Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.85 | 43.97 | 42.80 | 43.09 | 71,929 | -0.61(-1.40%) |
Jul 30, 2019 | 43.52 | 44.59 | 43.49 | 43.71 | 82,984 | +0.01(+0.02%) |
Jul 29, 2019 | 43.50 | 44.28 | 43.26 | 43.70 | 57,367 | +0.02(+0.04%) |
Jul 26, 2019 | 43.08 | 43.75 | 41.94 | 43.68 | 44,128 | +0.75(+1.75%) |
Jul 25, 2019 | 42.30 | 43.00 | 41.35 | 42.93 | 58,862 | +1.72(+4.18%) |
Jul 24, 2019 | 41.05 | 41.74 | 40.64 | 41.21 | 38,036 | -0.08(-0.20%) |
Jul 23, 2019 | 40.33 | 41.99 | 40.13 | 41.29 | 43,643 | +1.17(+2.92%) |
Jul 22, 2019 | 39.87 | 40.53 | 39.54 | 40.12 | 38,872 | +0.15(+0.37%) |
Jul 19, 2019 | 40.25 | 41.10 | 39.80 | 39.97 | 31,239 | -0.50(-1.24%) |
Jul 18, 2019 | 40.60 | 41.08 | 40.22 | 40.47 | 27,404 | -0.16(-0.38%) |
Jul 17, 2019 | 40.68 | 40.78 | 40.33 | 40.63 | 31,954 | -0.16(-0.40%) |
Jul 16, 2019 | 40.07 | 41.16 | 40.07 | 40.80 | 29,571 | +0.65(+1.62%) |
Jul 15, 2019 | 40.36 | 40.44 | 40.03 | 40.15 | 10,366 | -0.06(-0.16%) |
Jul 12, 2019 | 39.98 | 40.47 | 39.82 | 40.21 | 24,248 | +0.23(+0.57%) |
Jul 11, 2019 | 40.78 | 40.78 | 39.98 | 39.98 | 32,665 | -0.78(-1.91%) |
Jul 10, 2019 | 41.35 | 41.43 | 40.53 | 40.76 | 31,529 | -0.32(-0.78%) |
Jul 09, 2019 | 40.46 | 41.24 | 40.46 | 41.08 | 39,521 | +0.07(+0.18%) |
Jul 08, 2019 | 40.74 | 41.23 | 40.32 | 41.01 | 47,143 | +0.44(+1.08%) |
Jul 05, 2019 | 39.77 | 40.59 | 39.67 | 40.57 | 37,683 | +0.55(+1.37%) |
Jul 03, 2019 | 39.72 | 40.21 | 39.72 | 40.02 | 22,828 | +0.33(+0.83%) |
Jul 02, 2019 | 38.93 | 39.80 | 38.55 | 39.69 | 56,529 | +0.50(+1.29%) |
Jul 01, 2019 | 39.74 | 39.74 | 38.74 | 39.18 | 57,282 | +0.05(+0.14%) |
Jun 28, 2019 | 39.05 | 40.01 | 39.03 | 39.13 | 105,405 | +0.27(+0.68%) |
Jun 27, 2019 | 38.72 | 39.69 | 38.49 | 38.86 | 246,264 | +0.27(+0.69%) |
Jun 26, 2019 | 38.58 | 38.85 | 38.40 | 38.60 | 45,248 | +0.28(+0.74%) |
Jun 25, 2019 | 38.54 | 38.59 | 37.95 | 38.31 | 113,607 | -0.20(-0.52%) |
Jun 24, 2019 | 38.90 | 39.17 | 38.32 | 38.52 | 35,162 | -0.38(-0.99%) |
Jun 21, 2019 | 39.02 | 39.50 | 38.72 | 38.90 | 47,077 | -0.37(-0.93%) |
Jun 20, 2019 | 39.56 | 39.79 | 38.83 | 39.27 | 42,224 | +0.14(+0.35%) |
Jun 19, 2019 | 39.29 | 39.47 | 38.57 | 39.13 | 13,257 | +0.14(+0.35%) |
Jun 18, 2019 | 38.55 | 39.19 | 38.36 | 38.99 | 41,679 | +0.60(+1.55%) |
Jun 17, 2019 | 38.21 | 38.70 | 38.12 | 38.40 | 34,507 | +0.12(+0.31%) |
Jun 14, 2019 | 39.23 | 39.37 | 38.20 | 38.28 | 31,676 | -0.98(-2.50%) |
Jun 13, 2019 | 39.22 | 39.70 | 39.12 | 39.26 | 24,035 | +0.00(+0.00%) |
Jun 12, 2019 | 39.58 | 40.62 | 39.05 | 39.26 | 21,953 | -0.53(-1.33%) |
Jun 11, 2019 | 40.04 | 40.63 | 39.59 | 39.79 | 37,181 | -0.05(-0.11%) |
Jun 10, 2019 | 39.34 | 40.24 | 39.34 | 39.83 | 41,223 | +0.51(+1.30%) |
Jun 07, 2019 | 38.58 | 39.44 | 38.49 | 39.32 | 25,450 | +1.10(+2.87%) |
Jun 06, 2019 | 38.37 | 38.69 | 37.60 | 38.22 | 27,563 | -0.31(-0.81%) |
Jun 05, 2019 | 39.36 | 39.80 | 38.15 | 38.53 | 32,252 | -0.92(-2.32%) |
Jun 04, 2019 | 39.45 | 39.65 | 38.49 | 39.45 | 37,991 | +0.51(+1.32%) |
Jun 03, 2019 | 39.42 | 40.12 | 38.82 | 38.94 | 56,894 | -0.46(-1.16%) |
May 31, 2019 | 39.54 | 40.51 | 39.06 | 39.39 | 53,194 | -0.76(-1.89%) |
May 30, 2019 | 40.10 | 40.15 | 39.41 | 40.15 | 41,690 | +0.08(+0.21%) |
May 29, 2019 | 40.27 | 40.52 | 39.58 | 40.07 | 51,623 | -0.53(-1.31%) |
May 28, 2019 | 41.20 | 41.20 | 40.04 | 40.60 | 53,003 | +0.43(+1.07%) |
May 24, 2019 | 40.02 | 40.47 | 39.82 | 40.17 | 23,702 | +0.20(+0.50%) |
May 23, 2019 | 40.23 | 40.47 | 39.28 | 39.97 | 58,499 | -0.67(-1.64%) |
May 22, 2019 | 40.34 | 40.82 | 39.93 | 40.64 | 25,598 | +0.08(+0.20%) |
May 21, 2019 | 41.02 | 41.19 | 40.15 | 40.56 | 52,519 | -0.26(-0.63%) |
May 20, 2019 | 40.89 | 40.96 | 40.47 | 40.81 | 21,760 | -0.41(-1.00%) |
May 17, 2019 | 41.04 | 41.46 | 41.04 | 41.23 | 68,486 | -0.34(-0.82%) |
May 16, 2019 | 40.15 | 42.00 | 39.93 | 41.56 | 120,182 | +1.44(+3.58%) |
May 15, 2019 | 38.11 | 40.32 | 37.81 | 40.13 | 91,719 | +1.69(+4.41%) |
May 14, 2019 | 37.95 | 38.67 | 37.86 | 38.43 | 44,415 | +0.60(+1.57%) |
May 13, 2019 | 38.17 | 38.35 | 37.33 | 37.84 | 39,737 | -1.00(-2.57%) |
May 10, 2019 | 38.39 | 39.06 | 37.99 | 38.84 | 29,819 | +0.27(+0.71%) |
May 09, 2019 | 38.54 | 38.84 | 38.17 | 38.56 | 30,291 | -0.36(-0.92%) |
May 08, 2019 | 37.72 | 39.09 | 37.72 | 38.92 | 75,803 | +1.20(+3.18%) |
May 07, 2019 | 39.16 | 39.16 | 37.62 | 37.72 | 63,703 | -1.80(-4.56%) |
May 06, 2019 | 39.02 | 39.70 | 38.83 | 39.52 | 45,862 | -0.03(-0.07%) |
May 03, 2019 | 39.17 | 39.82 | 39.17 | 39.55 | 29,928 | +0.59(+1.50%) |
May 02, 2019 | 39.06 | 39.43 | 38.79 | 38.96 | 28,710 | -0.06(-0.16%) |
May 01, 2019 | 39.30 | 39.31 | 38.76 | 39.03 | 98,063 | -0.05(-0.14%) |
Apr 30, 2019 | 39.66 | 39.83 | 38.97 | 39.08 | 73,590 | -0.78(-1.95%) |
Apr 29, 2019 | 39.82 | 40.35 | 39.56 | 39.86 | 49,709 | -0.10(-0.25%) |
Apr 26, 2019 | 39.16 | 40.01 | 39.16 | 39.96 | 47,514 | +0.60(+1.51%) |
Apr 25, 2019 | 38.73 | 40.60 | 38.67 | 39.37 | 85,938 | -0.92(-2.27%) |
Apr 24, 2019 | 41.86 | 41.86 | 39.64 | 40.28 | 172,975 | -1.55(-3.70%) |
Apr 23, 2019 | 40.84 | 42.27 | 40.80 | 41.83 | 56,379 | +1.14(+2.81%) |
Apr 22, 2019 | 41.52 | 42.16 | 40.60 | 40.69 | 54,113 | -0.94(-2.27%) |
Apr 18, 2019 | 42.29 | 42.71 | 41.22 | 41.63 | 50,026 | -0.79(-1.86%) |
Apr 17, 2019 | 42.58 | 42.89 | 42.30 | 42.42 | 47,550 | +0.03(+0.06%) |
Apr 16, 2019 | 42.66 | 43.03 | 42.14 | 42.39 | 56,211 | -0.02(-0.04%) |
Apr 15, 2019 | 43.08 | 43.25 | 42.18 | 42.41 | 33,016 | -0.61(-1.43%) |
Apr 12, 2019 | 43.04 | 43.36 | 42.48 | 43.02 | 18,241 | +0.16(+0.38%) |
Apr 11, 2019 | 43.29 | 43.63 | 42.59 | 42.86 | 31,197 | -0.31(-0.72%) |
Apr 10, 2019 | 42.27 | 43.66 | 41.15 | 43.17 | 43,227 | +0.91(+2.14%) |
Apr 09, 2019 | 42.82 | 42.82 | 42.19 | 42.26 | 69,970 | -0.48(-1.11%) |
Apr 08, 2019 | 41.90 | 42.85 | 41.90 | 42.74 | 24,378 | +0.86(+2.06%) |
Apr 05, 2019 | 41.84 | 42.14 | 41.78 | 41.88 | 54,177 | +0.18(+0.44%) |
Apr 04, 2019 | 41.66 | 42.81 | 41.41 | 41.69 | 35,908 | +0.08(+0.20%) |
Apr 03, 2019 | 41.63 | 43.04 | 41.12 | 41.61 | 32,147 | +0.23(+0.55%) |
Apr 02, 2019 | 41.36 | 41.89 | 41.29 | 41.38 | 48,083 | -0.09(-0.22%) |
Apr 01, 2019 | 40.48 | 41.55 | 40.48 | 41.47 | 36,353 | +1.26(+3.14%) |
Mar 29, 2019 | 40.29 | 41.04 | 39.77 | 40.21 | 93,499 | -0.03(-0.07%) |
Mar 28, 2019 | 39.52 | 40.28 | 38.39 | 40.24 | 239,046 | +1.18(+3.02%) |
Mar 27, 2019 | 39.48 | 39.99 | 38.96 | 39.06 | 41,180 | -0.44(-1.11%) |
Mar 26, 2019 | 39.67 | 40.28 | 39.19 | 39.50 | 34,081 | +0.02(+0.05%) |
Mar 25, 2019 | 39.34 | 39.92 | 39.14 | 39.48 | 22,041 | +0.24(+0.61%) |
Mar 22, 2019 | 40.38 | 40.58 | 39.24 | 39.24 | 27,744 | -1.40(-3.45%) |
Mar 21, 2019 | 39.66 | 41.05 | 39.28 | 40.64 | 46,304 | +0.94(+2.38%) |
Mar 20, 2019 | 39.74 | 40.34 | 39.07 | 39.70 | 35,098 | -0.20(-0.50%) |
Mar 19, 2019 | 40.27 | 40.39 | 39.78 | 39.90 | 28,781 | -0.05(-0.11%) |
Mar 18, 2019 | 39.71 | 40.13 | 39.47 | 39.94 | 47,952 | +0.27(+0.67%) |
Mar 15, 2019 | 39.50 | 40.26 | 39.31 | 39.68 | 107,590 | +0.03(+0.07%) |
Mar 14, 2019 | 39.77 | 39.77 | 39.32 | 39.65 | 25,304 | -0.05(-0.12%) |
Mar 13, 2019 | 40.10 | 40.31 | 39.66 | 39.70 | 29,185 | -0.34(-0.85%) |
Mar 12, 2019 | 40.35 | 40.39 | 39.94 | 40.04 | 32,031 | -0.24(-0.59%) |
Mar 11, 2019 | 39.88 | 40.32 | 39.35 | 40.27 | 42,642 | +0.50(+1.27%) |
Mar 08, 2019 | 39.52 | 39.86 | 38.91 | 39.77 | 20,971 | -0.01(-0.02%) |
Mar 07, 2019 | 39.46 | 40.30 | 39.08 | 39.78 | 55,009 | +0.15(+0.37%) |
Mar 06, 2019 | 39.82 | 39.95 | 39.08 | 39.63 | 68,456 | -0.38(-0.96%) |
Mar 05, 2019 | 39.89 | 40.40 | 39.57 | 40.02 | 23,279 | -0.28(-0.70%) |
Mar 04, 2019 | 40.53 | 40.97 | 39.92 | 40.30 | 42,168 | -0.27(-0.65%) |
Mar 01, 2019 | 40.50 | 40.70 | 40.12 | 40.57 | 39,759 | +0.42(+1.05%) |
Feb 28, 2019 | 40.49 | 41.62 | 39.97 | 40.15 | 43,910 | -0.39(-0.97%) |
Feb 27, 2019 | 40.14 | 40.54 | 39.96 | 40.54 | 31,249 | +0.17(+0.43%) |
Feb 26, 2019 | 40.28 | 40.80 | 40.28 | 40.36 | 23,827 | -0.34(-0.83%) |
Feb 25, 2019 | 41.00 | 41.14 | 40.33 | 40.70 | 48,275 | -0.40(-0.98%) |
Feb 22, 2019 | 40.92 | 41.23 | 40.03 | 41.11 | 36,154 | +0.29(+0.72%) |
Feb 21, 2019 | 41.28 | 41.28 | 39.47 | 40.81 | 53,792 | -0.23(-0.56%) |
Feb 20, 2019 | 39.40 | 41.58 | 39.40 | 41.04 | 54,154 | +1.25(+3.15%) |
Feb 19, 2019 | 39.15 | 39.87 | 38.88 | 39.79 | 64,096 | +0.63(+1.61%) |
Feb 15, 2019 | 39.37 | 39.68 | 38.71 | 39.16 | 121,352 | -0.21(-0.53%) |
Feb 14, 2019 | 39.02 | 39.49 | 38.33 | 39.37 | 46,726 | +0.19(+0.49%) |
Feb 13, 2019 | 39.19 | 39.63 | 38.28 | 39.17 | 49,923 | -0.19(-0.49%) |
Feb 12, 2019 | 39.71 | 39.88 | 39.19 | 39.37 | 29,275 | -0.05(-0.12%) |
Feb 11, 2019 | 39.40 | 40.19 | 39.17 | 39.41 | 29,271 | +0.06(+0.16%) |
Feb 08, 2019 | 39.28 | 39.44 | 38.80 | 39.35 | 16,821 | +0.06(+0.16%) |
Feb 07, 2019 | 39.32 | 39.42 | 39.03 | 39.28 | 16,490 | -0.28(-0.72%) |
Feb 06, 2019 | 39.63 | 39.71 | 38.82 | 39.57 | 40,422 | +0.10(+0.26%) |
Feb 05, 2019 | 39.75 | 39.82 | 39.29 | 39.47 | 26,513 | -0.11(-0.28%) |
Feb 04, 2019 | 39.55 | 39.61 | 39.19 | 39.58 | 51,729 | -0.06(-0.16%) |
Feb 01, 2019 | 39.98 | 39.98 | 39.39 | 39.64 | 25,887 | +0.05(+0.14%) |
Jan 31, 2019 | 39.29 | 40.03 | 38.92 | 39.59 | 40,937 | +0.26(+0.65%) |
Jan 30, 2019 | 38.99 | 39.34 | 38.95 | 39.33 | 31,103 | +0.33(+0.85%) |
Jan 29, 2019 | 38.95 | 39.10 | 38.17 | 39.00 | 53,462 | +0.04(+0.09%) |
Jan 28, 2019 | 38.84 | 39.95 | 38.43 | 38.96 | 20,397 | -0.16(-0.42%) |
Jan 25, 2019 | 39.18 | 39.37 | 38.73 | 39.13 | 18,678 | +0.30(+0.78%) |
Jan 24, 2019 | 38.41 | 39.14 | 37.63 | 38.83 | 36,457 | +0.40(+1.05%) |
Jan 23, 2019 | 38.82 | 39.17 | 38.28 | 38.42 | 32,079 | -0.27(-0.69%) |
Jan 22, 2019 | 38.73 | 39.00 | 38.33 | 38.69 | 32,230 | -0.24(-0.61%) |
Jan 18, 2019 | 39.06 | 39.36 | 38.69 | 38.93 | 44,455 | +0.11(+0.28%) |
Jan 17, 2019 | 38.82 | 39.23 | 38.48 | 38.82 | 49,091 | -0.09(-0.24%) |
Jan 16, 2019 | 38.43 | 39.28 | 38.13 | 38.91 | 27,298 | +0.47(+1.21%) |
Jan 15, 2019 | 38.46 | 38.64 | 37.87 | 38.44 | 25,439 | -0.01(-0.02%) |
Jan 14, 2019 | 39.12 | 39.37 | 38.05 | 38.45 | 30,755 | -0.89(-2.26%) |
Jan 11, 2019 | 38.58 | 39.35 | 38.47 | 39.34 | 23,156 | +0.53(+1.37%) |
Jan 10, 2019 | 38.08 | 39.33 | 38.08 | 38.81 | 33,737 | +0.47(+1.22%) |
Jan 09, 2019 | 38.22 | 38.44 | 37.19 | 38.34 | 92,171 | +0.20(+0.53%) |
Jan 08, 2019 | 37.29 | 38.90 | 37.29 | 38.14 | 61,636 | +1.14(+3.07%) |
Jan 07, 2019 | 35.99 | 37.71 | 35.97 | 37.01 | 53,030 | +1.01(+2.80%) |
Jan 04, 2019 | 34.66 | 36.06 | 34.20 | 36.00 | 31,348 | +1.79(+5.22%) |
Jan 03, 2019 | 35.12 | 35.86 | 34.21 | 34.21 | 36,393 | -1.11(-3.14%) |
Jan 02, 2019 | 34.51 | 35.56 | 34.36 | 35.32 | 57,970 | +0.40(+1.15%) |
Dec 31, 2018 | 34.40 | 35.02 | 34.15 | 34.92 | 76,896 | +0.54(+1.57%) |
Dec 28, 2018 | 33.58 | 34.80 | 33.51 | 34.38 | 79,736 | +0.79(+2.34%) |
Dec 27, 2018 | 32.53 | 33.60 | 32.41 | 33.59 | 50,189 | +0.49(+1.47%) |
Dec 26, 2018 | 32.13 | 33.23 | 31.54 | 33.10 | 61,964 | +1.27(+4.00%) |
Dec 24, 2018 | 32.62 | 33.05 | 31.83 | 31.83 | 29,928 | -0.99(-3.01%) |
Dec 21, 2018 | 33.76 | 34.44 | 32.82 | 32.82 | 302,999 | -1.15(-3.40%) |
Dec 20, 2018 | 34.55 | 34.55 | 33.70 | 33.97 | 43,332 | -0.82(-2.37%) |
Dec 19, 2018 | 35.59 | 37.00 | 34.48 | 34.80 | 55,576 | -0.55(-1.55%) |
Dec 18, 2018 | 35.85 | 35.85 | 35.16 | 35.35 | 47,429 | +0.15(+0.42%) |
Dec 17, 2018 | 35.35 | 35.84 | 35.01 | 35.20 | 44,054 | -0.14(-0.39%) |
Dec 14, 2018 | 35.35 | 35.78 | 35.25 | 35.34 | 30,802 | -0.35(-0.97%) |
Dec 13, 2018 | 36.80 | 37.25 | 35.25 | 35.69 | 42,948 | -1.10(-2.99%) |
Dec 12, 2018 | 35.92 | 37.14 | 35.51 | 36.79 | 62,502 | +1.16(+3.26%) |
Dec 11, 2018 | 36.50 | 37.16 | 34.82 | 35.62 | 28,038 | -0.42(-1.17%) |
Dec 10, 2018 | 35.67 | 36.74 | 35.19 | 36.04 | 30,313 | +0.29(+0.82%) |
Dec 07, 2018 | 36.74 | 36.79 | 35.34 | 35.75 | 44,455 | -1.02(-2.76%) |
Dec 06, 2018 | 35.73 | 37.16 | 34.84 | 36.77 | 64,100 | +0.79(+2.19%) |
Dec 04, 2018 | 37.22 | 37.22 | 34.82 | 35.98 | 64,554 | -1.30(-3.49%) |
Dec 03, 2018 | 37.41 | 38.33 | 36.60 | 37.28 | 40,937 | +0.66(+1.80%) |
Nov 30, 2018 | 36.72 | 37.35 | 36.07 | 36.62 | 73,510 | -0.09(-0.25%) |
Nov 29, 2018 | 36.81 | 37.35 | 36.07 | 36.71 | 21,672 | -0.22(-0.60%) |
Nov 28, 2018 | 35.68 | 37.04 | 35.33 | 36.93 | 31,095 | +1.36(+3.81%) |
Nov 27, 2018 | 35.61 | 35.97 | 35.18 | 35.58 | 30,174 | -0.15(-0.41%) |
Nov 26, 2018 | 35.30 | 36.53 | 35.09 | 35.72 | 32,342 | +0.55(+1.56%) |
Nov 23, 2018 | 34.78 | 35.54 | 34.78 | 35.17 | 13,216 | +0.10(+0.29%) |
Nov 21, 2018 | 35.07 | 35.07 | 35.07 | 0 | +0.88(+2.57%) | |
Nov 20, 2018 | 34.51 | 34.86 | 33.92 | 34.19 | 43,452 | -0.82(-2.35%) |
Nov 19, 2018 | 35.79 | 35.79 | 34.63 | 35.02 | 75,415 | -0.78(-2.17%) |
Nov 16, 2018 | 35.60 | 36.49 | 35.07 | 35.80 | 103,002 | -0.09(-0.26%) |
Nov 15, 2018 | 35.39 | 36.49 | 35.38 | 35.89 | 41,990 | +0.33(+0.93%) |
Nov 14, 2018 | 36.07 | 36.57 | 35.40 | 35.56 | 181,490 | -0.16(-0.46%) |
Nov 13, 2018 | 35.23 | 35.94 | 35.23 | 35.72 | 65,462 | +0.66(+1.88%) |
Nov 12, 2018 | 35.62 | 36.05 | 34.69 | 35.06 | 60,259 | -0.57(-1.59%) |
Nov 09, 2018 | 36.92 | 36.92 | 35.19 | 35.63 | 67,066 | -1.31(-3.54%) |
Nov 08, 2018 | 36.84 | 38.11 | 36.76 | 36.94 | 31,517 | -0.05(-0.12%) |
Nov 07, 2018 | 36.71 | 37.22 | 36.37 | 36.99 | 92,221 | +0.33(+0.90%) |
Nov 06, 2018 | 36.44 | 36.76 | 35.84 | 36.66 | 47,442 | +0.24(+0.65%) |
Nov 05, 2018 | 36.92 | 37.29 | 35.81 | 36.42 | 46,366 | -0.62(-1.68%) |
Nov 02, 2018 | 36.63 | 37.17 | 36.38 | 37.04 | 36,809 | +0.59(+1.61%) |
Nov 01, 2018 | 35.69 | 37.03 | 35.14 | 36.46 | 59,337 | +0.96(+2.71%) |
Oct 31, 2018 | 35.76 | 36.19 | 34.91 | 35.49 | 64,276 | +0.15(+0.41%) |
Oct 30, 2018 | 35.23 | 35.63 | 34.18 | 35.35 | 77,877 | +0.11(+0.31%) |
Oct 29, 2018 | 37.50 | 37.50 | 34.70 | 35.24 | 67,684 | -1.81(-4.89%) |
Oct 26, 2018 | 38.27 | 38.30 | 36.54 | 37.05 | 93,171 | -1.85(-4.75%) |
Oct 25, 2018 | 38.93 | 39.36 | 35.61 | 38.90 | 68,405 | +0.38(+1.00%) |
Oct 24, 2018 | 40.79 | 40.96 | 38.43 | 38.52 | 88,333 | -2.38(-5.82%) |
Oct 23, 2018 | 40.85 | 41.57 | 39.96 | 40.90 | 38,577 | -0.40(-0.98%) |
Oct 22, 2018 | 41.43 | 42.41 | 40.69 | 41.30 | 62,654 | +0.01(+0.02%) |
Oct 19, 2018 | 41.77 | 42.39 | 41.08 | 41.29 | 35,936 | -0.49(-1.18%) |
Oct 18, 2018 | 42.32 | 42.60 | 41.39 | 41.78 | 24,274 | -0.58(-1.36%) |
Oct 17, 2018 | 42.41 | 42.60 | 41.84 | 42.36 | 30,458 | -0.10(-0.24%) |
Oct 16, 2018 | 41.47 | 42.66 | 40.65 | 42.46 | 35,315 | +1.13(+2.72%) |
Oct 15, 2018 | 40.86 | 41.57 | 40.82 | 41.34 | 33,676 | +0.40(+0.98%) |
Oct 12, 2018 | 41.04 | 41.54 | 40.29 | 40.93 | 65,646 | +0.35(+0.86%) |
Oct 11, 2018 | 40.58 | 41.40 | 40.02 | 40.58 | 78,296 | -0.12(-0.29%) |
Oct 10, 2018 | 41.09 | 41.60 | 40.63 | 40.70 | 122,011 | -0.52(-1.27%) |
Oct 09, 2018 | 40.63 | 41.50 | 40.63 | 41.23 | 91,751 | +0.57(+1.40%) |
Oct 08, 2018 | 40.56 | 40.94 | 40.26 | 40.66 | 47,998 | +0.02(+0.05%) |
Oct 05, 2018 | 41.66 | 41.93 | 39.92 | 40.64 | 125,175 | -0.86(-2.07%) |
Oct 04, 2018 | 41.93 | 41.93 | 41.29 | 41.50 | 50,280 | -0.08(-0.20%) |
Oct 03, 2018 | 41.55 | 41.77 | 39.55 | 41.58 | 59,613 | +0.16(+0.38%) |
Oct 02, 2018 | 41.47 | 41.61 | 41.26 | 41.43 | 51,620 | -0.05(-0.13%) |
Oct 01, 2018 | 41.60 | 41.61 | 40.95 | 41.48 | 37,076 | -0.13(-0.31%) |
Sep 28, 2018 | 41.61 | 42.27 | 41.38 | 41.61 | 52,101 | +0.01(+0.02%) |
Sep 27, 2018 | 41.19 | 41.77 | 40.54 | 41.60 | 36,714 | +0.47(+1.14%) |
Sep 26, 2018 | 41.24 | 41.66 | 40.92 | 41.13 | 35,454 | +0.00(+0.00%) |
Sep 25, 2018 | 41.07 | 41.33 | 40.72 | 41.13 | 27,654 | +0.17(+0.42%) |
Sep 24, 2018 | 41.69 | 41.69 | 40.76 | 40.96 | 54,108 | -0.73(-1.76%) |
Sep 21, 2018 | 41.77 | 42.09 | 41.45 | 41.69 | 99,834 | -0.08(-0.20%) |
Sep 20, 2018 | 41.84 | 42.15 | 41.31 | 41.77 | 40,947 | +0.10(+0.24%) |
Sep 19, 2018 | 41.74 | 42.24 | 41.28 | 41.67 | 50,619 | -0.17(-0.42%) |
Sep 18, 2018 | 41.38 | 41.91 | 41.15 | 41.85 | 30,457 | +0.58(+1.40%) |
Sep 17, 2018 | 42.01 | 42.08 | 40.93 | 41.27 | 30,588 | -0.84(-2.00%) |
Sep 14, 2018 | 41.49 | 42.30 | 41.49 | 42.11 | 46,094 | +0.69(+1.66%) |
Sep 13, 2018 | 41.48 | 41.85 | 41.34 | 41.43 | 21,341 | +0.16(+0.40%) |
Sep 12, 2018 | 41.40 | 41.96 | 41.12 | 41.26 | 32,801 | -0.18(-0.44%) |
Sep 11, 2018 | 41.45 | 41.53 | 40.58 | 41.45 | 35,260 | +0.21(+0.51%) |
Sep 10, 2018 | 41.08 | 41.54 | 40.81 | 41.23 | 60,359 | +0.15(+0.36%) |
Sep 07, 2018 | 40.95 | 41.35 | 40.75 | 41.09 | 40,960 | +0.01(+0.02%) |
Sep 06, 2018 | 41.64 | 41.64 | 40.65 | 41.08 | 51,957 | -0.57(-1.36%) |
Sep 05, 2018 | 42.51 | 42.51 | 41.56 | 41.65 | 36,846 | -0.92(-2.17%) |
Sep 04, 2018 | 42.92 | 43.04 | 42.14 | 42.57 | 31,683 | -0.50(-1.17%) |
Aug 31, 2018 | 43.07 | 43.07 | 43.07 | 0 | -0.14(-0.32%) | |
Aug 30, 2018 | 43.25 | 43.96 | 42.95 | 43.21 | 64,900 | -0.04(-0.08%) |
Aug 29, 2018 | 43.11 | 43.34 | 43.07 | 43.25 | 34,603 | +0.26(+0.60%) |
Aug 28, 2018 | 43.16 | 43.16 | 42.22 | 42.99 | 26,892 | -0.11(-0.25%) |
Aug 27, 2018 | 43.72 | 44.17 | 43.07 | 43.10 | 27,059 | -0.54(-1.24%) |
Aug 24, 2018 | 43.51 | 43.91 | 43.48 | 43.64 | 62,587 | +0.05(+0.11%) |
Aug 23, 2018 | 43.30 | 43.74 | 43.06 | 43.60 | 35,186 | +0.16(+0.38%) |
Aug 22, 2018 | 43.13 | 43.72 | 43.13 | 43.43 | 30,304 | +0.25(+0.57%) |
Aug 21, 2018 | 43.04 | 44.21 | 43.04 | 43.18 | 61,930 | +0.14(+0.32%) |
Aug 20, 2018 | 42.88 | 43.36 | 42.66 | 43.05 | 36,704 | +0.41(+0.97%) |
Aug 17, 2018 | 42.86 | 43.55 | 42.47 | 42.64 | 410,917 | -0.27(-0.62%) |
Aug 16, 2018 | 43.13 | 43.46 | 42.63 | 42.90 | 73,877 | +0.04(+0.09%) |
Aug 15, 2018 | 43.39 | 43.39 | 42.31 | 42.86 | 82,427 | -0.52(-1.20%) |
Aug 14, 2018 | 41.93 | 43.68 | 41.64 | 43.39 | 70,737 | +1.58(+3.79%) |
Aug 13, 2018 | 42.04 | 42.04 | 41.02 | 41.80 | 93,773 | -0.21(-0.50%) |
Aug 10, 2018 | 42.78 | 43.38 | 41.90 | 42.01 | 75,367 | -0.97(-2.26%) |
Aug 09, 2018 | 43.40 | 43.86 | 42.85 | 42.98 | 80,397 | -0.35(-0.80%) |
Aug 08, 2018 | 43.34 | 43.73 | 43.12 | 43.33 | 39,992 | -0.10(-0.23%) |
Aug 07, 2018 | 43.94 | 43.97 | 43.26 | 43.43 | 54,215 | -0.42(-0.96%) |
Aug 06, 2018 | 43.30 | 44.37 | 43.30 | 43.85 | 40,447 | -0.04(-0.08%) |
Aug 03, 2018 | 43.85 | 44.05 | 43.29 | 43.89 | 73,292 | +0.29(+0.67%) |
Aug 02, 2018 | 43.52 | 43.93 | 43.22 | 43.60 | 107,119 | -0.17(-0.40%) |