Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.40 | 42.60 | 41.77 | 42.41 | 359,785 | +0.11(+0.25%) |
Apr 29, 2019 | 42.52 | 42.80 | 42.04 | 42.30 | 399,482 | -0.14(-0.33%) |
Apr 26, 2019 | 42.51 | 42.65 | 42.20 | 42.44 | 337,145 | +0.08(+0.18%) |
Apr 25, 2019 | 43.06 | 43.06 | 42.01 | 42.37 | 298,634 | -0.67(-1.55%) |
Apr 24, 2019 | 43.23 | 43.69 | 42.63 | 43.03 | 205,889 | -0.19(-0.44%) |
Apr 23, 2019 | 43.54 | 43.58 | 43.10 | 43.23 | 274,363 | -0.20(-0.46%) |
Apr 22, 2019 | 43.32 | 43.62 | 42.93 | 43.43 | 185,050 | +0.08(+0.19%) |
Apr 18, 2019 | 43.40 | 43.47 | 42.87 | 43.34 | 243,255 | -0.14(-0.32%) |
Apr 17, 2019 | 43.86 | 43.98 | 43.17 | 43.48 | 217,890 | -0.26(-0.60%) |
Apr 16, 2019 | 43.78 | 43.94 | 43.29 | 43.74 | 164,755 | +0.07(+0.16%) |
Apr 15, 2019 | 44.16 | 44.48 | 43.59 | 43.67 | 161,975 | -0.44(-0.99%) |
Apr 12, 2019 | 43.52 | 44.12 | 43.03 | 44.11 | 387,801 | +0.84(+1.95%) |
Apr 11, 2019 | 43.26 | 43.55 | 42.90 | 43.26 | 176,262 | +0.05(+0.12%) |
Apr 10, 2019 | 42.69 | 43.35 | 42.41 | 43.21 | 222,629 | +0.58(+1.35%) |
Apr 09, 2019 | 42.84 | 43.17 | 42.57 | 42.63 | 302,408 | -0.25(-0.57%) |
Apr 08, 2019 | 42.81 | 42.97 | 42.30 | 42.88 | 187,223 | -0.04(-0.09%) |
Apr 05, 2019 | 43.06 | 43.41 | 42.56 | 42.92 | 542,635 | -0.05(-0.13%) |
Apr 04, 2019 | 42.39 | 43.01 | 42.12 | 42.97 | 299,602 | +0.78(+1.84%) |
Apr 03, 2019 | 41.67 | 42.27 | 41.61 | 42.20 | 475,219 | +0.79(+1.91%) |
Apr 02, 2019 | 41.45 | 41.61 | 40.86 | 41.41 | 269,918 | -0.05(-0.13%) |
Apr 01, 2019 | 41.93 | 42.07 | 40.96 | 41.46 | 310,263 | -0.20(-0.48%) |
Mar 29, 2019 | 41.71 | 41.87 | 41.08 | 41.66 | 422,961 | +0.08(+0.18%) |
Mar 28, 2019 | 41.30 | 41.92 | 41.17 | 41.58 | 362,491 | +0.38(+0.91%) |
Mar 27, 2019 | 41.05 | 41.34 | 40.85 | 41.21 | 197,704 | +0.03(+0.07%) |
Mar 26, 2019 | 40.36 | 41.27 | 40.32 | 41.18 | 366,967 | +0.74(+1.82%) |
Mar 25, 2019 | 39.90 | 40.53 | 39.72 | 40.44 | 215,129 | +0.53(+1.33%) |
Mar 22, 2019 | 40.45 | 40.72 | 39.57 | 39.91 | 355,115 | -0.65(-1.61%) |
Mar 21, 2019 | 39.41 | 41.24 | 39.41 | 40.56 | 496,555 | +1.04(+2.64%) |
Mar 20, 2019 | 39.66 | 39.95 | 38.98 | 39.52 | 465,511 | -0.08(-0.19%) |
Mar 19, 2019 | 39.79 | 39.92 | 39.02 | 39.59 | 319,769 | -0.05(-0.12%) |
Mar 18, 2019 | 39.43 | 39.67 | 38.99 | 39.64 | 273,542 | +0.30(+0.76%) |
Mar 15, 2019 | 39.16 | 39.76 | 38.90 | 39.34 | 562,690 | +0.15(+0.39%) |
Mar 14, 2019 | 39.26 | 39.30 | 38.83 | 39.19 | 190,658 | -0.09(-0.23%) |
Mar 13, 2019 | 38.62 | 39.29 | 38.49 | 39.28 | 243,295 | +0.78(+2.03%) |
Mar 12, 2019 | 38.26 | 38.87 | 38.23 | 38.50 | 395,846 | +0.39(+1.03%) |
Mar 11, 2019 | 37.52 | 38.17 | 37.52 | 38.10 | 188,539 | +0.66(+1.76%) |
Mar 08, 2019 | 37.03 | 37.65 | 37.03 | 37.44 | 178,534 | +0.18(+0.49%) |
Mar 07, 2019 | 36.89 | 37.78 | 36.89 | 37.26 | 240,358 | +0.56(+1.53%) |
Mar 06, 2019 | 37.14 | 37.22 | 36.52 | 36.70 | 289,872 | -0.34(-0.92%) |
Mar 05, 2019 | 36.64 | 37.31 | 36.64 | 37.04 | 187,353 | +0.32(+0.87%) |
Mar 04, 2019 | 37.34 | 37.75 | 36.53 | 36.72 | 387,879 | -0.65(-1.75%) |
Mar 01, 2019 | 37.15 | 37.53 | 36.80 | 37.37 | 394,617 | +0.42(+1.13%) |
Feb 28, 2019 | 37.32 | 37.37 | 36.85 | 36.96 | 446,893 | -0.51(-1.36%) |
Feb 27, 2019 | 36.71 | 37.47 | 36.68 | 37.47 | 368,762 | +0.74(+2.00%) |
Feb 26, 2019 | 37.97 | 38.32 | 36.62 | 36.73 | 402,095 | -1.32(-3.47%) |
Feb 25, 2019 | 38.58 | 38.63 | 37.99 | 38.05 | 679,726 | -0.51(-1.32%) |
Feb 22, 2019 | 37.39 | 38.67 | 37.25 | 38.56 | 400,548 | +1.33(+3.57%) |
Feb 21, 2019 | 36.46 | 38.10 | 36.46 | 37.23 | 663,171 | -0.71(-1.86%) |
Feb 20, 2019 | 38.19 | 38.34 | 37.40 | 37.94 | 482,321 | -0.21(-0.56%) |
Feb 19, 2019 | 37.03 | 38.38 | 36.98 | 38.15 | 757,768 | +1.13(+3.05%) |
Feb 15, 2019 | 37.20 | 37.66 | 36.73 | 37.02 | 979,952 | -0.02(-0.04%) |
Feb 14, 2019 | 36.87 | 37.18 | 36.74 | 37.03 | 435,752 | +0.05(+0.12%) |
Feb 13, 2019 | 37.06 | 37.27 | 36.78 | 36.99 | 252,180 | -0.08(-0.23%) |
Feb 12, 2019 | 37.06 | 37.21 | 36.74 | 37.07 | 229,699 | +0.10(+0.27%) |
Feb 11, 2019 | 37.01 | 37.15 | 36.81 | 36.97 | 234,123 | +0.05(+0.12%) |
Feb 08, 2019 | 36.87 | 37.18 | 36.73 | 36.93 | 189,795 | -0.06(-0.16%) |
Feb 07, 2019 | 36.74 | 37.15 | 36.46 | 36.99 | 141,076 | +0.00(+0.00%) |
Feb 06, 2019 | 37.43 | 37.43 | 36.74 | 36.99 | 139,862 | -0.37(-1.00%) |
Feb 05, 2019 | 37.29 | 37.50 | 37.07 | 37.36 | 212,546 | +0.01(+0.02%) |
Feb 04, 2019 | 37.89 | 38.03 | 36.89 | 37.35 | 256,199 | -0.49(-1.28%) |
Feb 01, 2019 | 36.69 | 37.92 | 36.69 | 37.84 | 325,684 | +1.08(+2.93%) |
Jan 31, 2019 | 35.96 | 36.78 | 35.69 | 36.76 | 329,229 | +0.88(+2.45%) |
Jan 30, 2019 | 35.64 | 36.08 | 34.88 | 35.88 | 288,954 | +0.48(+1.35%) |
Jan 29, 2019 | 36.16 | 36.58 | 35.39 | 35.40 | 266,781 | -0.73(-2.02%) |
Jan 28, 2019 | 36.42 | 36.68 | 36.13 | 36.13 | 193,520 | -0.40(-1.10%) |
Jan 25, 2019 | 36.42 | 37.05 | 36.42 | 36.53 | 286,802 | +0.27(+0.75%) |
Jan 24, 2019 | 35.92 | 36.55 | 35.22 | 36.26 | 193,865 | +0.35(+0.97%) |
Jan 23, 2019 | 36.42 | 36.82 | 35.57 | 35.91 | 355,807 | -0.49(-1.35%) |
Jan 22, 2019 | 36.94 | 37.06 | 36.04 | 36.40 | 310,475 | -0.53(-1.44%) |
Jan 18, 2019 | 36.37 | 36.95 | 36.37 | 36.93 | 346,904 | +0.62(+1.71%) |
Jan 17, 2019 | 36.25 | 36.83 | 35.77 | 36.31 | 370,393 | -0.11(-0.31%) |
Jan 16, 2019 | 36.37 | 36.89 | 36.35 | 36.43 | 233,989 | +0.02(+0.04%) |
Jan 15, 2019 | 36.18 | 36.64 | 36.18 | 36.41 | 256,560 | +0.24(+0.67%) |
Jan 14, 2019 | 36.46 | 36.79 | 36.04 | 36.17 | 232,777 | -0.39(-1.06%) |
Jan 11, 2019 | 36.84 | 36.92 | 36.16 | 36.55 | 366,411 | -0.32(-0.86%) |
Jan 10, 2019 | 36.52 | 36.99 | 36.02 | 36.87 | 308,157 | +0.29(+0.79%) |
Jan 09, 2019 | 36.51 | 36.76 | 35.92 | 36.59 | 465,918 | +0.08(+0.21%) |
Jan 08, 2019 | 35.50 | 36.58 | 35.38 | 36.51 | 511,827 | +1.24(+3.53%) |
Jan 07, 2019 | 34.64 | 35.52 | 34.38 | 35.26 | 636,066 | +0.71(+2.06%) |
Jan 04, 2019 | 34.10 | 35.10 | 33.69 | 34.55 | 346,377 | +0.75(+2.22%) |
Jan 03, 2019 | 34.05 | 34.50 | 33.65 | 33.80 | 289,176 | -0.34(-1.00%) |
Jan 02, 2019 | 33.89 | 34.40 | 33.35 | 34.14 | 558,546 | -0.16(-0.46%) |
Dec 31, 2018 | 34.60 | 35.17 | 33.85 | 34.30 | 257,015 | -0.08(-0.24%) |
Dec 28, 2018 | 34.29 | 34.91 | 32.94 | 34.38 | 784,489 | +0.12(+0.35%) |
Dec 27, 2018 | 33.56 | 34.27 | 32.94 | 34.26 | 327,781 | +0.15(+0.45%) |
Dec 26, 2018 | 32.48 | 34.16 | 32.20 | 34.11 | 415,669 | +1.94(+6.04%) |
Dec 24, 2018 | 33.13 | 33.34 | 32.17 | 32.17 | 259,519 | -0.99(-3.00%) |
Dec 21, 2018 | 34.38 | 34.70 | 32.95 | 33.16 | 1,299,310 | -1.27(-3.70%) |
Dec 20, 2018 | 34.34 | 35.55 | 33.87 | 34.44 | 567,826 | +0.10(+0.29%) |
Dec 19, 2018 | 34.86 | 35.52 | 34.16 | 34.34 | 395,932 | -0.27(-0.77%) |
Dec 18, 2018 | 35.34 | 36.32 | 34.58 | 34.60 | 619,419 | +0.17(+0.51%) |
Dec 17, 2018 | 35.33 | 35.44 | 34.28 | 34.43 | 322,770 | -1.05(-2.95%) |
Dec 14, 2018 | 35.93 | 36.37 | 35.34 | 35.48 | 227,491 | -0.45(-1.25%) |
Dec 13, 2018 | 36.86 | 37.21 | 35.66 | 35.92 | 313,458 | -0.87(-2.37%) |
Dec 12, 2018 | 37.42 | 37.68 | 36.73 | 36.80 | 376,148 | -0.43(-1.16%) |
Dec 11, 2018 | 36.45 | 37.27 | 35.88 | 37.23 | 392,804 | +1.32(+3.68%) |
Dec 10, 2018 | 35.95 | 36.49 | 35.31 | 35.91 | 415,818 | -0.20(-0.55%) |
Dec 07, 2018 | 36.90 | 37.16 | 35.93 | 36.11 | 301,959 | -0.93(-2.52%) |
Dec 06, 2018 | 35.61 | 37.07 | 34.97 | 37.04 | 368,579 | +1.10(+3.06%) |
Dec 04, 2018 | 37.72 | 37.87 | 35.87 | 35.94 | 436,530 | -1.90(-5.03%) |
Dec 03, 2018 | 37.10 | 38.19 | 36.47 | 37.84 | 509,879 | +1.05(+2.87%) |
Nov 30, 2018 | 37.21 | 37.41 | 36.65 | 36.79 | 680,101 | -0.33(-0.88%) |
Nov 29, 2018 | 37.13 | 37.92 | 36.70 | 37.12 | 491,896 | -0.17(-0.47%) |
Nov 28, 2018 | 37.22 | 37.71 | 36.66 | 37.29 | 426,046 | +0.32(+0.86%) |
Nov 27, 2018 | 36.69 | 37.36 | 36.48 | 36.97 | 285,550 | +0.14(+0.37%) |
Nov 26, 2018 | 37.37 | 37.37 | 36.53 | 36.84 | 320,993 | -0.14(-0.39%) |
Nov 23, 2018 | 36.29 | 37.15 | 36.08 | 36.98 | 118,358 | +0.61(+1.67%) |
Nov 21, 2018 | 36.37 | 36.37 | 36.37 | 0 | +0.69(+1.94%) | |
Nov 20, 2018 | 36.68 | 36.68 | 35.60 | 35.68 | 412,639 | -1.14(-3.09%) |
Nov 19, 2018 | 37.95 | 38.30 | 36.60 | 36.82 | 290,785 | -1.15(-3.04%) |
Nov 16, 2018 | 36.80 | 38.12 | 36.50 | 37.97 | 473,698 | +1.05(+2.86%) |
Nov 15, 2018 | 36.88 | 37.18 | 36.52 | 36.92 | 277,705 | -0.06(-0.16%) |
Nov 14, 2018 | 36.83 | 37.49 | 36.58 | 36.98 | 378,313 | +0.33(+0.90%) |
Nov 13, 2018 | 36.78 | 37.29 | 36.49 | 36.65 | 306,430 | -0.12(-0.33%) |
Nov 12, 2018 | 37.51 | 37.55 | 36.65 | 36.77 | 408,008 | -0.77(-2.06%) |
Nov 09, 2018 | 38.03 | 38.03 | 36.69 | 37.54 | 363,955 | -0.90(-2.34%) |
Nov 08, 2018 | 38.49 | 38.49 | 37.27 | 38.44 | 385,087 | -0.34(-0.89%) |
Nov 07, 2018 | 38.67 | 39.29 | 38.13 | 38.79 | 440,814 | +0.43(+1.11%) |
Nov 06, 2018 | 38.12 | 39.07 | 38.04 | 38.36 | 371,081 | +0.28(+0.75%) |
Nov 05, 2018 | 37.80 | 38.24 | 37.19 | 38.07 | 1,021,312 | +0.59(+1.56%) |
Nov 02, 2018 | 37.46 | 38.46 | 37.42 | 37.49 | 499,538 | +0.29(+0.79%) |
Nov 01, 2018 | 40.74 | 42.34 | 36.70 | 37.20 | 996,338 | -1.79(-4.60%) |
Oct 31, 2018 | 39.36 | 39.93 | 38.86 | 38.99 | 471,541 | -0.07(-0.19%) |
Oct 30, 2018 | 38.43 | 39.44 | 38.22 | 39.06 | 313,820 | +0.64(+1.66%) |
Oct 29, 2018 | 38.40 | 39.49 | 37.96 | 38.43 | 299,444 | +0.44(+1.15%) |
Oct 26, 2018 | 38.39 | 38.53 | 37.09 | 37.99 | 454,077 | -0.85(-2.18%) |
Oct 25, 2018 | 38.55 | 39.22 | 38.24 | 38.84 | 425,238 | +0.50(+1.31%) |
Oct 24, 2018 | 39.00 | 39.55 | 38.34 | 38.34 | 513,581 | -0.65(-1.67%) |
Oct 23, 2018 | 38.83 | 39.45 | 37.97 | 38.99 | 359,213 | -0.44(-1.12%) |
Oct 22, 2018 | 39.26 | 40.23 | 39.10 | 39.43 | 381,130 | +0.19(+0.48%) |
Oct 19, 2018 | 38.70 | 39.37 | 38.49 | 39.24 | 300,496 | +0.47(+1.22%) |
Oct 18, 2018 | 39.00 | 39.06 | 38.16 | 38.77 | 323,484 | -0.23(-0.58%) |
Oct 17, 2018 | 38.43 | 39.02 | 38.00 | 39.00 | 335,188 | +0.62(+1.60%) |
Oct 16, 2018 | 37.47 | 38.61 | 37.21 | 38.38 | 240,343 | +0.91(+2.42%) |
Oct 15, 2018 | 36.43 | 38.10 | 36.27 | 37.47 | 517,018 | +0.94(+2.57%) |
Oct 12, 2018 | 37.18 | 37.22 | 36.13 | 36.54 | 388,885 | -0.09(-0.25%) |
Oct 11, 2018 | 37.83 | 38.30 | 36.54 | 36.63 | 599,534 | -1.24(-3.27%) |
Oct 10, 2018 | 38.68 | 39.33 | 37.81 | 37.86 | 491,794 | -0.83(-2.15%) |
Oct 09, 2018 | 39.33 | 39.85 | 38.63 | 38.70 | 444,453 | -0.77(-1.94%) |
Oct 08, 2018 | 40.51 | 41.00 | 38.04 | 39.46 | 831,804 | -1.82(-4.40%) |
Oct 05, 2018 | 41.71 | 41.97 | 41.26 | 41.28 | 516,870 | -0.32(-0.76%) |
Oct 04, 2018 | 42.03 | 42.22 | 41.28 | 41.59 | 344,219 | -0.44(-1.04%) |
Oct 03, 2018 | 42.11 | 42.73 | 41.64 | 42.03 | 489,136 | +0.20(+0.48%) |
Oct 02, 2018 | 41.38 | 42.26 | 41.34 | 41.83 | 498,104 | +0.28(+0.67%) |
Oct 01, 2018 | 41.86 | 42.01 | 41.43 | 41.55 | 337,690 | -0.31(-0.73%) |
Sep 28, 2018 | 41.93 | 42.12 | 41.37 | 41.86 | 427,414 | -0.23(-0.53%) |
Sep 27, 2018 | 41.74 | 42.38 | 41.49 | 42.08 | 204,463 | +0.45(+1.08%) |
Sep 26, 2018 | 42.16 | 42.42 | 41.59 | 41.63 | 325,622 | -0.34(-0.80%) |
Sep 25, 2018 | 41.71 | 42.16 | 41.44 | 41.97 | 275,239 | +0.38(+0.90%) |
Sep 24, 2018 | 41.18 | 41.65 | 40.88 | 41.59 | 197,090 | +0.49(+1.19%) |
Sep 21, 2018 | 41.59 | 42.04 | 40.84 | 41.10 | 648,987 | -0.49(-1.17%) |
Sep 20, 2018 | 41.48 | 41.91 | 40.66 | 41.59 | 225,180 | +0.00(+0.00%) |
Sep 19, 2018 | 42.16 | 42.34 | 41.52 | 41.59 | 231,266 | -0.49(-1.16%) |
Sep 18, 2018 | 41.59 | 42.19 | 41.56 | 42.08 | 383,518 | +0.41(+0.99%) |
Sep 17, 2018 | 41.29 | 41.78 | 40.84 | 41.67 | 545,634 | +0.45(+1.09%) |
Sep 14, 2018 | 41.37 | 41.56 | 40.75 | 41.22 | 274,099 | -0.04(-0.09%) |
Sep 13, 2018 | 41.44 | 41.57 | 40.99 | 41.26 | 236,820 | +0.09(+0.23%) |
Sep 12, 2018 | 41.33 | 41.41 | 40.73 | 41.16 | 231,731 | -0.02(-0.05%) |
Sep 11, 2018 | 41.22 | 41.89 | 41.03 | 41.18 | 245,547 | -0.08(-0.18%) |
Sep 10, 2018 | 41.18 | 41.37 | 40.88 | 41.26 | 200,415 | +0.04(+0.09%) |
Sep 07, 2018 | 41.10 | 41.41 | 40.88 | 41.22 | 264,900 | +0.00(+0.00%) |
Sep 06, 2018 | 41.07 | 41.44 | 40.98 | 41.22 | 294,551 | +0.23(+0.55%) |
Sep 05, 2018 | 40.17 | 41.18 | 40.09 | 40.99 | 183,074 | +0.64(+1.58%) |
Sep 04, 2018 | 40.88 | 40.88 | 40.13 | 40.35 | 415,035 | -0.68(-1.65%) |
Aug 31, 2018 | 41.03 | 41.03 | 41.03 | 0 | +0.26(+0.64%) | |
Aug 30, 2018 | 40.92 | 41.03 | 40.49 | 40.77 | 269,869 | -0.11(-0.28%) |
Aug 29, 2018 | 40.88 | 40.92 | 40.20 | 40.88 | 335,958 | +0.04(+0.09%) |
Aug 28, 2018 | 40.66 | 40.99 | 40.47 | 40.84 | 201,748 | +0.15(+0.37%) |
Aug 27, 2018 | 40.24 | 40.94 | 40.02 | 40.69 | 292,017 | +0.45(+1.12%) |
Aug 24, 2018 | 39.53 | 40.39 | 39.16 | 40.24 | 221,039 | +0.94(+2.39%) |
Aug 23, 2018 | 39.60 | 39.64 | 39.27 | 39.30 | 145,830 | -0.34(-0.85%) |
Aug 22, 2018 | 39.72 | 39.79 | 39.04 | 39.64 | 200,763 | -0.11(-0.28%) |
Aug 21, 2018 | 39.75 | 40.20 | 39.53 | 39.75 | 233,731 | +0.26(+0.66%) |
Aug 20, 2018 | 39.75 | 39.90 | 39.19 | 39.49 | 157,671 | -0.04(-0.09%) |
Aug 17, 2018 | 39.64 | 39.83 | 39.08 | 39.53 | 253,568 | -0.34(-0.85%) |
Aug 16, 2018 | 39.08 | 40.58 | 39.08 | 39.87 | 270,602 | +1.04(+2.69%) |
Aug 15, 2018 | 38.75 | 39.12 | 38.38 | 38.82 | 368,267 | +0.04(+0.10%) |
Aug 14, 2018 | 38.01 | 39.05 | 38.01 | 38.79 | 208,506 | +0.89(+2.35%) |
Aug 13, 2018 | 37.49 | 38.23 | 37.49 | 37.90 | 252,232 | +0.30(+0.79%) |
Aug 10, 2018 | 37.01 | 37.79 | 36.86 | 37.60 | 321,008 | +0.48(+1.30%) |
Aug 09, 2018 | 37.12 | 37.75 | 36.95 | 37.12 | 227,859 | +0.15(+0.40%) |
Aug 08, 2018 | 37.15 | 37.27 | 36.89 | 36.97 | 260,201 | -0.22(-0.60%) |
Aug 07, 2018 | 37.49 | 37.53 | 36.97 | 37.19 | 343,602 | -0.11(-0.30%) |
Aug 06, 2018 | 37.53 | 37.75 | 36.49 | 37.30 | 454,919 | -0.17(-0.45%) |
Aug 03, 2018 | 37.75 | 38.38 | 37.45 | 37.47 | 186,301 | -0.46(-1.22%) |
Aug 02, 2018 | 38.16 | 38.64 | 34.82 | 37.93 | 434,570 | -1.00(-2.57%) |
Aug 01, 2018 | 38.56 | 39.08 | 38.27 | 38.94 | 661,926 | +0.37(+0.96%) |
Jul 31, 2018 | 38.82 | 39.16 | 38.42 | 38.56 | 407,643 | +0.00(+0.00%) |
Jul 30, 2018 | 38.97 | 39.27 | 38.38 | 38.56 | 362,389 | -0.19(-0.48%) |
Jul 27, 2018 | 39.34 | 39.42 | 38.53 | 38.75 | 216,610 | -0.48(-1.23%) |
Jul 26, 2018 | 39.64 | 38.69 | 39.23 | 366,874 | +0.26(+0.67%) | |
Jul 25, 2018 | 38.71 | 39.08 | 38.34 | 38.97 | 251,363 | +0.26(+0.67%) |
Jul 24, 2018 | 39.38 | 39.38 | 38.45 | 38.71 | 259,928 | -0.37(-0.95%) |
Jul 23, 2018 | 39.12 | 39.23 | 38.60 | 39.08 | 235,128 | +0.11(+0.29%) |
Jul 20, 2018 | 39.20 | 39.53 | 38.86 | 38.97 | 179,952 | -0.19(-0.47%) |
Jul 19, 2018 | 39.16 | 39.46 | 38.75 | 39.16 | 288,008 | +0.11(+0.29%) |
Jul 18, 2018 | 40.01 | 40.05 | 39.01 | 39.05 | 307,501 | -1.26(-3.13%) |
Jul 17, 2018 | 39.98 | 40.72 | 39.98 | 40.31 | 206,769 | +0.15(+0.37%) |
Jul 16, 2018 | 40.24 | 40.24 | 39.83 | 40.16 | 207,070 | -0.07(-0.18%) |
Jul 13, 2018 | 39.94 | 41.29 | 39.94 | 40.24 | 241,546 | +0.33(+0.84%) |
Jul 12, 2018 | 38.82 | 39.94 | 38.56 | 39.90 | 283,833 | +1.30(+3.37%) |
Jul 11, 2018 | 40.38 | 40.38 | 38.19 | 38.60 | 514,706 | -2.15(-5.28%) |
Jul 10, 2018 | 41.35 | 41.66 | 40.61 | 40.75 | 298,229 | -0.63(-1.52%) |
Jul 09, 2018 | 41.76 | 42.09 | 41.20 | 41.39 | 347,910 | -0.30(-0.71%) |
Jul 06, 2018 | 41.31 | 41.76 | 41.16 | 41.68 | 243,324 | +0.56(+1.35%) |
Jul 05, 2018 | 40.79 | 41.31 | 40.49 | 41.13 | 255,928 | +0.52(+1.28%) |
Jul 03, 2018 | 40.61 | 40.61 | 40.61 | 0 | +0.59(+1.48%) | |
Jul 02, 2018 | 39.34 | 40.03 | 38.90 | 40.01 | 498,634 | +0.37(+0.94%) |
Jun 29, 2018 | 39.98 | 40.01 | 39.59 | 39.64 | 284,105 | -0.30(-0.74%) |
Jun 28, 2018 | 39.34 | 41.66 | 39.23 | 39.94 | 322,768 | +0.67(+1.70%) |
Jun 27, 2018 | 39.75 | 40.05 | 39.27 | 39.27 | 295,355 | -0.52(-1.31%) |
Jun 26, 2018 | 39.94 | 40.12 | 39.64 | 39.79 | 276,203 | -0.11(-0.28%) |
Jun 25, 2018 | 40.42 | 41.74 | 39.70 | 39.90 | 227,043 | -0.71(-1.74%) |
Jun 22, 2018 | 40.53 | 40.83 | 40.27 | 40.61 | 464,925 | +0.33(+0.83%) |
Jun 21, 2018 | 41.20 | 41.29 | 40.20 | 40.27 | 246,644 | -0.74(-1.81%) |
Jun 20, 2018 | 41.16 | 41.16 | 40.75 | 41.01 | 353,191 | +0.07(+0.18%) |
Jun 19, 2018 | 40.27 | 41.05 | 40.24 | 40.94 | 378,805 | +0.48(+1.19%) |
Jun 18, 2018 | 39.90 | 40.53 | 39.18 | 40.46 | 372,890 | +0.48(+1.21%) |
Jun 15, 2018 | 40.05 | 39.64 | 39.98 | 618,941 | +0.33(+0.84%) | |
Jun 14, 2018 | 39.42 | 39.72 | 39.23 | 39.64 | 284,507 | +0.48(+1.23%) |
Jun 13, 2018 | 39.83 | 39.83 | 39.01 | 39.16 | 414,857 | -0.52(-1.31%) |
Jun 12, 2018 | 39.08 | 39.86 | 38.94 | 39.68 | 359,504 | +0.82(+2.10%) |
Jun 11, 2018 | 39.23 | 39.23 | 38.60 | 38.86 | 332,898 | +0.45(+1.16%) |
Jun 08, 2018 | 38.60 | 38.81 | 38.34 | 38.42 | 267,132 | -0.19(-0.48%) |
Jun 07, 2018 | 38.60 | 38.82 | 38.23 | 38.60 | 425,427 | +0.19(+0.48%) |
Jun 06, 2018 | 39.23 | 39.42 | 38.27 | 38.42 | 300,971 | -0.71(-1.80%) |
Jun 05, 2018 | 38.01 | 39.20 | 37.93 | 39.12 | 367,666 | +1.09(+2.88%) |
Jun 04, 2018 | 37.97 | 38.60 | 37.93 | 38.03 | 434,127 | +0.24(+0.64%) |
Jun 01, 2018 | 38.08 | 38.27 | 37.71 | 37.79 | 449,023 | -0.22(-0.59%) |
May 31, 2018 | 38.12 | 38.42 | 37.79 | 38.01 | 341,198 | -0.07(-0.19%) |
May 30, 2018 | 37.27 | 38.16 | 37.27 | 38.08 | 282,671 | +0.89(+2.40%) |
May 29, 2018 | 36.52 | 37.53 | 36.30 | 37.19 | 393,603 | +0.04(+0.10%) |
May 25, 2018 | 37.15 | 37.15 | 37.15 | 0 | -0.15(-0.40%) | |
May 24, 2018 | 37.19 | 37.67 | 36.82 | 37.30 | 266,701 | +0.11(+0.30%) |
May 23, 2018 | 37.01 | 37.64 | 36.86 | 37.19 | 252,876 | +0.15(+0.40%) |
May 22, 2018 | 37.41 | 37.45 | 37.01 | 37.04 | 358,325 | -0.07(-0.20%) |
May 21, 2018 | 37.08 | 37.30 | 36.97 | 37.12 | 233,113 | +0.07(+0.20%) |
May 18, 2018 | 37.12 | 37.19 | 36.89 | 37.04 | 304,333 | -0.07(-0.20%) |
May 17, 2018 | 37.60 | 37.97 | 37.04 | 37.12 | 327,943 | -0.52(-1.38%) |
May 16, 2018 | 36.82 | 37.79 | 36.82 | 37.64 | 560,291 | +0.68(+1.85%) |
May 15, 2018 | 36.18 | 37.05 | 35.67 | 36.95 | 568,925 | +0.66(+1.82%) |
May 14, 2018 | 36.70 | 37.03 | 36.00 | 36.29 | 375,689 | -0.29(-0.80%) |
May 11, 2018 | 37.14 | 37.17 | 36.40 | 36.59 | 573,068 | -0.44(-1.19%) |
May 10, 2018 | 36.44 | 37.03 | 36.29 | 37.03 | 339,816 | +0.62(+1.72%) |
May 09, 2018 | 36.33 | 36.48 | 36.04 | 36.40 | 247,184 | +0.26(+0.71%) |
May 08, 2018 | 35.89 | 36.18 | 35.26 | 36.15 | 295,835 | +0.22(+0.61%) |
May 07, 2018 | 35.67 | 36.04 | 35.28 | 35.93 | 387,142 | +0.51(+1.45%) |
May 04, 2018 | 35.30 | 35.74 | 34.53 | 35.41 | 452,590 | -0.66(-1.83%) |
May 03, 2018 | 36.62 | 37.67 | 35.52 | 36.07 | 600,578 | +0.33(+0.92%) |
May 02, 2018 | 35.12 | 36.00 | 34.53 | 35.74 | 759,592 | +0.59(+1.67%) |