Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.05 | 39.50 | 39.00 | 39.26 | 52,476 | -0.13(-0.33%) |
Apr 29, 2019 | 39.46 | 39.57 | 39.32 | 39.39 | 38,254 | -0.07(-0.18%) |
Apr 26, 2019 | 39.26 | 39.52 | 39.22 | 39.46 | 40,400 | +0.14(+0.36%) |
Apr 25, 2019 | 39.17 | 39.72 | 39.16 | 39.32 | 67,171 | +0.13(+0.33%) |
Apr 24, 2019 | 39.67 | 39.91 | 39.15 | 39.19 | 155,573 | -0.47(-1.19%) |
Apr 23, 2019 | 39.61 | 39.76 | 39.56 | 39.66 | 24,216 | +0.04(+0.10%) |
Apr 22, 2019 | 39.86 | 40.10 | 39.21 | 39.62 | 17,760 | -0.92(-2.27%) |
Apr 18, 2019 | 40.60 | 40.60 | 40.28 | 40.54 | 14,700 | -0.22(-0.53%) |
Apr 17, 2019 | 40.87 | 40.92 | 40.75 | 40.76 | 24,847 | -0.03(-0.08%) |
Apr 16, 2019 | 40.62 | 40.84 | 40.62 | 40.79 | 15,242 | +0.14(+0.34%) |
Apr 15, 2019 | 40.60 | 40.66 | 40.20 | 40.65 | 23,565 | +0.22(+0.54%) |
Apr 12, 2019 | 40.42 | 40.47 | 40.37 | 40.43 | 24,400 | +0.06(+0.16%) |
Apr 11, 2019 | 40.27 | 40.46 | 40.27 | 40.37 | 32,565 | -0.04(-0.11%) |
Apr 10, 2019 | 40.23 | 40.49 | 40.22 | 40.41 | 25,785 | +0.21(+0.52%) |
Apr 09, 2019 | 40.31 | 40.31 | 40.08 | 40.20 | 29,101 | +0.03(+0.07%) |
Apr 08, 2019 | 40.41 | 40.41 | 40.06 | 40.17 | 47,823 | -0.57(-1.40%) |
Apr 05, 2019 | 40.73 | 40.80 | 40.46 | 40.74 | 19,900 | +0.32(+0.78%) |
Apr 04, 2019 | 40.50 | 40.61 | 40.35 | 40.42 | 172,557 | -0.53(-1.28%) |
Apr 03, 2019 | 40.98 | 40.98 | 40.59 | 40.95 | 111,796 | -0.03(-0.07%) |
Apr 02, 2019 | 41.00 | 41.06 | 40.87 | 40.98 | 58,986 | +0.05(+0.12%) |
Apr 01, 2019 | 40.77 | 40.94 | 40.67 | 40.93 | 36,964 | +0.45(+1.11%) |
Mar 29, 2019 | 40.41 | 40.66 | 40.37 | 40.48 | 62,900 | +0.16(+0.40%) |
Mar 28, 2019 | 40.07 | 40.38 | 40.07 | 40.32 | 73,763 | +0.52(+1.32%) |
Mar 27, 2019 | 39.78 | 39.90 | 39.63 | 39.80 | 36,868 | +0.32(+0.80%) |
Mar 26, 2019 | 39.73 | 39.73 | 39.40 | 39.48 | 49,342 | +0.33(+0.84%) |
Mar 25, 2019 | 39.22 | 39.35 | 39.11 | 39.15 | 21,329 | -0.13(-0.33%) |
Mar 22, 2019 | 39.70 | 39.80 | 39.26 | 39.28 | 36,500 | -1.02(-2.53%) |
Mar 21, 2019 | 40.02 | 40.31 | 40.02 | 40.30 | 25,048 | -0.20(-0.49%) |
Mar 20, 2019 | 40.14 | 40.56 | 40.00 | 40.50 | 50,024 | +0.36(+0.90%) |
Mar 19, 2019 | 40.19 | 40.30 | 40.10 | 40.14 | 47,009 | -0.02(-0.05%) |
Mar 18, 2019 | 40.17 | 40.25 | 40.09 | 40.16 | 98,680 | +0.05(+0.12%) |
Mar 15, 2019 | 39.72 | 40.21 | 39.60 | 40.11 | 122,800 | +0.50(+1.26%) |
Mar 14, 2019 | 39.40 | 39.61 | 39.40 | 39.61 | 15,667 | +0.15(+0.38%) |
Mar 13, 2019 | 39.33 | 39.60 | 39.32 | 39.46 | 273,461 | +0.12(+0.31%) |
Mar 12, 2019 | 39.27 | 39.61 | 39.27 | 39.34 | 51,634 | +0.17(+0.43%) |
Mar 11, 2019 | 38.59 | 39.24 | 38.59 | 39.17 | 121,582 | +1.39(+3.68%) |
Mar 08, 2019 | 37.53 | 37.83 | 37.40 | 37.78 | 78,700 | +0.21(+0.56%) |
Mar 07, 2019 | 38.05 | 38.05 | 37.50 | 37.57 | 41,331 | -0.43(-1.13%) |
Mar 06, 2019 | 38.00 | 38.20 | 37.83 | 38.00 | 80,403 | +0.28(+0.74%) |
Mar 05, 2019 | 37.69 | 37.88 | 37.25 | 37.72 | 478,215 | +1.38(+3.80%) |
Mar 04, 2019 | 36.46 | 36.47 | 36.10 | 36.34 | 9,426 | -0.13(-0.36%) |
Mar 01, 2019 | 36.54 | 36.72 | 36.44 | 36.47 | 12,100 | +0.32(+0.89%) |
Feb 28, 2019 | 36.01 | 36.26 | 36.00 | 36.15 | 40,150 | +0.55(+1.54%) |
Feb 27, 2019 | 35.62 | 35.80 | 35.50 | 35.60 | 33,113 | -0.29(-0.81%) |
Feb 26, 2019 | 35.58 | 35.99 | 35.58 | 35.89 | 231,369 | -0.09(-0.25%) |
Feb 25, 2019 | 35.63 | 36.00 | 35.63 | 35.98 | 177,117 | +0.63(+1.78%) |
Feb 22, 2019 | 35.32 | 35.49 | 35.16 | 35.35 | 51,000 | +0.29(+0.83%) |
Feb 21, 2019 | 35.31 | 35.31 | 35.00 | 35.06 | 55,581 | +0.09(+0.26%) |
Feb 20, 2019 | 35.08 | 35.10 | 34.84 | 34.97 | 91,356 | +0.34(+1.00%) |
Feb 19, 2019 | 34.58 | 34.72 | 34.45 | 34.62 | 183,604 | -0.05(-0.16%) |
Feb 15, 2019 | 34.85 | 34.88 | 34.61 | 34.68 | 132,100 | -0.45(-1.28%) |
Feb 14, 2019 | 34.91 | 35.30 | 34.87 | 35.13 | 139,253 | +0.22(+0.63%) |
Feb 13, 2019 | 35.00 | 35.15 | 34.80 | 34.91 | 45,159 | -0.45(-1.27%) |
Feb 12, 2019 | 35.22 | 35.40 | 35.05 | 35.36 | 18,889 | +0.32(+0.91%) |
Feb 11, 2019 | 35.20 | 35.39 | 35.02 | 35.04 | 108,079 | -0.34(-0.96%) |
Feb 08, 2019 | 35.51 | 35.56 | 35.38 | 35.38 | 8,400 | -0.60(-1.67%) |
Feb 07, 2019 | 35.68 | 35.99 | 35.64 | 35.98 | 90,272 | +0.64(+1.81%) |
Feb 06, 2019 | 35.87 | 35.88 | 35.34 | 35.34 | 60,417 | -0.51(-1.42%) |
Feb 05, 2019 | 35.65 | 35.91 | 35.65 | 35.85 | 76,720 | +0.03(+0.08%) |
Feb 04, 2019 | 35.67 | 35.96 | 35.57 | 35.82 | 92,969 | -0.19(-0.53%) |
Feb 01, 2019 | 35.99 | 36.30 | 35.95 | 36.01 | 31,000 | -0.45(-1.23%) |
Jan 31, 2019 | 36.61 | 36.62 | 36.19 | 36.46 | 86,506 | +0.01(+0.03%) |
Jan 30, 2019 | 35.75 | 36.46 | 35.70 | 36.45 | 46,826 | +0.78(+2.19%) |
Jan 29, 2019 | 35.72 | 35.85 | 35.63 | 35.67 | 26,309 | -0.32(-0.90%) |
Jan 28, 2019 | 35.82 | 36.10 | 35.57 | 35.99 | 122,639 | -0.66(-1.79%) |
Jan 25, 2019 | 36.53 | 36.75 | 36.44 | 36.65 | 150,600 | -0.40(-1.08%) |
Jan 24, 2019 | 36.88 | 37.06 | 36.88 | 37.05 | 18,069 | +0.05(+0.14%) |
Jan 23, 2019 | 36.89 | 37.00 | 36.85 | 37.00 | 20,425 | +0.37(+1.01%) |
Jan 22, 2019 | 37.14 | 37.14 | 36.57 | 36.63 | 137,487 | -0.81(-2.16%) |
Jan 18, 2019 | 37.56 | 37.63 | 37.43 | 37.44 | 55,900 | -0.44(-1.16%) |
Jan 17, 2019 | 37.99 | 37.99 | 37.72 | 37.88 | 17,019 | -0.04(-0.11%) |
Jan 16, 2019 | 37.60 | 38.09 | 37.60 | 37.92 | 48,149 | +0.35(+0.93%) |
Jan 15, 2019 | 37.69 | 37.91 | 37.57 | 37.57 | 80,674 | -0.10(-0.27%) |
Jan 14, 2019 | 37.94 | 37.94 | 37.67 | 37.67 | 36,854 | -0.41(-1.08%) |
Jan 11, 2019 | 37.97 | 38.38 | 37.94 | 38.08 | 51,600 | -0.43(-1.12%) |
Jan 10, 2019 | 37.98 | 38.55 | 37.98 | 38.51 | 90,912 | +0.32(+0.84%) |
Jan 09, 2019 | 38.10 | 38.35 | 38.10 | 38.19 | 11,092 | -0.34(-0.88%) |
Jan 08, 2019 | 38.67 | 38.67 | 38.26 | 38.53 | 23,933 | +0.12(+0.31%) |
Jan 07, 2019 | 38.61 | 38.83 | 38.31 | 38.41 | 94,624 | -0.54(-1.39%) |
Jan 04, 2019 | 38.15 | 38.98 | 38.15 | 38.95 | 19,500 | +1.02(+2.69%) |
Jan 03, 2019 | 37.98 | 37.98 | 37.73 | 37.93 | 28,223 | -0.56(-1.45%) |
Jan 02, 2019 | 38.39 | 38.56 | 38.33 | 38.49 | 10,063 | -0.08(-0.21%) |
Dec 31, 2018 | 38.78 | 39.00 | 38.55 | 38.57 | 71,700 | +0.02(+0.05%) |
Dec 28, 2018 | 38.25 | 38.79 | 38.21 | 38.55 | 47,300 | +0.54(+1.42%) |
Dec 27, 2018 | 37.84 | 38.21 | 37.61 | 38.01 | 55,376 | +0.10(+0.28%) |
Dec 26, 2018 | 38.07 | 38.11 | 37.53 | 37.91 | 266,073 | +0.05(+0.12%) |
Dec 24, 2018 | 37.74 | 37.90 | 37.65 | 37.86 | 58,800 | -0.22(-0.58%) |
Dec 21, 2018 | 38.29 | 38.49 | 38.04 | 38.08 | 37,900 | -0.54(-1.40%) |
Dec 20, 2018 | 38.96 | 39.22 | 38.52 | 38.62 | 275,410 | +0.50(+1.31%) |
Dec 19, 2018 | 38.81 | 39.05 | 37.90 | 38.12 | 26,924 | -0.30(-0.78%) |
Dec 18, 2018 | 38.07 | 38.62 | 38.07 | 38.42 | 26,729 | +1.10(+2.95%) |
Dec 17, 2018 | 37.28 | 37.59 | 37.13 | 37.32 | 93,411 | -0.04(-0.11%) |
Dec 14, 2018 | 37.14 | 37.44 | 37.14 | 37.36 | 11,300 | -0.15(-0.40%) |
Dec 13, 2018 | 37.49 | 37.62 | 37.39 | 37.51 | 48,519 | +0.27(+0.73%) |
Dec 12, 2018 | 36.90 | 37.28 | 36.84 | 37.24 | 59,641 | +1.48(+4.12%) |
Dec 11, 2018 | 35.89 | 35.96 | 35.38 | 35.77 | 305,375 | +1.05(+3.04%) |
Dec 10, 2018 | 34.94 | 35.80 | 34.25 | 34.71 | 199,573 | -1.65(-4.54%) |
Dec 07, 2018 | 36.97 | 36.97 | 36.20 | 36.36 | 21,300 | -1.02(-2.73%) |
Dec 06, 2018 | 36.73 | 37.41 | 36.50 | 37.38 | 31,499 | -0.38(-0.99%) |
Dec 04, 2018 | 38.10 | 38.22 | 37.73 | 37.76 | 180,600 | -0.42(-1.11%) |
Dec 03, 2018 | 38.25 | 38.33 | 38.00 | 38.18 | 27,582 | +0.03(+0.08%) |
Nov 30, 2018 | 38.48 | 38.48 | 38.04 | 38.15 | 29,600 | -0.04(-0.10%) |
Nov 29, 2018 | 38.01 | 38.38 | 37.99 | 38.19 | 41,536 | +0.26(+0.69%) |
Nov 28, 2018 | 37.51 | 37.94 | 37.26 | 37.93 | 84,534 | +0.44(+1.17%) |
Nov 27, 2018 | 37.48 | 37.49 | 37.30 | 37.49 | 14,792 | +0.25(+0.67%) |
Nov 26, 2018 | 37.03 | 37.27 | 36.99 | 37.24 | 116,690 | +0.07(+0.19%) |
Nov 23, 2018 | 37.20 | 37.40 | 37.17 | 37.17 | 20,900 | -0.19(-0.51%) |
Nov 21, 2018 | 37.36 | 37.36 | 37.36 | 0 | +0.59(+1.60%) | |
Nov 20, 2018 | 36.97 | 36.97 | 36.66 | 36.77 | 26,460 | -0.29(-0.78%) |
Nov 19, 2018 | 37.42 | 37.42 | 37.06 | 37.06 | 32,344 | -0.33(-0.88%) |
Nov 16, 2018 | 36.99 | 37.39 | 36.99 | 37.39 | 23,700 | +0.06(+0.16%) |
Nov 15, 2018 | 36.93 | 37.50 | 36.93 | 37.33 | 14,012 | +0.34(+0.91%) |
Nov 14, 2018 | 36.86 | 37.07 | 36.71 | 36.99 | 33,349 | +0.13(+0.37%) |
Nov 13, 2018 | 36.67 | 36.92 | 36.07 | 36.86 | 23,864 | +0.76(+2.11%) |
Nov 12, 2018 | 36.25 | 36.46 | 36.00 | 36.10 | 159,450 | -0.43(-1.18%) |
Nov 09, 2018 | 36.40 | 36.95 | 36.40 | 36.53 | 57,000 | +0.02(+0.04%) |
Nov 08, 2018 | 36.53 | 36.96 | 36.36 | 36.52 | 25,426 | -0.52(-1.39%) |
Nov 07, 2018 | 36.53 | 37.11 | 36.50 | 37.03 | 54,421 | +0.98(+2.73%) |
Nov 06, 2018 | 36.26 | 36.64 | 36.00 | 36.05 | 34,624 | -0.63(-1.72%) |
Nov 05, 2018 | 36.32 | 36.69 | 36.16 | 36.67 | 31,485 | +0.35(+0.98%) |
Nov 02, 2018 | 36.62 | 36.69 | 36.10 | 36.32 | 38,800 | -0.30(-0.82%) |
Nov 01, 2018 | 35.86 | 36.62 | 35.84 | 36.62 | 56,692 | +1.42(+4.03%) |
Oct 31, 2018 | 35.48 | 35.55 | 35.20 | 35.20 | 30,458 | +0.04(+0.11%) |
Oct 30, 2018 | 35.11 | 35.24 | 34.77 | 35.16 | 20,348 | +0.92(+2.69%) |
Oct 29, 2018 | 34.59 | 34.95 | 33.99 | 34.24 | 32,142 | +0.12(+0.35%) |
Oct 26, 2018 | 33.95 | 34.27 | 33.79 | 34.12 | 19,000 | -0.09(-0.26%) |
Oct 25, 2018 | 33.68 | 34.34 | 33.68 | 34.21 | 42,383 | +0.41(+1.21%) |
Oct 24, 2018 | 34.27 | 34.27 | 33.69 | 33.80 | 17,445 | -0.51(-1.49%) |
Oct 23, 2018 | 33.88 | 34.35 | 33.61 | 34.31 | 85,693 | +0.36(+1.06%) |
Oct 22, 2018 | 34.36 | 34.49 | 33.95 | 33.95 | 64,442 | -0.79(-2.27%) |
Oct 19, 2018 | 34.61 | 34.99 | 34.61 | 34.74 | 71,900 | +0.32(+0.93%) |
Oct 18, 2018 | 35.02 | 35.11 | 34.39 | 34.42 | 26,811 | -0.94(-2.66%) |
Oct 17, 2018 | 35.38 | 35.50 | 35.07 | 35.36 | 51,805 | -1.14(-3.12%) |
Oct 16, 2018 | 36.35 | 36.59 | 35.91 | 36.50 | 67,651 | +1.01(+2.85%) |
Oct 15, 2018 | 35.52 | 35.77 | 35.39 | 35.49 | 73,596 | +0.19(+0.54%) |
Oct 12, 2018 | 35.38 | 35.58 | 35.00 | 35.30 | 100,200 | +0.93(+2.71%) |
Oct 11, 2018 | 34.16 | 34.62 | 33.99 | 34.37 | 127,019 | +0.40(+1.18%) |
Oct 10, 2018 | 34.45 | 34.58 | 33.85 | 33.97 | 89,965 | +0.59(+1.77%) |
Oct 09, 2018 | 33.42 | 33.48 | 33.22 | 33.38 | 131,263 | -0.36(-1.07%) |
Oct 08, 2018 | 33.52 | 33.75 | 33.33 | 33.74 | 49,177 | -0.12(-0.35%) |
Oct 05, 2018 | 34.15 | 34.58 | 33.61 | 33.86 | 78,100 | -0.88(-2.53%) |
Oct 04, 2018 | 35.25 | 35.52 | 34.65 | 34.74 | 159,784 | -0.87(-2.44%) |
Oct 03, 2018 | 36.07 | 36.11 | 35.47 | 35.61 | 41,210 | -0.49(-1.36%) |
Oct 02, 2018 | 36.05 | 36.36 | 35.92 | 36.10 | 79,437 | -0.26(-0.71%) |
Oct 01, 2018 | 36.66 | 36.92 | 36.23 | 36.36 | 93,422 | -0.32(-0.87%) |
Sep 28, 2018 | 36.68 | 36.95 | 36.51 | 36.68 | 200,100 | -0.96(-2.55%) |
Sep 27, 2018 | 37.62 | 38.00 | 37.62 | 37.64 | 237,343 | -0.91(-2.35%) |
Sep 26, 2018 | 38.46 | 38.73 | 38.30 | 38.55 | 67,932 | +0.12(+0.30%) |
Sep 25, 2018 | 38.47 | 38.58 | 38.30 | 38.43 | 42,595 | -0.14(-0.36%) |
Sep 24, 2018 | 38.90 | 39.18 | 38.36 | 38.57 | 66,342 | -1.31(-3.28%) |
Sep 21, 2018 | 40.60 | 40.63 | 39.55 | 39.88 | 72,800 | -1.63(-3.93%) |
Sep 20, 2018 | 41.60 | 41.60 | 41.36 | 41.51 | 15,423 | +0.29(+0.70%) |
Sep 19, 2018 | 40.91 | 41.24 | 40.70 | 41.22 | 57,155 | +0.16(+0.39%) |
Sep 18, 2018 | 40.72 | 41.22 | 40.72 | 41.06 | 70,562 | -0.48(-1.16%) |
Sep 17, 2018 | 41.66 | 41.93 | 41.54 | 41.54 | 17,699 | -0.50(-1.19%) |
Sep 14, 2018 | 42.06 | 42.22 | 42.00 | 42.04 | 41,800 | +0.01(+0.02%) |
Sep 13, 2018 | 41.67 | 42.05 | 41.67 | 42.03 | 52,282 | +0.61(+1.47%) |
Sep 12, 2018 | 41.38 | 41.48 | 41.06 | 41.42 | 8,855 | +0.44(+1.07%) |
Sep 11, 2018 | 40.87 | 40.99 | 40.80 | 40.98 | 35,437 | -0.39(-0.94%) |
Sep 10, 2018 | 42.15 | 42.15 | 41.36 | 41.37 | 53,088 | -0.88(-2.08%) |
Sep 07, 2018 | 42.16 | 42.63 | 42.15 | 42.25 | 15,300 | +0.30(+0.73%) |
Sep 06, 2018 | 42.00 | 42.19 | 41.81 | 41.95 | 15,841 | -0.23(-0.53%) |
Sep 05, 2018 | 42.05 | 42.39 | 42.05 | 42.17 | 43,970 | -0.16(-0.37%) |
Sep 04, 2018 | 42.16 | 43.59 | 42.05 | 42.33 | 54,834 | -1.79(-4.07%) |
Aug 31, 2018 | 44.12 | 44.12 | 44.12 | 0 | +0.38(+0.87%) | |
Aug 30, 2018 | 44.00 | 44.00 | 43.54 | 43.74 | 35,099 | -0.26(-0.59%) |
Aug 29, 2018 | 43.92 | 44.09 | 43.85 | 44.00 | 29,242 | +0.00(+0.00%) |
Aug 28, 2018 | 44.12 | 44.39 | 43.98 | 44.00 | 8,342 | -0.42(-0.95%) |
Aug 27, 2018 | 44.02 | 44.48 | 44.02 | 44.42 | 35,556 | +0.37(+0.84%) |
Aug 24, 2018 | 43.78 | 44.14 | 43.78 | 44.05 | 27,200 | +0.50(+1.15%) |
Aug 23, 2018 | 43.75 | 43.84 | 43.52 | 43.55 | 25,595 | -0.77(-1.74%) |
Aug 22, 2018 | 44.00 | 44.43 | 44.00 | 44.32 | 34,747 | +0.11(+0.25%) |
Aug 21, 2018 | 44.15 | 44.23 | 44.11 | 44.21 | 11,283 | +0.24(+0.55%) |
Aug 20, 2018 | 43.88 | 44.29 | 43.83 | 43.97 | 30,605 | +0.03(+0.07%) |
Aug 17, 2018 | 43.50 | 43.96 | 43.50 | 43.94 | 16,900 | +0.72(+1.67%) |
Aug 16, 2018 | 43.13 | 43.44 | 42.80 | 43.22 | 15,871 | +0.46(+1.09%) |
Aug 15, 2018 | 42.80 | 42.89 | 42.31 | 42.76 | 17,993 | -0.78(-1.80%) |
Aug 14, 2018 | 43.33 | 43.62 | 43.33 | 43.54 | 181,071 | +0.35(+0.81%) |
Aug 13, 2018 | 43.38 | 43.50 | 43.11 | 43.19 | 21,619 | -0.67(-1.53%) |
Aug 10, 2018 | 44.15 | 44.15 | 43.83 | 43.86 | 14,000 | -0.69(-1.55%) |
Aug 09, 2018 | 44.66 | 44.66 | 44.55 | 44.55 | 29,894 | -0.01(-0.02%) |
Aug 08, 2018 | 44.40 | 44.58 | 44.24 | 44.56 | 19,541 | +0.11(+0.24%) |
Aug 07, 2018 | 44.32 | 44.54 | 44.32 | 44.45 | 14,686 | -0.07(-0.15%) |
Aug 06, 2018 | 44.55 | 44.60 | 44.45 | 44.52 | 19,668 | -0.11(-0.25%) |
Aug 03, 2018 | 44.17 | 44.66 | 44.17 | 44.63 | 20,100 | +0.60(+1.36%) |
Aug 02, 2018 | 43.95 | 44.09 | 43.78 | 44.03 | 44,752 | -0.03(-0.07%) |
Aug 01, 2018 | 44.11 | 44.22 | 43.96 | 44.06 | 20,272 | +0.08(+0.18%) |
Jul 31, 2018 | 43.68 | 44.02 | 43.68 | 43.98 | 69,563 | +0.36(+0.83%) |
Jul 30, 2018 | 43.56 | 43.81 | 43.56 | 43.62 | 30,769 | +0.08(+0.18%) |
Jul 27, 2018 | 43.29 | 43.58 | 43.29 | 43.54 | 23,900 | +0.56(+1.30%) |
Jul 26, 2018 | 42.92 | 43.08 | 42.75 | 42.98 | 100,177 | -0.14(-0.32%) |
Jul 25, 2018 | 42.66 | 43.16 | 42.50 | 43.12 | 89,941 | +0.39(+0.92%) |
Jul 24, 2018 | 42.52 | 42.82 | 42.40 | 42.73 | 28,822 | +0.91(+2.16%) |
Jul 23, 2018 | 41.77 | 42.00 | 41.51 | 41.82 | 39,884 | +0.29(+0.70%) |
Jul 20, 2018 | 41.38 | 41.66 | 41.20 | 41.53 | 49,215 | +0.55(+1.34%) |
Jul 19, 2018 | 41.00 | 41.35 | 40.86 | 40.98 | 54,349 | -0.86(-2.06%) |
Jul 18, 2018 | 41.52 | 41.88 | 41.52 | 41.84 | 24,720 | -0.54(-1.27%) |
Jul 17, 2018 | 41.94 | 42.51 | 41.94 | 42.38 | 83,240 | +1.02(+2.47%) |
Jul 16, 2018 | 41.43 | 41.99 | 41.23 | 41.36 | 27,873 | -1.20(-2.82%) |
Jul 13, 2018 | 42.64 | 42.82 | 42.54 | 42.56 | 31,560 | -0.51(-1.18%) |
Jul 12, 2018 | 43.20 | 43.20 | 42.83 | 43.07 | 47,326 | +0.52(+1.22%) |
Jul 11, 2018 | 42.54 | 42.92 | 42.45 | 42.55 | 106,546 | -0.50(-1.16%) |
Jul 10, 2018 | 43.16 | 43.16 | 42.95 | 43.05 | 30,123 | +0.06(+0.14%) |
Jul 09, 2018 | 42.61 | 42.99 | 42.61 | 42.99 | 27,413 | +0.89(+2.11%) |
Jul 06, 2018 | 41.84 | 42.32 | 41.84 | 42.10 | 129,734 | +0.64(+1.54%) |
Jul 05, 2018 | 41.61 | 41.78 | 41.40 | 41.46 | 98,602 | -0.51(-1.22%) |
Jul 03, 2018 | 41.97 | 41.97 | 41.97 | 0 | +0.27(+0.65%) | |
Jul 02, 2018 | 41.73 | 41.78 | 41.50 | 41.70 | 28,824 | -0.30(-0.71%) |
Jun 29, 2018 | 42.43 | 42.00 | 62,099 | +0.95(+2.33%) | ||
Jun 28, 2018 | 41.47 | 41.49 | 40.79 | 41.05 | 73,091 | -0.45(-1.10%) |
Jun 27, 2018 | 42.28 | 42.28 | 41.50 | 41.50 | 42,494 | -1.09(-2.56%) |
Jun 26, 2018 | 42.76 | 42.80 | 42.56 | 42.59 | 49,489 | -0.33(-0.77%) |
Jun 25, 2018 | 42.92 | 43.38 | 42.72 | 42.92 | 43,830 | -0.49(-1.14%) |
Jun 22, 2018 | 43.50 | 43.58 | 43.39 | 43.41 | 17,990 | +0.29(+0.68%) |
Jun 21, 2018 | 43.34 | 43.54 | 43.12 | 43.12 | 82,382 | -0.20(-0.46%) |
Jun 20, 2018 | 43.33 | 43.61 | 43.32 | 43.32 | 74,432 | -0.12(-0.28%) |
Jun 19, 2018 | 43.47 | 43.59 | 43.20 | 43.44 | 161,596 | -1.05(-2.36%) |
Jun 18, 2018 | 44.50 | 44.70 | 44.32 | 44.49 | 70,345 | -0.41(-0.91%) |
Jun 15, 2018 | 45.25 | 44.55 | 44.90 | 33,313 | -0.35(-0.77%) | |
Jun 14, 2018 | 45.74 | 45.74 | 45.19 | 45.25 | 20,780 | -0.10(-0.22%) |
Jun 13, 2018 | 45.51 | 45.68 | 45.24 | 45.35 | 17,753 | -0.18(-0.39%) |
Jun 12, 2018 | 45.64 | 45.75 | 45.53 | 45.53 | 20,558 | +0.13(+0.28%) |
Jun 11, 2018 | 45.47 | 45.56 | 45.38 | 45.40 | 10,819 | +0.04(+0.09%) |
Jun 08, 2018 | 45.20 | 45.42 | 44.99 | 45.36 | 16,001 | +0.69(+1.54%) |
Jun 07, 2018 | 45.19 | 45.30 | 44.67 | 44.67 | 68,786 | -0.25(-0.56%) |
Jun 06, 2018 | 44.92 | 84,086 | +0.96(+2.18%) | |||
Jun 05, 2018 | 44.13 | 44.17 | 43.95 | 43.96 | 53,505 | -0.87(-1.94%) |
Jun 04, 2018 | 44.78 | 45.47 | 44.50 | 44.83 | 34,919 | -0.84(-1.84%) |
Jun 01, 2018 | 45.39 | 45.75 | 45.39 | 45.67 | 20,498 | -0.20(-0.44%) |
May 31, 2018 | 46.18 | 46.29 | 45.85 | 45.87 | 44,133 | -0.50(-1.07%) |
May 30, 2018 | 46.36 | 46.65 | 46.05 | 46.37 | 58,042 | +0.69(+1.50%) |
May 29, 2018 | 45.89 | 46.00 | 45.49 | 45.68 | 27,394 | +0.18(+0.40%) |
May 25, 2018 | 45.50 | 45.50 | 45.50 | 0 | +0.90(+2.01%) | |
May 24, 2018 | 44.44 | 44.64 | 44.35 | 44.60 | 42,212 | -0.24(-0.54%) |
May 23, 2018 | 44.50 | 44.86 | 44.45 | 44.84 | 20,291 | -0.06(-0.14%) |
May 22, 2018 | 44.86 | 45.20 | 44.86 | 44.91 | 57,736 | +0.04(+0.09%) |
May 21, 2018 | 45.00 | 45.05 | 44.44 | 44.87 | 209,170 | -0.43(-0.95%) |
May 18, 2018 | 45.55 | 45.73 | 45.20 | 45.30 | 42,201 | -0.90(-1.95%) |
May 17, 2018 | 46.29 | 46.30 | 46.15 | 46.20 | 15,018 | +0.02(+0.04%) |
May 16, 2018 | 45.99 | 46.35 | 45.88 | 46.18 | 114,746 | +0.87(+1.92%) |
May 15, 2018 | 45.70 | 45.77 | 45.22 | 45.31 | 68,586 | -1.10(-2.37%) |
May 14, 2018 | 46.64 | 46.89 | 46.39 | 46.41 | 50,865 | -0.68(-1.44%) |
May 11, 2018 | 47.25 | 47.30 | 46.96 | 47.09 | 27,457 | -0.26(-0.56%) |
May 10, 2018 | 47.00 | 47.44 | 47.00 | 47.35 | 82,574 | -0.24(-0.49%) |
May 09, 2018 | 47.70 | 47.78 | 47.41 | 47.59 | 46,681 | -0.23(-0.48%) |
May 08, 2018 | 47.99 | 47.99 | 47.73 | 47.82 | 21,686 | +0.03(+0.06%) |
May 07, 2018 | 47.90 | 48.03 | 47.73 | 47.79 | 28,629 | -0.19(-0.40%) |
May 04, 2018 | 47.58 | 47.99 | 47.58 | 47.98 | 38,142 | +0.22(+0.46%) |
May 03, 2018 | 47.82 | 47.99 | 47.54 | 47.76 | 25,587 | -0.41(-0.85%) |
May 02, 2018 | 48.45 | 48.51 | 48.17 | 48.17 | 27,632 | -0.73(-1.49%) |