Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.09 | 42.93 | 41.53 | 42.85 | 691,315 | +0.62(+1.47%) |
Apr 29, 2019 | 43.48 | 43.79 | 41.59 | 42.23 | 509,782 | -0.09(-0.21%) |
Apr 26, 2019 | 41.59 | 42.53 | 41.59 | 42.32 | 522,319 | +0.80(+1.92%) |
Apr 25, 2019 | 40.84 | 41.63 | 40.67 | 41.52 | 205,802 | +0.49(+1.18%) |
Apr 24, 2019 | 40.94 | 41.30 | 40.83 | 41.04 | 292,813 | +0.08(+0.19%) |
Apr 23, 2019 | 40.34 | 41.01 | 40.26 | 40.96 | 365,033 | +0.73(+1.82%) |
Apr 22, 2019 | 40.64 | 40.65 | 39.97 | 40.22 | 234,056 | -0.49(-1.21%) |
Apr 18, 2019 | 40.91 | 41.05 | 40.69 | 40.72 | 191,508 | -0.12(-0.29%) |
Apr 17, 2019 | 40.99 | 41.04 | 40.65 | 40.84 | 220,949 | -0.14(-0.35%) |
Apr 16, 2019 | 40.38 | 41.00 | 40.29 | 40.98 | 625,217 | +0.83(+2.06%) |
Apr 15, 2019 | 40.31 | 40.50 | 40.03 | 40.15 | 498,594 | -0.10(-0.26%) |
Apr 12, 2019 | 40.19 | 40.37 | 39.83 | 40.26 | 499,227 | +0.23(+0.58%) |
Apr 11, 2019 | 40.19 | 40.38 | 39.78 | 40.02 | 1,179,726 | +0.00(+0.00%) |
Apr 10, 2019 | 39.44 | 40.07 | 39.44 | 40.02 | 312,023 | +0.58(+1.47%) |
Apr 09, 2019 | 39.95 | 40.01 | 39.23 | 39.44 | 264,008 | -0.63(-1.57%) |
Apr 08, 2019 | 40.73 | 41.26 | 39.77 | 40.07 | 251,010 | -0.71(-1.74%) |
Apr 05, 2019 | 40.38 | 40.97 | 39.96 | 40.78 | 700,274 | +0.57(+1.41%) |
Apr 04, 2019 | 39.84 | 40.25 | 39.79 | 40.22 | 266,677 | +0.35(+0.88%) |
Apr 03, 2019 | 40.03 | 40.06 | 39.59 | 39.87 | 246,950 | +0.02(+0.06%) |
Apr 02, 2019 | 40.14 | 40.22 | 39.80 | 39.84 | 272,734 | -0.29(-0.73%) |
Apr 01, 2019 | 40.13 | 40.14 | 39.69 | 40.14 | 467,542 | +0.24(+0.60%) |
Mar 29, 2019 | 40.41 | 40.41 | 39.64 | 39.90 | 339,093 | -0.21(-0.52%) |
Mar 28, 2019 | 40.49 | 40.85 | 39.87 | 40.10 | 341,595 | -0.19(-0.47%) |
Mar 27, 2019 | 39.72 | 40.70 | 39.47 | 40.30 | 1,263,361 | +0.53(+1.34%) |
Mar 26, 2019 | 39.85 | 40.12 | 39.46 | 39.76 | 468,437 | +0.02(+0.04%) |
Mar 25, 2019 | 39.77 | 40.14 | 39.51 | 39.75 | 371,327 | +0.06(+0.16%) |
Mar 22, 2019 | 40.42 | 40.53 | 39.63 | 39.68 | 368,836 | -0.96(-2.35%) |
Mar 21, 2019 | 40.10 | 41.03 | 39.90 | 40.64 | 213,349 | +0.40(+0.99%) |
Mar 20, 2019 | 40.38 | 40.73 | 40.08 | 40.24 | 337,164 | -0.25(-0.61%) |
Mar 19, 2019 | 41.02 | 41.31 | 40.36 | 40.49 | 172,650 | -0.48(-1.17%) |
Mar 18, 2019 | 40.40 | 41.31 | 40.29 | 40.97 | 231,015 | +0.57(+1.42%) |
Mar 15, 2019 | 40.51 | 40.88 | 40.29 | 40.39 | 610,293 | -0.06(-0.14%) |
Mar 14, 2019 | 40.18 | 40.76 | 40.04 | 40.45 | 264,204 | +0.30(+0.75%) |
Mar 13, 2019 | 40.37 | 40.65 | 40.04 | 40.14 | 413,022 | -0.12(-0.30%) |
Mar 12, 2019 | 40.30 | 40.41 | 40.05 | 40.27 | 209,965 | +0.02(+0.06%) |
Mar 11, 2019 | 40.29 | 40.36 | 40.00 | 40.24 | 260,019 | +0.15(+0.37%) |
Mar 08, 2019 | 40.04 | 40.38 | 39.97 | 40.09 | 225,777 | -0.17(-0.41%) |
Mar 07, 2019 | 40.54 | 40.58 | 40.07 | 40.26 | 235,145 | -0.22(-0.54%) |
Mar 06, 2019 | 41.34 | 41.58 | 40.45 | 40.48 | 338,731 | -0.87(-2.09%) |
Mar 05, 2019 | 41.49 | 41.71 | 41.09 | 41.34 | 271,245 | -0.16(-0.38%) |
Mar 04, 2019 | 42.16 | 42.24 | 41.32 | 41.50 | 395,046 | -0.61(-1.44%) |
Mar 01, 2019 | 41.91 | 42.23 | 41.78 | 42.11 | 180,291 | +0.42(+1.00%) |
Feb 28, 2019 | 41.60 | 41.86 | 41.51 | 41.69 | 287,685 | +0.07(+0.17%) |
Feb 27, 2019 | 41.59 | 41.85 | 41.49 | 41.62 | 203,584 | -0.10(-0.25%) |
Feb 26, 2019 | 41.95 | 42.19 | 41.63 | 41.72 | 326,541 | -0.42(-0.99%) |
Feb 25, 2019 | 42.54 | 42.92 | 42.02 | 42.14 | 244,172 | -0.30(-0.70%) |
Feb 22, 2019 | 41.96 | 42.53 | 41.80 | 42.44 | 318,782 | +0.44(+1.05%) |
Feb 21, 2019 | 42.66 | 42.81 | 41.61 | 42.00 | 456,714 | -0.66(-1.55%) |
Feb 20, 2019 | 42.41 | 42.93 | 42.24 | 42.66 | 374,265 | +0.13(+0.30%) |
Feb 19, 2019 | 41.86 | 42.61 | 41.72 | 42.53 | 384,825 | +0.22(+0.52%) |
Feb 15, 2019 | 41.61 | 42.35 | 41.47 | 42.31 | 455,875 | +0.85(+2.05%) |
Feb 14, 2019 | 42.69 | 42.86 | 41.28 | 41.46 | 752,837 | -1.35(-3.14%) |
Feb 13, 2019 | 40.05 | 42.93 | 39.90 | 42.81 | 1,467,948 | +2.75(+6.88%) |
Feb 12, 2019 | 39.03 | 40.29 | 38.97 | 40.05 | 1,098,574 | +0.96(+2.46%) |
Feb 11, 2019 | 41.41 | 41.45 | 38.48 | 39.09 | 2,406,812 | -2.94(-7.00%) |
Feb 08, 2019 | 41.87 | 42.23 | 41.67 | 42.04 | 572,639 | +0.05(+0.11%) |
Feb 07, 2019 | 41.71 | 42.08 | 41.61 | 41.99 | 460,027 | +0.29(+0.70%) |
Feb 06, 2019 | 41.38 | 41.87 | 41.22 | 41.70 | 574,084 | +0.28(+0.67%) |
Feb 05, 2019 | 41.41 | 41.80 | 41.14 | 41.42 | 664,658 | +0.13(+0.30%) |
Feb 04, 2019 | 41.29 | 41.38 | 40.90 | 41.30 | 316,431 | -0.02(-0.04%) |
Feb 01, 2019 | 40.78 | 41.70 | 40.40 | 41.31 | 407,975 | +0.62(+1.53%) |
Jan 31, 2019 | 39.61 | 40.95 | 39.43 | 40.69 | 6,512,583 | +1.02(+2.58%) |
Jan 30, 2019 | 40.38 | 40.38 | 39.22 | 39.67 | 702,754 | -0.54(-1.35%) |
Jan 29, 2019 | 40.78 | 41.10 | 39.95 | 40.21 | 686,392 | -0.60(-1.47%) |
Jan 28, 2019 | 40.42 | 40.93 | 40.12 | 40.81 | 825,613 | +0.31(+0.76%) |
Jan 25, 2019 | 41.78 | 42.27 | 39.97 | 40.50 | 1,254,165 | -1.17(-2.81%) |
Jan 24, 2019 | 42.17 | 42.17 | 41.51 | 41.67 | 311,021 | -0.55(-1.30%) |
Jan 23, 2019 | 42.45 | 42.95 | 41.82 | 42.23 | 452,104 | -0.18(-0.43%) |
Jan 22, 2019 | 42.51 | 42.70 | 42.15 | 42.41 | 350,100 | -0.27(-0.63%) |
Jan 18, 2019 | 42.25 | 42.98 | 41.85 | 42.67 | 385,740 | +0.57(+1.36%) |
Jan 17, 2019 | 41.64 | 42.34 | 41.51 | 42.10 | 389,647 | +0.31(+0.75%) |
Jan 16, 2019 | 41.19 | 41.90 | 40.86 | 41.78 | 313,563 | +0.60(+1.45%) |
Jan 15, 2019 | 40.92 | 41.30 | 40.65 | 41.19 | 339,482 | +0.25(+0.62%) |
Jan 14, 2019 | 40.38 | 41.07 | 40.31 | 40.93 | 662,772 | +0.42(+1.03%) |
Jan 11, 2019 | 40.65 | 40.97 | 40.48 | 40.52 | 268,214 | -0.27(-0.66%) |
Jan 10, 2019 | 40.25 | 40.89 | 40.08 | 40.79 | 399,617 | +0.43(+1.07%) |
Jan 09, 2019 | 40.28 | 40.60 | 40.08 | 40.35 | 331,083 | +0.28(+0.71%) |
Jan 08, 2019 | 40.23 | 40.23 | 39.60 | 40.07 | 384,630 | +0.29(+0.73%) |
Jan 07, 2019 | 39.75 | 40.22 | 39.28 | 39.78 | 338,345 | -0.06(-0.16%) |
Jan 04, 2019 | 39.68 | 40.04 | 39.53 | 39.84 | 227,302 | +0.68(+1.73%) |
Jan 03, 2019 | 39.69 | 40.06 | 39.14 | 39.16 | 281,226 | -0.75(-1.87%) |
Jan 02, 2019 | 40.11 | 40.25 | 39.57 | 39.91 | 362,173 | -0.79(-1.93%) |
Dec 31, 2018 | 40.21 | 40.71 | 39.75 | 40.70 | 234,290 | +0.62(+1.55%) |
Dec 28, 2018 | 39.94 | 40.42 | 39.66 | 40.08 | 257,160 | +0.24(+0.59%) |
Dec 27, 2018 | 39.37 | 39.92 | 38.61 | 39.84 | 358,235 | -0.08(-0.20%) |
Dec 26, 2018 | 38.38 | 39.96 | 37.96 | 39.92 | 270,347 | +1.53(+3.98%) |
Dec 24, 2018 | 39.81 | 39.94 | 38.39 | 38.39 | 268,595 | -1.68(-4.18%) |
Dec 21, 2018 | 40.65 | 41.39 | 40.05 | 40.07 | 1,235,742 | -0.67(-1.64%) |
Dec 20, 2018 | 41.29 | 41.70 | 40.36 | 40.74 | 224,766 | -0.76(-1.82%) |
Dec 19, 2018 | 40.75 | 42.22 | 40.75 | 41.49 | 456,410 | +0.83(+2.05%) |
Dec 18, 2018 | 42.08 | 42.42 | 40.54 | 40.66 | 487,311 | -1.28(-3.06%) |
Dec 17, 2018 | 42.60 | 42.75 | 41.77 | 41.94 | 292,845 | -0.63(-1.48%) |
Dec 14, 2018 | 42.71 | 43.25 | 42.37 | 42.57 | 455,367 | -0.33(-0.77%) |
Dec 13, 2018 | 43.25 | 43.65 | 42.67 | 42.90 | 403,116 | -0.27(-0.62%) |
Dec 12, 2018 | 44.06 | 44.14 | 43.08 | 43.17 | 320,582 | -0.40(-0.93%) |
Dec 11, 2018 | 44.52 | 44.52 | 43.56 | 43.57 | 507,203 | -0.58(-1.30%) |
Dec 10, 2018 | 45.46 | 45.52 | 44.09 | 44.15 | 554,075 | -1.18(-2.59%) |
Dec 07, 2018 | 44.80 | 45.46 | 44.30 | 45.32 | 686,295 | +0.30(+0.66%) |
Dec 06, 2018 | 44.62 | 45.04 | 43.65 | 45.03 | 514,665 | +0.08(+0.17%) |
Dec 04, 2018 | 45.02 | 45.40 | 44.69 | 44.95 | 428,147 | -0.08(-0.17%) |
Dec 03, 2018 | 44.45 | 45.27 | 44.44 | 45.03 | 417,410 | +0.94(+2.14%) |
Nov 30, 2018 | 43.43 | 44.26 | 43.19 | 44.09 | 269,198 | +0.67(+1.54%) |
Nov 29, 2018 | 42.87 | 43.61 | 42.83 | 43.42 | 242,674 | +0.44(+1.01%) |
Nov 28, 2018 | 42.36 | 43.70 | 42.36 | 42.98 | 488,617 | +0.62(+1.47%) |
Nov 27, 2018 | 44.16 | 44.31 | 42.11 | 42.36 | 447,553 | -2.01(-4.53%) |
Nov 26, 2018 | 44.19 | 44.61 | 43.94 | 44.37 | 230,120 | +0.58(+1.33%) |
Nov 23, 2018 | 43.68 | 44.53 | 43.51 | 43.78 | 94,444 | -0.02(-0.04%) |
Nov 21, 2018 | 43.80 | 43.80 | 43.80 | 0 | -0.65(-1.45%) | |
Nov 20, 2018 | 44.56 | 44.99 | 44.13 | 44.45 | 444,961 | -0.50(-1.11%) |
Nov 19, 2018 | 45.86 | 45.86 | 44.67 | 44.94 | 275,507 | -0.92(-2.00%) |
Nov 16, 2018 | 45.56 | 46.21 | 45.52 | 45.86 | 186,704 | -0.05(-0.12%) |
Nov 15, 2018 | 45.51 | 45.94 | 45.21 | 45.92 | 305,097 | +0.12(+0.27%) |
Nov 14, 2018 | 46.36 | 46.38 | 45.51 | 45.79 | 387,224 | -0.36(-0.78%) |
Nov 13, 2018 | 46.74 | 47.16 | 46.13 | 46.15 | 366,798 | -0.52(-1.12%) |
Nov 12, 2018 | 47.23 | 47.44 | 46.59 | 46.67 | 229,500 | -0.72(-1.53%) |
Nov 09, 2018 | 47.61 | 47.81 | 47.05 | 47.39 | 200,838 | -0.37(-0.77%) |
Nov 08, 2018 | 47.42 | 47.83 | 47.29 | 47.76 | 191,623 | +0.16(+0.33%) |
Nov 07, 2018 | 47.73 | 48.02 | 46.80 | 47.60 | 259,320 | +0.02(+0.03%) |
Nov 06, 2018 | 47.00 | 47.77 | 46.90 | 47.59 | 333,230 | +0.35(+0.74%) |
Nov 05, 2018 | 46.91 | 47.61 | 46.84 | 47.24 | 232,647 | +0.51(+1.10%) |
Nov 02, 2018 | 46.81 | 47.34 | 46.66 | 46.73 | 371,994 | +0.08(+0.17%) |
Nov 01, 2018 | 46.36 | 46.93 | 45.48 | 46.65 | 400,551 | +0.49(+1.06%) |
Oct 31, 2018 | 47.86 | 48.03 | 45.85 | 46.16 | 2,118,420 | -1.49(-3.12%) |
Oct 30, 2018 | 45.88 | 48.12 | 45.66 | 47.64 | 873,042 | +2.12(+4.65%) |
Oct 29, 2018 | 40.47 | 45.64 | 40.47 | 45.53 | 1,301,787 | +6.12(+15.54%) |
Oct 26, 2018 | 38.49 | 39.57 | 38.33 | 39.40 | 524,262 | +0.65(+1.69%) |
Oct 25, 2018 | 38.49 | 38.87 | 38.25 | 38.75 | 502,571 | +0.48(+1.26%) |
Oct 24, 2018 | 38.69 | 39.02 | 38.16 | 38.27 | 475,684 | -0.57(-1.46%) |
Oct 23, 2018 | 38.66 | 39.04 | 38.56 | 38.83 | 448,862 | -0.16(-0.42%) |
Oct 22, 2018 | 39.32 | 39.39 | 38.99 | 39.00 | 464,262 | -0.24(-0.61%) |
Oct 19, 2018 | 39.14 | 39.51 | 39.13 | 39.24 | 230,392 | +0.02(+0.04%) |
Oct 18, 2018 | 39.42 | 39.50 | 39.14 | 39.22 | 414,532 | -0.02(-0.04%) |
Oct 17, 2018 | 38.92 | 39.39 | 38.50 | 39.24 | 314,540 | +0.33(+0.86%) |
Oct 16, 2018 | 38.54 | 38.94 | 37.98 | 38.90 | 222,298 | +0.48(+1.26%) |
Oct 15, 2018 | 38.33 | 38.83 | 38.23 | 38.42 | 334,799 | +0.28(+0.73%) |
Oct 12, 2018 | 38.59 | 38.66 | 37.32 | 38.14 | 593,778 | -0.02(-0.06%) |
Oct 11, 2018 | 38.81 | 38.86 | 37.88 | 38.16 | 619,290 | -0.71(-1.82%) |
Oct 10, 2018 | 39.02 | 39.38 | 38.56 | 38.87 | 492,431 | -0.33(-0.85%) |
Oct 09, 2018 | 38.74 | 39.43 | 38.59 | 39.21 | 278,319 | +0.25(+0.64%) |
Oct 08, 2018 | 38.70 | 39.11 | 38.40 | 38.96 | 187,954 | +0.22(+0.56%) |
Oct 05, 2018 | 38.83 | 39.18 | 38.62 | 38.74 | 361,715 | -0.09(-0.22%) |
Oct 04, 2018 | 39.02 | 39.25 | 38.62 | 38.83 | 263,207 | -0.23(-0.60%) |
Oct 03, 2018 | 38.47 | 39.25 | 38.33 | 39.06 | 389,050 | +0.68(+1.78%) |
Oct 02, 2018 | 38.34 | 38.49 | 38.06 | 38.37 | 288,157 | -0.02(-0.04%) |
Oct 01, 2018 | 39.23 | 39.23 | 38.36 | 38.39 | 392,213 | -0.65(-1.65%) |
Sep 28, 2018 | 38.54 | 39.16 | 38.41 | 39.04 | 284,103 | +0.26(+0.68%) |
Sep 27, 2018 | 39.07 | 39.38 | 38.69 | 38.77 | 223,257 | -0.24(-0.62%) |
Sep 26, 2018 | 39.32 | 39.48 | 38.79 | 39.01 | 350,581 | -0.24(-0.61%) |
Sep 25, 2018 | 39.40 | 39.60 | 39.19 | 39.25 | 258,526 | -0.02(-0.04%) |
Sep 24, 2018 | 39.32 | 39.59 | 39.06 | 39.27 | 257,036 | -0.06(-0.16%) |
Sep 21, 2018 | 39.10 | 40.08 | 39.10 | 39.33 | 2,820,480 | +0.33(+0.84%) |
Sep 20, 2018 | 39.35 | 39.46 | 38.43 | 39.01 | 447,136 | -0.19(-0.50%) |
Sep 19, 2018 | 38.92 | 39.25 | 38.31 | 39.20 | 601,042 | +0.33(+0.86%) |
Sep 18, 2018 | 39.29 | 39.35 | 38.60 | 38.87 | 438,194 | -0.33(-0.83%) |
Sep 17, 2018 | 40.14 | 40.20 | 38.73 | 39.19 | 608,317 | -1.18(-2.91%) |
Sep 14, 2018 | 41.18 | 41.18 | 39.48 | 40.37 | 575,917 | -0.86(-2.10%) |
Sep 13, 2018 | 41.11 | 41.47 | 41.08 | 41.23 | 173,304 | +0.20(+0.49%) |
Sep 12, 2018 | 40.93 | 41.15 | 40.67 | 41.03 | 281,997 | +0.01(+0.03%) |
Sep 11, 2018 | 40.58 | 41.08 | 40.18 | 41.02 | 323,996 | +0.28(+0.68%) |
Sep 10, 2018 | 41.35 | 41.35 | 40.72 | 40.74 | 194,925 | -0.36(-0.88%) |
Sep 07, 2018 | 41.13 | 41.50 | 40.89 | 41.10 | 221,423 | -0.08(-0.19%) |
Sep 06, 2018 | 41.39 | 41.43 | 41.11 | 41.18 | 204,267 | -0.14(-0.33%) |
Sep 05, 2018 | 41.72 | 41.96 | 41.25 | 41.32 | 263,602 | -0.35(-0.85%) |
Sep 04, 2018 | 41.56 | 42.07 | 41.28 | 41.67 | 217,764 | +0.22(+0.52%) |
Aug 31, 2018 | 41.46 | 41.46 | 41.46 | 0 | -0.07(-0.17%) | |
Aug 30, 2018 | 41.72 | 41.82 | 41.10 | 41.52 | 207,576 | -0.21(-0.50%) |
Aug 29, 2018 | 41.49 | 42.05 | 40.70 | 41.73 | 431,639 | +1.51(+3.75%) |
Aug 28, 2018 | 40.37 | 40.68 | 40.18 | 40.22 | 151,644 | -0.13(-0.32%) |
Aug 27, 2018 | 40.55 | 40.88 | 40.29 | 40.36 | 185,048 | -0.16(-0.40%) |
Aug 24, 2018 | 40.39 | 40.56 | 39.99 | 40.52 | 128,979 | +0.25(+0.61%) |
Aug 23, 2018 | 40.56 | 40.56 | 40.04 | 40.27 | 161,976 | -0.32(-0.78%) |
Aug 22, 2018 | 41.13 | 41.28 | 40.49 | 40.59 | 134,740 | -0.53(-1.29%) |
Aug 21, 2018 | 40.96 | 41.29 | 40.88 | 41.12 | 140,639 | +0.32(+0.77%) |
Aug 20, 2018 | 40.64 | 40.89 | 40.43 | 40.80 | 188,693 | +0.18(+0.45%) |
Aug 17, 2018 | 40.54 | 40.82 | 40.53 | 40.62 | 126,638 | -0.07(-0.17%) |
Aug 16, 2018 | 40.48 | 40.88 | 40.46 | 40.69 | 203,193 | +0.28(+0.69%) |
Aug 15, 2018 | 40.37 | 40.56 | 40.15 | 40.41 | 161,809 | +0.05(+0.11%) |
Aug 14, 2018 | 40.23 | 40.52 | 39.81 | 40.36 | 158,068 | +0.32(+0.81%) |
Aug 13, 2018 | 40.27 | 40.39 | 39.82 | 40.04 | 154,656 | -0.23(-0.57%) |
Aug 10, 2018 | 40.26 | 40.52 | 40.10 | 40.27 | 156,153 | -0.28(-0.70%) |
Aug 09, 2018 | 40.19 | 40.70 | 40.08 | 40.56 | 265,517 | +0.37(+0.92%) |
Aug 08, 2018 | 40.19 | 40.43 | 39.89 | 40.19 | 167,729 | -0.05(-0.11%) |
Aug 07, 2018 | 40.45 | 40.72 | 40.11 | 40.23 | 254,175 | -0.12(-0.29%) |
Aug 06, 2018 | 40.19 | 40.65 | 40.01 | 40.35 | 196,134 | +0.15(+0.38%) |
Aug 03, 2018 | 40.02 | 40.24 | 39.46 | 40.19 | 298,914 | +0.25(+0.64%) |
Aug 02, 2018 | 39.86 | 40.42 | 39.39 | 39.94 | 431,071 | -0.16(-0.40%) |
Aug 01, 2018 | 39.56 | 40.89 | 39.56 | 40.10 | 647,139 | +0.55(+1.38%) |
Jul 31, 2018 | 38.10 | 39.88 | 38.01 | 39.56 | 2,065,925 | +1.79(+4.75%) |
Jul 30, 2018 | 36.80 | 38.33 | 36.35 | 37.76 | 1,106,957 | +2.95(+8.46%) |
Jul 27, 2018 | 34.86 | 35.27 | 34.78 | 34.82 | 275,641 | +0.03(+0.09%) |
Jul 26, 2018 | 33.97 | 34.81 | 33.97 | 34.79 | 228,035 | +0.93(+2.75%) |
Jul 25, 2018 | 34.53 | 34.58 | 33.56 | 33.86 | 380,072 | -0.61(-1.76%) |
Jul 24, 2018 | 34.99 | 34.99 | 34.33 | 34.46 | 133,437 | -0.35(-1.02%) |
Jul 23, 2018 | 35.03 | 35.05 | 34.53 | 34.82 | 195,317 | +0.08(+0.22%) |
Jul 20, 2018 | 34.59 | 34.91 | 34.42 | 34.74 | 173,022 | +0.13(+0.38%) |
Jul 19, 2018 | 33.94 | 34.69 | 33.94 | 34.61 | 214,265 | +0.46(+1.35%) |
Jul 18, 2018 | 34.00 | 34.34 | 33.83 | 34.15 | 272,267 | +0.12(+0.36%) |
Jul 17, 2018 | 34.02 | 34.28 | 33.94 | 34.03 | 208,516 | +0.07(+0.20%) |
Jul 16, 2018 | 33.79 | 33.99 | 33.68 | 33.96 | 210,844 | +0.22(+0.64%) |
Jul 13, 2018 | 33.55 | 33.90 | 33.43 | 33.74 | 214,588 | +0.03(+0.09%) |
Jul 12, 2018 | 34.47 | 34.47 | 33.64 | 33.71 | 197,235 | -0.58(-1.68%) |
Jul 11, 2018 | 34.23 | 34.51 | 34.20 | 34.29 | 249,370 | -0.07(-0.20%) |
Jul 10, 2018 | 34.47 | 34.67 | 34.23 | 34.36 | 283,480 | -0.07(-0.20%) |
Jul 09, 2018 | 33.83 | 34.54 | 33.58 | 34.43 | 339,833 | +0.78(+2.33%) |
Jul 06, 2018 | 33.74 | 33.97 | 33.57 | 33.64 | 248,567 | -0.16(-0.48%) |
Jul 05, 2018 | 34.05 | 34.10 | 33.66 | 33.80 | 578,277 | -0.30(-0.88%) |
Jul 03, 2018 | 34.10 | 34.10 | 34.10 | 0 | -0.09(-0.27%) | |
Jul 02, 2018 | 34.84 | 34.96 | 34.17 | 34.19 | 267,098 | -0.85(-2.41%) |
Jun 29, 2018 | 34.91 | 35.39 | 34.75 | 35.04 | 288,808 | +0.23(+0.66%) |
Jun 28, 2018 | 34.23 | 35.01 | 34.23 | 34.81 | 170,969 | +0.54(+1.57%) |
Jun 27, 2018 | 35.29 | 35.33 | 34.24 | 34.27 | 369,157 | -1.06(-3.00%) |
Jun 26, 2018 | 35.99 | 35.99 | 35.30 | 35.33 | 367,272 | -0.60(-1.67%) |
Jun 25, 2018 | 36.31 | 36.47 | 35.78 | 35.93 | 194,592 | -0.36(-1.00%) |
Jun 22, 2018 | 36.22 | 36.41 | 36.02 | 36.29 | 261,504 | +0.33(+0.92%) |
Jun 21, 2018 | 36.28 | 36.28 | 35.84 | 35.96 | 137,138 | -0.38(-1.06%) |
Jun 20, 2018 | 36.95 | 37.05 | 36.31 | 36.35 | 307,152 | -0.46(-1.25%) |
Jun 19, 2018 | 35.94 | 36.86 | 35.94 | 36.81 | 203,707 | +0.54(+1.48%) |
Jun 18, 2018 | 36.32 | 36.59 | 36.07 | 36.27 | 174,254 | -0.19(-0.53%) |
Jun 15, 2018 | 36.66 | 36.43 | 36.46 | 539,263 | +0.04(+0.11%) | |
Jun 14, 2018 | 36.47 | 36.51 | 36.18 | 36.43 | 185,377 | -0.02(-0.04%) |
Jun 13, 2018 | 36.68 | 36.93 | 36.30 | 36.44 | 188,331 | -0.19(-0.51%) |
Jun 12, 2018 | 36.61 | 36.71 | 36.37 | 36.63 | 216,678 | +0.06(+0.17%) |
Jun 11, 2018 | 37.01 | 37.05 | 36.48 | 36.57 | 160,395 | -0.37(-1.01%) |
Jun 08, 2018 | 36.66 | 36.98 | 35.96 | 36.94 | 261,829 | +0.29(+0.79%) |
Jun 07, 2018 | 36.39 | 36.75 | 36.17 | 36.65 | 149,400 | +0.29(+0.79%) |
Jun 06, 2018 | 36.36 | 192,509 | +0.15(+0.42%) | |||
Jun 05, 2018 | 35.94 | 36.23 | 35.76 | 36.21 | 140,099 | +0.13(+0.36%) |
Jun 04, 2018 | 35.98 | 36.12 | 35.67 | 36.08 | 212,124 | +0.27(+0.74%) |
Jun 01, 2018 | 36.05 | 36.05 | 35.60 | 35.82 | 236,152 | +0.05(+0.15%) |
May 31, 2018 | 36.43 | 36.44 | 35.75 | 35.76 | 364,398 | -0.69(-1.89%) |
May 30, 2018 | 36.19 | 36.80 | 36.09 | 36.45 | 337,740 | +0.46(+1.29%) |
May 29, 2018 | 36.29 | 36.52 | 35.84 | 35.99 | 348,620 | -0.55(-1.52%) |
May 25, 2018 | 36.55 | 36.55 | 36.55 | 0 | -0.02(-0.06%) | |
May 24, 2018 | 36.64 | 36.65 | 36.35 | 36.57 | 187,879 | -0.10(-0.27%) |
May 23, 2018 | 36.58 | 36.86 | 36.45 | 36.67 | 171,526 | -0.05(-0.14%) |
May 22, 2018 | 36.54 | 37.01 | 36.46 | 36.72 | 239,759 | +0.20(+0.54%) |
May 21, 2018 | 36.16 | 36.60 | 36.04 | 36.52 | 245,256 | +0.54(+1.50%) |
May 18, 2018 | 36.06 | 36.21 | 35.83 | 35.98 | 386,588 | -0.06(-0.17%) |
May 17, 2018 | 35.76 | 36.16 | 35.48 | 36.04 | 331,570 | +0.21(+0.59%) |
May 16, 2018 | 35.51 | 35.92 | 35.41 | 35.83 | 409,312 | +0.33(+0.92%) |
May 15, 2018 | 35.04 | 35.56 | 35.04 | 35.51 | 481,897 | +0.39(+1.12%) |
May 14, 2018 | 34.93 | 35.19 | 34.63 | 35.11 | 600,917 | +0.22(+0.63%) |
May 11, 2018 | 34.64 | 35.05 | 34.64 | 34.89 | 193,099 | +0.25(+0.72%) |
May 10, 2018 | 34.60 | 34.81 | 34.36 | 34.64 | 175,863 | +0.10(+0.29%) |
May 09, 2018 | 34.40 | 34.64 | 34.25 | 34.54 | 214,444 | +0.27(+0.80%) |
May 08, 2018 | 34.59 | 34.78 | 34.09 | 34.27 | 509,935 | -0.46(-1.33%) |
May 07, 2018 | 34.28 | 34.82 | 34.12 | 34.73 | 394,152 | +0.48(+1.40%) |
May 04, 2018 | 33.48 | 34.40 | 33.30 | 34.25 | 394,577 | +0.66(+1.97%) |
May 03, 2018 | 33.82 | 34.01 | 33.11 | 33.59 | 504,257 | -0.46(-1.36%) |
May 02, 2018 | 34.10 | 34.40 | 33.55 | 34.06 | 587,943 | -0.20(-0.58%) |