Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.74 | 35.76 | 34.80 | 35.37 | 327,836 | -0.34(-0.95%) |
Apr 29, 2019 | 35.50 | 35.96 | 35.47 | 35.71 | 396,928 | +0.33(+0.93%) |
Apr 26, 2019 | 34.80 | 35.46 | 34.56 | 35.38 | 300,944 | +0.65(+1.87%) |
Apr 25, 2019 | 34.97 | 35.02 | 34.14 | 34.73 | 495,393 | -0.56(-1.59%) |
Apr 24, 2019 | 35.12 | 35.57 | 34.98 | 35.29 | 394,107 | +0.19(+0.53%) |
Apr 23, 2019 | 34.12 | 35.73 | 34.12 | 35.10 | 638,361 | +1.05(+3.09%) |
Apr 22, 2019 | 34.09 | 34.31 | 33.76 | 34.05 | 141,904 | -0.20(-0.59%) |
Apr 18, 2019 | 34.46 | 34.52 | 33.82 | 34.25 | 327,934 | -0.18(-0.52%) |
Apr 17, 2019 | 35.33 | 35.33 | 34.07 | 34.43 | 452,591 | -0.67(-1.91%) |
Apr 16, 2019 | 35.17 | 35.23 | 34.87 | 35.10 | 786,372 | +0.17(+0.48%) |
Apr 15, 2019 | 35.29 | 35.34 | 34.67 | 34.93 | 595,640 | -0.23(-0.64%) |
Apr 12, 2019 | 35.37 | 35.38 | 34.94 | 35.16 | 432,239 | +0.22(+0.62%) |
Apr 11, 2019 | 35.11 | 35.17 | 34.80 | 34.94 | 283,090 | -0.09(-0.25%) |
Apr 10, 2019 | 34.23 | 35.04 | 34.16 | 35.03 | 491,493 | +0.94(+2.75%) |
Apr 09, 2019 | 34.66 | 34.77 | 33.99 | 34.09 | 446,284 | -0.87(-2.49%) |
Apr 08, 2019 | 34.85 | 35.01 | 34.49 | 34.96 | 508,206 | -0.12(-0.35%) |
Apr 05, 2019 | 34.60 | 35.12 | 34.57 | 35.09 | 469,984 | +0.67(+1.93%) |
Apr 04, 2019 | 34.16 | 34.47 | 33.97 | 34.42 | 725,785 | +0.33(+0.95%) |
Apr 03, 2019 | 34.36 | 34.54 | 33.93 | 34.10 | 1,648,684 | +0.34(+0.99%) |
Apr 02, 2019 | 33.99 | 33.99 | 33.41 | 33.76 | 544,656 | -0.15(-0.44%) |
Apr 01, 2019 | 33.73 | 34.00 | 33.51 | 33.91 | 563,360 | +0.68(+2.05%) |
Mar 29, 2019 | 33.50 | 33.60 | 32.80 | 33.23 | 984,816 | +0.19(+0.58%) |
Mar 28, 2019 | 32.64 | 33.12 | 32.31 | 33.04 | 597,856 | +0.59(+1.81%) |
Mar 27, 2019 | 32.65 | 32.84 | 31.69 | 32.45 | 679,781 | -0.25(-0.77%) |
Mar 26, 2019 | 32.54 | 33.11 | 32.26 | 32.70 | 769,740 | +0.67(+2.08%) |
Mar 25, 2019 | 31.71 | 32.47 | 31.25 | 32.04 | 1,452,467 | +0.30(+0.93%) |
Mar 22, 2019 | 33.80 | 33.89 | 31.74 | 31.74 | 947,477 | -2.51(-7.32%) |
Mar 21, 2019 | 33.15 | 34.59 | 33.15 | 34.25 | 695,885 | +0.86(+2.57%) |
Mar 20, 2019 | 33.96 | 34.31 | 33.02 | 33.39 | 456,788 | -0.57(-1.67%) |
Mar 19, 2019 | 34.64 | 34.65 | 33.79 | 33.96 | 834,370 | -0.36(-1.06%) |
Mar 18, 2019 | 34.00 | 34.61 | 33.76 | 34.32 | 668,854 | +0.44(+1.29%) |
Mar 15, 2019 | 33.79 | 34.35 | 33.72 | 33.89 | 471,728 | +0.20(+0.58%) |
Mar 14, 2019 | 33.95 | 34.00 | 33.65 | 33.69 | 413,126 | -0.31(-0.91%) |
Mar 13, 2019 | 33.98 | 34.96 | 33.91 | 34.00 | 621,769 | +0.27(+0.79%) |
Mar 12, 2019 | 33.74 | 33.98 | 33.49 | 33.73 | 721,405 | +0.06(+0.18%) |
Mar 11, 2019 | 32.76 | 33.69 | 32.70 | 33.67 | 370,210 | +1.11(+3.42%) |
Mar 08, 2019 | 32.22 | 32.59 | 32.12 | 32.56 | 539,553 | -0.01(-0.03%) |
Mar 07, 2019 | 33.15 | 33.20 | 32.45 | 32.57 | 555,540 | -0.62(-1.85%) |
Mar 06, 2019 | 34.53 | 34.53 | 33.11 | 33.19 | 616,715 | -1.33(-3.87%) |
Mar 05, 2019 | 34.89 | 34.89 | 34.46 | 34.52 | 290,974 | -0.35(-1.00%) |
Mar 04, 2019 | 35.63 | 35.70 | 34.31 | 34.87 | 292,079 | -0.62(-1.73%) |
Mar 01, 2019 | 35.38 | 35.54 | 34.86 | 35.49 | 537,319 | +0.67(+1.92%) |
Feb 28, 2019 | 35.00 | 35.12 | 34.72 | 34.82 | 157,400 | -0.27(-0.77%) |
Feb 27, 2019 | 34.71 | 35.16 | 34.57 | 35.09 | 535,938 | +0.13(+0.38%) |
Feb 26, 2019 | 35.41 | 35.49 | 34.92 | 34.95 | 229,244 | -0.54(-1.53%) |
Feb 25, 2019 | 35.92 | 36.07 | 35.48 | 35.50 | 127,269 | -0.02(-0.06%) |
Feb 22, 2019 | 35.10 | 35.52 | 35.05 | 35.52 | 192,102 | +0.65(+1.85%) |
Feb 21, 2019 | 35.06 | 35.06 | 34.57 | 34.87 | 320,618 | -0.28(-0.78%) |
Feb 20, 2019 | 34.83 | 35.23 | 34.79 | 35.15 | 109,068 | +0.33(+0.95%) |
Feb 19, 2019 | 34.36 | 35.02 | 34.36 | 34.82 | 603,623 | +0.18(+0.53%) |
Feb 15, 2019 | 34.00 | 34.65 | 33.96 | 34.63 | 273,736 | +1.06(+3.17%) |
Feb 14, 2019 | 33.07 | 33.81 | 33.00 | 33.57 | 213,837 | +0.11(+0.32%) |
Feb 13, 2019 | 33.45 | 33.58 | 33.15 | 33.46 | 928,165 | +0.23(+0.68%) |
Feb 12, 2019 | 32.79 | 33.33 | 32.79 | 33.24 | 163,644 | +0.80(+2.46%) |
Feb 11, 2019 | 32.10 | 32.44 | 31.85 | 32.44 | 1,121,074 | +0.52(+1.62%) |
Feb 08, 2019 | 31.60 | 31.93 | 31.36 | 31.92 | 558,641 | +0.04(+0.12%) |
Feb 07, 2019 | 31.98 | 32.28 | 31.32 | 31.88 | 217,218 | -0.52(-1.61%) |
Feb 06, 2019 | 32.49 | 32.58 | 32.05 | 32.40 | 149,279 | -0.08(-0.24%) |
Feb 05, 2019 | 32.46 | 32.67 | 32.13 | 32.48 | 174,620 | +0.07(+0.23%) |
Feb 04, 2019 | 31.78 | 32.41 | 31.56 | 32.41 | 195,494 | +0.70(+2.22%) |
Feb 01, 2019 | 31.75 | 31.88 | 31.42 | 31.70 | 617,328 | +0.11(+0.34%) |
Jan 31, 2019 | 31.01 | 31.71 | 30.99 | 31.60 | 1,377,868 | +0.50(+1.60%) |
Jan 30, 2019 | 30.76 | 31.27 | 30.22 | 31.10 | 234,875 | +0.66(+2.17%) |
Jan 29, 2019 | 30.65 | 30.66 | 30.30 | 30.44 | 209,266 | -0.13(-0.44%) |
Jan 28, 2019 | 30.33 | 30.71 | 30.10 | 30.57 | 286,763 | -0.32(-1.04%) |
Jan 25, 2019 | 30.59 | 31.02 | 30.55 | 30.89 | 297,292 | +0.74(+2.47%) |
Jan 24, 2019 | 29.74 | 30.25 | 29.70 | 30.15 | 1,207,189 | +0.35(+1.19%) |
Jan 23, 2019 | 30.11 | 30.40 | 29.39 | 29.79 | 325,437 | -0.13(-0.44%) |
Jan 22, 2019 | 30.57 | 30.63 | 29.57 | 29.93 | 528,085 | -0.99(-3.20%) |
Jan 18, 2019 | 30.64 | 31.18 | 30.43 | 30.92 | 355,369 | +0.59(+1.95%) |
Jan 17, 2019 | 29.56 | 30.53 | 29.56 | 30.32 | 221,082 | +0.50(+1.68%) |
Jan 16, 2019 | 29.44 | 30.09 | 29.44 | 29.82 | 772,251 | +0.43(+1.46%) |
Jan 15, 2019 | 29.01 | 29.46 | 28.83 | 29.39 | 1,729,890 | +0.51(+1.77%) |
Jan 14, 2019 | 29.15 | 29.34 | 28.82 | 28.88 | 360,852 | -0.62(-2.10%) |
Jan 11, 2019 | 29.22 | 29.59 | 29.06 | 29.50 | 260,739 | +0.03(+0.10%) |
Jan 10, 2019 | 28.81 | 29.49 | 28.54 | 29.47 | 400,975 | +0.33(+1.13%) |
Jan 09, 2019 | 28.91 | 29.33 | 28.65 | 29.14 | 428,131 | +0.45(+1.58%) |
Jan 08, 2019 | 28.33 | 28.70 | 27.76 | 28.69 | 370,228 | +0.85(+3.04%) |
Jan 07, 2019 | 26.93 | 28.12 | 26.79 | 27.84 | 562,118 | +0.96(+3.55%) |
Jan 04, 2019 | 25.68 | 27.04 | 25.58 | 26.89 | 515,794 | +1.88(+7.52%) |
Jan 03, 2019 | 25.67 | 25.94 | 24.82 | 25.01 | 1,271,777 | -0.99(-3.81%) |
Jan 02, 2019 | 25.02 | 26.17 | 24.77 | 26.00 | 847,778 | +0.33(+1.27%) |
Dec 31, 2018 | 25.64 | 25.71 | 24.89 | 25.67 | 1,310,198 | +0.38(+1.52%) |
Dec 28, 2018 | 25.13 | 26.07 | 24.80 | 25.29 | 453,248 | +0.20(+0.78%) |
Dec 27, 2018 | 24.29 | 25.09 | 23.41 | 25.09 | 754,907 | +0.16(+0.65%) |
Dec 26, 2018 | 22.94 | 25.00 | 22.78 | 24.93 | 544,916 | +2.11(+9.27%) |
Dec 24, 2018 | 23.42 | 23.65 | 22.77 | 22.81 | 295,344 | -0.82(-3.47%) |
Dec 21, 2018 | 25.23 | 25.41 | 23.55 | 23.63 | 512,826 | -1.37(-5.49%) |
Dec 20, 2018 | 25.71 | 25.98 | 24.40 | 25.01 | 631,549 | -0.84(-3.26%) |
Dec 19, 2018 | 26.94 | 27.62 | 25.56 | 25.85 | 523,574 | -1.11(-4.11%) |
Dec 18, 2018 | 27.51 | 27.88 | 26.79 | 26.96 | 445,393 | -0.03(-0.11%) |
Dec 17, 2018 | 28.10 | 28.58 | 26.71 | 26.99 | 424,582 | -1.30(-4.61%) |
Dec 14, 2018 | 28.74 | 29.36 | 28.10 | 28.29 | 205,253 | -0.90(-3.08%) |
Dec 13, 2018 | 30.22 | 30.40 | 29.11 | 29.19 | 535,099 | -0.83(-2.78%) |
Dec 12, 2018 | 30.07 | 30.83 | 30.02 | 30.03 | 255,867 | +0.56(+1.92%) |
Dec 11, 2018 | 30.38 | 30.58 | 29.07 | 29.46 | 228,112 | -0.10(-0.35%) |
Dec 10, 2018 | 29.80 | 29.99 | 28.65 | 29.56 | 1,175,621 | -0.18(-0.59%) |
Dec 07, 2018 | 31.03 | 31.50 | 29.43 | 29.74 | 453,105 | -1.29(-4.16%) |
Dec 06, 2018 | 30.33 | 31.04 | 29.48 | 31.03 | 838,060 | -0.20(-0.64%) |
Dec 04, 2018 | 33.98 | 34.13 | 31.07 | 31.23 | 1,134,701 | -2.91(-8.52%) |
Dec 03, 2018 | 34.29 | 34.29 | 33.24 | 34.14 | 399,389 | +0.63(+1.87%) |
Nov 30, 2018 | 32.99 | 33.58 | 32.84 | 33.51 | 276,999 | +0.35(+1.07%) |
Nov 29, 2018 | 33.07 | 33.53 | 32.57 | 33.16 | 1,077,105 | -0.21(-0.63%) |
Nov 28, 2018 | 32.05 | 33.40 | 31.43 | 33.37 | 540,372 | +1.56(+4.90%) |
Nov 27, 2018 | 32.04 | 32.28 | 31.68 | 31.81 | 361,771 | -0.51(-1.56%) |
Nov 26, 2018 | 32.11 | 32.57 | 31.89 | 32.32 | 686,719 | +0.80(+2.55%) |
Nov 23, 2018 | 31.03 | 32.05 | 31.03 | 31.51 | 134,933 | -0.02(-0.08%) |
Nov 21, 2018 | 31.54 | 31.54 | 31.54 | 0 | +0.80(+2.62%) | |
Nov 20, 2018 | 31.24 | 31.75 | 30.55 | 30.73 | 597,435 | -1.22(-3.82%) |
Nov 19, 2018 | 33.19 | 33.31 | 31.73 | 31.95 | 524,840 | -1.33(-4.01%) |
Nov 16, 2018 | 32.69 | 33.45 | 32.49 | 33.29 | 552,980 | +0.12(+0.35%) |
Nov 15, 2018 | 31.82 | 33.24 | 31.68 | 33.17 | 677,163 | +0.96(+2.97%) |
Nov 14, 2018 | 33.26 | 33.52 | 31.85 | 32.21 | 1,086,765 | -0.50(-1.53%) |
Nov 13, 2018 | 33.16 | 33.80 | 32.63 | 32.71 | 475,714 | -0.23(-0.70%) |
Nov 12, 2018 | 34.27 | 34.33 | 32.85 | 32.94 | 591,269 | -1.35(-3.95%) |
Nov 09, 2018 | 35.13 | 35.13 | 33.79 | 34.30 | 272,108 | -1.30(-3.65%) |
Nov 08, 2018 | 35.47 | 36.01 | 35.32 | 35.60 | 336,735 | -0.18(-0.49%) |
Nov 07, 2018 | 34.91 | 35.80 | 34.67 | 35.78 | 389,385 | +1.18(+3.40%) |
Nov 06, 2018 | 34.11 | 34.78 | 34.10 | 34.60 | 270,754 | +0.34(+0.99%) |
Nov 05, 2018 | 34.32 | 34.53 | 33.58 | 34.26 | 324,709 | +0.00(+0.01%) |
Nov 02, 2018 | 34.30 | 34.66 | 33.64 | 34.25 | 515,680 | +0.21(+0.62%) |
Nov 01, 2018 | 32.95 | 34.17 | 32.93 | 34.04 | 306,772 | +1.37(+4.20%) |
Oct 31, 2018 | 33.14 | 33.36 | 32.61 | 32.67 | 325,206 | +0.23(+0.70%) |
Oct 30, 2018 | 31.24 | 32.51 | 31.19 | 32.44 | 561,300 | +1.24(+3.98%) |
Oct 29, 2018 | 32.22 | 32.84 | 30.48 | 31.20 | 452,628 | -0.29(-0.93%) |
Oct 26, 2018 | 31.53 | 32.33 | 30.32 | 31.50 | 477,768 | -0.69(-2.13%) |
Oct 25, 2018 | 31.18 | 32.48 | 31.09 | 32.18 | 608,282 | +1.29(+4.16%) |
Oct 24, 2018 | 33.27 | 33.51 | 30.84 | 30.90 | 516,022 | -2.51(-7.50%) |
Oct 23, 2018 | 33.05 | 33.93 | 32.19 | 33.41 | 541,568 | -0.59(-1.73%) |
Oct 22, 2018 | 34.36 | 34.62 | 33.80 | 33.99 | 416,769 | -0.15(-0.45%) |
Oct 19, 2018 | 35.14 | 35.50 | 33.90 | 34.15 | 570,713 | -0.80(-2.29%) |
Oct 18, 2018 | 35.98 | 36.11 | 34.65 | 34.95 | 315,139 | -1.36(-3.74%) |
Oct 17, 2018 | 36.34 | 36.37 | 35.34 | 36.31 | 331,590 | -0.24(-0.64%) |
Oct 16, 2018 | 35.09 | 36.68 | 34.54 | 36.54 | 477,505 | +1.94(+5.60%) |
Oct 15, 2018 | 34.26 | 35.08 | 33.87 | 34.60 | 487,346 | +0.23(+0.66%) |
Oct 12, 2018 | 35.27 | 35.30 | 33.60 | 34.38 | 925,982 | +0.02(+0.07%) |
Oct 11, 2018 | 35.37 | 36.01 | 34.32 | 34.35 | 690,459 | -1.37(-3.85%) |
Oct 10, 2018 | 37.67 | 37.75 | 35.62 | 35.73 | 685,037 | -2.16(-5.71%) |
Oct 09, 2018 | 38.07 | 38.60 | 37.80 | 37.89 | 248,295 | -0.32(-0.83%) |
Oct 08, 2018 | 38.17 | 38.42 | 37.58 | 38.21 | 288,416 | -0.15(-0.40%) |
Oct 05, 2018 | 39.10 | 39.28 | 37.67 | 38.36 | 507,527 | -0.73(-1.87%) |
Oct 04, 2018 | 39.93 | 39.98 | 38.85 | 39.09 | 502,401 | -1.09(-2.71%) |
Oct 03, 2018 | 39.79 | 40.56 | 39.54 | 40.18 | 700,964 | +0.64(+1.61%) |
Oct 02, 2018 | 40.29 | 40.47 | 39.36 | 39.54 | 298,579 | -0.78(-1.93%) |
Oct 01, 2018 | 41.80 | 41.80 | 40.12 | 40.32 | 622,889 | -1.16(-2.79%) |
Sep 28, 2018 | 40.98 | 41.69 | 40.94 | 41.48 | 126,168 | +0.26(+0.62%) |
Sep 27, 2018 | 41.42 | 41.53 | 41.11 | 41.23 | 193,439 | +0.03(+0.07%) |
Sep 26, 2018 | 42.18 | 42.18 | 41.13 | 41.20 | 155,413 | -0.83(-1.97%) |
Sep 25, 2018 | 41.99 | 42.23 | 41.97 | 42.03 | 77,830 | +0.16(+0.37%) |
Sep 24, 2018 | 42.11 | 42.23 | 41.40 | 41.87 | 294,227 | -0.36(-0.85%) |
Sep 21, 2018 | 42.88 | 42.90 | 42.13 | 42.23 | 231,016 | -0.36(-0.85%) |
Sep 20, 2018 | 42.17 | 42.65 | 41.93 | 42.59 | 124,643 | +0.76(+1.82%) |
Sep 19, 2018 | 42.15 | 42.56 | 41.59 | 41.83 | 181,952 | -0.30(-0.71%) |
Sep 18, 2018 | 41.93 | 42.38 | 41.89 | 42.13 | 164,613 | +0.34(+0.81%) |
Sep 17, 2018 | 42.73 | 42.76 | 41.73 | 41.79 | 259,554 | -0.93(-2.17%) |
Sep 14, 2018 | 42.43 | 43.01 | 42.33 | 42.72 | 290,147 | +0.35(+0.82%) |
Sep 13, 2018 | 42.72 | 42.78 | 42.23 | 42.37 | 102,699 | -0.04(-0.09%) |
Sep 12, 2018 | 42.50 | 42.60 | 41.75 | 42.41 | 226,812 | -0.13(-0.30%) |
Sep 11, 2018 | 42.36 | 42.84 | 42.08 | 42.54 | 152,134 | +0.04(+0.09%) |
Sep 10, 2018 | 42.62 | 42.86 | 42.27 | 42.50 | 134,142 | +0.18(+0.43%) |
Sep 07, 2018 | 42.22 | 42.74 | 41.91 | 42.32 | 85,433 | -0.10(-0.24%) |
Sep 06, 2018 | 43.16 | 43.28 | 42.32 | 42.42 | 155,364 | -0.58(-1.36%) |
Sep 05, 2018 | 43.16 | 43.16 | 42.28 | 43.00 | 171,127 | -0.27(-0.62%) |
Sep 04, 2018 | 43.49 | 43.61 | 42.65 | 43.27 | 169,482 | -0.36(-0.83%) |
Aug 31, 2018 | 43.63 | 43.63 | 43.63 | 0 | +0.34(+0.79%) | |
Aug 30, 2018 | 43.21 | 43.67 | 43.04 | 43.29 | 105,460 | -0.09(-0.20%) |
Aug 29, 2018 | 43.16 | 43.49 | 42.84 | 43.38 | 101,472 | +0.33(+0.77%) |
Aug 28, 2018 | 43.22 | 43.29 | 42.70 | 43.05 | 90,667 | +0.03(+0.08%) |
Aug 27, 2018 | 43.20 | 43.57 | 42.96 | 43.01 | 281,039 | +0.10(+0.23%) |
Aug 24, 2018 | 42.68 | 43.02 | 42.68 | 42.91 | 127,640 | +0.47(+1.11%) |
Aug 23, 2018 | 42.72 | 42.85 | 42.23 | 42.44 | 215,255 | -0.33(-0.78%) |
Aug 22, 2018 | 42.46 | 42.84 | 42.40 | 42.78 | 176,502 | +0.26(+0.60%) |
Aug 21, 2018 | 41.71 | 42.81 | 41.71 | 42.52 | 292,100 | +0.96(+2.30%) |
Aug 20, 2018 | 41.53 | 41.71 | 41.12 | 41.56 | 138,224 | +0.21(+0.51%) |
Aug 17, 2018 | 40.90 | 41.39 | 40.67 | 41.35 | 144,360 | +0.40(+0.97%) |
Aug 16, 2018 | 40.60 | 41.25 | 40.56 | 40.96 | 165,551 | +0.70(+1.73%) |
Aug 15, 2018 | 41.09 | 41.10 | 39.82 | 40.26 | 201,553 | -1.08(-2.61%) |
Aug 14, 2018 | 40.69 | 41.48 | 40.69 | 41.34 | 254,781 | +0.82(+2.02%) |
Aug 13, 2018 | 41.12 | 41.23 | 40.19 | 40.52 | 256,891 | -0.47(-1.15%) |
Aug 10, 2018 | 40.71 | 41.51 | 40.71 | 40.99 | 124,785 | -0.22(-0.52%) |
Aug 09, 2018 | 41.04 | 41.55 | 41.04 | 41.21 | 140,261 | +0.16(+0.39%) |
Aug 08, 2018 | 41.06 | 41.21 | 40.51 | 41.04 | 270,923 | -0.00(-0.01%) |
Aug 07, 2018 | 41.15 | 41.44 | 41.04 | 41.05 | 160,990 | +0.13(+0.32%) |
Aug 06, 2018 | 40.39 | 40.98 | 40.23 | 40.92 | 214,156 | +0.51(+1.26%) |
Aug 03, 2018 | 40.86 | 41.06 | 40.09 | 40.41 | 267,310 | -0.38(-0.94%) |
Aug 02, 2018 | 39.83 | 40.84 | 39.83 | 40.79 | 188,665 | +0.63(+1.56%) |
Aug 01, 2018 | 40.18 | 40.37 | 39.59 | 40.16 | 143,008 | -0.11(-0.28%) |
Jul 31, 2018 | 39.61 | 40.58 | 39.54 | 40.27 | 287,847 | +0.82(+2.08%) |
Jul 30, 2018 | 39.89 | 40.26 | 39.39 | 39.46 | 284,872 | -0.48(-1.20%) |
Jul 27, 2018 | 41.56 | 41.63 | 39.74 | 39.94 | 385,775 | -1.55(-3.75%) |
Jul 26, 2018 | 41.11 | 41.94 | 41.10 | 41.49 | 143,807 | +0.45(+1.09%) |
Jul 25, 2018 | 40.78 | 41.04 | 40.41 | 41.04 | 241,450 | +0.29(+0.72%) |
Jul 24, 2018 | 42.01 | 42.17 | 40.46 | 40.75 | 357,982 | -0.89(-2.14%) |
Jul 23, 2018 | 41.50 | 41.87 | 41.27 | 41.64 | 207,401 | +0.04(+0.09%) |
Jul 20, 2018 | 41.75 | 41.97 | 41.52 | 41.60 | 198,896 | -0.28(-0.67%) |
Jul 19, 2018 | 41.21 | 41.94 | 40.98 | 41.88 | 230,611 | +0.55(+1.33%) |
Jul 18, 2018 | 41.04 | 41.36 | 40.68 | 41.33 | 172,177 | +0.25(+0.60%) |
Jul 17, 2018 | 40.72 | 41.33 | 40.66 | 41.09 | 95,212 | +0.33(+0.82%) |
Jul 16, 2018 | 41.19 | 41.35 | 40.37 | 40.76 | 288,911 | -0.36(-0.88%) |
Jul 13, 2018 | 41.29 | 41.71 | 41.10 | 41.12 | 154,069 | -0.18(-0.43%) |
Jul 12, 2018 | 41.39 | 41.47 | 40.72 | 41.30 | 257,472 | +0.37(+0.91%) |
Jul 11, 2018 | 41.20 | 41.66 | 40.92 | 40.92 | 202,917 | -0.69(-1.65%) |
Jul 10, 2018 | 42.16 | 42.31 | 41.18 | 41.61 | 274,314 | -0.42(-0.99%) |
Jul 09, 2018 | 41.90 | 42.03 | 41.64 | 42.03 | 180,203 | +0.51(+1.23%) |
Jul 06, 2018 | 40.88 | 41.59 | 40.69 | 41.52 | 319,763 | +0.69(+1.68%) |
Jul 05, 2018 | 40.35 | 40.83 | 39.87 | 40.83 | 206,461 | +0.94(+2.35%) |
Jul 03, 2018 | 39.89 | 39.89 | 39.89 | 0 | +0.26(+0.67%) | |
Jul 02, 2018 | 38.57 | 39.63 | 38.47 | 39.63 | 381,783 | +0.61(+1.57%) |
Jun 29, 2018 | 39.69 | 39.00 | 39.01 | 289,291 | -0.13(-0.33%) | |
Jun 28, 2018 | 38.84 | 39.28 | 38.38 | 39.14 | 341,354 | +0.22(+0.57%) |
Jun 27, 2018 | 40.28 | 40.42 | 38.89 | 38.92 | 437,404 | -1.32(-3.29%) |
Jun 26, 2018 | 39.83 | 40.49 | 39.63 | 40.25 | 284,499 | +0.51(+1.28%) |
Jun 25, 2018 | 40.80 | 40.84 | 39.29 | 39.74 | 1,103,981 | -1.29(-3.14%) |
Jun 22, 2018 | 41.63 | 41.70 | 40.84 | 41.03 | 405,034 | -0.29(-0.70%) |
Jun 21, 2018 | 42.16 | 42.17 | 41.06 | 41.31 | 332,994 | -0.87(-2.06%) |
Jun 20, 2018 | 41.90 | 42.25 | 41.65 | 42.18 | 239,806 | +0.65(+1.57%) |
Jun 19, 2018 | 40.95 | 41.55 | 40.47 | 41.53 | 457,864 | +0.08(+0.20%) |
Jun 18, 2018 | 40.69 | 41.47 | 40.58 | 41.45 | 695,238 | +0.41(+1.00%) |
Jun 15, 2018 | 41.09 | 40.50 | 41.04 | 106,218 | -0.04(-0.10%) | |
Jun 14, 2018 | 40.96 | 41.10 | 40.53 | 41.07 | 160,270 | +0.42(+1.04%) |
Jun 13, 2018 | 41.10 | 41.14 | 40.53 | 40.65 | 176,710 | -0.30(-0.74%) |
Jun 12, 2018 | 40.70 | 41.17 | 40.59 | 40.96 | 160,025 | +0.36(+0.89%) |
Jun 11, 2018 | 40.58 | 40.77 | 40.40 | 40.59 | 198,309 | +0.10(+0.25%) |
Jun 08, 2018 | 40.26 | 40.53 | 40.17 | 40.49 | 138,779 | +0.26(+0.65%) |
Jun 07, 2018 | 40.79 | 40.81 | 39.88 | 40.23 | 206,471 | -0.47(-1.14%) |
Jun 06, 2018 | 40.70 | 40.70 | 189,446 | +0.59(+1.48%) | ||
Jun 05, 2018 | 39.57 | 40.14 | 39.47 | 40.10 | 462,243 | +0.48(+1.21%) |
Jun 04, 2018 | 39.47 | 39.62 | 39.03 | 39.62 | 175,666 | +0.36(+0.91%) |
Jun 01, 2018 | 39.25 | 39.49 | 38.99 | 39.26 | 263,318 | +0.59(+1.53%) |
May 31, 2018 | 39.36 | 39.50 | 38.53 | 38.67 | 389,574 | -0.68(-1.72%) |
May 30, 2018 | 38.55 | 39.51 | 38.55 | 39.35 | 241,650 | +1.14(+2.99%) |
May 29, 2018 | 37.89 | 38.48 | 37.54 | 38.21 | 376,365 | -0.11(-0.28%) |
May 25, 2018 | 38.31 | 38.31 | 38.31 | 0 | -0.13(-0.34%) | |
May 24, 2018 | 38.38 | 38.56 | 37.75 | 38.45 | 594,959 | +0.04(+0.11%) |
May 23, 2018 | 38.10 | 38.50 | 38.01 | 38.40 | 144,011 | +0.13(+0.33%) |
May 22, 2018 | 39.02 | 39.02 | 38.24 | 38.27 | 291,213 | -0.55(-1.41%) |
May 21, 2018 | 38.58 | 38.98 | 38.58 | 38.82 | 237,254 | +0.46(+1.20%) |
May 18, 2018 | 38.41 | 38.55 | 38.24 | 38.36 | 122,169 | +0.11(+0.28%) |
May 17, 2018 | 37.93 | 38.41 | 37.84 | 38.25 | 262,248 | +0.33(+0.87%) |
May 16, 2018 | 37.22 | 38.11 | 37.22 | 37.93 | 643,790 | +0.77(+2.07%) |
May 15, 2018 | 36.88 | 37.29 | 36.65 | 37.16 | 157,652 | +0.00(+0.00%) |
May 14, 2018 | 37.52 | 37.80 | 37.07 | 37.16 | 200,725 | -0.26(-0.68%) |
May 11, 2018 | 37.29 | 37.55 | 37.07 | 37.41 | 131,759 | +0.13(+0.34%) |
May 10, 2018 | 36.97 | 37.57 | 36.94 | 37.28 | 110,998 | +0.38(+1.02%) |
May 09, 2018 | 36.59 | 37.08 | 36.31 | 36.91 | 135,994 | +0.41(+1.13%) |
May 08, 2018 | 36.12 | 36.49 | 35.98 | 36.49 | 155,635 | +0.37(+1.02%) |
May 07, 2018 | 35.78 | 36.51 | 35.74 | 36.13 | 179,640 | +0.64(+1.80%) |
May 04, 2018 | 34.45 | 35.88 | 34.25 | 35.49 | 257,792 | +0.83(+2.39%) |
May 03, 2018 | 34.82 | 34.97 | 33.99 | 34.66 | 468,515 | -0.43(-1.22%) |
May 02, 2018 | 34.72 | 35.56 | 34.65 | 35.09 | 169,129 | +0.25(+0.70%) |