Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.87 | 33.37 | 32.87 | 33.19 | 268,837 | -0.14(-0.43%) |
May 30, 2019 | 33.17 | 33.44 | 33.14 | 33.34 | 198,519 | +0.35(+1.05%) |
May 29, 2019 | 32.84 | 33.11 | 32.55 | 32.99 | 511,798 | -0.01(-0.03%) |
May 28, 2019 | 33.52 | 33.55 | 32.98 | 33.00 | 227,344 | -0.42(-1.25%) |
May 24, 2019 | 33.80 | 33.85 | 33.08 | 33.42 | 193,244 | -0.11(-0.32%) |
May 23, 2019 | 34.15 | 34.43 | 33.23 | 33.52 | 373,054 | -1.10(-3.17%) |
May 22, 2019 | 34.82 | 35.02 | 34.61 | 34.62 | 140,190 | -0.29(-0.82%) |
May 21, 2019 | 34.87 | 35.08 | 34.68 | 34.91 | 414,117 | +0.17(+0.49%) |
May 20, 2019 | 34.35 | 35.04 | 34.34 | 34.74 | 155,139 | +0.04(+0.13%) |
May 17, 2019 | 34.84 | 35.16 | 34.59 | 34.69 | 229,022 | -0.56(-1.59%) |
May 16, 2019 | 36.01 | 36.11 | 35.04 | 35.25 | 382,253 | +0.64(+1.85%) |
May 15, 2019 | 34.18 | 34.79 | 34.07 | 34.61 | 354,918 | +0.14(+0.41%) |
May 14, 2019 | 34.03 | 34.64 | 34.02 | 34.47 | 205,898 | +0.37(+1.07%) |
May 13, 2019 | 34.55 | 34.77 | 34.03 | 34.10 | 220,550 | -1.18(-3.34%) |
May 10, 2019 | 35.33 | 35.38 | 34.65 | 35.28 | 278,146 | -0.20(-0.55%) |
May 09, 2019 | 35.19 | 35.66 | 34.86 | 35.48 | 225,215 | -0.03(-0.08%) |
May 08, 2019 | 35.71 | 35.95 | 35.40 | 35.50 | 309,652 | -0.18(-0.50%) |
May 07, 2019 | 36.64 | 36.87 | 35.37 | 35.68 | 255,961 | -1.54(-4.14%) |
May 06, 2019 | 36.51 | 37.34 | 36.39 | 37.23 | 222,549 | +0.06(+0.17%) |
May 03, 2019 | 36.35 | 37.32 | 36.35 | 37.16 | 221,059 | +1.02(+2.81%) |
May 02, 2019 | 37.31 | 37.32 | 35.14 | 36.15 | 362,835 | -1.77(-4.68%) |
May 01, 2019 | 38.19 | 38.54 | 37.74 | 37.92 | 548,155 | -0.44(-1.14%) |
Apr 30, 2019 | 38.68 | 38.74 | 37.99 | 38.36 | 453,486 | -0.19(-0.49%) |
Apr 29, 2019 | 38.16 | 38.74 | 38.16 | 38.54 | 316,520 | +0.41(+1.08%) |
Apr 26, 2019 | 37.71 | 38.14 | 37.71 | 38.13 | 218,479 | +0.39(+1.04%) |
Apr 25, 2019 | 38.12 | 38.12 | 37.27 | 37.74 | 248,262 | -0.62(-1.63%) |
Apr 24, 2019 | 38.30 | 38.64 | 38.16 | 38.37 | 175,640 | +0.01(+0.02%) |
Apr 23, 2019 | 37.91 | 38.66 | 37.90 | 38.36 | 155,741 | +0.41(+1.08%) |
Apr 22, 2019 | 38.10 | 38.29 | 37.79 | 37.95 | 150,018 | -0.26(-0.68%) |
Apr 18, 2019 | 38.13 | 38.39 | 38.01 | 38.21 | 122,474 | -0.04(-0.09%) |
Apr 17, 2019 | 38.33 | 38.41 | 37.94 | 38.24 | 210,472 | +0.01(+0.02%) |
Apr 16, 2019 | 38.10 | 38.37 | 37.88 | 38.23 | 214,585 | +0.23(+0.61%) |
Apr 15, 2019 | 38.21 | 38.46 | 37.94 | 38.00 | 132,409 | -0.22(-0.58%) |
Apr 12, 2019 | 38.30 | 38.61 | 38.00 | 38.22 | 177,206 | +0.16(+0.42%) |
Apr 11, 2019 | 38.05 | 38.21 | 37.85 | 38.06 | 168,960 | +0.13(+0.35%) |
Apr 10, 2019 | 37.52 | 38.05 | 37.39 | 37.93 | 249,413 | +0.44(+1.17%) |
Apr 09, 2019 | 37.97 | 37.97 | 37.33 | 37.49 | 230,444 | -0.74(-1.94%) |
Apr 08, 2019 | 38.12 | 38.40 | 37.90 | 38.23 | 212,891 | -0.04(-0.09%) |
Apr 05, 2019 | 38.04 | 38.35 | 37.97 | 38.27 | 114,847 | +0.38(+1.01%) |
Apr 04, 2019 | 37.64 | 37.98 | 37.53 | 37.88 | 139,931 | +0.36(+0.95%) |
Apr 03, 2019 | 37.55 | 37.78 | 37.37 | 37.53 | 158,927 | +0.22(+0.60%) |
Apr 02, 2019 | 37.31 | 37.39 | 36.94 | 37.31 | 174,577 | -0.01(-0.02%) |
Apr 01, 2019 | 37.34 | 37.72 | 37.13 | 37.31 | 148,632 | +0.29(+0.77%) |
Mar 29, 2019 | 37.40 | 37.53 | 36.87 | 37.03 | 345,440 | -0.05(-0.14%) |
Mar 28, 2019 | 36.76 | 37.16 | 36.49 | 37.08 | 197,849 | +0.41(+1.12%) |
Mar 27, 2019 | 36.63 | 36.95 | 36.33 | 36.67 | 171,109 | -0.06(-0.17%) |
Mar 26, 2019 | 36.48 | 37.03 | 36.40 | 36.73 | 197,287 | +0.53(+1.45%) |
Mar 25, 2019 | 36.02 | 36.73 | 35.94 | 36.21 | 409,979 | +0.00(+0.00%) |
Mar 22, 2019 | 38.43 | 38.43 | 36.16 | 36.21 | 296,091 | -2.49(-6.43%) |
Mar 21, 2019 | 38.29 | 39.18 | 38.29 | 38.70 | 197,828 | +0.32(+0.84%) |
Mar 20, 2019 | 38.21 | 38.71 | 37.72 | 38.38 | 415,376 | +0.12(+0.33%) |
Mar 19, 2019 | 38.96 | 39.03 | 38.08 | 38.25 | 486,410 | -0.59(-1.52%) |
Mar 18, 2019 | 38.52 | 39.17 | 38.42 | 38.84 | 320,004 | +0.41(+1.07%) |
Mar 15, 2019 | 38.74 | 39.30 | 38.42 | 38.43 | 1,222,051 | -0.18(-0.46%) |
Mar 14, 2019 | 38.61 | 38.84 | 38.37 | 38.61 | 233,033 | -0.04(-0.09%) |
Mar 13, 2019 | 38.62 | 38.96 | 38.34 | 38.64 | 340,153 | +0.21(+0.55%) |
Mar 12, 2019 | 39.02 | 39.04 | 38.39 | 38.43 | 266,723 | -0.51(-1.30%) |
Mar 11, 2019 | 38.29 | 39.00 | 38.24 | 38.94 | 284,383 | +0.69(+1.81%) |
Mar 08, 2019 | 37.84 | 38.33 | 37.71 | 38.24 | 208,606 | +0.09(+0.23%) |
Mar 07, 2019 | 38.30 | 38.30 | 37.84 | 38.15 | 192,566 | -0.17(-0.44%) |
Mar 06, 2019 | 38.75 | 38.90 | 38.23 | 38.32 | 349,087 | -0.43(-1.10%) |
Mar 05, 2019 | 38.98 | 39.11 | 38.74 | 38.75 | 160,942 | -0.20(-0.50%) |
Mar 04, 2019 | 39.26 | 39.38 | 38.81 | 38.94 | 378,733 | -0.20(-0.50%) |
Mar 01, 2019 | 39.52 | 39.57 | 38.86 | 39.14 | 276,000 | -0.16(-0.41%) |
Feb 28, 2019 | 39.73 | 39.76 | 39.28 | 39.30 | 220,441 | -0.43(-1.07%) |
Feb 27, 2019 | 39.97 | 39.98 | 39.49 | 39.73 | 127,049 | -0.31(-0.78%) |
Feb 26, 2019 | 40.10 | 40.36 | 39.94 | 40.04 | 263,098 | -0.10(-0.24%) |
Feb 25, 2019 | 40.82 | 40.82 | 40.12 | 40.13 | 270,590 | -0.49(-1.20%) |
Feb 22, 2019 | 40.49 | 40.68 | 40.12 | 40.62 | 302,034 | +0.28(+0.70%) |
Feb 21, 2019 | 40.34 | 40.45 | 39.99 | 40.34 | 336,659 | -0.06(-0.15%) |
Feb 20, 2019 | 40.04 | 40.44 | 39.93 | 40.40 | 306,245 | +0.42(+1.04%) |
Feb 19, 2019 | 39.95 | 40.14 | 39.49 | 39.98 | 299,636 | -0.25(-0.62%) |
Feb 15, 2019 | 39.57 | 40.24 | 39.32 | 40.23 | 375,288 | +0.92(+2.35%) |
Feb 14, 2019 | 38.81 | 39.40 | 38.70 | 39.31 | 321,922 | +0.35(+0.89%) |
Feb 13, 2019 | 38.58 | 39.08 | 38.56 | 38.96 | 319,137 | +0.47(+1.22%) |
Feb 12, 2019 | 38.31 | 38.57 | 38.27 | 38.49 | 160,563 | +0.47(+1.24%) |
Feb 11, 2019 | 37.98 | 38.07 | 37.76 | 38.02 | 259,255 | +0.16(+0.42%) |
Feb 08, 2019 | 37.76 | 38.00 | 37.62 | 37.86 | 230,470 | -0.04(-0.12%) |
Feb 07, 2019 | 38.04 | 38.10 | 37.50 | 37.91 | 321,779 | -0.45(-1.18%) |
Feb 06, 2019 | 38.38 | 38.74 | 38.21 | 38.36 | 293,161 | -0.12(-0.32%) |
Feb 05, 2019 | 38.26 | 38.63 | 38.12 | 38.48 | 164,685 | +0.27(+0.70%) |
Feb 04, 2019 | 37.73 | 38.38 | 37.52 | 38.22 | 276,940 | +0.41(+1.08%) |
Feb 01, 2019 | 37.60 | 38.07 | 37.42 | 37.81 | 309,247 | +0.19(+0.50%) |
Jan 31, 2019 | 38.06 | 38.06 | 36.89 | 37.62 | 452,064 | -0.38(-1.00%) |
Jan 30, 2019 | 38.51 | 38.98 | 37.65 | 38.00 | 824,308 | +1.65(+4.54%) |
Jan 29, 2019 | 35.89 | 36.38 | 35.70 | 36.35 | 293,789 | +0.67(+1.89%) |
Jan 28, 2019 | 35.02 | 35.73 | 35.00 | 35.68 | 230,302 | +0.14(+0.40%) |
Jan 25, 2019 | 36.08 | 36.22 | 35.51 | 35.54 | 239,486 | -0.15(-0.42%) |
Jan 24, 2019 | 35.53 | 35.96 | 35.52 | 35.69 | 231,498 | +0.08(+0.22%) |
Jan 23, 2019 | 35.43 | 35.67 | 35.17 | 35.61 | 297,781 | +0.20(+0.58%) |
Jan 22, 2019 | 36.35 | 36.37 | 35.10 | 35.40 | 395,942 | -1.22(-3.32%) |
Jan 18, 2019 | 36.60 | 36.92 | 36.32 | 36.62 | 375,965 | +0.32(+0.88%) |
Jan 17, 2019 | 35.69 | 36.51 | 35.69 | 36.30 | 307,855 | +0.42(+1.16%) |
Jan 16, 2019 | 35.28 | 35.92 | 35.28 | 35.88 | 376,337 | +0.56(+1.58%) |
Jan 15, 2019 | 35.24 | 35.41 | 34.75 | 35.32 | 178,546 | +0.19(+0.53%) |
Jan 14, 2019 | 35.19 | 35.57 | 35.01 | 35.14 | 197,014 | -0.28(-0.78%) |
Jan 11, 2019 | 35.00 | 35.70 | 34.78 | 35.41 | 352,298 | +0.20(+0.58%) |
Jan 10, 2019 | 34.71 | 35.31 | 34.57 | 35.21 | 338,110 | +0.24(+0.69%) |
Jan 09, 2019 | 34.83 | 35.32 | 34.67 | 34.97 | 297,583 | +0.35(+1.00%) |
Jan 08, 2019 | 34.24 | 34.62 | 33.97 | 34.62 | 220,591 | +0.73(+2.15%) |
Jan 07, 2019 | 34.20 | 34.31 | 33.75 | 33.90 | 380,504 | -0.44(-1.29%) |
Jan 04, 2019 | 33.81 | 34.58 | 33.74 | 34.34 | 515,487 | +1.12(+3.37%) |
Jan 03, 2019 | 33.37 | 33.88 | 32.72 | 33.22 | 348,176 | -0.43(-1.27%) |
Jan 02, 2019 | 33.11 | 33.91 | 32.80 | 33.65 | 470,710 | -0.01(-0.03%) |
Dec 31, 2018 | 33.51 | 33.66 | 32.92 | 33.66 | 280,508 | +0.35(+1.07%) |
Dec 28, 2018 | 33.81 | 33.90 | 32.95 | 33.30 | 400,308 | -0.36(-1.08%) |
Dec 27, 2018 | 33.04 | 33.69 | 32.36 | 33.66 | 263,483 | -0.04(-0.11%) |
Dec 26, 2018 | 32.40 | 33.76 | 32.13 | 33.70 | 366,888 | +1.38(+4.28%) |
Dec 24, 2018 | 32.42 | 33.16 | 32.18 | 32.32 | 219,087 | -0.29(-0.90%) |
Dec 21, 2018 | 33.46 | 33.74 | 32.38 | 32.61 | 1,163,057 | -0.84(-2.52%) |
Dec 20, 2018 | 33.58 | 33.92 | 33.11 | 33.45 | 376,206 | -0.35(-1.05%) |
Dec 19, 2018 | 34.64 | 35.26 | 33.55 | 33.81 | 597,942 | -0.81(-2.33%) |
Dec 18, 2018 | 34.89 | 35.50 | 34.45 | 34.61 | 366,871 | +0.04(+0.13%) |
Dec 17, 2018 | 35.25 | 35.52 | 34.34 | 34.57 | 405,332 | -0.69(-1.96%) |
Dec 14, 2018 | 35.38 | 36.10 | 35.09 | 35.26 | 217,735 | -0.40(-1.12%) |
Dec 13, 2018 | 36.63 | 36.95 | 35.48 | 35.66 | 318,991 | -0.90(-2.46%) |
Dec 12, 2018 | 36.78 | 37.32 | 36.54 | 36.56 | 211,953 | +0.30(+0.83%) |
Dec 11, 2018 | 37.02 | 37.21 | 35.82 | 36.26 | 443,371 | -0.18(-0.48%) |
Dec 10, 2018 | 36.17 | 37.33 | 36.17 | 36.44 | 693,068 | +0.44(+1.23%) |
Dec 07, 2018 | 37.23 | 37.81 | 35.51 | 36.00 | 441,371 | -1.00(-2.70%) |
Dec 06, 2018 | 36.31 | 37.01 | 35.93 | 36.99 | 605,343 | +0.15(+0.41%) |
Dec 04, 2018 | 38.68 | 38.77 | 36.83 | 36.84 | 299,874 | -1.92(-4.96%) |
Dec 03, 2018 | 39.47 | 39.57 | 38.34 | 38.77 | 456,484 | -0.34(-0.88%) |
Nov 30, 2018 | 38.22 | 39.22 | 38.02 | 39.11 | 407,951 | +0.81(+2.12%) |
Nov 29, 2018 | 38.92 | 39.44 | 38.02 | 38.30 | 255,274 | -0.87(-2.21%) |
Nov 28, 2018 | 38.12 | 39.18 | 37.66 | 39.17 | 330,448 | +1.09(+2.88%) |
Nov 27, 2018 | 38.37 | 38.70 | 38.03 | 38.07 | 292,457 | -0.59(-1.53%) |
Nov 26, 2018 | 38.72 | 38.83 | 38.15 | 38.66 | 291,722 | +0.34(+0.88%) |
Nov 23, 2018 | 38.23 | 38.54 | 37.97 | 38.33 | 127,902 | -0.30(-0.78%) |
Nov 21, 2018 | 38.63 | 38.63 | 38.63 | 0 | +0.19(+0.48%) | |
Nov 20, 2018 | 39.46 | 39.54 | 38.14 | 38.44 | 411,351 | -1.47(-3.67%) |
Nov 19, 2018 | 40.84 | 40.84 | 39.78 | 39.91 | 326,878 | -1.06(-2.59%) |
Nov 16, 2018 | 41.34 | 41.49 | 40.74 | 40.97 | 427,210 | -0.73(-1.76%) |
Nov 15, 2018 | 40.84 | 41.94 | 40.08 | 41.70 | 391,049 | +0.43(+1.05%) |
Nov 14, 2018 | 41.77 | 42.29 | 40.79 | 41.27 | 587,278 | -0.06(-0.15%) |
Nov 13, 2018 | 42.66 | 42.66 | 41.31 | 41.33 | 585,515 | -1.14(-2.68%) |
Nov 12, 2018 | 43.52 | 43.52 | 42.35 | 42.47 | 321,961 | -0.94(-2.18%) |
Nov 09, 2018 | 44.06 | 44.34 | 43.14 | 43.41 | 359,237 | -0.95(-2.15%) |
Nov 08, 2018 | 44.27 | 44.55 | 44.00 | 44.36 | 151,951 | -0.06(-0.14%) |
Nov 07, 2018 | 43.80 | 44.50 | 43.38 | 44.43 | 227,493 | +0.90(+2.07%) |
Nov 06, 2018 | 43.10 | 43.99 | 42.77 | 43.53 | 234,759 | +0.42(+0.98%) |
Nov 05, 2018 | 42.87 | 43.25 | 42.46 | 43.10 | 199,626 | +0.33(+0.76%) |
Nov 02, 2018 | 42.85 | 43.08 | 42.41 | 42.78 | 282,427 | +0.12(+0.29%) |
Nov 01, 2018 | 42.27 | 42.83 | 42.09 | 42.65 | 532,080 | +0.37(+0.88%) |
Oct 31, 2018 | 43.07 | 43.37 | 42.26 | 42.28 | 307,668 | -0.27(-0.64%) |
Oct 30, 2018 | 41.74 | 42.66 | 41.74 | 42.56 | 291,741 | +0.87(+2.10%) |
Oct 29, 2018 | 42.33 | 42.79 | 41.21 | 41.68 | 226,370 | -0.03(-0.06%) |
Oct 26, 2018 | 41.13 | 42.28 | 40.67 | 41.71 | 184,659 | +0.08(+0.19%) |
Oct 25, 2018 | 41.40 | 41.95 | 41.17 | 41.63 | 377,477 | +0.58(+1.42%) |
Oct 24, 2018 | 42.55 | 42.75 | 41.01 | 41.05 | 523,690 | -1.49(-3.51%) |
Oct 23, 2018 | 43.47 | 43.49 | 42.48 | 42.54 | 336,088 | -1.60(-3.62%) |
Oct 22, 2018 | 43.99 | 44.28 | 43.83 | 44.14 | 456,650 | +0.35(+0.81%) |
Oct 19, 2018 | 44.59 | 44.73 | 43.34 | 43.78 | 359,803 | -0.79(-1.76%) |
Oct 18, 2018 | 44.81 | 45.29 | 44.39 | 44.57 | 427,334 | -0.54(-1.19%) |
Oct 17, 2018 | 45.05 | 45.20 | 44.56 | 45.11 | 201,180 | -0.10(-0.21%) |
Oct 16, 2018 | 44.36 | 45.22 | 43.94 | 45.20 | 262,528 | +1.14(+2.58%) |
Oct 15, 2018 | 43.66 | 44.33 | 43.54 | 44.06 | 399,462 | +0.21(+0.48%) |
Oct 12, 2018 | 44.96 | 44.96 | 43.62 | 43.85 | 441,937 | -0.39(-0.88%) |
Oct 11, 2018 | 45.00 | 45.47 | 44.23 | 44.24 | 520,646 | -0.96(-2.13%) |
Oct 10, 2018 | 45.72 | 46.01 | 45.17 | 45.20 | 569,488 | -0.71(-1.54%) |
Oct 09, 2018 | 46.00 | 46.50 | 45.81 | 45.91 | 342,428 | -0.27(-0.59%) |
Oct 08, 2018 | 45.84 | 46.29 | 45.72 | 46.18 | 172,588 | +0.25(+0.54%) |
Oct 05, 2018 | 46.52 | 46.53 | 45.61 | 45.94 | 256,597 | -0.53(-1.14%) |
Oct 04, 2018 | 46.65 | 46.65 | 46.24 | 46.47 | 284,052 | -0.38(-0.81%) |
Oct 03, 2018 | 46.28 | 47.15 | 46.22 | 46.85 | 267,740 | +0.67(+1.45%) |
Oct 02, 2018 | 46.03 | 46.50 | 45.83 | 46.17 | 292,800 | +0.07(+0.15%) |
Oct 01, 2018 | 46.50 | 46.76 | 45.88 | 46.10 | 380,042 | -0.06(-0.13%) |
Sep 28, 2018 | 45.64 | 46.30 | 45.64 | 46.17 | 266,114 | +0.40(+0.87%) |
Sep 27, 2018 | 45.68 | 46.08 | 45.46 | 45.77 | 237,603 | +0.09(+0.19%) |
Sep 26, 2018 | 45.94 | 46.12 | 45.24 | 45.68 | 600,462 | -0.35(-0.77%) |
Sep 25, 2018 | 45.94 | 46.17 | 45.64 | 46.03 | 320,512 | +0.18(+0.38%) |
Sep 24, 2018 | 45.94 | 45.99 | 45.28 | 45.86 | 370,765 | -0.18(-0.38%) |
Sep 21, 2018 | 46.61 | 47.00 | 45.94 | 46.03 | 1,063,210 | -0.49(-1.04%) |
Sep 20, 2018 | 46.21 | 46.56 | 45.94 | 46.52 | 159,311 | +0.62(+1.35%) |
Sep 19, 2018 | 46.43 | 46.56 | 45.86 | 45.90 | 257,395 | -0.62(-1.33%) |
Sep 18, 2018 | 46.61 | 46.61 | 46.08 | 46.52 | 185,525 | +0.31(+0.67%) |
Sep 17, 2018 | 46.43 | 46.56 | 46.17 | 46.21 | 161,544 | -0.13(-0.29%) |
Sep 14, 2018 | 45.86 | 46.56 | 45.77 | 46.34 | 279,028 | +0.40(+0.86%) |
Sep 13, 2018 | 44.93 | 45.99 | 44.93 | 45.94 | 204,759 | +1.15(+2.58%) |
Sep 12, 2018 | 44.66 | 44.92 | 44.48 | 44.79 | 285,264 | +0.13(+0.30%) |
Sep 11, 2018 | 44.53 | 44.92 | 44.35 | 44.66 | 302,856 | -0.04(-0.10%) |
Sep 10, 2018 | 45.41 | 45.56 | 44.61 | 44.70 | 261,469 | -0.57(-1.26%) |
Sep 07, 2018 | 45.14 | 45.49 | 45.05 | 45.27 | 202,591 | -0.04(-0.10%) |
Sep 06, 2018 | 45.27 | 45.45 | 44.97 | 45.32 | 177,398 | +0.09(+0.19%) |
Sep 05, 2018 | 44.88 | 45.45 | 44.70 | 45.23 | 304,575 | +0.26(+0.59%) |
Sep 04, 2018 | 44.97 | 45.14 | 44.40 | 44.97 | 331,032 | +0.00(+0.00%) |
Aug 31, 2018 | 44.97 | 44.97 | 44.97 | 0 | +0.18(+0.39%) | |
Aug 30, 2018 | 44.75 | 45.05 | 44.48 | 44.79 | 147,861 | +0.00(+0.00%) |
Aug 29, 2018 | 44.79 | 45.01 | 44.48 | 44.79 | 216,452 | +0.09(+0.20%) |
Aug 28, 2018 | 45.23 | 45.27 | 44.61 | 44.70 | 164,307 | -0.48(-1.07%) |
Aug 27, 2018 | 45.49 | 45.63 | 45.01 | 45.19 | 152,595 | +0.00(+0.00%) |
Aug 24, 2018 | 44.92 | 45.27 | 44.86 | 45.19 | 181,774 | +0.31(+0.69%) |
Aug 23, 2018 | 45.05 | 45.32 | 44.57 | 44.88 | 247,490 | -0.35(-0.78%) |
Aug 22, 2018 | 45.49 | 45.63 | 44.92 | 45.23 | 228,381 | -1.10(-2.37%) |
Aug 21, 2018 | 45.80 | 46.59 | 45.63 | 46.33 | 462,953 | +0.62(+1.35%) |
Aug 20, 2018 | 45.85 | 46.15 | 45.63 | 45.71 | 237,037 | +0.00(+0.00%) |
Aug 17, 2018 | 45.54 | 45.82 | 45.54 | 45.71 | 558,747 | +0.09(+0.19%) |
Aug 16, 2018 | 45.67 | 45.98 | 45.45 | 45.63 | 278,396 | +0.18(+0.39%) |
Aug 15, 2018 | 45.76 | 45.76 | 45.16 | 45.45 | 235,100 | -0.53(-1.15%) |
Aug 14, 2018 | 45.63 | 46.33 | 45.58 | 45.98 | 212,151 | +0.48(+1.06%) |
Aug 13, 2018 | 45.58 | 46.11 | 45.14 | 45.49 | 178,796 | -0.09(-0.19%) |
Aug 10, 2018 | 45.41 | 46.11 | 45.36 | 45.58 | 182,343 | -0.18(-0.38%) |
Aug 09, 2018 | 45.80 | 46.11 | 45.69 | 45.76 | 124,814 | -0.09(-0.19%) |
Aug 08, 2018 | 45.85 | 45.98 | 45.54 | 45.85 | 244,309 | -0.04(-0.10%) |
Aug 07, 2018 | 45.80 | 46.33 | 45.49 | 45.89 | 221,667 | +0.18(+0.38%) |
Aug 06, 2018 | 45.93 | 46.29 | 45.49 | 45.71 | 325,142 | -0.18(-0.38%) |
Aug 03, 2018 | 46.11 | 46.31 | 45.63 | 45.89 | 277,553 | +0.00(+0.00%) |
Aug 02, 2018 | 45.71 | 46.42 | 44.61 | 45.89 | 1,175,684 | +2.20(+5.03%) |
Aug 01, 2018 | 44.13 | 44.22 | 43.12 | 43.69 | 251,247 | -0.44(-1.00%) |
Jul 31, 2018 | 43.16 | 44.31 | 43.12 | 44.13 | 313,799 | +1.19(+2.76%) |
Jul 30, 2018 | 43.38 | 43.71 | 42.90 | 42.94 | 174,732 | -0.40(-0.91%) |
Jul 27, 2018 | 44.18 | 44.31 | 43.23 | 43.34 | 364,232 | -0.62(-1.40%) |
Jul 26, 2018 | 43.56 | 44.33 | 43.56 | 43.96 | 192,655 | +0.40(+0.91%) |
Jul 25, 2018 | 43.21 | 43.58 | 43.08 | 43.56 | 186,236 | +0.26(+0.61%) |
Jul 24, 2018 | 43.74 | 43.74 | 43.03 | 43.30 | 326,243 | -0.04(-0.10%) |
Jul 23, 2018 | 43.34 | 43.69 | 43.12 | 43.34 | 157,694 | -0.22(-0.50%) |
Jul 20, 2018 | 43.52 | 44.09 | 43.43 | 43.56 | 138,994 | +0.04(+0.10%) |
Jul 19, 2018 | 43.16 | 43.60 | 43.03 | 43.52 | 146,343 | +0.18(+0.41%) |
Jul 18, 2018 | 43.38 | 43.70 | 43.16 | 43.34 | 207,860 | -0.04(-0.10%) |
Jul 17, 2018 | 42.77 | 43.41 | 42.77 | 43.38 | 161,912 | +0.53(+1.23%) |
Jul 16, 2018 | 43.43 | 43.47 | 42.64 | 42.86 | 174,146 | -0.44(-1.02%) |
Jul 13, 2018 | 42.99 | 43.38 | 42.99 | 43.30 | 230,243 | +0.31(+0.72%) |
Jul 12, 2018 | 42.86 | 43.12 | 42.31 | 42.99 | 143,036 | +0.44(+1.03%) |
Jul 11, 2018 | 40.44 | 42.77 | 40.44 | 42.55 | 225,703 | +0.13(+0.31%) |
Jul 10, 2018 | 42.68 | 42.81 | 41.98 | 42.42 | 161,950 | -0.13(-0.31%) |
Jul 09, 2018 | 42.46 | 42.64 | 42.37 | 42.55 | 235,466 | +0.31(+0.73%) |
Jul 06, 2018 | 42.20 | 42.57 | 41.89 | 42.24 | 141,642 | +0.09(+0.21%) |
Jul 05, 2018 | 41.89 | 42.24 | 41.41 | 42.15 | 161,805 | +0.48(+1.16%) |
Jul 03, 2018 | 41.67 | 41.67 | 41.67 | 0 | -0.26(-0.63%) | |
Jul 02, 2018 | 41.14 | 41.93 | 41.05 | 41.93 | 268,148 | +0.48(+1.17%) |
Jun 29, 2018 | 41.36 | 41.71 | 41.19 | 41.45 | 287,197 | +0.31(+0.75%) |
Jun 28, 2018 | 41.49 | 41.58 | 40.66 | 41.14 | 174,043 | -0.40(-0.95%) |
Jun 27, 2018 | 41.85 | 42.15 | 41.54 | 41.54 | 180,715 | -0.22(-0.53%) |
Jun 26, 2018 | 41.63 | 42.11 | 41.54 | 41.76 | 168,359 | +0.13(+0.32%) |
Jun 25, 2018 | 41.58 | 41.98 | 41.41 | 41.63 | 355,688 | -0.04(-0.11%) |
Jun 22, 2018 | 41.98 | 42.07 | 41.45 | 41.67 | 650,759 | +0.00(+0.00%) |
Jun 21, 2018 | 41.98 | 42.11 | 41.21 | 41.67 | 204,897 | -0.40(-0.94%) |
Jun 20, 2018 | 41.67 | 42.07 | 41.36 | 42.07 | 198,033 | +0.57(+1.38%) |
Jun 19, 2018 | 40.97 | 41.54 | 40.53 | 41.49 | 217,777 | +0.22(+0.53%) |
Jun 18, 2018 | 40.48 | 41.32 | 40.22 | 41.27 | 291,305 | +0.70(+1.73%) |
Jun 15, 2018 | 40.88 | 40.35 | 40.57 | 674,337 | -0.31(-0.75%) | |
Jun 14, 2018 | 41.01 | 41.14 | 40.42 | 40.88 | 265,561 | +0.05(+0.12%) |
Jun 13, 2018 | 41.35 | 41.44 | 40.78 | 40.83 | 239,947 | -0.53(-1.27%) |
Jun 12, 2018 | 41.75 | 41.75 | 40.96 | 41.35 | 204,915 | -0.31(-0.74%) |
Jun 11, 2018 | 41.66 | 41.92 | 41.40 | 41.66 | 209,403 | -0.04(-0.10%) |
Jun 08, 2018 | 41.53 | 41.88 | 41.44 | 41.70 | 222,435 | +0.13(+0.32%) |
Jun 07, 2018 | 41.53 | 41.75 | 41.31 | 41.57 | 306,758 | +0.13(+0.32%) |
Jun 06, 2018 | 41.57 | 41.22 | 41.44 | 215,888 | -0.04(-0.11%) | |
Jun 05, 2018 | 41.53 | 41.70 | 40.98 | 41.48 | 316,017 | +0.00(+0.00%) |
Jun 04, 2018 | 41.27 | 41.62 | 41.27 | 41.48 | 367,253 | +0.48(+1.17%) |