Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.71 | 43.77 | 42.98 | 43.44 | 1,206,856 | -0.17(-0.39%) |
Apr 29, 2019 | 43.47 | 43.83 | 43.23 | 43.61 | 726,950 | +0.34(+0.80%) |
Apr 26, 2019 | 42.35 | 43.30 | 42.25 | 43.27 | 443,943 | +1.04(+2.47%) |
Apr 25, 2019 | 43.03 | 43.03 | 42.20 | 42.23 | 278,224 | -1.17(-2.69%) |
Apr 24, 2019 | 43.50 | 44.08 | 43.38 | 43.40 | 450,303 | -0.17(-0.40%) |
Apr 23, 2019 | 43.23 | 43.92 | 43.09 | 43.57 | 343,464 | +0.21(+0.48%) |
Apr 22, 2019 | 43.31 | 43.45 | 42.95 | 43.36 | 528,138 | -0.06(-0.15%) |
Apr 18, 2019 | 43.82 | 43.88 | 43.24 | 43.42 | 565,801 | +0.09(+0.21%) |
Apr 17, 2019 | 43.73 | 43.88 | 43.22 | 43.33 | 426,749 | -0.15(-0.33%) |
Apr 16, 2019 | 43.19 | 43.56 | 43.10 | 43.48 | 527,517 | +0.48(+1.12%) |
Apr 15, 2019 | 43.44 | 43.47 | 42.86 | 43.00 | 574,731 | -0.24(-0.54%) |
Apr 12, 2019 | 42.95 | 43.30 | 42.76 | 43.23 | 604,764 | +0.84(+1.99%) |
Apr 11, 2019 | 42.02 | 42.41 | 41.79 | 42.39 | 706,734 | +0.57(+1.36%) |
Apr 10, 2019 | 42.14 | 42.25 | 41.29 | 41.82 | 951,259 | -0.33(-0.77%) |
Apr 09, 2019 | 42.22 | 42.53 | 41.86 | 42.15 | 740,113 | -0.43(-1.00%) |
Apr 08, 2019 | 42.87 | 42.99 | 42.47 | 42.57 | 719,803 | -0.55(-1.28%) |
Apr 05, 2019 | 42.59 | 43.20 | 42.54 | 43.12 | 649,357 | +0.74(+1.75%) |
Apr 04, 2019 | 42.06 | 42.69 | 41.91 | 42.38 | 715,838 | +0.40(+0.95%) |
Apr 03, 2019 | 41.74 | 42.38 | 41.74 | 41.98 | 1,016,687 | +0.64(+1.56%) |
Apr 02, 2019 | 41.16 | 41.45 | 40.75 | 41.34 | 822,087 | +0.23(+0.55%) |
Apr 01, 2019 | 40.13 | 41.16 | 40.10 | 41.11 | 1,185,202 | +1.59(+4.03%) |
Mar 29, 2019 | 39.16 | 39.76 | 39.07 | 39.52 | 518,338 | +0.76(+1.96%) |
Mar 28, 2019 | 38.39 | 39.08 | 38.36 | 38.76 | 743,121 | +0.31(+0.80%) |
Mar 27, 2019 | 38.50 | 38.87 | 38.26 | 38.45 | 765,587 | -0.01(-0.02%) |
Mar 26, 2019 | 38.44 | 38.79 | 38.18 | 38.46 | 528,463 | +0.45(+1.19%) |
Mar 25, 2019 | 37.61 | 38.04 | 37.50 | 38.01 | 798,334 | +0.29(+0.77%) |
Mar 22, 2019 | 40.01 | 40.19 | 37.67 | 37.72 | 1,292,424 | -2.58(-6.41%) |
Mar 21, 2019 | 39.51 | 40.43 | 39.48 | 40.30 | 872,137 | +0.70(+1.76%) |
Mar 20, 2019 | 39.48 | 39.95 | 39.06 | 39.60 | 1,053,107 | -0.05(-0.11%) |
Mar 19, 2019 | 40.10 | 40.26 | 39.56 | 39.65 | 549,106 | -0.17(-0.43%) |
Mar 18, 2019 | 39.26 | 39.84 | 39.14 | 39.82 | 455,131 | +0.60(+1.52%) |
Mar 15, 2019 | 39.27 | 39.61 | 39.08 | 39.22 | 858,304 | -0.01(-0.02%) |
Mar 14, 2019 | 39.68 | 39.74 | 38.99 | 39.23 | 689,739 | -0.63(-1.57%) |
Mar 13, 2019 | 39.57 | 39.99 | 39.39 | 39.85 | 1,023,996 | +0.49(+1.24%) |
Mar 12, 2019 | 39.23 | 39.42 | 39.06 | 39.36 | 640,707 | +0.14(+0.35%) |
Mar 11, 2019 | 38.66 | 39.31 | 38.54 | 39.23 | 653,191 | +0.59(+1.52%) |
Mar 08, 2019 | 38.20 | 38.77 | 38.11 | 38.64 | 592,071 | -0.03(-0.07%) |
Mar 07, 2019 | 39.11 | 39.11 | 38.21 | 38.67 | 505,621 | -0.51(-1.29%) |
Mar 06, 2019 | 39.61 | 39.98 | 39.15 | 39.17 | 635,075 | -0.43(-1.10%) |
Mar 05, 2019 | 39.21 | 39.70 | 39.02 | 39.61 | 1,114,734 | +0.29(+0.74%) |
Mar 04, 2019 | 39.62 | 39.75 | 38.99 | 39.32 | 383,305 | -0.13(-0.32%) |
Mar 01, 2019 | 39.75 | 39.97 | 39.23 | 39.45 | 804,219 | +0.14(+0.35%) |
Feb 28, 2019 | 39.48 | 39.61 | 38.93 | 39.31 | 2,296,604 | -0.23(-0.57%) |
Feb 27, 2019 | 39.33 | 39.65 | 39.17 | 39.54 | 420,668 | +0.25(+0.65%) |
Feb 26, 2019 | 39.42 | 39.74 | 39.24 | 39.28 | 905,550 | -0.32(-0.80%) |
Feb 25, 2019 | 39.86 | 40.13 | 39.59 | 39.60 | 823,664 | +0.00(+0.00%) |
Feb 22, 2019 | 39.72 | 39.79 | 39.35 | 39.60 | 732,141 | +0.28(+0.71%) |
Feb 21, 2019 | 39.38 | 39.76 | 39.02 | 39.32 | 615,321 | -0.10(-0.25%) |
Feb 20, 2019 | 39.18 | 39.75 | 39.08 | 39.42 | 2,228,896 | +0.29(+0.74%) |
Feb 19, 2019 | 39.05 | 39.53 | 38.91 | 39.13 | 1,042,589 | +0.07(+0.19%) |
Feb 15, 2019 | 38.71 | 39.18 | 38.59 | 39.06 | 1,030,078 | +0.67(+1.76%) |
Feb 14, 2019 | 38.92 | 39.07 | 38.26 | 38.38 | 813,048 | -0.77(-1.98%) |
Feb 13, 2019 | 39.26 | 39.70 | 38.87 | 39.16 | 856,586 | +0.20(+0.51%) |
Feb 12, 2019 | 38.35 | 39.39 | 38.35 | 38.96 | 952,348 | +1.02(+2.68%) |
Feb 11, 2019 | 37.99 | 38.03 | 37.54 | 37.94 | 625,638 | +0.17(+0.45%) |
Feb 08, 2019 | 37.69 | 38.01 | 36.94 | 37.77 | 1,039,965 | -0.05(-0.14%) |
Feb 07, 2019 | 38.64 | 39.46 | 37.61 | 37.82 | 1,508,925 | -1.33(-3.40%) |
Feb 06, 2019 | 39.07 | 39.49 | 38.96 | 39.16 | 900,830 | +0.07(+0.18%) |
Feb 05, 2019 | 39.19 | 39.27 | 38.53 | 39.08 | 613,667 | -0.02(-0.05%) |
Feb 04, 2019 | 38.61 | 39.16 | 38.40 | 39.10 | 497,990 | +0.50(+1.28%) |
Feb 01, 2019 | 38.30 | 38.96 | 38.18 | 38.61 | 726,565 | +0.27(+0.70%) |
Jan 31, 2019 | 39.07 | 39.28 | 38.26 | 38.34 | 1,319,208 | -0.85(-2.16%) |
Jan 30, 2019 | 38.88 | 39.62 | 38.26 | 39.18 | 874,931 | +0.80(+2.09%) |
Jan 29, 2019 | 38.06 | 38.50 | 38.05 | 38.38 | 500,938 | +0.65(+1.72%) |
Jan 28, 2019 | 37.60 | 37.83 | 36.97 | 37.73 | 694,355 | -0.49(-1.29%) |
Jan 25, 2019 | 38.16 | 38.66 | 38.00 | 38.23 | 674,239 | +0.72(+1.92%) |
Jan 24, 2019 | 37.71 | 38.08 | 37.47 | 37.51 | 676,752 | -0.19(-0.50%) |
Jan 23, 2019 | 38.49 | 38.68 | 37.26 | 37.70 | 487,869 | -0.61(-1.60%) |
Jan 22, 2019 | 38.95 | 39.00 | 37.96 | 38.31 | 621,186 | -1.37(-3.45%) |
Jan 18, 2019 | 38.89 | 39.72 | 38.71 | 39.68 | 728,898 | +1.17(+3.04%) |
Jan 17, 2019 | 37.43 | 38.74 | 37.43 | 38.51 | 1,017,369 | +0.75(+1.98%) |
Jan 16, 2019 | 37.26 | 38.14 | 37.26 | 37.76 | 1,063,463 | +0.57(+1.52%) |
Jan 15, 2019 | 37.15 | 37.50 | 36.83 | 37.19 | 703,740 | +0.00(+0.00%) |
Jan 14, 2019 | 37.14 | 37.51 | 36.87 | 37.19 | 977,571 | -0.24(-0.65%) |
Jan 11, 2019 | 37.15 | 37.59 | 36.75 | 37.44 | 556,033 | +0.21(+0.56%) |
Jan 10, 2019 | 36.06 | 37.27 | 35.96 | 37.23 | 585,971 | +0.94(+2.58%) |
Jan 09, 2019 | 36.07 | 36.57 | 35.91 | 36.29 | 663,836 | +0.58(+1.61%) |
Jan 08, 2019 | 35.63 | 36.24 | 35.28 | 35.72 | 983,687 | +0.49(+1.38%) |
Jan 07, 2019 | 34.61 | 35.49 | 34.33 | 35.23 | 1,034,813 | +0.57(+1.64%) |
Jan 04, 2019 | 33.39 | 34.71 | 33.39 | 34.66 | 430,273 | +1.91(+5.83%) |
Jan 03, 2019 | 33.73 | 33.92 | 32.65 | 32.76 | 627,353 | -1.14(-3.37%) |
Jan 02, 2019 | 32.83 | 34.15 | 32.64 | 33.90 | 544,729 | +0.31(+0.91%) |
Dec 31, 2018 | 33.21 | 33.66 | 32.71 | 33.59 | 590,584 | +0.43(+1.30%) |
Dec 28, 2018 | 33.44 | 33.95 | 33.01 | 33.16 | 628,801 | -0.23(-0.70%) |
Dec 27, 2018 | 31.99 | 33.40 | 31.99 | 33.39 | 602,117 | +0.48(+1.45%) |
Dec 26, 2018 | 31.13 | 32.96 | 30.58 | 32.92 | 435,308 | +1.93(+6.22%) |
Dec 24, 2018 | 31.84 | 31.98 | 30.96 | 30.99 | 358,172 | -1.11(-3.45%) |
Dec 21, 2018 | 32.49 | 32.84 | 31.94 | 32.10 | 1,348,811 | -0.41(-1.27%) |
Dec 20, 2018 | 32.58 | 33.17 | 32.05 | 32.51 | 465,807 | -0.19(-0.58%) |
Dec 19, 2018 | 34.00 | 34.48 | 32.50 | 32.70 | 650,520 | -1.16(-3.43%) |
Dec 18, 2018 | 33.97 | 34.72 | 33.59 | 33.86 | 993,455 | +0.22(+0.67%) |
Dec 17, 2018 | 34.06 | 34.74 | 33.42 | 33.64 | 630,894 | -0.44(-1.29%) |
Dec 14, 2018 | 33.74 | 34.80 | 33.74 | 34.08 | 565,365 | -0.14(-0.42%) |
Dec 13, 2018 | 35.09 | 35.39 | 34.20 | 34.22 | 597,768 | -0.59(-1.68%) |
Dec 12, 2018 | 34.56 | 35.35 | 34.44 | 34.81 | 1,292,971 | +0.93(+2.74%) |
Dec 11, 2018 | 34.28 | 34.78 | 33.64 | 33.88 | 1,421,253 | +0.31(+0.91%) |
Dec 10, 2018 | 33.70 | 33.88 | 32.77 | 33.57 | 891,834 | -0.18(-0.53%) |
Dec 07, 2018 | 34.92 | 35.57 | 33.56 | 33.75 | 543,813 | -1.12(-3.20%) |
Dec 06, 2018 | 34.79 | 34.89 | 33.75 | 34.87 | 804,454 | -0.90(-2.52%) |
Dec 04, 2018 | 37.18 | 37.29 | 35.68 | 35.77 | 1,243,270 | -1.60(-4.29%) |
Dec 03, 2018 | 37.57 | 39.01 | 37.36 | 37.37 | 1,178,367 | +1.23(+3.41%) |
Nov 30, 2018 | 35.10 | 36.21 | 35.10 | 36.14 | 642,577 | +0.86(+2.42%) |
Nov 29, 2018 | 35.61 | 35.91 | 34.99 | 35.28 | 533,841 | -0.52(-1.46%) |
Nov 28, 2018 | 35.13 | 35.81 | 34.40 | 35.81 | 1,143,582 | +0.84(+2.39%) |
Nov 27, 2018 | 35.25 | 35.61 | 34.74 | 34.97 | 676,843 | -0.63(-1.77%) |
Nov 26, 2018 | 35.50 | 36.01 | 35.38 | 35.60 | 800,411 | +0.46(+1.31%) |
Nov 23, 2018 | 34.71 | 35.59 | 34.71 | 35.14 | 222,080 | -0.13(-0.38%) |
Nov 21, 2018 | 35.28 | 35.28 | 35.28 | 0 | +0.29(+0.82%) | |
Nov 20, 2018 | 35.11 | 35.74 | 34.71 | 34.99 | 549,665 | -0.72(-2.02%) |
Nov 19, 2018 | 36.43 | 36.60 | 35.69 | 35.71 | 706,753 | -0.85(-2.31%) |
Nov 16, 2018 | 36.61 | 36.91 | 36.03 | 36.55 | 745,781 | -0.24(-0.66%) |
Nov 15, 2018 | 35.13 | 36.96 | 34.94 | 36.80 | 964,585 | +1.28(+3.60%) |
Nov 14, 2018 | 36.21 | 36.75 | 35.01 | 35.52 | 1,885,889 | -0.35(-0.97%) |
Nov 13, 2018 | 35.65 | 36.87 | 35.65 | 35.87 | 575,615 | +0.40(+1.13%) |
Nov 12, 2018 | 36.44 | 36.47 | 35.45 | 35.46 | 1,357,883 | -0.88(-2.43%) |
Nov 09, 2018 | 37.29 | 37.42 | 35.98 | 36.35 | 508,410 | -1.31(-3.47%) |
Nov 08, 2018 | 37.72 | 38.14 | 37.49 | 37.65 | 538,092 | -0.33(-0.87%) |
Nov 07, 2018 | 37.11 | 38.12 | 36.97 | 37.98 | 801,508 | +1.37(+3.74%) |
Nov 06, 2018 | 36.25 | 36.75 | 36.05 | 36.62 | 805,389 | +0.29(+0.79%) |
Nov 05, 2018 | 36.65 | 36.80 | 35.87 | 36.33 | 986,257 | +0.04(+0.10%) |
Nov 02, 2018 | 36.38 | 36.97 | 35.73 | 36.29 | 779,563 | +0.32(+0.89%) |
Nov 01, 2018 | 35.30 | 36.41 | 34.94 | 35.97 | 1,024,981 | +0.62(+1.74%) |
Oct 31, 2018 | 34.74 | 35.74 | 34.67 | 35.36 | 1,595,217 | +1.29(+3.78%) |
Oct 30, 2018 | 32.93 | 34.09 | 31.20 | 34.07 | 2,826,370 | +0.77(+2.31%) |
Oct 29, 2018 | 34.24 | 34.50 | 32.87 | 33.30 | 1,019,077 | -0.28(-0.83%) |
Oct 26, 2018 | 32.80 | 33.90 | 32.63 | 33.58 | 1,285,513 | +0.33(+0.99%) |
Oct 25, 2018 | 33.84 | 34.19 | 33.03 | 33.25 | 1,569,009 | -0.21(-0.61%) |
Oct 24, 2018 | 35.42 | 35.50 | 33.40 | 33.45 | 1,254,759 | -1.97(-5.55%) |
Oct 23, 2018 | 35.59 | 35.86 | 34.72 | 35.42 | 734,276 | -0.80(-2.22%) |
Oct 22, 2018 | 36.34 | 36.68 | 36.14 | 36.22 | 1,012,916 | +0.04(+0.12%) |
Oct 19, 2018 | 36.87 | 37.13 | 35.90 | 36.18 | 701,148 | -0.63(-1.70%) |
Oct 18, 2018 | 37.92 | 37.92 | 36.53 | 36.80 | 1,218,235 | -1.46(-3.81%) |
Oct 17, 2018 | 38.56 | 38.74 | 37.90 | 38.26 | 694,492 | -0.50(-1.29%) |
Oct 16, 2018 | 38.54 | 38.79 | 37.92 | 38.76 | 578,984 | +0.57(+1.50%) |
Oct 15, 2018 | 38.31 | 38.79 | 37.78 | 38.19 | 1,024,349 | -0.11(-0.28%) |
Oct 12, 2018 | 39.62 | 39.62 | 37.79 | 38.30 | 923,976 | -0.74(-1.90%) |
Oct 11, 2018 | 40.23 | 40.82 | 39.02 | 39.04 | 1,223,568 | -1.21(-3.00%) |
Oct 10, 2018 | 42.03 | 42.03 | 40.23 | 40.25 | 821,626 | -1.89(-4.48%) |
Oct 09, 2018 | 43.11 | 43.11 | 42.07 | 42.13 | 686,058 | -1.31(-3.02%) |
Oct 08, 2018 | 43.33 | 43.65 | 42.90 | 43.45 | 417,703 | -0.10(-0.23%) |
Oct 05, 2018 | 44.56 | 44.60 | 43.33 | 43.54 | 465,567 | -1.12(-2.50%) |
Oct 04, 2018 | 44.61 | 45.05 | 44.30 | 44.66 | 737,062 | -0.08(-0.18%) |
Oct 03, 2018 | 44.56 | 44.98 | 44.39 | 44.74 | 1,428,831 | +0.30(+0.66%) |
Oct 02, 2018 | 44.51 | 44.76 | 44.20 | 44.45 | 530,575 | -0.12(-0.26%) |
Oct 01, 2018 | 44.95 | 45.07 | 44.31 | 44.56 | 455,881 | +0.00(+0.00%) |
Sep 28, 2018 | 44.61 | 44.74 | 44.21 | 44.56 | 845,673 | -0.18(-0.40%) |
Sep 27, 2018 | 44.88 | 45.32 | 44.59 | 44.74 | 563,013 | -0.13(-0.30%) |
Sep 26, 2018 | 45.37 | 45.68 | 44.79 | 44.88 | 447,251 | -0.67(-1.47%) |
Sep 25, 2018 | 46.13 | 46.20 | 45.41 | 45.55 | 519,675 | -0.45(-0.97%) |
Sep 24, 2018 | 46.40 | 46.40 | 45.73 | 45.99 | 511,011 | -0.58(-1.25%) |
Sep 21, 2018 | 46.35 | 46.89 | 46.13 | 46.58 | 1,303,634 | +0.49(+1.07%) |
Sep 20, 2018 | 44.74 | 46.13 | 44.74 | 46.08 | 1,174,882 | +1.83(+4.14%) |
Sep 19, 2018 | 43.58 | 44.61 | 43.58 | 44.25 | 894,864 | +0.80(+1.85%) |
Sep 18, 2018 | 43.58 | 43.85 | 43.00 | 43.45 | 660,990 | -0.09(-0.21%) |
Sep 17, 2018 | 43.09 | 43.67 | 42.87 | 43.54 | 761,136 | +0.54(+1.25%) |
Sep 14, 2018 | 42.64 | 43.58 | 42.64 | 43.00 | 673,071 | +0.31(+0.73%) |
Sep 13, 2018 | 43.18 | 43.38 | 42.51 | 42.69 | 671,973 | -0.18(-0.42%) |
Sep 12, 2018 | 42.55 | 42.95 | 41.99 | 42.87 | 694,819 | +0.18(+0.42%) |
Sep 11, 2018 | 42.46 | 43.04 | 42.28 | 42.69 | 479,596 | -0.13(-0.31%) |
Sep 10, 2018 | 42.87 | 43.27 | 42.64 | 42.82 | 476,823 | +0.22(+0.52%) |
Sep 07, 2018 | 42.82 | 43.00 | 42.20 | 42.60 | 349,567 | -0.40(-0.94%) |
Sep 06, 2018 | 43.49 | 44.07 | 42.87 | 43.00 | 632,246 | -0.45(-1.03%) |
Sep 05, 2018 | 43.31 | 43.67 | 43.09 | 43.45 | 640,860 | +0.04(+0.10%) |
Sep 04, 2018 | 43.31 | 43.49 | 42.69 | 43.40 | 429,577 | -0.09(-0.21%) |
Aug 31, 2018 | 43.49 | 43.49 | 43.49 | 0 | -0.22(-0.51%) | |
Aug 30, 2018 | 43.80 | 44.34 | 43.51 | 43.71 | 667,936 | -0.09(-0.20%) |
Aug 29, 2018 | 43.54 | 43.98 | 43.31 | 43.80 | 607,385 | +0.45(+1.03%) |
Aug 28, 2018 | 44.61 | 44.74 | 43.00 | 43.36 | 477,120 | -0.18(-0.41%) |
Aug 27, 2018 | 42.64 | 43.71 | 42.64 | 43.54 | 467,090 | +1.03(+2.42%) |
Aug 24, 2018 | 42.55 | 42.69 | 42.02 | 42.51 | 382,007 | +0.27(+0.63%) |
Aug 23, 2018 | 42.60 | 42.73 | 42.11 | 42.24 | 434,524 | -0.63(-1.46%) |
Aug 22, 2018 | 45.23 | 45.23 | 42.71 | 42.87 | 608,239 | -0.94(-2.14%) |
Aug 21, 2018 | 42.78 | 43.85 | 42.78 | 43.80 | 624,721 | +1.03(+2.40%) |
Aug 20, 2018 | 42.91 | 43.04 | 42.60 | 42.78 | 823,531 | +0.13(+0.31%) |
Aug 17, 2018 | 42.11 | 42.80 | 42.11 | 42.64 | 374,624 | +0.31(+0.74%) |
Aug 16, 2018 | 42.11 | 42.42 | 41.97 | 42.33 | 605,145 | +0.52(+1.24%) |
Aug 15, 2018 | 42.17 | 42.25 | 41.14 | 41.81 | 686,181 | -0.84(-1.98%) |
Aug 14, 2018 | 42.97 | 43.23 | 42.61 | 42.65 | 386,603 | -0.22(-0.52%) |
Aug 13, 2018 | 42.79 | 43.25 | 42.41 | 42.88 | 676,462 | +0.04(+0.10%) |
Aug 10, 2018 | 42.48 | 43.10 | 41.85 | 42.83 | 766,450 | +0.09(+0.21%) |
Aug 09, 2018 | 43.05 | 43.45 | 42.57 | 42.74 | 467,875 | -0.44(-1.03%) |
Aug 08, 2018 | 43.81 | 43.81 | 42.88 | 43.19 | 715,522 | +0.22(+0.52%) |
Aug 07, 2018 | 42.74 | 44.01 | 42.74 | 42.97 | 832,240 | +0.40(+0.94%) |
Aug 06, 2018 | 41.46 | 42.72 | 41.10 | 42.57 | 1,023,243 | +1.24(+3.01%) |
Aug 03, 2018 | 41.28 | 42.08 | 40.92 | 41.32 | 1,503,080 | -0.13(-0.32%) |
Aug 02, 2018 | 41.06 | 42.21 | 40.79 | 41.46 | 1,258,866 | +0.09(+0.21%) |
Aug 01, 2018 | 44.12 | 44.43 | 41.19 | 41.37 | 1,604,894 | -2.40(-5.48%) |
Jul 31, 2018 | 42.65 | 44.77 | 41.90 | 43.77 | 1,808,961 | +2.89(+7.07%) |
Jul 30, 2018 | 40.52 | 41.50 | 40.48 | 40.88 | 1,377,244 | +0.53(+1.32%) |
Jul 27, 2018 | 40.39 | 40.61 | 39.90 | 40.34 | 580,773 | +0.18(+0.44%) |
Jul 26, 2018 | 39.19 | 40.50 | 39.19 | 40.17 | 595,352 | +1.07(+2.73%) |
Jul 25, 2018 | 39.14 | 39.41 | 38.74 | 39.10 | 747,644 | -0.31(-0.79%) |
Jul 24, 2018 | 39.90 | 40.19 | 39.28 | 39.41 | 710,219 | +0.09(+0.23%) |
Jul 23, 2018 | 39.81 | 39.81 | 39.19 | 39.32 | 456,418 | -0.71(-1.78%) |
Jul 20, 2018 | 40.08 | 40.34 | 39.72 | 40.03 | 400,337 | -0.27(-0.66%) |
Jul 19, 2018 | 39.63 | 40.52 | 39.23 | 40.30 | 807,938 | +0.49(+1.23%) |
Jul 18, 2018 | 39.37 | 39.90 | 38.83 | 39.81 | 541,311 | +0.58(+1.47%) |
Jul 17, 2018 | 38.48 | 39.44 | 38.43 | 39.23 | 769,465 | +0.53(+1.38%) |
Jul 16, 2018 | 39.63 | 39.77 | 38.52 | 38.70 | 557,567 | -1.07(-2.68%) |
Jul 13, 2018 | 39.37 | 40.17 | 39.37 | 39.77 | 445,504 | +0.40(+1.02%) |
Jul 12, 2018 | 39.19 | 39.41 | 38.43 | 39.37 | 695,935 | +0.53(+1.37%) |
Jul 11, 2018 | 38.97 | 39.19 | 38.70 | 38.83 | 679,256 | -0.71(-1.80%) |
Jul 10, 2018 | 39.72 | 39.99 | 39.14 | 39.54 | 574,117 | -0.13(-0.34%) |
Jul 09, 2018 | 38.74 | 39.86 | 38.61 | 39.68 | 674,295 | +1.11(+2.88%) |
Jul 06, 2018 | 38.48 | 38.74 | 37.90 | 38.57 | 371,435 | -0.04(-0.11%) |
Jul 05, 2018 | 38.79 | 38.92 | 38.12 | 38.61 | 448,122 | +0.22(+0.58%) |
Jul 03, 2018 | 38.39 | 38.39 | 38.39 | 0 | -0.09(-0.23%) | |
Jul 02, 2018 | 38.17 | 38.61 | 37.99 | 38.48 | 463,839 | -0.22(-0.57%) |
Jun 29, 2018 | 38.83 | 39.37 | 38.70 | 38.70 | 746,534 | +0.00(+0.00%) |
Jun 28, 2018 | 39.54 | 39.77 | 38.52 | 38.70 | 1,012,555 | -0.98(-2.46%) |
Jun 27, 2018 | 39.83 | 40.97 | 39.50 | 39.68 | 1,331,544 | +0.36(+0.90%) |
Jun 26, 2018 | 39.19 | 39.41 | 39.01 | 39.32 | 1,086,438 | +0.18(+0.45%) |
Jun 25, 2018 | 39.32 | 39.37 | 38.52 | 39.14 | 792,726 | -0.49(-1.23%) |
Jun 22, 2018 | 39.90 | 40.57 | 39.54 | 39.63 | 874,132 | +0.13(+0.34%) |
Jun 21, 2018 | 40.79 | 40.79 | 39.37 | 39.50 | 820,138 | -1.42(-3.47%) |
Jun 20, 2018 | 41.06 | 41.28 | 40.34 | 40.92 | 1,457,300 | -0.04(-0.11%) |
Jun 19, 2018 | 41.77 | 41.94 | 40.70 | 40.97 | 959,280 | -1.38(-3.25%) |
Jun 18, 2018 | 41.99 | 42.57 | 41.90 | 42.34 | 431,596 | -0.04(-0.10%) |
Jun 15, 2018 | 42.74 | 41.50 | 42.39 | 1,013,376 | -0.36(-0.83%) | |
Jun 14, 2018 | 43.10 | 43.14 | 42.39 | 42.74 | 491,065 | -0.36(-0.82%) |
Jun 13, 2018 | 43.05 | 43.41 | 42.85 | 43.10 | 916,192 | +0.00(+0.00%) |
Jun 12, 2018 | 42.97 | 43.32 | 42.83 | 43.10 | 354,440 | +0.09(+0.21%) |
Jun 11, 2018 | 43.32 | 43.45 | 42.97 | 43.01 | 277,476 | -0.13(-0.31%) |
Jun 08, 2018 | 42.92 | 43.25 | 42.59 | 43.14 | 328,565 | +0.09(+0.21%) |
Jun 07, 2018 | 42.92 | 43.32 | 42.57 | 43.05 | 662,146 | +0.18(+0.41%) |
Jun 06, 2018 | 42.99 | 42.88 | 518,769 | +0.58(+1.37%) | ||
Jun 05, 2018 | 41.72 | 42.30 | 41.57 | 42.30 | 683,689 | +0.62(+1.49%) |
Jun 04, 2018 | 41.99 | 42.61 | 41.61 | 41.68 | 522,801 | -0.58(-1.37%) |
Jun 01, 2018 | 42.34 | 43.01 | 42.03 | 42.25 | 933,813 | +0.22(+0.53%) |
May 31, 2018 | 44.17 | 44.17 | 41.68 | 42.03 | 1,026,694 | -1.29(-2.97%) |
May 30, 2018 | 43.92 | 44.08 | 43.14 | 43.32 | 1,333,584 | -0.13(-0.31%) |
May 29, 2018 | 44.48 | 44.92 | 43.17 | 43.45 | 1,622,717 | +0.13(+0.31%) |
May 25, 2018 | 43.32 | 43.32 | 43.32 | 0 | -0.53(-1.22%) | |
May 24, 2018 | 43.45 | 44.03 | 43.23 | 43.85 | 503,796 | +0.18(+0.41%) |
May 23, 2018 | 43.59 | 43.94 | 43.37 | 43.68 | 540,282 | -0.22(-0.51%) |
May 22, 2018 | 44.74 | 44.88 | 43.88 | 43.90 | 673,818 | -0.58(-1.30%) |
May 21, 2018 | 44.65 | 44.83 | 44.34 | 44.48 | 589,648 | +0.22(+0.50%) |
May 18, 2018 | 43.85 | 44.39 | 43.63 | 44.25 | 529,287 | +0.31(+0.71%) |
May 17, 2018 | 43.41 | 44.39 | 43.32 | 43.94 | 573,937 | +0.56(+1.29%) |
May 16, 2018 | 42.99 | 43.87 | 42.77 | 43.38 | 730,536 | +0.49(+1.13%) |
May 15, 2018 | 42.01 | 42.99 | 42.01 | 42.90 | 666,118 | +0.57(+1.36%) |
May 14, 2018 | 42.37 | 42.54 | 42.19 | 42.32 | 680,879 | -0.09(-0.21%) |
May 11, 2018 | 42.23 | 42.43 | 42.01 | 42.41 | 553,793 | +0.13(+0.31%) |
May 10, 2018 | 42.46 | 42.81 | 42.10 | 42.28 | 805,650 | -0.18(-0.42%) |
May 09, 2018 | 42.59 | 42.88 | 42.19 | 42.46 | 729,646 | -0.09(-0.21%) |
May 08, 2018 | 42.01 | 42.54 | 41.97 | 42.54 | 1,196,025 | +0.97(+2.34%) |
May 07, 2018 | 41.26 | 42.28 | 41.09 | 41.57 | 768,621 | +0.71(+1.73%) |
May 04, 2018 | 39.94 | 41.70 | 39.41 | 40.87 | 787,426 | +1.19(+3.01%) |
May 03, 2018 | 40.03 | 40.29 | 38.72 | 39.67 | 1,183,062 | -0.49(-1.21%) |
May 02, 2018 | 39.45 | 41.31 | 39.14 | 40.16 | 2,111,743 | +0.93(+2.36%) |