Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.69 | 35.69 | 35.19 | 35.55 | 7,750 | -0.62(-1.73%) |
Apr 29, 2019 | 36.09 | 36.19 | 36.07 | 36.18 | 5,584 | +0.30(+0.83%) |
Apr 26, 2019 | 35.53 | 35.89 | 35.53 | 35.88 | 8,505 | +0.41(+1.15%) |
Apr 25, 2019 | 35.36 | 35.47 | 35.35 | 35.47 | 3,471 | -0.03(-0.08%) |
Apr 24, 2019 | 35.57 | 35.57 | 35.36 | 35.50 | 3,175 | -0.11(-0.32%) |
Apr 23, 2019 | 35.31 | 35.69 | 35.31 | 35.61 | 12,334 | +0.45(+1.27%) |
Apr 22, 2019 | 35.35 | 35.54 | 35.16 | 35.16 | 1,758 | -0.34(-0.95%) |
Apr 18, 2019 | 35.68 | 35.68 | 35.47 | 35.50 | 4,639 | -0.12(-0.34%) |
Apr 17, 2019 | 35.79 | 35.79 | 35.62 | 35.62 | 6,748 | +0.13(+0.37%) |
Apr 16, 2019 | 35.47 | 35.49 | 35.42 | 35.49 | 4,145 | +0.17(+0.49%) |
Apr 15, 2019 | 35.35 | 35.42 | 35.24 | 35.32 | 2,969 | -0.04(-0.10%) |
Apr 12, 2019 | 35.24 | 35.44 | 35.00 | 35.35 | 7,290 | +0.41(+1.17%) |
Apr 11, 2019 | 35.01 | 35.01 | 34.93 | 34.95 | 2,184 | -0.18(-0.52%) |
Apr 10, 2019 | 34.91 | 35.13 | 34.91 | 35.13 | 2,754 | +0.19(+0.54%) |
Apr 09, 2019 | 35.00 | 35.00 | 34.94 | 34.94 | 1,496 | -0.22(-0.62%) |
Apr 08, 2019 | 35.09 | 35.15 | 35.09 | 35.15 | 3,826 | -0.11(-0.31%) |
Apr 05, 2019 | 35.13 | 35.31 | 35.13 | 35.26 | 2,871 | +0.18(+0.52%) |
Apr 04, 2019 | 35.00 | 35.09 | 34.81 | 35.08 | 4,577 | +0.00(+0.00%) |
Apr 03, 2019 | 35.07 | 35.34 | 34.95 | 35.08 | 11,475 | +0.37(+1.07%) |
Apr 02, 2019 | 34.44 | 34.71 | 34.44 | 34.71 | 7,644 | +0.49(+1.42%) |
Apr 01, 2019 | 33.78 | 34.26 | 33.78 | 34.23 | 14,709 | +0.99(+2.98%) |
Mar 29, 2019 | 33.00 | 33.24 | 33.00 | 33.24 | 3,865 | +0.35(+1.07%) |
Mar 28, 2019 | 32.75 | 32.88 | 32.75 | 32.88 | 1,435 | +0.24(+0.75%) |
Mar 27, 2019 | 32.83 | 32.83 | 32.53 | 32.64 | 4,431 | -0.12(-0.36%) |
Mar 26, 2019 | 32.91 | 32.91 | 32.76 | 32.76 | 3,017 | +0.04(+0.13%) |
Mar 25, 2019 | 32.65 | 32.72 | 32.65 | 32.71 | 5,272 | -0.11(-0.32%) |
Mar 22, 2019 | 32.94 | 33.03 | 32.82 | 32.82 | 994 | -0.68(-2.02%) |
Mar 21, 2019 | 32.92 | 33.50 | 32.92 | 33.50 | 8,980 | +0.43(+1.31%) |
Mar 20, 2019 | 32.90 | 33.10 | 32.90 | 33.06 | 3,871 | -0.12(-0.37%) |
Mar 19, 2019 | 33.22 | 33.29 | 33.10 | 33.19 | 3,183 | +0.25(+0.77%) |
Mar 18, 2019 | 33.00 | 33.00 | 32.86 | 32.93 | 1,456 | +0.20(+0.61%) |
Mar 15, 2019 | 32.69 | 32.93 | 32.64 | 32.73 | 9,940 | +0.45(+1.38%) |
Mar 14, 2019 | 32.47 | 32.52 | 32.14 | 32.29 | 5,870 | -0.21(-0.63%) |
Mar 13, 2019 | 32.53 | 32.67 | 32.47 | 32.49 | 2,797 | -0.16(-0.50%) |
Mar 12, 2019 | 32.85 | 32.85 | 32.53 | 32.66 | 3,529 | -0.28(-0.85%) |
Mar 11, 2019 | 32.80 | 32.94 | 32.74 | 32.94 | 10,766 | +0.28(+0.85%) |
Mar 08, 2019 | 32.47 | 32.66 | 32.43 | 32.66 | 4,970 | -0.34(-1.03%) |
Mar 07, 2019 | 33.47 | 33.47 | 32.89 | 33.00 | 7,086 | -0.84(-2.50%) |
Mar 06, 2019 | 33.96 | 34.10 | 33.74 | 33.84 | 2,893 | -0.12(-0.36%) |
Mar 05, 2019 | 34.00 | 34.04 | 33.83 | 33.97 | 2,953 | -0.00(-0.00%) |
Mar 04, 2019 | 34.20 | 34.26 | 33.91 | 33.97 | 5,289 | -0.16(-0.47%) |
Mar 01, 2019 | 34.20 | 34.31 | 34.08 | 34.13 | 2,761 | +0.02(+0.05%) |
Feb 28, 2019 | 34.29 | 34.39 | 34.02 | 34.11 | 4,531 | -0.29(-0.85%) |
Feb 27, 2019 | 34.63 | 34.63 | 34.38 | 34.40 | 1,875 | -0.23(-0.67%) |
Feb 26, 2019 | 34.53 | 34.70 | 34.53 | 34.64 | 3,108 | +0.11(+0.31%) |
Feb 25, 2019 | 34.97 | 35.01 | 34.53 | 34.53 | 15,497 | -0.14(-0.39%) |
Feb 22, 2019 | 34.90 | 34.90 | 34.53 | 34.67 | 7,621 | +0.18(+0.51%) |
Feb 21, 2019 | 34.41 | 34.63 | 34.40 | 34.49 | 4,598 | +0.37(+1.10%) |
Feb 20, 2019 | 34.10 | 34.19 | 34.10 | 34.12 | 2,553 | +0.31(+0.92%) |
Feb 19, 2019 | 33.36 | 34.02 | 32.68 | 33.81 | 10,343 | +0.36(+1.08%) |
Feb 15, 2019 | 33.47 | 33.52 | 33.33 | 33.44 | 6,958 | -0.14(-0.41%) |
Feb 14, 2019 | 33.50 | 33.61 | 33.41 | 33.58 | 7,339 | -0.37(-1.09%) |
Feb 13, 2019 | 33.90 | 34.24 | 33.63 | 33.95 | 11,614 | +0.11(+0.33%) |
Feb 12, 2019 | 33.96 | 34.04 | 33.84 | 33.84 | 12,463 | -0.02(-0.07%) |
Feb 11, 2019 | 33.80 | 33.90 | 33.78 | 33.86 | 2,249 | +0.01(+0.03%) |
Feb 08, 2019 | 33.76 | 33.85 | 33.61 | 33.85 | 6,075 | -0.08(-0.23%) |
Feb 07, 2019 | 34.31 | 34.49 | 33.80 | 33.93 | 18,638 | -0.61(-1.77%) |
Feb 06, 2019 | 34.60 | 34.63 | 34.44 | 34.54 | 16,801 | -0.09(-0.26%) |
Feb 05, 2019 | 34.40 | 34.63 | 34.36 | 34.63 | 9,314 | +0.29(+0.84%) |
Feb 04, 2019 | 34.19 | 34.35 | 34.19 | 34.34 | 5,020 | +0.07(+0.21%) |
Feb 01, 2019 | 34.18 | 34.27 | 34.18 | 34.27 | 12,150 | +0.20(+0.58%) |
Jan 31, 2019 | 33.82 | 34.14 | 33.82 | 34.07 | 21,229 | +0.52(+1.56%) |
Jan 30, 2019 | 33.21 | 33.61 | 33.16 | 33.55 | 4,861 | +0.55(+1.66%) |
Jan 29, 2019 | 33.12 | 33.16 | 33.00 | 33.00 | 2,976 | +0.05(+0.16%) |
Jan 28, 2019 | 32.80 | 32.99 | 32.80 | 32.95 | 3,271 | -0.25(-0.76%) |
Jan 25, 2019 | 32.94 | 33.21 | 32.90 | 33.20 | 7,179 | +0.52(+1.58%) |
Jan 24, 2019 | 32.63 | 32.84 | 32.61 | 32.68 | 6,820 | +0.02(+0.07%) |
Jan 23, 2019 | 32.79 | 32.79 | 32.49 | 32.66 | 4,135 | +0.31(+0.97%) |
Jan 22, 2019 | 32.33 | 32.52 | 32.33 | 32.35 | 6,511 | -0.61(-1.84%) |
Jan 18, 2019 | 32.59 | 32.98 | 32.58 | 32.95 | 10,935 | +0.57(+1.78%) |
Jan 17, 2019 | 32.09 | 32.51 | 32.09 | 32.38 | 4,970 | +0.03(+0.10%) |
Jan 16, 2019 | 32.28 | 32.47 | 32.28 | 32.35 | 4,635 | +0.46(+1.45%) |
Jan 15, 2019 | 31.91 | 31.99 | 31.82 | 31.89 | 4,966 | +0.05(+0.14%) |
Jan 14, 2019 | 31.91 | 31.99 | 31.84 | 31.84 | 2,322 | -0.53(-1.65%) |
Jan 11, 2019 | 32.20 | 32.42 | 31.99 | 32.38 | 5,191 | -0.07(-0.22%) |
Jan 10, 2019 | 32.26 | 32.53 | 32.20 | 32.45 | 5,379 | +0.09(+0.28%) |
Jan 09, 2019 | 32.04 | 32.47 | 32.04 | 32.36 | 8,576 | +0.77(+2.44%) |
Jan 08, 2019 | 31.65 | 31.66 | 31.45 | 31.59 | 8,082 | +0.34(+1.10%) |
Jan 07, 2019 | 31.05 | 31.37 | 31.01 | 31.24 | 4,610 | +0.30(+0.97%) |
Jan 04, 2019 | 30.33 | 31.20 | 30.33 | 30.94 | 9,830 | +1.05(+3.51%) |
Jan 03, 2019 | 30.11 | 30.12 | 29.88 | 29.89 | 3,117 | -0.41(-1.35%) |
Jan 02, 2019 | 29.51 | 30.30 | 29.51 | 30.30 | 7,464 | +0.40(+1.35%) |
Dec 31, 2018 | 29.71 | 30.02 | 29.68 | 29.90 | 12,591 | +0.11(+0.38%) |
Dec 28, 2018 | 29.98 | 30.09 | 29.56 | 29.79 | 28,718 | +0.47(+1.60%) |
Dec 27, 2018 | 29.37 | 29.58 | 28.86 | 29.32 | 16,124 | -0.22(-0.73%) |
Dec 26, 2018 | 28.48 | 29.53 | 27.89 | 29.53 | 18,631 | +0.99(+3.46%) |
Dec 24, 2018 | 28.66 | 29.27 | 28.29 | 28.55 | 26,067 | -0.52(-1.78%) |
Dec 21, 2018 | 29.51 | 29.78 | 28.84 | 29.06 | 37,665 | -0.42(-1.41%) |
Dec 20, 2018 | 30.02 | 30.05 | 29.17 | 29.48 | 21,472 | -0.62(-2.05%) |
Dec 19, 2018 | 30.89 | 31.18 | 30.03 | 30.09 | 24,495 | -0.60(-1.94%) |
Dec 18, 2018 | 30.94 | 31.08 | 30.66 | 30.69 | 4,942 | -0.07(-0.24%) |
Dec 17, 2018 | 31.30 | 31.53 | 30.67 | 30.77 | 11,565 | -0.49(-1.57%) |
Dec 14, 2018 | 31.29 | 31.46 | 30.91 | 31.26 | 8,223 | -0.20(-0.64%) |
Dec 13, 2018 | 31.61 | 31.61 | 31.40 | 31.46 | 5,123 | -0.04(-0.14%) |
Dec 12, 2018 | 31.52 | 31.56 | 31.44 | 31.50 | 9,230 | +0.54(+1.75%) |
Dec 11, 2018 | 31.48 | 31.48 | 30.63 | 30.96 | 5,312 | +0.11(+0.34%) |
Dec 10, 2018 | 31.08 | 31.12 | 30.53 | 30.85 | 11,975 | -0.18(-0.59%) |
Dec 07, 2018 | 32.04 | 32.04 | 30.99 | 31.04 | 8,223 | -0.79(-2.48%) |
Dec 06, 2018 | 31.48 | 31.96 | 31.19 | 31.82 | 8,103 | -0.46(-1.44%) |
Dec 04, 2018 | 33.32 | 33.32 | 32.08 | 32.29 | 33,123 | -0.99(-2.97%) |
Dec 03, 2018 | 32.66 | 33.50 | 32.66 | 33.28 | 17,684 | +1.37(+4.28%) |
Nov 30, 2018 | 31.86 | 31.91 | 31.64 | 31.91 | 16,904 | -0.18(-0.55%) |
Nov 29, 2018 | 32.22 | 32.26 | 31.83 | 32.09 | 8,272 | -0.47(-1.45%) |
Nov 28, 2018 | 32.38 | 32.74 | 31.92 | 32.56 | 10,344 | +0.54(+1.70%) |
Nov 27, 2018 | 31.96 | 32.11 | 31.77 | 32.02 | 15,081 | -0.13(-0.41%) |
Nov 26, 2018 | 31.75 | 32.37 | 31.57 | 32.15 | 27,452 | +1.02(+3.29%) |
Nov 23, 2018 | 31.19 | 31.35 | 31.12 | 31.12 | 4,911 | -0.04(-0.14%) |
Nov 21, 2018 | 31.17 | 31.17 | 31.17 | 0 | +0.89(+2.95%) | |
Nov 20, 2018 | 30.64 | 30.84 | 30.01 | 30.27 | 20,828 | -0.88(-2.81%) |
Nov 19, 2018 | 31.86 | 31.94 | 30.92 | 31.15 | 77,520 | -0.54(-1.71%) |
Nov 16, 2018 | 31.37 | 31.79 | 31.18 | 31.69 | 45,459 | +0.26(+0.84%) |
Nov 15, 2018 | 31.05 | 31.43 | 30.97 | 31.43 | 3,605 | +0.53(+1.70%) |
Nov 14, 2018 | 30.93 | 31.20 | 30.91 | 30.91 | 5,211 | +0.33(+1.09%) |
Nov 13, 2018 | 30.34 | 30.81 | 30.34 | 30.57 | 7,659 | +0.43(+1.42%) |
Nov 12, 2018 | 30.64 | 30.64 | 30.14 | 30.14 | 9,754 | -0.60(-1.96%) |
Nov 09, 2018 | 31.12 | 31.29 | 30.75 | 30.75 | 6,738 | -0.94(-2.96%) |
Nov 08, 2018 | 31.73 | 31.87 | 31.10 | 31.68 | 22,047 | -0.97(-2.98%) |
Nov 07, 2018 | 32.54 | 32.74 | 32.41 | 32.66 | 8,750 | +0.46(+1.44%) |
Nov 06, 2018 | 32.29 | 32.41 | 32.15 | 32.19 | 14,340 | -0.20(-0.62%) |
Nov 05, 2018 | 32.89 | 32.89 | 32.39 | 32.39 | 2,230 | -0.52(-1.57%) |
Nov 02, 2018 | 33.18 | 33.27 | 32.91 | 32.91 | 11,993 | +0.33(+1.02%) |
Nov 01, 2018 | 31.53 | 32.59 | 31.53 | 32.58 | 10,061 | +1.51(+4.85%) |
Oct 31, 2018 | 30.70 | 31.19 | 30.70 | 31.07 | 6,854 | +0.98(+3.26%) |
Oct 30, 2018 | 30.14 | 30.14 | 29.86 | 30.09 | 2,596 | +0.09(+0.29%) |
Oct 29, 2018 | 30.95 | 30.95 | 29.81 | 30.00 | 14,884 | -0.54(-1.78%) |
Oct 26, 2018 | 30.64 | 30.64 | 30.20 | 30.55 | 9,251 | -0.47(-1.51%) |
Oct 25, 2018 | 30.70 | 31.01 | 30.64 | 31.01 | 8,633 | +0.37(+1.21%) |
Oct 24, 2018 | 31.30 | 31.30 | 30.64 | 30.64 | 6,730 | -0.98(-3.10%) |
Oct 23, 2018 | 31.72 | 31.72 | 31.13 | 31.62 | 4,738 | -1.14(-3.47%) |
Oct 22, 2018 | 33.14 | 33.14 | 32.68 | 32.76 | 5,610 | -0.10(-0.29%) |
Oct 19, 2018 | 33.22 | 33.22 | 32.79 | 32.86 | 24,785 | -0.11(-0.32%) |
Oct 18, 2018 | 33.29 | 33.29 | 32.82 | 32.96 | 3,328 | -0.34(-1.03%) |
Oct 17, 2018 | 33.18 | 33.54 | 33.17 | 33.31 | 5,338 | +0.13(+0.38%) |
Oct 16, 2018 | 32.86 | 33.27 | 32.83 | 33.18 | 9,560 | +0.72(+2.21%) |
Oct 15, 2018 | 32.19 | 32.59 | 32.19 | 32.46 | 4,075 | -0.10(-0.32%) |
Oct 12, 2018 | 32.76 | 32.86 | 32.34 | 32.57 | 35,293 | +0.48(+1.50%) |
Oct 11, 2018 | 32.10 | 32.26 | 31.87 | 32.09 | 6,236 | -0.23(-0.70%) |
Oct 10, 2018 | 33.02 | 33.02 | 32.31 | 32.31 | 6,657 | -0.75(-2.28%) |
Oct 09, 2018 | 32.84 | 33.16 | 32.81 | 33.07 | 7,480 | +0.15(+0.45%) |
Oct 08, 2018 | 33.02 | 33.02 | 32.69 | 32.92 | 13,393 | -0.67(-1.98%) |
Oct 05, 2018 | 34.14 | 34.14 | 33.49 | 33.58 | 4,340 | -0.47(-1.39%) |
Oct 04, 2018 | 34.49 | 34.49 | 33.84 | 34.06 | 4,839 | -0.51(-1.48%) |
Oct 03, 2018 | 34.30 | 34.66 | 34.30 | 34.57 | 15,156 | +0.41(+1.21%) |
Oct 02, 2018 | 34.11 | 34.28 | 34.00 | 34.15 | 8,970 | -0.54(-1.56%) |
Oct 01, 2018 | 34.82 | 34.99 | 34.48 | 34.70 | 4,467 | -0.06(-0.18%) |
Sep 28, 2018 | 34.62 | 34.98 | 34.62 | 34.76 | 7,995 | -0.20(-0.58%) |
Sep 27, 2018 | 35.11 | 35.13 | 34.81 | 34.96 | 20,528 | -0.39(-1.11%) |
Sep 26, 2018 | 35.20 | 35.55 | 35.20 | 35.35 | 4,054 | -0.08(-0.22%) |
Sep 25, 2018 | 35.45 | 35.50 | 35.43 | 35.43 | 2,050 | +0.03(+0.07%) |
Sep 24, 2018 | 35.71 | 35.71 | 35.26 | 35.41 | 9,014 | -0.50(-1.39%) |
Sep 21, 2018 | 36.23 | 36.26 | 35.90 | 35.90 | 5,825 | +0.09(+0.24%) |
Sep 20, 2018 | 35.81 | 35.85 | 35.69 | 35.82 | 4,527 | +0.14(+0.39%) |
Sep 19, 2018 | 35.28 | 35.86 | 35.28 | 35.68 | 6,037 | +0.36(+1.02%) |
Sep 18, 2018 | 35.00 | 35.32 | 35.00 | 35.32 | 6,283 | +0.32(+0.93%) |
Sep 17, 2018 | 35.36 | 35.36 | 34.99 | 34.99 | 3,932 | -0.06(-0.17%) |
Sep 14, 2018 | 35.24 | 35.24 | 34.92 | 35.06 | 7,081 | +0.11(+0.30%) |
Sep 13, 2018 | 34.91 | 35.17 | 34.77 | 34.95 | 4,114 | +0.59(+1.73%) |
Sep 12, 2018 | 34.15 | 34.54 | 34.15 | 34.35 | 12,507 | -0.11(-0.30%) |
Sep 11, 2018 | 34.28 | 34.67 | 33.94 | 34.46 | 15,008 | -0.33(-0.96%) |
Sep 10, 2018 | 34.96 | 34.97 | 34.72 | 34.79 | 4,847 | -0.04(-0.10%) |
Sep 07, 2018 | 34.85 | 35.20 | 34.63 | 34.83 | 12,221 | -0.54(-1.53%) |
Sep 06, 2018 | 36.04 | 36.04 | 35.37 | 35.37 | 15,637 | -1.04(-2.86%) |
Sep 05, 2018 | 36.60 | 36.60 | 36.36 | 36.41 | 3,442 | -0.39(-1.05%) |
Sep 04, 2018 | 37.25 | 37.25 | 36.76 | 36.80 | 3,853 | -0.64(-1.70%) |
Aug 31, 2018 | 37.43 | 37.43 | 37.43 | 0 | -0.08(-0.22%) | |
Aug 30, 2018 | 37.82 | 37.82 | 37.51 | 37.52 | 4,888 | -0.50(-1.32%) |
Aug 29, 2018 | 37.88 | 38.04 | 37.87 | 38.02 | 26,280 | +0.20(+0.52%) |
Aug 28, 2018 | 37.95 | 37.95 | 37.69 | 37.82 | 3,235 | -0.15(-0.39%) |
Aug 27, 2018 | 37.60 | 38.12 | 37.60 | 37.97 | 9,308 | +0.59(+1.57%) |
Aug 24, 2018 | 37.44 | 37.44 | 37.38 | 37.38 | 2,855 | +0.31(+0.85%) |
Aug 23, 2018 | 37.14 | 37.29 | 37.04 | 37.07 | 4,644 | -0.38(-1.02%) |
Aug 22, 2018 | 37.44 | 37.45 | 37.32 | 37.45 | 3,482 | +0.18(+0.48%) |
Aug 21, 2018 | 36.98 | 37.40 | 36.98 | 37.27 | 2,288 | +0.33(+0.89%) |
Aug 20, 2018 | 36.78 | 36.98 | 36.78 | 36.94 | 5,320 | +0.29(+0.80%) |
Aug 17, 2018 | 36.21 | 36.68 | 36.21 | 36.65 | 15,077 | +0.35(+0.96%) |
Aug 16, 2018 | 35.90 | 36.46 | 35.90 | 36.30 | 15,029 | +0.18(+0.49%) |
Aug 15, 2018 | 36.49 | 36.77 | 35.75 | 36.12 | 20,328 | -1.06(-2.85%) |
Aug 14, 2018 | 37.28 | 37.28 | 37.02 | 37.18 | 7,480 | -0.18(-0.49%) |
Aug 13, 2018 | 37.75 | 37.84 | 37.26 | 37.37 | 11,284 | -0.59(-1.55%) |
Aug 10, 2018 | 38.15 | 38.15 | 37.87 | 37.95 | 6,167 | -0.47(-1.23%) |
Aug 09, 2018 | 38.56 | 38.74 | 38.43 | 38.43 | 4,026 | +0.12(+0.32%) |
Aug 08, 2018 | 38.33 | 38.57 | 38.30 | 38.30 | 38,286 | -0.10(-0.27%) |
Aug 07, 2018 | 38.43 | 38.70 | 38.38 | 38.41 | 19,513 | +0.25(+0.64%) |
Aug 06, 2018 | 38.09 | 38.32 | 37.93 | 38.16 | 36,392 | -0.21(-0.55%) |
Aug 03, 2018 | 38.56 | 38.56 | 38.37 | 38.37 | 13,820 | -0.37(-0.95%) |
Aug 02, 2018 | 38.53 | 38.74 | 38.39 | 38.74 | 23,178 | -0.66(-1.67%) |
Aug 01, 2018 | 39.88 | 39.88 | 39.35 | 39.40 | 14,078 | -0.95(-2.36%) |
Jul 31, 2018 | 40.16 | 40.61 | 40.16 | 40.35 | 4,976 | +0.19(+0.48%) |
Jul 30, 2018 | 40.31 | 40.31 | 39.97 | 40.16 | 2,734 | -0.08(-0.20%) |
Jul 27, 2018 | 40.55 | 40.55 | 40.01 | 40.24 | 4,683 | -0.13(-0.33%) |
Jul 26, 2018 | 40.62 | 40.62 | 40.37 | 40.37 | 8,520 | -0.78(-1.89%) |
Jul 25, 2018 | 40.71 | 41.15 | 40.69 | 41.15 | 8,628 | +0.74(+1.84%) |
Jul 24, 2018 | 40.46 | 40.46 | 40.38 | 40.40 | 2,599 | +0.22(+0.55%) |
Jul 23, 2018 | 40.16 | 40.29 | 40.06 | 40.18 | 3,153 | -0.22(-0.54%) |
Jul 20, 2018 | 40.27 | 40.41 | 40.15 | 40.40 | 11,822 | +0.24(+0.59%) |
Jul 19, 2018 | 40.10 | 40.16 | 40.01 | 40.16 | 5,928 | -0.18(-0.46%) |
Jul 18, 2018 | 40.23 | 40.34 | 40.16 | 40.34 | 3,822 | -0.05(-0.13%) |
Jul 17, 2018 | 40.14 | 40.46 | 40.14 | 40.40 | 4,243 | -0.15(-0.37%) |
Jul 16, 2018 | 40.40 | 40.56 | 40.40 | 40.54 | 5,786 | +0.19(+0.48%) |
Jul 13, 2018 | 40.30 | 40.40 | 40.10 | 40.35 | 8,542 | +0.14(+0.35%) |
Jul 12, 2018 | 39.85 | 40.30 | 39.85 | 40.21 | 9,653 | +0.65(+1.64%) |
Jul 11, 2018 | 39.77 | 39.79 | 39.56 | 39.56 | 7,750 | -0.45(-1.14%) |
Jul 10, 2018 | 40.04 | 40.06 | 39.97 | 40.02 | 4,770 | +0.24(+0.59%) |
Jul 09, 2018 | 39.49 | 39.87 | 39.49 | 39.78 | 50,792 | +0.70(+1.79%) |
Jul 06, 2018 | 38.60 | 39.15 | 38.60 | 39.08 | 30,534 | +0.56(+1.45%) |
Jul 05, 2018 | 38.36 | 38.52 | 38.30 | 38.52 | 25,503 | +0.00(+0.00%) |
Jul 03, 2018 | 38.52 | 38.52 | 38.52 | 0 | -0.32(-0.81%) | |
Jul 02, 2018 | 39.22 | 39.40 | 38.60 | 38.84 | 33,067 | -1.30(-3.25%) |
Jun 29, 2018 | 39.98 | 40.34 | 39.98 | 40.14 | 130,654 | +0.40(+1.01%) |
Jun 28, 2018 | 39.46 | 39.78 | 39.40 | 39.74 | 18,007 | -0.13(-0.33%) |
Jun 27, 2018 | 40.61 | 40.79 | 39.67 | 39.87 | 13,524 | -0.50(-1.24%) |
Jun 26, 2018 | 40.47 | 40.69 | 40.27 | 40.37 | 17,014 | -0.16(-0.39%) |
Jun 25, 2018 | 41.15 | 41.26 | 40.31 | 40.53 | 8,858 | -1.08(-2.58%) |
Jun 22, 2018 | 41.87 | 41.87 | 41.39 | 41.60 | 13,495 | -0.03(-0.06%) |
Jun 21, 2018 | 41.59 | 41.69 | 41.37 | 41.63 | 8,567 | -0.15(-0.36%) |
Jun 20, 2018 | 41.66 | 41.94 | 41.65 | 41.78 | 6,807 | +0.40(+0.97%) |
Jun 19, 2018 | 41.46 | 41.75 | 41.16 | 41.38 | 12,714 | -0.56(-1.34%) |
Jun 18, 2018 | 41.61 | 42.25 | 41.61 | 41.94 | 15,685 | +0.19(+0.46%) |
Jun 15, 2018 | 42.13 | 42.48 | 41.75 | 8,081 | -0.73(-1.73%) | |
Jun 14, 2018 | 42.48 | 42.71 | 42.38 | 42.48 | 5,081 | +0.29(+0.68%) |
Jun 13, 2018 | 42.78 | 42.93 | 42.19 | 42.19 | 7,356 | -0.71(-1.65%) |
Jun 12, 2018 | 42.81 | 43.23 | 42.70 | 42.90 | 14,775 | +0.11(+0.25%) |
Jun 11, 2018 | 42.29 | 42.93 | 42.29 | 42.79 | 8,718 | +0.58(+1.37%) |
Jun 08, 2018 | 42.27 | 42.58 | 42.18 | 42.22 | 16,850 | -0.39(-0.92%) |
Jun 07, 2018 | 42.81 | 42.85 | 42.20 | 42.61 | 8,194 | -0.11(-0.27%) |
Jun 06, 2018 | 42.72 | 4,873 | +0.46(+1.08%) | |||
Jun 05, 2018 | 42.86 | 42.94 | 42.26 | 42.27 | 5,989 | -0.74(-1.71%) |
Jun 04, 2018 | 43.14 | 43.44 | 42.93 | 43.00 | 8,205 | -0.26(-0.60%) |
Jun 01, 2018 | 43.18 | 43.51 | 42.85 | 43.26 | 22,992 | -0.37(-0.84%) |
May 31, 2018 | 43.46 | 43.72 | 43.38 | 43.63 | 126,456 | +0.21(+0.48%) |
May 30, 2018 | 43.16 | 43.78 | 42.98 | 43.43 | 10,913 | +0.22(+0.50%) |
May 29, 2018 | 43.34 | 43.58 | 43.18 | 43.21 | 35,092 | -0.45(-1.02%) |
May 25, 2018 | 43.65 | 43.65 | 43.65 | 0 | +0.13(+0.30%) | |
May 24, 2018 | 43.56 | 43.56 | 43.26 | 43.52 | 9,979 | +0.14(+0.32%) |
May 23, 2018 | 44.06 | 44.06 | 42.95 | 43.38 | 21,437 | -0.39(-0.90%) |
May 22, 2018 | 43.99 | 43.99 | 43.78 | 43.78 | 25,636 | -0.25(-0.58%) |
May 21, 2018 | 43.58 | 44.08 | 43.58 | 44.03 | 30,422 | +0.82(+1.90%) |
May 18, 2018 | 43.28 | 43.37 | 43.07 | 43.21 | 11,372 | -0.11(-0.24%) |
May 17, 2018 | 43.34 | 43.54 | 43.28 | 43.31 | 36,885 | +0.14(+0.32%) |
May 16, 2018 | 43.00 | 43.33 | 43.00 | 43.17 | 33,810 | +0.27(+0.63%) |
May 15, 2018 | 43.56 | 43.69 | 42.46 | 42.90 | 63,395 | -0.46(-1.05%) |
May 14, 2018 | 42.48 | 43.35 | 42.40 | 43.35 | 81,453 | +0.94(+2.21%) |
May 11, 2018 | 42.60 | 42.81 | 42.42 | 42.42 | 12,617 | +0.05(+0.12%) |
May 10, 2018 | 41.79 | 42.46 | 41.79 | 42.37 | 4,675 | +0.67(+1.60%) |
May 09, 2018 | 41.54 | 41.71 | 41.49 | 41.70 | 8,615 | +0.15(+0.36%) |
May 08, 2018 | 41.42 | 41.65 | 41.42 | 41.55 | 3,385 | -0.18(-0.44%) |
May 07, 2018 | 41.90 | 41.90 | 41.69 | 41.73 | 2,826 | -0.07(-0.17%) |
May 04, 2018 | 41.54 | 41.95 | 41.54 | 41.81 | 3,692 | +0.17(+0.40%) |
May 03, 2018 | 41.69 | 41.73 | 41.35 | 41.64 | 1,782 | -0.15(-0.36%) |
May 02, 2018 | 41.67 | 41.94 | 41.60 | 41.79 | 2,061 | +0.61(+1.49%) |