Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 38.66 | 38.72 | 37.97 | 38.34 | 453,706 | -0.19(-0.49%) |
Apr 29, 2019 | 38.14 | 38.72 | 38.14 | 38.53 | 316,674 | +0.41(+1.08%) |
Apr 26, 2019 | 37.69 | 38.12 | 37.69 | 38.12 | 218,585 | +0.39(+1.04%) |
Apr 25, 2019 | 38.10 | 38.10 | 37.25 | 37.72 | 248,383 | -0.62(-1.63%) |
Apr 24, 2019 | 38.29 | 38.62 | 38.14 | 38.35 | 175,725 | +0.01(+0.02%) |
Apr 23, 2019 | 37.89 | 38.64 | 37.88 | 38.34 | 155,817 | +0.41(+1.08%) |
Apr 22, 2019 | 38.08 | 38.27 | 37.77 | 37.93 | 150,091 | -0.26(-0.68%) |
Apr 18, 2019 | 38.11 | 38.37 | 37.99 | 38.19 | 122,533 | -0.04(-0.09%) |
Apr 17, 2019 | 38.31 | 38.39 | 37.92 | 38.22 | 210,575 | +0.01(+0.02%) |
Apr 16, 2019 | 38.08 | 38.35 | 37.87 | 38.21 | 214,689 | +0.23(+0.61%) |
Apr 15, 2019 | 38.20 | 38.44 | 37.92 | 37.98 | 132,473 | -0.22(-0.58%) |
Apr 12, 2019 | 38.29 | 38.59 | 37.98 | 38.20 | 177,292 | +0.16(+0.42%) |
Apr 11, 2019 | 38.03 | 38.20 | 37.84 | 38.04 | 169,042 | +0.13(+0.35%) |
Apr 10, 2019 | 37.50 | 38.03 | 37.37 | 37.91 | 249,534 | +0.44(+1.17%) |
Apr 09, 2019 | 37.96 | 37.96 | 37.31 | 37.47 | 230,556 | -0.74(-1.94%) |
Apr 08, 2019 | 38.10 | 38.38 | 37.88 | 38.21 | 212,994 | -0.04(-0.09%) |
Apr 05, 2019 | 38.02 | 38.33 | 37.95 | 38.25 | 114,903 | +0.38(+1.01%) |
Apr 04, 2019 | 37.63 | 37.96 | 37.51 | 37.87 | 139,999 | +0.36(+0.95%) |
Apr 03, 2019 | 37.53 | 37.76 | 37.35 | 37.51 | 159,004 | +0.22(+0.60%) |
Apr 02, 2019 | 37.30 | 37.38 | 36.92 | 37.29 | 174,662 | -0.01(-0.02%) |
Apr 01, 2019 | 37.32 | 37.71 | 37.11 | 37.30 | 148,704 | +0.29(+0.77%) |
Mar 29, 2019 | 37.39 | 37.51 | 36.85 | 37.01 | 345,607 | -0.05(-0.14%) |
Mar 28, 2019 | 36.74 | 37.14 | 36.47 | 37.06 | 197,945 | +0.41(+1.12%) |
Mar 27, 2019 | 36.61 | 36.93 | 36.32 | 36.65 | 171,192 | -0.06(-0.17%) |
Mar 26, 2019 | 36.46 | 37.01 | 36.39 | 36.72 | 197,383 | +0.53(+1.45%) |
Mar 25, 2019 | 36.00 | 36.71 | 35.92 | 36.19 | 410,178 | +0.00(+0.00%) |
Mar 22, 2019 | 38.41 | 38.41 | 36.14 | 36.19 | 296,235 | -2.49(-6.43%) |
Mar 21, 2019 | 38.27 | 39.16 | 38.27 | 38.68 | 197,924 | +0.32(+0.84%) |
Mar 20, 2019 | 38.20 | 38.70 | 37.71 | 38.36 | 415,577 | +0.12(+0.33%) |
Mar 19, 2019 | 38.94 | 39.02 | 38.06 | 38.23 | 486,646 | -0.59(-1.52%) |
Mar 18, 2019 | 38.50 | 39.15 | 38.40 | 38.82 | 320,159 | +0.41(+1.07%) |
Mar 15, 2019 | 38.72 | 39.28 | 38.40 | 38.41 | 1,222,644 | -0.18(-0.46%) |
Mar 14, 2019 | 38.59 | 38.82 | 38.35 | 38.59 | 233,146 | -0.04(-0.09%) |
Mar 13, 2019 | 38.60 | 38.94 | 38.32 | 38.62 | 340,318 | +0.21(+0.55%) |
Mar 12, 2019 | 39.00 | 39.02 | 38.38 | 38.41 | 266,852 | -0.51(-1.30%) |
Mar 11, 2019 | 38.27 | 38.98 | 38.22 | 38.92 | 284,521 | +0.69(+1.81%) |
Mar 08, 2019 | 37.82 | 38.31 | 37.69 | 38.22 | 208,707 | +0.09(+0.23%) |
Mar 07, 2019 | 38.28 | 38.28 | 37.83 | 38.14 | 192,659 | -0.17(-0.44%) |
Mar 06, 2019 | 38.73 | 38.88 | 38.21 | 38.30 | 349,256 | -0.43(-1.10%) |
Mar 05, 2019 | 38.96 | 39.09 | 38.72 | 38.73 | 161,020 | -0.20(-0.50%) |
Mar 04, 2019 | 39.24 | 39.36 | 38.79 | 38.93 | 378,916 | -0.20(-0.50%) |
Mar 01, 2019 | 39.50 | 39.55 | 38.84 | 39.12 | 276,134 | -0.16(-0.41%) |
Feb 28, 2019 | 39.71 | 39.74 | 39.26 | 39.28 | 220,548 | -0.43(-1.07%) |
Feb 27, 2019 | 39.95 | 39.96 | 39.47 | 39.71 | 127,111 | -0.31(-0.78%) |
Feb 26, 2019 | 40.08 | 40.34 | 39.92 | 40.02 | 263,226 | -0.10(-0.24%) |
Feb 25, 2019 | 40.80 | 40.80 | 40.10 | 40.11 | 270,721 | -0.49(-1.20%) |
Feb 22, 2019 | 40.47 | 40.66 | 40.10 | 40.60 | 302,180 | +0.28(+0.70%) |
Feb 21, 2019 | 40.32 | 40.43 | 39.97 | 40.32 | 336,822 | -0.06(-0.15%) |
Feb 20, 2019 | 40.02 | 40.42 | 39.91 | 40.38 | 306,394 | +0.42(+1.04%) |
Feb 19, 2019 | 39.93 | 40.12 | 39.47 | 39.96 | 299,781 | -0.25(-0.62%) |
Feb 15, 2019 | 39.55 | 40.22 | 39.30 | 40.21 | 375,471 | +0.92(+2.35%) |
Feb 14, 2019 | 38.79 | 39.38 | 38.69 | 39.29 | 322,078 | +0.35(+0.89%) |
Feb 13, 2019 | 38.56 | 39.06 | 38.54 | 38.94 | 319,292 | +0.47(+1.22%) |
Feb 12, 2019 | 38.29 | 38.55 | 38.25 | 38.47 | 160,641 | +0.47(+1.24%) |
Feb 11, 2019 | 37.96 | 38.06 | 37.74 | 38.00 | 259,381 | +0.16(+0.42%) |
Feb 08, 2019 | 37.74 | 37.99 | 37.60 | 37.84 | 230,582 | -0.04(-0.12%) |
Feb 07, 2019 | 38.02 | 38.08 | 37.48 | 37.89 | 321,935 | -0.45(-1.18%) |
Feb 06, 2019 | 38.36 | 38.72 | 38.19 | 38.34 | 293,303 | -0.12(-0.32%) |
Feb 05, 2019 | 38.24 | 38.62 | 38.10 | 38.46 | 164,765 | +0.27(+0.70%) |
Feb 04, 2019 | 37.71 | 38.36 | 37.51 | 38.20 | 277,075 | +0.41(+1.08%) |
Feb 01, 2019 | 37.58 | 38.05 | 37.40 | 37.79 | 309,397 | +0.19(+0.50%) |
Jan 31, 2019 | 38.04 | 38.04 | 36.88 | 37.60 | 452,283 | -0.38(-1.00%) |
Jan 30, 2019 | 38.49 | 38.96 | 37.63 | 37.99 | 824,708 | +1.65(+4.54%) |
Jan 29, 2019 | 35.87 | 36.36 | 35.68 | 36.34 | 293,931 | +0.67(+1.89%) |
Jan 28, 2019 | 35.01 | 35.71 | 34.98 | 35.66 | 230,414 | +0.14(+0.40%) |
Jan 25, 2019 | 36.06 | 36.20 | 35.49 | 35.52 | 239,602 | -0.15(-0.42%) |
Jan 24, 2019 | 35.51 | 35.95 | 35.50 | 35.67 | 231,610 | +0.08(+0.22%) |
Jan 23, 2019 | 35.41 | 35.65 | 35.16 | 35.59 | 297,925 | +0.20(+0.58%) |
Jan 22, 2019 | 36.34 | 36.35 | 35.09 | 35.39 | 396,134 | -1.21(-3.32%) |
Jan 18, 2019 | 36.58 | 36.90 | 36.30 | 36.60 | 376,147 | +0.32(+0.88%) |
Jan 17, 2019 | 35.67 | 36.50 | 35.67 | 36.28 | 308,004 | +0.42(+1.16%) |
Jan 16, 2019 | 35.26 | 35.90 | 35.26 | 35.87 | 376,519 | +0.56(+1.58%) |
Jan 15, 2019 | 35.23 | 35.40 | 34.73 | 35.31 | 178,632 | +0.19(+0.53%) |
Jan 14, 2019 | 35.17 | 35.56 | 35.00 | 35.12 | 197,109 | -0.27(-0.78%) |
Jan 11, 2019 | 34.99 | 35.68 | 34.77 | 35.40 | 352,469 | +0.20(+0.58%) |
Jan 10, 2019 | 34.70 | 35.29 | 34.55 | 35.19 | 338,274 | +0.24(+0.68%) |
Jan 09, 2019 | 34.81 | 35.30 | 34.65 | 34.95 | 297,728 | +0.35(+1.00%) |
Jan 08, 2019 | 34.22 | 34.61 | 33.95 | 34.61 | 220,698 | +0.73(+2.15%) |
Jan 07, 2019 | 34.18 | 34.30 | 33.74 | 33.88 | 380,689 | -0.44(-1.29%) |
Jan 04, 2019 | 33.79 | 34.56 | 33.72 | 34.32 | 515,737 | +1.12(+3.37%) |
Jan 03, 2019 | 33.36 | 33.86 | 32.70 | 33.20 | 348,345 | -0.43(-1.27%) |
Jan 02, 2019 | 33.09 | 33.90 | 32.78 | 33.63 | 470,938 | -0.01(-0.03%) |
Dec 31, 2018 | 33.50 | 33.64 | 32.90 | 33.64 | 280,644 | +0.35(+1.07%) |
Dec 28, 2018 | 33.79 | 33.88 | 32.93 | 33.28 | 400,502 | -0.36(-1.08%) |
Dec 27, 2018 | 33.03 | 33.68 | 32.35 | 33.65 | 263,611 | -0.04(-0.11%) |
Dec 26, 2018 | 32.38 | 33.75 | 32.12 | 33.68 | 367,066 | +1.38(+4.28%) |
Dec 24, 2018 | 32.41 | 33.14 | 32.17 | 32.30 | 219,193 | -0.29(-0.90%) |
Dec 21, 2018 | 33.44 | 33.72 | 32.37 | 32.59 | 1,163,621 | -0.84(-2.52%) |
Dec 20, 2018 | 33.56 | 33.91 | 33.10 | 33.44 | 376,388 | -0.35(-1.05%) |
Dec 19, 2018 | 34.62 | 35.24 | 33.53 | 33.79 | 598,232 | -0.81(-2.33%) |
Dec 18, 2018 | 34.87 | 35.48 | 34.44 | 34.60 | 367,049 | +0.04(+0.13%) |
Dec 17, 2018 | 35.24 | 35.50 | 34.32 | 34.55 | 405,529 | -0.69(-1.96%) |
Dec 14, 2018 | 35.36 | 36.08 | 35.08 | 35.24 | 217,840 | -0.40(-1.12%) |
Dec 13, 2018 | 36.61 | 36.93 | 35.47 | 35.64 | 319,146 | -0.90(-2.46%) |
Dec 12, 2018 | 36.76 | 37.30 | 36.52 | 36.54 | 212,056 | +0.30(+0.83%) |
Dec 11, 2018 | 37.00 | 37.20 | 35.80 | 36.24 | 443,586 | -0.18(-0.48%) |
Dec 10, 2018 | 36.16 | 37.31 | 36.16 | 36.42 | 693,404 | +0.44(+1.23%) |
Dec 07, 2018 | 37.21 | 37.80 | 35.49 | 35.98 | 441,585 | -1.00(-2.70%) |
Dec 06, 2018 | 36.29 | 36.99 | 35.91 | 36.98 | 605,637 | +0.15(+0.41%) |
Dec 04, 2018 | 38.66 | 38.75 | 36.81 | 36.83 | 300,019 | -1.92(-4.96%) |
Dec 03, 2018 | 39.45 | 39.55 | 38.33 | 38.75 | 456,706 | -0.34(-0.88%) |
Nov 30, 2018 | 38.20 | 39.20 | 38.00 | 39.09 | 408,148 | +0.81(+2.12%) |
Nov 29, 2018 | 38.90 | 39.42 | 38.00 | 38.28 | 255,398 | -0.86(-2.21%) |
Nov 28, 2018 | 38.11 | 39.16 | 37.64 | 39.15 | 330,608 | +1.09(+2.87%) |
Nov 27, 2018 | 38.35 | 38.68 | 38.01 | 38.05 | 292,598 | -0.59(-1.53%) |
Nov 26, 2018 | 38.70 | 38.81 | 38.13 | 38.64 | 291,864 | +0.34(+0.88%) |
Nov 23, 2018 | 38.21 | 38.52 | 37.96 | 38.31 | 127,964 | -0.30(-0.78%) |
Nov 21, 2018 | 38.61 | 38.61 | 38.61 | 0 | +0.19(+0.48%) | |
Nov 20, 2018 | 39.44 | 39.52 | 38.12 | 38.42 | 411,551 | -1.46(-3.67%) |
Nov 19, 2018 | 40.82 | 40.82 | 39.76 | 39.89 | 327,037 | -1.06(-2.59%) |
Nov 16, 2018 | 41.32 | 41.47 | 40.72 | 40.95 | 427,417 | -0.73(-1.76%) |
Nov 15, 2018 | 40.82 | 41.92 | 40.06 | 41.68 | 391,239 | +0.43(+1.05%) |
Nov 14, 2018 | 41.75 | 42.27 | 40.77 | 41.25 | 587,563 | -0.06(-0.15%) |
Nov 13, 2018 | 42.64 | 42.64 | 41.29 | 41.31 | 585,799 | -1.14(-2.68%) |
Nov 12, 2018 | 43.50 | 43.50 | 42.33 | 42.45 | 322,118 | -0.94(-2.18%) |
Nov 09, 2018 | 44.03 | 44.32 | 43.12 | 43.39 | 359,411 | -0.95(-2.15%) |
Nov 08, 2018 | 44.25 | 44.53 | 43.98 | 44.34 | 152,024 | -0.06(-0.14%) |
Nov 07, 2018 | 43.78 | 44.48 | 43.35 | 44.41 | 227,603 | +0.90(+2.07%) |
Nov 06, 2018 | 43.08 | 43.97 | 42.75 | 43.51 | 234,873 | +0.42(+0.98%) |
Nov 05, 2018 | 42.85 | 43.23 | 42.44 | 43.08 | 199,723 | +0.33(+0.76%) |
Nov 02, 2018 | 42.83 | 43.06 | 42.39 | 42.76 | 282,564 | +0.12(+0.29%) |
Nov 01, 2018 | 42.25 | 42.81 | 42.07 | 42.63 | 532,339 | +0.37(+0.88%) |
Oct 31, 2018 | 43.05 | 43.35 | 42.23 | 42.26 | 307,817 | -0.27(-0.64%) |
Oct 30, 2018 | 41.72 | 42.64 | 41.72 | 42.53 | 291,882 | +0.87(+2.10%) |
Oct 29, 2018 | 42.31 | 42.77 | 41.19 | 41.66 | 226,480 | -0.03(-0.06%) |
Oct 26, 2018 | 41.11 | 42.26 | 40.66 | 41.69 | 184,749 | +0.08(+0.19%) |
Oct 25, 2018 | 41.38 | 41.93 | 41.15 | 41.61 | 377,660 | +0.58(+1.42%) |
Oct 24, 2018 | 42.53 | 42.73 | 40.99 | 41.03 | 523,944 | -1.49(-3.51%) |
Oct 23, 2018 | 43.45 | 43.47 | 42.46 | 42.52 | 336,251 | -1.60(-3.62%) |
Oct 22, 2018 | 43.96 | 44.26 | 43.80 | 44.11 | 456,871 | +0.35(+0.81%) |
Oct 19, 2018 | 44.57 | 44.70 | 43.32 | 43.76 | 359,978 | -0.79(-1.76%) |
Oct 18, 2018 | 44.79 | 45.27 | 44.37 | 44.55 | 427,541 | -0.54(-1.19%) |
Oct 17, 2018 | 45.03 | 45.18 | 44.54 | 45.08 | 201,278 | -0.10(-0.21%) |
Oct 16, 2018 | 44.33 | 45.20 | 43.92 | 45.18 | 262,655 | +1.14(+2.58%) |
Oct 15, 2018 | 43.64 | 44.31 | 43.52 | 44.04 | 399,656 | +0.21(+0.48%) |
Oct 12, 2018 | 44.93 | 44.93 | 43.60 | 43.83 | 442,151 | -0.39(-0.88%) |
Oct 11, 2018 | 44.98 | 45.45 | 44.21 | 44.22 | 520,899 | -0.96(-2.13%) |
Oct 10, 2018 | 45.69 | 45.98 | 45.15 | 45.18 | 569,765 | -0.71(-1.54%) |
Oct 09, 2018 | 45.98 | 46.48 | 45.79 | 45.89 | 342,594 | -0.27(-0.59%) |
Oct 08, 2018 | 45.82 | 46.27 | 45.69 | 46.16 | 172,672 | +0.25(+0.54%) |
Oct 05, 2018 | 46.50 | 46.50 | 45.59 | 45.91 | 256,722 | -0.53(-1.14%) |
Oct 04, 2018 | 46.63 | 46.63 | 46.21 | 46.44 | 284,189 | -0.38(-0.81%) |
Oct 03, 2018 | 46.26 | 47.12 | 46.20 | 46.82 | 267,870 | +0.67(+1.45%) |
Oct 02, 2018 | 46.01 | 46.48 | 45.81 | 46.15 | 292,942 | +0.07(+0.15%) |
Oct 01, 2018 | 46.48 | 46.73 | 45.86 | 46.08 | 380,226 | -0.06(-0.13%) |
Sep 28, 2018 | 45.61 | 46.28 | 45.61 | 46.14 | 266,243 | +0.40(+0.87%) |
Sep 27, 2018 | 45.66 | 46.05 | 45.44 | 45.75 | 237,719 | +0.09(+0.19%) |
Sep 26, 2018 | 45.92 | 46.10 | 45.22 | 45.66 | 600,754 | -0.35(-0.77%) |
Sep 25, 2018 | 45.92 | 46.14 | 45.61 | 46.01 | 320,668 | +0.18(+0.39%) |
Sep 24, 2018 | 45.92 | 45.97 | 45.26 | 45.83 | 370,945 | -0.18(-0.38%) |
Sep 21, 2018 | 46.58 | 46.98 | 45.92 | 46.01 | 1,063,726 | -0.49(-1.04%) |
Sep 20, 2018 | 46.19 | 46.54 | 45.92 | 46.50 | 159,388 | +0.62(+1.35%) |
Sep 19, 2018 | 46.41 | 46.54 | 45.83 | 45.88 | 257,520 | -0.62(-1.33%) |
Sep 18, 2018 | 46.58 | 46.58 | 46.05 | 46.50 | 185,615 | +0.31(+0.67%) |
Sep 17, 2018 | 46.41 | 46.54 | 46.14 | 46.19 | 161,622 | -0.13(-0.29%) |
Sep 14, 2018 | 45.83 | 46.54 | 45.75 | 46.32 | 279,164 | +0.40(+0.86%) |
Sep 13, 2018 | 44.91 | 45.97 | 44.91 | 45.92 | 204,858 | +1.15(+2.58%) |
Sep 12, 2018 | 44.64 | 44.90 | 44.46 | 44.77 | 285,403 | +0.13(+0.30%) |
Sep 11, 2018 | 44.51 | 44.90 | 44.33 | 44.64 | 303,003 | -0.04(-0.10%) |
Sep 10, 2018 | 45.38 | 45.54 | 44.59 | 44.68 | 261,596 | -0.57(-1.26%) |
Sep 07, 2018 | 45.12 | 45.47 | 45.03 | 45.25 | 202,689 | -0.04(-0.10%) |
Sep 06, 2018 | 45.25 | 45.43 | 44.94 | 45.30 | 177,484 | +0.09(+0.19%) |
Sep 05, 2018 | 44.86 | 45.43 | 44.68 | 45.21 | 304,723 | +0.26(+0.59%) |
Sep 04, 2018 | 44.94 | 45.12 | 44.37 | 44.94 | 331,193 | +0.00(+0.00%) |
Aug 31, 2018 | 44.94 | 44.94 | 44.94 | 0 | +0.18(+0.39%) | |
Aug 30, 2018 | 44.73 | 45.03 | 44.46 | 44.77 | 147,932 | +0.00(+0.00%) |
Aug 29, 2018 | 44.77 | 44.99 | 44.46 | 44.77 | 216,557 | +0.09(+0.20%) |
Aug 28, 2018 | 45.21 | 45.25 | 44.59 | 44.68 | 164,386 | -0.48(-1.07%) |
Aug 27, 2018 | 45.47 | 45.60 | 44.99 | 45.16 | 152,669 | +0.00(+0.00%) |
Aug 24, 2018 | 44.90 | 45.25 | 44.83 | 45.16 | 181,863 | +0.31(+0.69%) |
Aug 23, 2018 | 45.03 | 45.30 | 44.55 | 44.86 | 247,610 | -0.35(-0.78%) |
Aug 22, 2018 | 45.47 | 45.60 | 44.90 | 45.21 | 228,491 | -1.10(-2.37%) |
Aug 21, 2018 | 45.78 | 46.57 | 45.60 | 46.31 | 463,178 | +0.62(+1.35%) |
Aug 20, 2018 | 45.82 | 46.13 | 45.60 | 45.69 | 237,152 | +0.00(+0.00%) |
Aug 17, 2018 | 45.52 | 45.80 | 45.52 | 45.69 | 559,018 | +0.09(+0.19%) |
Aug 16, 2018 | 45.65 | 45.96 | 45.43 | 45.60 | 278,531 | +0.18(+0.39%) |
Aug 15, 2018 | 45.74 | 45.74 | 45.14 | 45.43 | 235,214 | -0.53(-1.15%) |
Aug 14, 2018 | 45.60 | 46.31 | 45.56 | 45.96 | 212,254 | +0.48(+1.06%) |
Aug 13, 2018 | 45.56 | 46.09 | 45.12 | 45.47 | 178,883 | -0.09(-0.19%) |
Aug 10, 2018 | 45.38 | 46.09 | 45.34 | 45.56 | 182,432 | -0.18(-0.38%) |
Aug 09, 2018 | 45.78 | 46.09 | 45.67 | 45.74 | 124,875 | -0.09(-0.19%) |
Aug 08, 2018 | 45.82 | 45.96 | 45.52 | 45.82 | 244,428 | -0.04(-0.10%) |
Aug 07, 2018 | 45.78 | 46.31 | 45.47 | 45.87 | 221,775 | +0.18(+0.38%) |
Aug 06, 2018 | 45.91 | 46.26 | 45.47 | 45.69 | 325,300 | -0.18(-0.38%) |
Aug 03, 2018 | 46.09 | 46.28 | 45.60 | 45.87 | 277,688 | +0.00(+0.00%) |
Aug 02, 2018 | 45.69 | 46.39 | 44.59 | 45.87 | 1,176,254 | +2.20(+5.03%) |
Aug 01, 2018 | 44.11 | 44.20 | 43.10 | 43.67 | 251,369 | -0.44(-1.00%) |
Jul 31, 2018 | 43.14 | 44.29 | 43.10 | 44.11 | 313,951 | +1.19(+2.76%) |
Jul 30, 2018 | 43.36 | 43.69 | 42.88 | 42.92 | 174,817 | -0.40(-0.91%) |
Jul 27, 2018 | 44.15 | 44.29 | 43.21 | 43.32 | 364,409 | -0.62(-1.40%) |
Jul 26, 2018 | 43.54 | 44.31 | 43.54 | 43.93 | 192,748 | +0.40(+0.91%) |
Jul 25, 2018 | 43.19 | 43.56 | 43.06 | 43.54 | 186,326 | +0.26(+0.61%) |
Jul 24, 2018 | 43.71 | 43.71 | 43.01 | 43.28 | 326,402 | -0.04(-0.10%) |
Jul 23, 2018 | 43.32 | 43.67 | 43.10 | 43.32 | 157,771 | -0.22(-0.50%) |
Jul 20, 2018 | 43.49 | 44.07 | 43.41 | 43.54 | 139,061 | +0.04(+0.10%) |
Jul 19, 2018 | 43.14 | 43.58 | 43.01 | 43.49 | 146,414 | +0.18(+0.41%) |
Jul 18, 2018 | 43.36 | 43.68 | 43.14 | 43.32 | 207,961 | -0.04(-0.10%) |
Jul 17, 2018 | 42.75 | 43.38 | 42.75 | 43.36 | 161,991 | +0.53(+1.23%) |
Jul 16, 2018 | 43.41 | 43.45 | 42.62 | 42.84 | 174,231 | -0.44(-1.02%) |
Jul 13, 2018 | 42.97 | 43.36 | 42.97 | 43.28 | 230,354 | +0.31(+0.72%) |
Jul 12, 2018 | 42.84 | 43.10 | 42.29 | 42.97 | 143,106 | +0.44(+1.03%) |
Jul 11, 2018 | 40.42 | 42.75 | 40.42 | 42.53 | 225,812 | +0.13(+0.31%) |
Jul 10, 2018 | 42.66 | 42.79 | 41.96 | 42.40 | 162,028 | -0.13(-0.31%) |
Jul 09, 2018 | 42.44 | 42.62 | 42.35 | 42.53 | 235,580 | +0.31(+0.73%) |
Jul 06, 2018 | 42.18 | 42.54 | 41.87 | 42.22 | 141,710 | +0.09(+0.21%) |
Jul 05, 2018 | 41.87 | 42.22 | 41.39 | 42.13 | 161,884 | +0.48(+1.16%) |
Jul 03, 2018 | 41.65 | 41.65 | 41.65 | 0 | -0.26(-0.63%) | |
Jul 02, 2018 | 41.12 | 41.91 | 41.03 | 41.91 | 268,278 | +0.48(+1.17%) |
Jun 29, 2018 | 41.34 | 41.69 | 41.17 | 41.43 | 287,336 | +0.31(+0.75%) |
Jun 28, 2018 | 41.47 | 41.56 | 40.64 | 41.12 | 174,127 | -0.40(-0.95%) |
Jun 27, 2018 | 41.83 | 42.13 | 41.52 | 41.52 | 180,803 | -0.22(-0.53%) |
Jun 26, 2018 | 41.61 | 42.09 | 41.52 | 41.74 | 168,440 | +0.13(+0.32%) |
Jun 25, 2018 | 41.56 | 41.96 | 41.39 | 41.61 | 355,861 | -0.04(-0.11%) |
Jun 22, 2018 | 41.96 | 42.05 | 41.43 | 41.65 | 651,075 | +0.00(+0.00%) |
Jun 21, 2018 | 41.96 | 42.09 | 41.19 | 41.65 | 204,996 | -0.40(-0.94%) |
Jun 20, 2018 | 41.65 | 42.05 | 41.34 | 42.05 | 198,129 | +0.57(+1.38%) |
Jun 19, 2018 | 40.95 | 41.52 | 40.51 | 41.47 | 217,882 | +0.22(+0.53%) |
Jun 18, 2018 | 40.46 | 41.30 | 40.20 | 41.25 | 291,446 | +0.70(+1.73%) |
Jun 15, 2018 | 40.86 | 40.33 | 40.55 | 674,664 | -0.31(-0.75%) | |
Jun 14, 2018 | 40.99 | 41.12 | 40.40 | 40.86 | 265,690 | +0.05(+0.12%) |
Jun 13, 2018 | 41.33 | 41.42 | 40.76 | 40.81 | 240,064 | -0.52(-1.27%) |
Jun 12, 2018 | 41.73 | 41.73 | 40.94 | 41.33 | 205,015 | -0.31(-0.74%) |
Jun 11, 2018 | 41.64 | 41.90 | 41.38 | 41.64 | 209,505 | -0.04(-0.10%) |
Jun 08, 2018 | 41.51 | 41.86 | 41.42 | 41.68 | 222,543 | +0.13(+0.32%) |
Jun 07, 2018 | 41.51 | 41.73 | 41.29 | 41.55 | 306,907 | +0.13(+0.32%) |
Jun 06, 2018 | 41.55 | 41.20 | 41.42 | 215,992 | -0.04(-0.11%) | |
Jun 05, 2018 | 41.51 | 41.68 | 40.96 | 41.46 | 316,170 | +0.00(+0.00%) |
Jun 04, 2018 | 41.25 | 41.60 | 41.25 | 41.46 | 367,431 | +0.48(+1.17%) |
Jun 01, 2018 | 41.07 | 41.33 | 40.94 | 40.98 | 251,614 | +0.17(+0.43%) |
May 31, 2018 | 41.29 | 41.29 | 40.46 | 40.81 | 215,828 | -0.48(-1.17%) |
May 30, 2018 | 40.98 | 41.55 | 40.98 | 41.29 | 209,339 | +0.57(+1.40%) |
May 29, 2018 | 40.81 | 41.07 | 40.37 | 40.72 | 306,876 | -0.44(-1.06%) |
May 25, 2018 | 41.16 | 41.16 | 41.16 | 0 | -0.44(-1.05%) | |
May 24, 2018 | 41.16 | 41.68 | 41.07 | 41.60 | 247,986 | +0.35(+0.85%) |
May 23, 2018 | 41.73 | 41.82 | 41.11 | 41.25 | 242,183 | -0.74(-1.77%) |
May 22, 2018 | 42.38 | 42.43 | 41.97 | 41.99 | 254,487 | -0.39(-0.93%) |
May 21, 2018 | 42.08 | 42.71 | 42.08 | 42.38 | 227,175 | +0.57(+1.36%) |
May 18, 2018 | 41.95 | 41.99 | 41.66 | 41.81 | 243,198 | +0.00(+0.00%) |
May 17, 2018 | 41.55 | 42.03 | 41.42 | 41.81 | 320,504 | +0.31(+0.74%) |
May 16, 2018 | 40.81 | 41.81 | 40.81 | 41.51 | 283,101 | +0.87(+2.15%) |
May 15, 2018 | 40.50 | 40.85 | 40.15 | 40.63 | 307,046 | -0.04(-0.11%) |
May 14, 2018 | 40.94 | 40.94 | 40.59 | 40.68 | 183,731 | -0.17(-0.43%) |
May 11, 2018 | 40.94 | 41.05 | 40.50 | 40.85 | 148,975 | +0.04(+0.11%) |
May 10, 2018 | 40.98 | 41.03 | 40.37 | 40.81 | 206,410 | +0.00(+0.00%) |
May 09, 2018 | 40.33 | 40.90 | 40.24 | 40.81 | 396,203 | +0.66(+1.63%) |
May 08, 2018 | 39.41 | 40.17 | 39.41 | 40.15 | 357,705 | +0.70(+1.77%) |
May 07, 2018 | 38.71 | 39.65 | 38.71 | 39.45 | 455,744 | +0.83(+2.15%) |
May 04, 2018 | 38.40 | 38.84 | 38.18 | 38.62 | 493,320 | +0.04(+0.11%) |
May 03, 2018 | 40.55 | 40.55 | 37.40 | 38.58 | 503,606 | -1.88(-4.65%) |
May 02, 2018 | 40.72 | 41.16 | 40.26 | 40.46 | 294,541 | -0.26(-0.64%) |