2018 | 41.01 | 41.39 | 40.76 | 41.25 | 403,945 | +0.08(+0.19%) |
May 14, 2018 | 40.95 | 41.46 | 40.86 | 41.17 | 287,230 | +0.34(+0.83%) |
May 11, 2018 | 40.50 | 40.90 | 40.18 | 40.84 | 179,145 | +0.26(+0.64%) |
May 10, 2018 | 40.42 | 40.75 | 40.03 | 40.58 | 413,822 | +0.30(+0.75%) |
May 09, 2018 | 40.77 | 41.01 | 39.73 | 40.27 | 359,255 | -0.37(-0.92%) |
May 08, 2018 | 40.68 | 41.26 | 40.48 | 40.64 | 342,828 | -0.08(-0.19%) |
May 07, 2018 | 40.62 | 40.96 | 40.08 | 40.72 | 332,686 | +0.11(+0.28%) |
May 04, 2018 | 39.95 | 40.87 | 39.87 | 40.61 | 400,111 | +0.49(+1.21%) |
May 03, 2018 | 40.10 | 40.51 | 39.79 | 40.12 | 569,982 | -0.16(-0.41%) |
May 02, 2018 | 39.69 | 40.60 | 39.40 | 40.29 | 499,178 | +0.50(+1.26%) |
May 01, 2018 | 38.96 | 39.93 | 38.34 | 39.79 | 390,691 | +0.69(+1.75%) |
Apr 30, 2018 | 39.90 | 39.98 | 39.02 | 39.10 | 555,953 | -0.69(-1.74%) |
Apr 27, 2018 | 39.62 | 40.06 | 39.51 | 39.80 | 590,768 | +0.20(+0.50%) |
Apr 26, 2018 | 41.03 | 41.30 | 39.19 | 39.60 | 663,829 | -0.63(-1.57%) |
Apr 25, 2018 | 39.39 | 40.56 | 38.24 | 40.23 | 1,075,924 | +1.60(+4.13%) |
Apr 24, 2018 | 39.24 | 39.73 | 38.51 | 38.63 | 592,327 | -0.35(-0.89%) |
Apr 23, 2018 | 38.17 | 38.98 | 38.06 | 38.98 | 517,636 | +0.92(+2.41%) |
Apr 20, 2018 | 38.35 | 38.46 | 37.68 | 38.06 | 516,960 | -0.23(-0.59%) |
Apr 19, 2018 | 38.77 | 39.19 | 37.93 | 38.29 | 572,865 | -0.49(-1.25%) |
Apr 18, 2018 | 38.75 | 39.40 | 38.73 | 38.77 | 309,723 | +0.16(+0.43%) |
Apr 17, 2018 | 38.88 | 38.90 | 38.33 | 38.61 | 307,192 | +0.33(+0.86%) |
Apr 16, 2018 | 37.71 | 38.57 | 37.35 | 38.28 | 299,246 | +0.82(+2.20%) |
Apr 13, 2018 | 37.82 | 37.82 | 37.15 | 37.45 | 344,199 | -0.11(-0.30%) |
Apr 12, 2018 | 37.56 | 37.74 | 37.30 | 37.57 | 201,699 | +0.18(+0.49%) |
Apr 11, 2018 | 38.00 | 38.17 | 37.18 | 37.38 | 505,647 | -1.05(-2.73%) |
Apr 10, 2018 | 37.64 | 38.63 | 37.41 | 38.43 | 532,839 | +1.39(+3.74%) |
Apr 09, 2018 | 37.51 | 37.73 | 37.03 | 37.05 | 399,871 | -0.23(-0.61%) |
Apr 06, 2018 | 38.05 | 38.34 | 36.87 | 37.27 | 314,089 | -1.02(-2.67%) |
Apr 05, 2018 | 38.36 | 38.38 | 37.68 | 38.30 | 816,584 | +0.16(+0.41%) |
Apr 04, 2018 | 36.75 | 38.26 | 36.67 | 38.14 | 753,743 | +0.52(+1.38%) |
Apr 03, 2018 | 36.80 | 37.84 | 36.80 | 37.62 | 884,956 | +1.08(+2.94%) |