Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.42 | 40.87 | 39.88 | 40.73 | 85,843 | +0.04(+0.10%) |
Apr 29, 2019 | 40.46 | 41.07 | 40.13 | 40.69 | 63,647 | +0.62(+1.55%) |
Apr 26, 2019 | 40.27 | 40.43 | 39.70 | 40.07 | 65,423 | -0.46(-1.12%) |
Apr 25, 2019 | 40.81 | 40.81 | 40.19 | 40.53 | 87,104 | -0.63(-1.53%) |
Apr 24, 2019 | 42.15 | 42.15 | 40.53 | 41.16 | 123,103 | -2.17(-5.01%) |
Apr 23, 2019 | 42.84 | 43.36 | 42.58 | 43.33 | 82,973 | -0.01(-0.02%) |
Apr 22, 2019 | 42.91 | 43.40 | 42.60 | 43.34 | 118,635 | +1.44(+3.45%) |
Apr 18, 2019 | 41.59 | 42.28 | 41.14 | 41.89 | 168,305 | -0.40(-0.94%) |
Apr 17, 2019 | 42.15 | 42.55 | 41.64 | 42.29 | 149,190 | +0.63(+1.51%) |
Apr 16, 2019 | 40.38 | 41.96 | 40.03 | 41.66 | 129,778 | +1.38(+3.42%) |
Apr 15, 2019 | 40.69 | 40.69 | 39.57 | 40.28 | 50,235 | -0.09(-0.22%) |
Apr 12, 2019 | 40.70 | 40.83 | 40.16 | 40.37 | 78,013 | +0.38(+0.94%) |
Apr 11, 2019 | 40.60 | 40.60 | 39.58 | 39.99 | 116,708 | -1.55(-3.73%) |
Apr 10, 2019 | 40.98 | 41.86 | 40.94 | 41.54 | 165,444 | +1.29(+3.20%) |
Apr 09, 2019 | 40.15 | 40.45 | 39.76 | 40.26 | 146,646 | +0.23(+0.58%) |
Apr 08, 2019 | 39.34 | 40.27 | 39.23 | 40.02 | 274,636 | +0.97(+2.48%) |
Apr 05, 2019 | 38.40 | 39.13 | 38.17 | 39.05 | 252,923 | +1.15(+3.04%) |
Apr 04, 2019 | 37.78 | 38.32 | 37.61 | 37.90 | 89,055 | -0.46(-1.19%) |
Apr 03, 2019 | 38.79 | 39.16 | 37.90 | 38.36 | 160,781 | -0.24(-0.63%) |
Apr 02, 2019 | 37.88 | 38.96 | 37.65 | 38.60 | 157,619 | +0.37(+0.96%) |
Apr 01, 2019 | 37.56 | 38.32 | 37.26 | 38.23 | 180,073 | +2.07(+5.74%) |
Mar 29, 2019 | 38.12 | 38.14 | 35.56 | 36.16 | 308,337 | -1.05(-2.81%) |
Mar 28, 2019 | 36.85 | 37.59 | 36.81 | 37.20 | 82,365 | -0.04(-0.10%) |
Mar 27, 2019 | 38.32 | 38.38 | 36.95 | 37.24 | 81,896 | -1.77(-4.55%) |
Mar 26, 2019 | 39.86 | 39.98 | 38.54 | 39.01 | 55,506 | -0.30(-0.76%) |
Mar 25, 2019 | 38.64 | 39.63 | 38.42 | 39.32 | 85,219 | +1.54(+4.08%) |
Mar 22, 2019 | 39.30 | 39.43 | 37.61 | 37.77 | 149,009 | -3.24(-7.89%) |
Mar 21, 2019 | 40.89 | 41.15 | 40.34 | 41.01 | 81,674 | +0.40(+0.98%) |
Mar 20, 2019 | 39.60 | 41.43 | 39.13 | 40.61 | 142,105 | +0.93(+2.34%) |
Mar 19, 2019 | 39.79 | 40.05 | 39.06 | 39.68 | 167,210 | -0.31(-0.78%) |
Mar 18, 2019 | 39.12 | 40.14 | 39.12 | 40.00 | 184,843 | +2.31(+6.13%) |
Mar 15, 2019 | 36.72 | 37.87 | 36.72 | 37.69 | 287,289 | +1.15(+3.15%) |
Mar 14, 2019 | 36.52 | 36.55 | 35.83 | 36.54 | 69,221 | -0.01(-0.03%) |
Mar 13, 2019 | 36.28 | 36.90 | 36.20 | 36.55 | 153,645 | +0.48(+1.34%) |
Mar 12, 2019 | 36.22 | 36.65 | 36.05 | 36.06 | 70,167 | +0.18(+0.50%) |
Mar 11, 2019 | 35.22 | 35.92 | 35.22 | 35.88 | 77,710 | +1.65(+4.81%) |
Mar 08, 2019 | 34.21 | 34.46 | 33.46 | 34.23 | 64,461 | -0.83(-2.36%) |
Mar 07, 2019 | 36.43 | 36.43 | 34.85 | 35.06 | 89,680 | -1.56(-4.26%) |
Mar 06, 2019 | 37.13 | 37.36 | 36.50 | 36.62 | 90,719 | +0.17(+0.47%) |
Mar 05, 2019 | 35.97 | 36.79 | 35.80 | 36.45 | 140,761 | +0.46(+1.27%) |
Mar 04, 2019 | 36.50 | 36.68 | 35.39 | 35.99 | 101,761 | +0.30(+0.85%) |
Mar 01, 2019 | 36.24 | 36.54 | 35.53 | 35.69 | 82,443 | +0.00(+0.00%) |
Feb 28, 2019 | 36.14 | 36.35 | 35.51 | 35.69 | 116,633 | -1.01(-2.75%) |
Feb 27, 2019 | 37.03 | 37.03 | 36.09 | 36.70 | 85,827 | -0.70(-1.88%) |
Feb 26, 2019 | 36.85 | 37.72 | 36.66 | 37.40 | 61,003 | +0.11(+0.31%) |
Feb 25, 2019 | 37.40 | 38.28 | 36.93 | 37.29 | 119,601 | +0.00(+0.00%) |
Feb 22, 2019 | 37.04 | 37.87 | 37.02 | 37.29 | 111,466 | +0.89(+2.46%) |
Feb 21, 2019 | 36.96 | 36.96 | 35.93 | 36.39 | 105,532 | -0.85(-2.27%) |
Feb 20, 2019 | 37.09 | 37.99 | 37.03 | 37.24 | 109,324 | +1.00(+2.76%) |
Feb 19, 2019 | 34.83 | 36.52 | 34.60 | 36.24 | 73,496 | +0.29(+0.82%) |
Feb 15, 2019 | 35.87 | 36.11 | 35.45 | 35.95 | 121,036 | +0.76(+2.16%) |
Feb 14, 2019 | 33.96 | 35.48 | 33.84 | 35.19 | 135,379 | +0.66(+1.90%) |
Feb 13, 2019 | 37.33 | 37.70 | 34.45 | 34.53 | 632,055 | -3.95(-10.26%) |
Feb 12, 2019 | 39.32 | 39.53 | 37.82 | 38.48 | 192,228 | +0.84(+2.22%) |
Feb 11, 2019 | 38.10 | 38.30 | 37.57 | 37.64 | 77,872 | -0.35(-0.93%) |
Feb 08, 2019 | 38.21 | 38.21 | 37.41 | 37.99 | 99,058 | -0.50(-1.31%) |
Feb 07, 2019 | 38.58 | 38.86 | 37.58 | 38.49 | 75,231 | -0.86(-2.18%) |
Feb 06, 2019 | 40.30 | 40.32 | 39.02 | 39.35 | 103,210 | -1.75(-4.26%) |
Feb 05, 2019 | 40.58 | 41.38 | 40.53 | 41.10 | 90,060 | +1.03(+2.56%) |
Feb 04, 2019 | 39.97 | 40.42 | 39.75 | 40.07 | 63,356 | +0.10(+0.26%) |
Feb 01, 2019 | 39.92 | 40.29 | 39.55 | 39.97 | 163,835 | -0.51(-1.27%) |
Jan 31, 2019 | 39.89 | 40.51 | 39.54 | 40.48 | 132,591 | +0.45(+1.12%) |
Jan 30, 2019 | 38.17 | 40.12 | 37.95 | 40.04 | 287,639 | +2.53(+6.74%) |
Jan 29, 2019 | 37.22 | 37.90 | 36.94 | 37.51 | 63,440 | +0.45(+1.21%) |
Jan 28, 2019 | 36.76 | 37.10 | 36.18 | 37.06 | 92,597 | -0.64(-1.69%) |
Jan 25, 2019 | 37.29 | 37.92 | 37.24 | 37.70 | 168,356 | +0.31(+0.84%) |
Jan 24, 2019 | 36.68 | 37.65 | 36.68 | 37.38 | 144,488 | +0.15(+0.41%) |
Jan 23, 2019 | 37.15 | 37.50 | 36.50 | 37.23 | 260,121 | +1.68(+4.74%) |
Jan 22, 2019 | 35.77 | 36.15 | 35.15 | 35.55 | 108,003 | -1.14(-3.11%) |
Jan 18, 2019 | 36.38 | 37.10 | 36.18 | 36.69 | 190,860 | +0.77(+2.14%) |
Jan 17, 2019 | 34.64 | 36.02 | 34.53 | 35.92 | 92,071 | +0.75(+2.14%) |
Jan 16, 2019 | 34.49 | 35.66 | 34.42 | 35.17 | 201,588 | +0.82(+2.38%) |
Jan 15, 2019 | 33.95 | 34.61 | 33.75 | 34.35 | 51,484 | +0.47(+1.38%) |
Jan 14, 2019 | 33.76 | 34.62 | 33.58 | 33.88 | 75,933 | -0.72(-2.09%) |
Jan 11, 2019 | 34.57 | 34.87 | 34.02 | 34.61 | 71,822 | -0.37(-1.06%) |
Jan 10, 2019 | 33.68 | 35.19 | 33.64 | 34.98 | 134,041 | +0.60(+1.74%) |
Jan 09, 2019 | 33.28 | 34.80 | 33.28 | 34.38 | 140,677 | +1.31(+3.97%) |
Jan 08, 2019 | 32.65 | 33.32 | 32.24 | 33.06 | 84,567 | +0.31(+0.96%) |
Jan 07, 2019 | 32.65 | 33.26 | 32.15 | 32.75 | 97,502 | +0.08(+0.23%) |
Jan 04, 2019 | 30.59 | 32.97 | 30.59 | 32.67 | 223,879 | +3.08(+10.41%) |
Jan 03, 2019 | 29.48 | 30.15 | 28.72 | 29.59 | 72,916 | -0.01(-0.03%) |
Jan 02, 2019 | 27.58 | 29.98 | 27.41 | 29.60 | 120,085 | +1.26(+4.43%) |
Dec 31, 2018 | 28.86 | 28.91 | 27.80 | 28.35 | 129,238 | +0.09(+0.30%) |
Dec 28, 2018 | 27.96 | 29.01 | 27.20 | 28.26 | 139,964 | +0.90(+3.30%) |
Dec 27, 2018 | 27.06 | 27.40 | 25.89 | 27.36 | 271,491 | -1.56(-5.39%) |
Dec 26, 2018 | 26.32 | 29.04 | 26.11 | 28.92 | 205,218 | +1.80(+6.63%) |
Dec 24, 2018 | 27.60 | 28.11 | 27.05 | 27.12 | 142,488 | -0.81(-2.89%) |
Dec 21, 2018 | 28.79 | 29.31 | 27.48 | 27.93 | 220,199 | -1.74(-5.87%) |
Dec 20, 2018 | 29.71 | 30.24 | 28.60 | 29.67 | 148,712 | +0.32(+1.10%) |
Dec 19, 2018 | 29.81 | 32.06 | 28.91 | 29.35 | 277,091 | -0.13(-0.45%) |
Dec 18, 2018 | 30.65 | 31.08 | 29.34 | 29.48 | 95,032 | -1.19(-3.88%) |
Dec 17, 2018 | 31.63 | 31.71 | 30.36 | 30.67 | 92,444 | -0.11(-0.37%) |
Dec 14, 2018 | 31.51 | 31.53 | 30.74 | 30.78 | 126,399 | -1.55(-4.79%) |
Dec 13, 2018 | 32.28 | 32.78 | 31.99 | 32.33 | 116,789 | +0.55(+1.74%) |
Dec 12, 2018 | 31.58 | 32.39 | 31.53 | 31.78 | 81,565 | +0.48(+1.55%) |
Dec 11, 2018 | 32.62 | 32.69 | 30.91 | 31.30 | 249,650 | -0.45(-1.41%) |
Dec 10, 2018 | 32.48 | 32.78 | 31.19 | 31.74 | 369,172 | -1.48(-4.46%) |
Dec 07, 2018 | 34.65 | 35.13 | 33.20 | 33.23 | 92,012 | -0.04(-0.11%) |
Dec 06, 2018 | 32.46 | 33.34 | 31.38 | 33.26 | 141,095 | +0.57(+1.75%) |
Dec 04, 2018 | 34.73 | 34.83 | 32.62 | 32.69 | 102,107 | -2.50(-7.11%) |
Dec 03, 2018 | 35.19 | 35.62 | 34.48 | 35.19 | 242,931 | +2.82(+8.72%) |
Nov 30, 2018 | 32.85 | 33.04 | 32.09 | 32.37 | 133,654 | -1.65(-4.84%) |
Nov 29, 2018 | 34.75 | 35.17 | 33.86 | 34.02 | 163,653 | +0.16(+0.48%) |
Nov 28, 2018 | 32.41 | 34.64 | 31.94 | 33.85 | 138,828 | +2.11(+6.65%) |
Nov 27, 2018 | 31.54 | 32.03 | 30.78 | 31.74 | 142,894 | +0.98(+3.18%) |
Nov 26, 2018 | 29.96 | 31.00 | 29.86 | 30.76 | 253,907 | -1.70(-5.24%) |
Nov 23, 2018 | 32.78 | 33.01 | 32.09 | 32.47 | 76,975 | -1.87(-5.46%) |
Nov 21, 2018 | 34.34 | 34.34 | 34.34 | 0 | +2.42(+7.60%) | |
Nov 20, 2018 | 33.67 | 33.80 | 31.72 | 31.91 | 184,861 | -3.69(-10.36%) |
Nov 19, 2018 | 35.34 | 35.84 | 34.63 | 35.60 | 67,800 | +0.14(+0.40%) |
Nov 16, 2018 | 35.35 | 35.62 | 34.44 | 35.46 | 61,832 | -0.43(-1.19%) |
Nov 15, 2018 | 34.64 | 36.26 | 34.44 | 35.89 | 122,519 | +2.02(+5.95%) |
Nov 14, 2018 | 33.49 | 34.15 | 32.89 | 33.87 | 81,125 | +1.87(+5.85%) |
Nov 13, 2018 | 33.50 | 33.57 | 31.64 | 32.00 | 88,901 | -0.47(-1.44%) |
Nov 12, 2018 | 34.11 | 34.11 | 32.45 | 32.47 | 103,495 | -1.31(-3.89%) |
Nov 09, 2018 | 34.40 | 34.53 | 33.46 | 33.78 | 152,688 | -2.30(-6.38%) |
Nov 08, 2018 | 37.90 | 38.39 | 35.91 | 36.08 | 77,018 | -2.62(-6.78%) |
Nov 07, 2018 | 38.46 | 38.88 | 38.31 | 38.70 | 83,949 | +1.25(+3.33%) |
Nov 06, 2018 | 37.88 | 37.88 | 37.09 | 37.46 | 28,177 | -0.57(-1.50%) |
Nov 05, 2018 | 37.16 | 38.25 | 37.08 | 38.03 | 158,178 | +1.69(+4.66%) |
Nov 02, 2018 | 36.26 | 36.64 | 35.40 | 36.34 | 114,831 | -0.19(-0.52%) |
Nov 01, 2018 | 35.12 | 36.66 | 34.81 | 36.53 | 152,432 | +1.75(+5.03%) |
Oct 31, 2018 | 34.29 | 35.33 | 34.20 | 34.78 | 100,638 | +1.02(+3.01%) |
Oct 30, 2018 | 32.50 | 33.81 | 32.27 | 33.76 | 86,170 | +1.51(+4.69%) |
Oct 29, 2018 | 33.44 | 33.72 | 31.50 | 32.25 | 132,025 | -0.27(-0.82%) |
Oct 26, 2018 | 32.00 | 32.84 | 31.48 | 32.51 | 155,001 | -1.93(-5.60%) |
Oct 25, 2018 | 33.10 | 34.78 | 33.05 | 34.44 | 134,589 | +1.27(+3.84%) |
Oct 24, 2018 | 35.42 | 35.52 | 33.06 | 33.17 | 125,895 | -0.94(-2.76%) |
Oct 23, 2018 | 33.76 | 34.85 | 32.97 | 34.11 | 129,605 | -0.62(-1.78%) |
Oct 22, 2018 | 36.04 | 36.23 | 34.18 | 34.73 | 117,617 | -0.84(-2.35%) |
Oct 19, 2018 | 36.17 | 36.66 | 34.74 | 35.57 | 168,146 | -0.11(-0.32%) |
Oct 18, 2018 | 37.13 | 37.71 | 35.45 | 35.68 | 133,482 | -2.89(-7.50%) |
Oct 17, 2018 | 38.55 | 39.24 | 38.11 | 38.57 | 101,552 | -0.34(-0.88%) |
Oct 16, 2018 | 37.40 | 38.99 | 37.23 | 38.91 | 147,322 | +2.42(+6.62%) |
Oct 15, 2018 | 36.41 | 37.52 | 35.80 | 36.50 | 74,354 | -0.46(-1.24%) |
Oct 12, 2018 | 36.14 | 37.09 | 35.09 | 36.95 | 164,255 | +2.50(+7.26%) |
Oct 11, 2018 | 34.25 | 35.38 | 33.57 | 34.45 | 153,850 | +0.36(+1.06%) |
Oct 10, 2018 | 37.13 | 37.15 | 34.04 | 34.09 | 207,546 | -3.54(-9.40%) |
Oct 09, 2018 | 37.09 | 38.05 | 36.69 | 37.63 | 74,875 | -0.20(-0.53%) |
Oct 08, 2018 | 36.36 | 38.00 | 36.23 | 37.83 | 96,575 | +0.33(+0.89%) |
Oct 05, 2018 | 37.42 | 37.76 | 36.54 | 37.50 | 115,147 | +1.26(+3.49%) |
Oct 04, 2018 | 38.59 | 38.70 | 36.09 | 36.23 | 274,991 | -3.51(-8.83%) |
Oct 03, 2018 | 40.71 | 41.48 | 39.66 | 39.74 | 233,619 | +0.56(+1.43%) |
Oct 02, 2018 | 39.65 | 39.87 | 38.59 | 39.18 | 133,646 | -2.25(-5.44%) |
Oct 01, 2018 | 39.80 | 41.64 | 39.52 | 41.43 | 279,907 | +1.67(+4.21%) |
Sep 28, 2018 | 39.36 | 40.51 | 39.15 | 39.76 | 206,318 | -0.10(-0.24%) |
Sep 27, 2018 | 39.62 | 40.34 | 39.18 | 39.85 | 262,012 | +2.29(+6.10%) |
Sep 26, 2018 | 38.28 | 39.18 | 37.55 | 37.56 | 232,708 | -1.74(-4.43%) |
Sep 25, 2018 | 38.83 | 39.66 | 38.83 | 39.30 | 188,908 | +0.75(+1.95%) |
Sep 24, 2018 | 38.13 | 38.80 | 37.87 | 38.55 | 405,317 | +1.14(+3.05%) |
Sep 21, 2018 | 36.86 | 37.56 | 36.64 | 37.41 | 333,979 | +0.22(+0.59%) |
Sep 20, 2018 | 37.29 | 37.61 | 36.55 | 37.19 | 451,798 | +1.13(+3.14%) |
Sep 19, 2018 | 36.22 | 36.38 | 35.82 | 36.06 | 363,105 | +1.00(+2.85%) |
Sep 18, 2018 | 34.68 | 35.42 | 34.66 | 35.06 | 674,643 | +1.66(+4.98%) |
Sep 17, 2018 | 33.27 | 33.67 | 33.13 | 33.40 | 196,603 | +0.63(+1.92%) |
Sep 14, 2018 | 32.82 | 33.38 | 32.28 | 32.77 | 188,441 | +0.83(+2.59%) |
Sep 13, 2018 | 32.62 | 33.21 | 31.28 | 31.94 | 232,146 | +1.04(+3.35%) |
Sep 12, 2018 | 30.43 | 31.38 | 30.10 | 30.91 | 306,553 | +1.18(+3.97%) |
Sep 11, 2018 | 28.45 | 29.86 | 28.27 | 29.73 | 199,594 | +1.59(+5.64%) |
Sep 10, 2018 | 28.40 | 28.60 | 28.07 | 28.14 | 98,873 | -0.23(-0.80%) |
Sep 07, 2018 | 28.82 | 29.35 | 28.22 | 28.37 | 243,754 | -1.11(-3.77%) |
Sep 06, 2018 | 30.02 | 30.15 | 29.01 | 29.48 | 202,573 | -0.87(-2.85%) |
Sep 05, 2018 | 30.87 | 30.87 | 30.12 | 30.34 | 89,952 | -0.08(-0.25%) |
Sep 04, 2018 | 30.98 | 31.14 | 30.39 | 30.42 | 129,544 | -1.87(-5.80%) |
Aug 31, 2018 | 32.29 | 32.29 | 32.29 | 0 | +1.26(+4.08%) | |
Aug 30, 2018 | 32.22 | 32.42 | 30.86 | 31.03 | 401,407 | -2.40(-7.17%) |
Aug 29, 2018 | 32.51 | 33.54 | 32.24 | 33.43 | 232,230 | +1.40(+4.36%) |
Aug 28, 2018 | 32.96 | 33.11 | 31.83 | 32.03 | 186,397 | -0.48(-1.46%) |
Aug 27, 2018 | 32.70 | 33.21 | 32.32 | 32.50 | 356,586 | +0.53(+1.67%) |
Aug 24, 2018 | 30.47 | 32.07 | 30.47 | 31.97 | 352,381 | +2.30(+7.76%) |
Aug 23, 2018 | 31.27 | 31.27 | 29.59 | 29.67 | 372,686 | -1.71(-5.45%) |
Aug 22, 2018 | 31.34 | 31.78 | 30.40 | 31.38 | 373,764 | -1.34(-4.10%) |
Aug 21, 2018 | 31.68 | 33.15 | 31.64 | 32.72 | 281,286 | +0.80(+2.50%) |
Aug 20, 2018 | 31.52 | 31.99 | 31.30 | 31.92 | 172,977 | +0.20(+0.63%) |
Aug 17, 2018 | 30.48 | 31.84 | 30.05 | 31.72 | 380,248 | +1.02(+3.31%) |
Aug 16, 2018 | 31.19 | 31.95 | 30.69 | 30.71 | 223,381 | +0.00(+0.00%) |
Aug 15, 2018 | 31.38 | 31.41 | 30.04 | 30.71 | 493,501 | -2.71(-8.11%) |
Aug 14, 2018 | 32.73 | 33.64 | 32.32 | 33.42 | 465,847 | +2.22(+7.10%) |
Aug 13, 2018 | 31.56 | 32.14 | 30.43 | 31.20 | 430,834 | +0.27(+0.86%) |
Aug 10, 2018 | 32.02 | 32.22 | 30.53 | 30.93 | 1,727,838 | -3.42(-9.96%) |
Aug 09, 2018 | 34.52 | 34.98 | 34.26 | 34.36 | 508,703 | -0.86(-2.43%) |
Aug 08, 2018 | 37.43 | 37.46 | 34.71 | 35.21 | 1,238,592 | -4.56(-11.45%) |
Aug 07, 2018 | 40.18 | 40.45 | 39.59 | 39.77 | 231,336 | +0.79(+2.02%) |
Aug 06, 2018 | 39.50 | 39.50 | 38.67 | 38.98 | 222,727 | -0.50(-1.28%) |
Aug 03, 2018 | 39.92 | 40.15 | 39.42 | 39.48 | 98,216 | -0.16(-0.41%) |
Aug 02, 2018 | 40.74 | 40.74 | 39.17 | 39.65 | 238,416 | -2.20(-5.25%) |
Aug 01, 2018 | 42.00 | 42.70 | 41.40 | 41.84 | 88,279 | -1.21(-2.81%) |
Jul 31, 2018 | 42.55 | 43.74 | 42.49 | 43.05 | 422,938 | +1.48(+3.57%) |
Jul 30, 2018 | 42.07 | 42.37 | 41.47 | 41.57 | 289,538 | +1.03(+2.53%) |
Jul 27, 2018 | 41.40 | 41.70 | 39.95 | 40.54 | 110,940 | -0.25(-0.61%) |
Jul 26, 2018 | 41.34 | 41.59 | 40.75 | 40.79 | 109,424 | -0.37(-0.90%) |
Jul 25, 2018 | 40.04 | 41.58 | 39.91 | 41.16 | 273,399 | +2.30(+5.92%) |
Jul 24, 2018 | 40.38 | 41.20 | 38.48 | 38.86 | 359,619 | -0.05(-0.12%) |
Jul 23, 2018 | 39.65 | 39.74 | 38.56 | 38.90 | 138,016 | +0.08(+0.20%) |
Jul 20, 2018 | 38.26 | 38.87 | 38.07 | 38.83 | 157,721 | +0.74(+1.95%) |
Jul 19, 2018 | 40.32 | 40.44 | 37.95 | 38.09 | 469,254 | -4.01(-9.53%) |
Jul 18, 2018 | 41.80 | 42.35 | 41.05 | 42.10 | 168,454 | -1.04(-2.40%) |
Jul 17, 2018 | 41.73 | 43.51 | 41.59 | 43.14 | 107,409 | -0.36(-0.83%) |
Jul 16, 2018 | 43.91 | 43.91 | 42.60 | 43.50 | 90,888 | +0.22(+0.51%) |
Jul 13, 2018 | 43.74 | 44.49 | 42.14 | 43.28 | 225,738 | -0.03(-0.07%) |
Jul 12, 2018 | 42.33 | 43.47 | 42.05 | 43.31 | 173,025 | +1.63(+3.90%) |
Jul 11, 2018 | 44.30 | 45.38 | 41.58 | 41.68 | 258,949 | -5.07(-10.84%) |
Jul 10, 2018 | 45.79 | 46.79 | 45.36 | 46.75 | 194,343 | +0.81(+1.76%) |
Jul 09, 2018 | 44.32 | 46.09 | 44.11 | 45.94 | 392,040 | +2.34(+5.37%) |
Jul 06, 2018 | 41.34 | 43.71 | 41.34 | 43.60 | 359,404 | +1.95(+4.68%) |
Jul 05, 2018 | 41.10 | 41.88 | 40.80 | 41.65 | 364,274 | +2.42(+6.16%) |
Jul 03, 2018 | 39.24 | 39.24 | 39.24 | 0 | -0.38(-0.96%) | |
Jul 02, 2018 | 40.03 | 40.07 | 38.93 | 39.62 | 76,915 | -0.80(-1.98%) |
Jun 29, 2018 | 40.61 | 39.06 | 40.42 | 411,424 | +2.05(+5.35%) | |
Jun 28, 2018 | 37.24 | 38.43 | 36.75 | 38.36 | 122,424 | +1.46(+3.97%) |
Jun 27, 2018 | 37.77 | 38.61 | 36.79 | 36.90 | 160,486 | -0.31(-0.84%) |
Jun 26, 2018 | 37.20 | 37.64 | 36.54 | 37.21 | 133,119 | -1.24(-3.22%) |
Jun 25, 2018 | 37.97 | 38.62 | 37.30 | 38.45 | 167,426 | +0.12(+0.32%) |
Jun 22, 2018 | 37.36 | 38.72 | 37.13 | 38.32 | 223,627 | +2.02(+5.55%) |
Jun 21, 2018 | 36.16 | 37.27 | 36.04 | 36.31 | 113,408 | -0.44(-1.19%) |
Jun 20, 2018 | 36.81 | 37.50 | 36.26 | 36.74 | 171,356 | +1.16(+3.26%) |
Jun 19, 2018 | 34.01 | 36.09 | 33.19 | 35.58 | 330,439 | +0.01(+0.03%) |
Jun 18, 2018 | 35.34 | 35.92 | 34.68 | 35.58 | 228,648 | -0.51(-1.42%) |
Jun 15, 2018 | 37.87 | 35.75 | 36.09 | 314,693 | -1.78(-4.70%) | |
Jun 14, 2018 | 38.82 | 39.34 | 37.79 | 37.87 | 144,523 | -0.74(-1.92%) |
Jun 13, 2018 | 38.88 | 39.80 | 38.13 | 38.61 | 185,395 | +0.13(+0.35%) |
Jun 12, 2018 | 38.69 | 38.99 | 38.04 | 38.48 | 160,812 | -0.26(-0.66%) |
Jun 11, 2018 | 39.05 | 39.44 | 38.70 | 38.73 | 227,461 | -1.04(-2.61%) |
Jun 08, 2018 | 39.99 | 40.11 | 38.39 | 39.77 | 426,148 | -1.17(-2.86%) |
Jun 07, 2018 | 42.37 | 42.46 | 40.37 | 40.94 | 96,494 | -1.63(-3.82%) |
Jun 06, 2018 | 42.56 | 41.22 | 42.56 | 117,700 | +0.66(+1.57%) | |
Jun 05, 2018 | 42.17 | 42.39 | 41.64 | 41.91 | 68,657 | -1.06(-2.46%) |
Jun 04, 2018 | 42.74 | 43.32 | 42.49 | 42.96 | 177,033 | +0.97(+2.31%) |
Jun 01, 2018 | 41.64 | 42.10 | 41.22 | 41.99 | 84,327 | +1.56(+3.86%) |
May 31, 2018 | 41.76 | 41.76 | 40.00 | 40.43 | 137,067 | -1.37(-3.28%) |
May 30, 2018 | 40.65 | 42.30 | 40.07 | 41.80 | 151,153 | +2.78(+7.12%) |
May 29, 2018 | 40.59 | 40.73 | 38.63 | 39.03 | 174,888 | -2.55(-6.13%) |
May 25, 2018 | 41.58 | 41.58 | 41.58 | 0 | -0.90(-2.13%) | |
May 24, 2018 | 42.17 | 42.98 | 41.63 | 42.48 | 101,515 | -0.37(-0.87%) |
May 23, 2018 | 42.51 | 42.90 | 41.77 | 42.85 | 92,889 | -0.29(-0.66%) |
May 22, 2018 | 44.15 | 44.50 | 42.99 | 43.14 | 300,411 | -0.46(-1.05%) |
May 21, 2018 | 43.46 | 43.95 | 43.07 | 43.59 | 118,618 | +1.59(+3.78%) |
May 18, 2018 | 41.88 | 42.32 | 41.52 | 42.00 | 84,836 | -0.13(-0.32%) |
May 17, 2018 | 43.42 | 44.02 | 41.67 | 42.14 | 369,834 | -1.88(-4.28%) |
May 16, 2018 | 42.90 | 44.17 | 42.63 | 44.02 | 120,924 | +2.24(+5.37%) |
May 15, 2018 | 42.50 | 42.54 | 41.27 | 41.78 | 138,799 | -1.62(-3.73%) |
May 14, 2018 | 44.37 | 45.00 | 43.27 | 43.39 | 152,262 | +0.30(+0.71%) |
May 11, 2018 | 44.30 | 44.71 | 42.65 | 43.09 | 164,095 | -0.93(-2.12%) |
May 10, 2018 | 42.22 | 44.03 | 42.13 | 44.02 | 596,636 | +3.19(+7.80%) |
May 09, 2018 | 40.90 | 41.02 | 39.71 | 40.83 | 107,376 | +0.30(+0.75%) |
May 08, 2018 | 39.73 | 40.76 | 38.43 | 40.53 | 207,834 | +0.90(+2.28%) |
May 07, 2018 | 40.40 | 41.36 | 39.38 | 39.63 | 122,919 | -1.31(-3.21%) |
May 04, 2018 | 39.26 | 41.41 | 39.25 | 40.94 | 435,582 | +0.99(+2.48%) |
May 03, 2018 | 39.94 | 40.39 | 38.14 | 39.95 | 163,620 | +1.31(+3.40%) |
May 02, 2018 | 40.30 | 40.30 | 38.61 | 38.64 | 204,272 | -1.04(-2.61%) |