Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 36.88 | 37.01 | 35.57 | 35.96 | 1,036,786 | -2.99(-7.68%) |
Apr 29, 2019 | 38.18 | 39.08 | 38.17 | 38.95 | 431,009 | +0.44(+1.13%) |
Apr 26, 2019 | 38.17 | 38.53 | 37.99 | 38.51 | 158,841 | +0.32(+0.83%) |
Apr 25, 2019 | 38.34 | 38.43 | 37.91 | 38.19 | 180,255 | -0.19(-0.48%) |
Apr 24, 2019 | 38.71 | 38.80 | 38.30 | 38.38 | 111,920 | -0.07(-0.19%) |
Apr 23, 2019 | 38.13 | 38.48 | 38.10 | 38.45 | 194,308 | -0.15(-0.38%) |
Apr 22, 2019 | 38.49 | 38.60 | 38.37 | 38.60 | 63,698 | -0.01(-0.02%) |
Apr 18, 2019 | 38.56 | 38.68 | 38.42 | 38.61 | 114,258 | -0.05(-0.12%) |
Apr 17, 2019 | 38.74 | 38.81 | 38.53 | 38.66 | 149,622 | +0.06(+0.17%) |
Apr 16, 2019 | 38.51 | 38.67 | 38.46 | 38.59 | 80,714 | +0.30(+0.78%) |
Apr 15, 2019 | 38.34 | 38.40 | 38.19 | 38.30 | 113,908 | -0.28(-0.72%) |
Apr 12, 2019 | 38.17 | 38.58 | 38.09 | 38.57 | 192,548 | +0.66(+1.74%) |
Apr 11, 2019 | 37.91 | 37.94 | 37.70 | 37.91 | 94,079 | -0.10(-0.27%) |
Apr 10, 2019 | 37.65 | 38.10 | 37.64 | 38.02 | 190,864 | +0.64(+1.71%) |
Apr 09, 2019 | 37.70 | 37.74 | 37.33 | 37.38 | 145,014 | -0.45(-1.18%) |
Apr 08, 2019 | 37.63 | 37.82 | 37.52 | 37.82 | 129,330 | +0.31(+0.82%) |
Apr 05, 2019 | 37.55 | 37.76 | 37.44 | 37.52 | 151,519 | +0.14(+0.37%) |
Apr 04, 2019 | 37.40 | 37.44 | 37.14 | 37.38 | 202,792 | -0.11(-0.30%) |
Apr 03, 2019 | 37.41 | 37.75 | 37.37 | 37.49 | 162,804 | +0.53(+1.43%) |
Apr 02, 2019 | 36.75 | 37.00 | 36.66 | 36.96 | 150,994 | +0.13(+0.35%) |
Apr 01, 2019 | 36.94 | 36.95 | 36.59 | 36.83 | 136,676 | +0.30(+0.81%) |
Mar 29, 2019 | 36.21 | 36.57 | 36.18 | 36.53 | 204,933 | +1.02(+2.88%) |
Mar 28, 2019 | 35.68 | 35.83 | 35.27 | 35.51 | 196,094 | +0.66(+1.89%) |
Mar 27, 2019 | 35.20 | 35.35 | 34.64 | 34.85 | 229,797 | +0.27(+0.78%) |
Mar 26, 2019 | 34.70 | 34.80 | 34.39 | 34.58 | 200,566 | +0.29(+0.84%) |
Mar 25, 2019 | 34.29 | 34.41 | 34.01 | 34.29 | 178,507 | -0.09(-0.27%) |
Mar 22, 2019 | 35.18 | 35.27 | 34.34 | 34.39 | 324,899 | -0.99(-2.81%) |
Mar 21, 2019 | 35.14 | 35.59 | 35.14 | 35.38 | 247,716 | +0.24(+0.69%) |
Mar 20, 2019 | 35.01 | 35.33 | 34.77 | 35.14 | 176,658 | -0.45(-1.25%) |
Mar 19, 2019 | 35.51 | 35.83 | 35.39 | 35.58 | 119,366 | +0.13(+0.37%) |
Mar 18, 2019 | 35.57 | 35.65 | 35.26 | 35.45 | 212,399 | -0.44(-1.22%) |
Mar 15, 2019 | 35.83 | 36.06 | 35.83 | 35.89 | 291,407 | +0.34(+0.97%) |
Mar 14, 2019 | 35.46 | 35.72 | 35.39 | 35.55 | 156,093 | +0.37(+1.06%) |
Mar 13, 2019 | 35.05 | 35.31 | 35.01 | 35.18 | 117,233 | +0.26(+0.74%) |
Mar 12, 2019 | 34.94 | 35.06 | 34.85 | 34.92 | 97,934 | -0.16(-0.45%) |
Mar 11, 2019 | 34.53 | 35.21 | 34.52 | 35.07 | 211,869 | +0.66(+1.92%) |
Mar 08, 2019 | 34.31 | 34.58 | 34.25 | 34.41 | 307,776 | -0.65(-1.85%) |
Mar 07, 2019 | 35.57 | 35.62 | 34.98 | 35.06 | 295,607 | -0.51(-1.44%) |
Mar 06, 2019 | 36.04 | 36.10 | 35.55 | 35.57 | 251,016 | +0.52(+1.48%) |
Mar 05, 2019 | 34.85 | 35.19 | 34.77 | 35.05 | 124,205 | -0.11(-0.32%) |
Mar 04, 2019 | 35.54 | 35.57 | 34.82 | 35.17 | 215,989 | -0.10(-0.29%) |
Mar 01, 2019 | 35.22 | 35.31 | 35.12 | 35.27 | 155,180 | +0.38(+1.09%) |
Feb 28, 2019 | 34.96 | 35.06 | 34.82 | 34.89 | 152,522 | -0.21(-0.61%) |
Feb 27, 2019 | 35.12 | 35.17 | 34.86 | 35.10 | 94,233 | -0.16(-0.45%) |
Feb 26, 2019 | 35.44 | 35.58 | 35.20 | 35.26 | 197,453 | +0.25(+0.72%) |
Feb 25, 2019 | 35.12 | 35.25 | 34.97 | 35.01 | 134,514 | +0.22(+0.64%) |
Feb 22, 2019 | 34.62 | 34.79 | 34.56 | 34.79 | 148,719 | +0.46(+1.33%) |
Feb 21, 2019 | 34.25 | 34.50 | 34.13 | 34.33 | 122,469 | +0.01(+0.03%) |
Feb 20, 2019 | 34.11 | 34.57 | 34.11 | 34.32 | 178,853 | +0.20(+0.60%) |
Feb 19, 2019 | 33.98 | 34.23 | 33.91 | 34.12 | 94,011 | -0.22(-0.65%) |
Feb 15, 2019 | 34.38 | 34.40 | 34.19 | 34.34 | 147,642 | +0.37(+1.09%) |
Feb 14, 2019 | 33.97 | 34.09 | 33.89 | 33.97 | 134,804 | +0.07(+0.22%) |
Feb 13, 2019 | 34.06 | 34.16 | 33.85 | 33.89 | 211,546 | +0.15(+0.44%) |
Feb 12, 2019 | 33.31 | 33.78 | 33.26 | 33.75 | 322,418 | +1.19(+3.65%) |
Feb 11, 2019 | 32.75 | 32.80 | 32.46 | 32.56 | 243,550 | -0.23(-0.71%) |
Feb 08, 2019 | 32.37 | 32.80 | 32.31 | 32.79 | 201,702 | -0.20(-0.62%) |
Feb 07, 2019 | 33.16 | 33.23 | 32.74 | 32.99 | 168,028 | -0.59(-1.77%) |
Feb 06, 2019 | 33.70 | 33.84 | 33.58 | 33.59 | 210,103 | +0.15(+0.44%) |
Feb 05, 2019 | 33.35 | 33.49 | 33.29 | 33.44 | 175,751 | +0.06(+0.19%) |
Feb 04, 2019 | 33.23 | 33.45 | 33.13 | 33.37 | 229,121 | +0.06(+0.17%) |
Feb 01, 2019 | 33.34 | 33.46 | 33.08 | 33.32 | 292,376 | -0.48(-1.43%) |
Jan 31, 2019 | 33.63 | 34.02 | 33.52 | 33.80 | 223,683 | +0.15(+0.44%) |
Jan 30, 2019 | 33.48 | 33.68 | 33.21 | 33.65 | 454,575 | +0.06(+0.17%) |
Jan 29, 2019 | 33.85 | 33.88 | 33.50 | 33.60 | 311,401 | -0.29(-0.85%) |
Jan 28, 2019 | 33.43 | 34.03 | 33.38 | 33.88 | 545,942 | +0.31(+0.91%) |
Jan 25, 2019 | 33.63 | 33.76 | 33.49 | 33.58 | 395,220 | +0.57(+1.72%) |
Jan 24, 2019 | 32.77 | 33.24 | 32.74 | 33.01 | 603,050 | -0.24(-0.73%) |
Jan 23, 2019 | 32.84 | 33.49 | 32.75 | 33.25 | 1,516,629 | +1.96(+6.26%) |
Jan 22, 2019 | 31.22 | 31.67 | 31.08 | 31.29 | 1,556,917 | +0.24(+0.78%) |
Jan 18, 2019 | 31.06 | 31.32 | 31.00 | 31.05 | 289,899 | +0.50(+1.64%) |
Jan 17, 2019 | 30.36 | 30.69 | 30.30 | 30.55 | 213,710 | -0.20(-0.63%) |
Jan 16, 2019 | 30.98 | 31.04 | 30.71 | 30.75 | 184,960 | +0.29(+0.94%) |
Jan 15, 2019 | 30.09 | 30.46 | 30.07 | 30.46 | 293,143 | -0.16(-0.52%) |
Jan 14, 2019 | 30.43 | 30.76 | 30.35 | 30.62 | 274,497 | -0.33(-1.08%) |
Jan 11, 2019 | 30.63 | 31.02 | 30.55 | 30.95 | 354,298 | +0.17(+0.54%) |
Jan 10, 2019 | 30.47 | 30.80 | 30.35 | 30.78 | 320,381 | -0.08(-0.27%) |
Jan 09, 2019 | 30.73 | 31.06 | 30.48 | 30.87 | 566,295 | +0.96(+3.20%) |
Jan 08, 2019 | 29.88 | 30.03 | 29.63 | 29.91 | 333,956 | +0.32(+1.10%) |
Jan 07, 2019 | 29.03 | 29.67 | 29.03 | 29.59 | 250,016 | +0.84(+2.91%) |
Jan 04, 2019 | 27.94 | 28.94 | 27.89 | 28.75 | 330,283 | +1.61(+5.92%) |
Jan 03, 2019 | 27.45 | 27.58 | 27.10 | 27.14 | 518,580 | -1.84(-6.34%) |
Jan 02, 2019 | 28.40 | 29.20 | 27.99 | 28.98 | 165,357 | -0.07(-0.22%) |
Dec 31, 2018 | 29.20 | 29.32 | 28.73 | 29.05 | 168,426 | +0.12(+0.42%) |
Dec 28, 2018 | 29.48 | 29.52 | 28.84 | 28.93 | 314,776 | +0.35(+1.24%) |
Dec 27, 2018 | 28.34 | 28.60 | 27.68 | 28.57 | 254,875 | +0.26(+0.92%) |
Dec 26, 2018 | 27.16 | 28.34 | 26.98 | 28.31 | 191,627 | +1.10(+4.03%) |
Dec 24, 2018 | 27.60 | 27.79 | 27.18 | 27.22 | 139,780 | -0.51(-1.84%) |
Dec 21, 2018 | 28.75 | 28.83 | 27.63 | 27.73 | 311,760 | -0.42(-1.48%) |
Dec 20, 2018 | 28.80 | 28.99 | 27.95 | 28.15 | 508,954 | -0.80(-2.76%) |
Dec 19, 2018 | 29.78 | 30.03 | 28.74 | 28.94 | 391,258 | -0.63(-2.14%) |
Dec 18, 2018 | 29.83 | 30.10 | 29.42 | 29.58 | 358,891 | +0.27(+0.92%) |
Dec 17, 2018 | 29.64 | 30.04 | 29.20 | 29.31 | 311,139 | -0.59(-1.99%) |
Dec 14, 2018 | 30.40 | 30.61 | 29.86 | 29.90 | 264,592 | -0.68(-2.22%) |
Dec 13, 2018 | 31.33 | 31.39 | 30.54 | 30.58 | 246,906 | -0.64(-2.05%) |
Dec 12, 2018 | 31.44 | 31.70 | 31.21 | 31.22 | 223,716 | +0.38(+1.23%) |
Dec 11, 2018 | 31.29 | 31.50 | 30.69 | 30.84 | 480,148 | +0.71(+2.37%) |
Dec 10, 2018 | 30.16 | 30.45 | 29.69 | 30.12 | 321,385 | -0.25(-0.83%) |
Dec 07, 2018 | 31.17 | 31.47 | 30.27 | 30.37 | 186,948 | -0.92(-2.94%) |
Dec 06, 2018 | 30.44 | 31.33 | 30.33 | 31.29 | 247,967 | +0.25(+0.81%) |
Dec 04, 2018 | 32.15 | 32.21 | 30.99 | 31.04 | 244,347 | -1.82(-5.54%) |
Dec 03, 2018 | 32.87 | 32.97 | 32.57 | 32.86 | 443,506 | +1.47(+4.67%) |
Nov 30, 2018 | 31.30 | 31.57 | 31.14 | 31.40 | 276,223 | -0.45(-1.40%) |
Nov 29, 2018 | 31.76 | 32.06 | 31.62 | 31.84 | 317,756 | +0.11(+0.35%) |
Nov 28, 2018 | 31.11 | 31.75 | 30.73 | 31.73 | 665,264 | +0.81(+2.61%) |
Nov 27, 2018 | 30.69 | 30.96 | 30.54 | 30.92 | 264,381 | -0.27(-0.86%) |
Nov 26, 2018 | 30.97 | 31.42 | 30.91 | 31.19 | 332,504 | +1.10(+3.64%) |
Nov 23, 2018 | 29.83 | 30.23 | 29.81 | 30.10 | 279,454 | -0.20(-0.64%) |
Nov 21, 2018 | 30.29 | 30.29 | 30.29 | 0 | +0.16(+0.52%) | |
Nov 20, 2018 | 29.79 | 30.53 | 29.74 | 30.13 | 292,664 | -0.59(-1.93%) |
Nov 19, 2018 | 31.63 | 31.66 | 30.67 | 30.73 | 287,047 | -1.41(-4.39%) |
Nov 16, 2018 | 31.74 | 32.23 | 31.70 | 32.14 | 216,455 | -0.32(-0.97%) |
Nov 15, 2018 | 32.21 | 32.50 | 31.84 | 32.45 | 309,326 | +0.02(+0.06%) |
Nov 14, 2018 | 32.84 | 32.99 | 32.32 | 32.44 | 166,794 | -0.36(-1.10%) |
Nov 13, 2018 | 32.62 | 33.29 | 32.41 | 32.80 | 179,583 | +0.07(+0.23%) |
Nov 12, 2018 | 33.36 | 33.42 | 32.66 | 32.72 | 227,744 | -1.37(-4.03%) |
Nov 09, 2018 | 34.20 | 34.25 | 33.76 | 34.10 | 204,502 | -0.18(-0.51%) |
Nov 08, 2018 | 34.35 | 34.55 | 34.05 | 34.27 | 243,069 | -0.47(-1.36%) |
Nov 07, 2018 | 34.50 | 34.76 | 34.25 | 34.75 | 168,025 | +0.46(+1.35%) |
Nov 06, 2018 | 33.95 | 34.43 | 33.95 | 34.28 | 260,203 | +0.24(+0.71%) |
Nov 05, 2018 | 34.32 | 34.32 | 33.69 | 34.04 | 417,284 | -1.29(-3.65%) |
Nov 02, 2018 | 36.06 | 36.18 | 35.05 | 35.33 | 260,716 | -0.20(-0.55%) |
Nov 01, 2018 | 35.13 | 35.61 | 34.79 | 35.53 | 290,851 | +1.24(+3.63%) |
Oct 31, 2018 | 34.18 | 34.57 | 34.08 | 34.28 | 371,199 | +0.88(+2.64%) |
Oct 30, 2018 | 32.93 | 33.45 | 32.73 | 33.40 | 305,576 | +0.71(+2.16%) |
Oct 29, 2018 | 33.59 | 33.83 | 32.29 | 32.70 | 524,906 | +0.01(+0.03%) |
Oct 26, 2018 | 32.77 | 33.30 | 32.38 | 32.69 | 334,698 | -0.05(-0.14%) |
Oct 25, 2018 | 32.85 | 33.04 | 32.54 | 32.73 | 344,669 | +1.07(+3.37%) |
Oct 24, 2018 | 33.27 | 33.36 | 31.67 | 31.67 | 583,059 | -1.92(-5.72%) |
Oct 23, 2018 | 33.43 | 34.01 | 32.77 | 33.59 | 1,101,604 | -3.58(-9.62%) |
Oct 22, 2018 | 36.92 | 37.31 | 36.63 | 37.16 | 543,299 | +0.90(+2.48%) |
Oct 19, 2018 | 36.48 | 36.92 | 36.26 | 36.26 | 401,466 | -0.59(-1.61%) |
Oct 18, 2018 | 37.39 | 37.39 | 36.72 | 36.86 | 160,898 | -0.97(-2.55%) |
Oct 17, 2018 | 37.51 | 37.92 | 37.12 | 37.82 | 236,670 | +0.27(+0.72%) |
Oct 16, 2018 | 37.51 | 37.64 | 37.06 | 37.55 | 241,900 | +1.13(+3.11%) |
Oct 15, 2018 | 36.50 | 36.63 | 36.15 | 36.42 | 308,905 | +0.10(+0.28%) |
Oct 12, 2018 | 36.65 | 36.76 | 35.92 | 36.32 | 263,192 | +0.59(+1.64%) |
Oct 11, 2018 | 36.20 | 36.56 | 35.59 | 35.73 | 421,566 | -0.29(-0.80%) |
Oct 10, 2018 | 37.17 | 37.32 | 35.96 | 36.02 | 479,059 | -2.53(-6.55%) |
Oct 09, 2018 | 38.20 | 38.68 | 38.15 | 38.55 | 263,187 | -0.05(-0.12%) |
Oct 08, 2018 | 38.66 | 38.87 | 38.26 | 38.59 | 357,819 | -0.93(-2.35%) |
Oct 05, 2018 | 39.75 | 39.93 | 39.24 | 39.52 | 245,962 | -0.59(-1.46%) |
Oct 04, 2018 | 40.57 | 40.58 | 39.76 | 40.11 | 289,361 | -0.80(-1.95%) |
Oct 03, 2018 | 41.20 | 41.22 | 40.79 | 40.90 | 143,958 | -0.04(-0.09%) |
Oct 02, 2018 | 41.07 | 41.30 | 40.77 | 40.94 | 302,943 | -0.55(-1.32%) |
Oct 01, 2018 | 41.95 | 42.00 | 41.45 | 41.49 | 198,675 | -0.04(-0.09%) |
Sep 28, 2018 | 41.77 | 41.87 | 41.48 | 41.53 | 193,948 | -0.28(-0.67%) |
Sep 27, 2018 | 41.77 | 42.01 | 41.72 | 41.81 | 205,556 | -0.39(-0.91%) |
Sep 26, 2018 | 42.21 | 42.52 | 42.14 | 42.19 | 192,567 | +0.00(+0.01%) |
Sep 25, 2018 | 42.34 | 42.47 | 42.14 | 42.19 | 183,268 | +0.33(+0.78%) |
Sep 24, 2018 | 42.30 | 42.34 | 41.80 | 41.86 | 250,219 | -0.57(-1.34%) |
Sep 21, 2018 | 42.93 | 43.02 | 42.39 | 42.43 | 242,301 | -0.89(-2.06%) |
Sep 20, 2018 | 42.86 | 43.46 | 42.76 | 43.32 | 223,128 | +0.71(+1.66%) |
Sep 19, 2018 | 42.87 | 42.90 | 42.29 | 42.61 | 413,364 | -0.24(-0.57%) |
Sep 18, 2018 | 42.66 | 42.97 | 42.66 | 42.86 | 230,722 | +0.09(+0.21%) |
Sep 17, 2018 | 43.10 | 43.16 | 42.71 | 42.77 | 176,318 | -0.51(-1.18%) |
Sep 14, 2018 | 43.22 | 43.52 | 43.12 | 43.28 | 158,081 | +0.14(+0.32%) |
Sep 13, 2018 | 43.38 | 43.51 | 43.03 | 43.14 | 170,123 | -0.14(-0.32%) |
Sep 12, 2018 | 43.01 | 43.40 | 42.44 | 43.28 | 316,278 | +0.05(+0.13%) |
Sep 11, 2018 | 42.82 | 43.28 | 42.62 | 43.22 | 302,051 | +0.77(+1.81%) |
Sep 10, 2018 | 42.92 | 42.94 | 42.40 | 42.45 | 151,810 | -0.16(-0.37%) |
Sep 07, 2018 | 42.90 | 43.30 | 42.60 | 42.61 | 305,565 | -0.56(-1.29%) |
Sep 06, 2018 | 43.69 | 43.69 | 42.91 | 43.17 | 409,838 | -0.49(-1.11%) |
Sep 05, 2018 | 44.30 | 44.37 | 43.52 | 43.65 | 390,800 | -0.94(-2.11%) |
Sep 04, 2018 | 44.45 | 44.65 | 44.29 | 44.60 | 397,643 | -0.69(-1.52%) |
Aug 31, 2018 | 45.28 | 45.28 | 45.28 | 0 | -0.03(-0.06%) | |
Aug 30, 2018 | 45.18 | 45.58 | 45.09 | 45.31 | 121,038 | -0.37(-0.80%) |
Aug 29, 2018 | 45.32 | 45.73 | 45.30 | 45.68 | 128,225 | +0.38(+0.85%) |
Aug 28, 2018 | 45.49 | 45.59 | 45.15 | 45.29 | 186,021 | -0.06(-0.14%) |
Aug 27, 2018 | 45.31 | 45.51 | 45.24 | 45.36 | 214,802 | +0.42(+0.94%) |
Aug 24, 2018 | 44.61 | 45.06 | 44.55 | 44.93 | 299,338 | +0.58(+1.30%) |
Aug 23, 2018 | 44.37 | 44.56 | 44.28 | 44.36 | 133,920 | +0.17(+0.39%) |
Aug 22, 2018 | 44.20 | 44.33 | 44.15 | 44.18 | 93,000 | +0.04(+0.08%) |
Aug 21, 2018 | 44.06 | 44.33 | 44.04 | 44.15 | 168,423 | +0.53(+1.22%) |
Aug 20, 2018 | 43.46 | 43.74 | 43.39 | 43.62 | 224,466 | +0.70(+1.64%) |
Aug 17, 2018 | 42.58 | 42.96 | 42.49 | 42.91 | 151,854 | +0.38(+0.88%) |
Aug 16, 2018 | 42.62 | 42.84 | 42.51 | 42.54 | 119,148 | +0.17(+0.41%) |
Aug 15, 2018 | 42.23 | 42.44 | 41.87 | 42.36 | 144,774 | -0.42(-0.98%) |
Aug 14, 2018 | 42.63 | 42.86 | 42.43 | 42.78 | 275,609 | +0.95(+2.28%) |
Aug 13, 2018 | 41.99 | 42.22 | 41.82 | 41.83 | 122,816 | -0.03(-0.07%) |
Aug 10, 2018 | 41.69 | 42.01 | 41.65 | 41.86 | 159,283 | -0.60(-1.42%) |
Aug 09, 2018 | 42.43 | 42.78 | 42.41 | 42.46 | 320,432 | +0.25(+0.59%) |
Aug 08, 2018 | 41.71 | 42.31 | 41.57 | 42.22 | 746,777 | +0.30(+0.72%) |
Aug 07, 2018 | 41.76 | 42.11 | 41.71 | 41.91 | 518,777 | +0.05(+0.13%) |
Aug 06, 2018 | 41.55 | 41.88 | 41.42 | 41.86 | 118,874 | +0.05(+0.13%) |
Aug 03, 2018 | 41.95 | 42.07 | 41.62 | 41.80 | 512,043 | +0.38(+0.93%) |
Aug 02, 2018 | 40.88 | 41.55 | 40.83 | 41.42 | 360,274 | +1.46(+3.67%) |
Aug 01, 2018 | 39.85 | 40.01 | 39.49 | 39.96 | 325,825 | -0.18(-0.46%) |
Jul 31, 2018 | 41.52 | 41.69 | 39.61 | 40.14 | 885,376 | -1.91(-4.55%) |
Jul 30, 2018 | 42.34 | 42.47 | 42.01 | 42.05 | 450,606 | -0.11(-0.26%) |
Jul 27, 2018 | 42.89 | 42.92 | 42.06 | 42.16 | 753,699 | -0.43(-1.01%) |
Jul 26, 2018 | 42.60 | 42.77 | 42.38 | 42.59 | 318,111 | -0.39(-0.92%) |
Jul 25, 2018 | 42.77 | 43.01 | 42.56 | 42.98 | 457,595 | +0.44(+1.03%) |
Jul 24, 2018 | 43.03 | 43.18 | 42.42 | 42.55 | 352,873 | -0.33(-0.77%) |
Jul 23, 2018 | 42.58 | 42.88 | 42.36 | 42.88 | 259,619 | +0.19(+0.45%) |
Jul 20, 2018 | 42.55 | 42.80 | 42.54 | 42.68 | 312,209 | +0.80(+1.90%) |
Jul 19, 2018 | 41.68 | 41.92 | 41.68 | 41.89 | 108,220 | +0.13(+0.31%) |
Jul 18, 2018 | 41.77 | 41.88 | 41.58 | 41.76 | 130,491 | +0.12(+0.29%) |
Jul 17, 2018 | 41.22 | 41.74 | 41.22 | 41.64 | 108,632 | -0.03(-0.07%) |
Jul 16, 2018 | 41.89 | 41.94 | 41.62 | 41.67 | 123,300 | +0.19(+0.46%) |
Jul 13, 2018 | 41.47 | 41.58 | 41.33 | 41.47 | 102,420 | -0.35(-0.83%) |
Jul 12, 2018 | 41.34 | 41.91 | 41.30 | 41.82 | 146,371 | +0.59(+1.42%) |
Jul 11, 2018 | 41.40 | 41.59 | 41.17 | 41.24 | 135,956 | -0.40(-0.97%) |
Jul 10, 2018 | 41.53 | 41.76 | 41.50 | 41.64 | 135,020 | +0.42(+1.02%) |
Jul 09, 2018 | 41.18 | 41.23 | 40.91 | 41.22 | 118,310 | +0.41(+1.01%) |
Jul 06, 2018 | 40.24 | 40.85 | 40.20 | 40.81 | 135,657 | +0.30(+0.75%) |
Jul 05, 2018 | 40.26 | 40.53 | 39.96 | 40.50 | 153,305 | +0.32(+0.80%) |
Jul 03, 2018 | 40.18 | 40.18 | 40.18 | 0 | -0.30(-0.75%) | |
Jul 02, 2018 | 39.63 | 40.51 | 39.59 | 40.49 | 259,292 | +0.30(+0.75%) |
Jun 29, 2018 | 40.27 | 40.42 | 40.17 | 40.18 | 137,607 | +0.39(+0.99%) |
Jun 28, 2018 | 39.14 | 39.84 | 39.07 | 39.79 | 169,045 | +0.03(+0.07%) |
Jun 27, 2018 | 40.40 | 40.60 | 39.74 | 39.76 | 259,504 | -0.32(-0.80%) |
Jun 26, 2018 | 39.74 | 40.26 | 39.66 | 40.08 | 275,862 | +0.43(+1.08%) |
Jun 25, 2018 | 40.06 | 40.09 | 39.52 | 39.65 | 238,852 | -0.81(-2.01%) |
Jun 22, 2018 | 40.71 | 40.71 | 40.38 | 40.47 | 127,163 | +0.19(+0.48%) |
Jun 21, 2018 | 40.66 | 40.66 | 40.23 | 40.28 | 159,148 | -0.38(-0.95%) |
Jun 20, 2018 | 40.60 | 40.81 | 40.54 | 40.66 | 157,714 | +0.05(+0.11%) |
Jun 19, 2018 | 40.09 | 40.67 | 39.94 | 40.61 | 286,298 | -0.90(-2.16%) |
Jun 18, 2018 | 40.95 | 41.58 | 40.87 | 41.51 | 196,091 | +0.28(+0.69%) |
Jun 15, 2018 | 41.44 | 42.09 | 41.23 | 367,358 | -0.86(-2.04%) | |
Jun 14, 2018 | 41.61 | 42.22 | 41.59 | 42.09 | 517,497 | +0.88(+2.13%) |
Jun 13, 2018 | 41.22 | 41.63 | 41.14 | 41.21 | 307,678 | +0.03(+0.07%) |
Jun 12, 2018 | 40.93 | 41.26 | 40.87 | 41.18 | 310,859 | +0.21(+0.51%) |
Jun 11, 2018 | 40.64 | 41.07 | 40.54 | 40.97 | 288,169 | +0.41(+1.02%) |
Jun 08, 2018 | 40.12 | 40.58 | 39.96 | 40.56 | 327,143 | +0.45(+1.12%) |
Jun 07, 2018 | 40.57 | 40.62 | 39.86 | 40.11 | 520,687 | +0.14(+0.34%) |
Jun 06, 2018 | 39.55 | 40.09 | 39.51 | 39.97 | 345,057 | +0.74(+1.89%) |
Jun 05, 2018 | 39.16 | 39.32 | 38.98 | 39.23 | 264,146 | +0.78(+2.02%) |
Jun 04, 2018 | 38.47 | 38.50 | 38.21 | 38.45 | 241,040 | +0.43(+1.13%) |
Jun 01, 2018 | 37.88 | 38.06 | 37.65 | 38.02 | 407,074 | +0.81(+2.19%) |
May 31, 2018 | 37.39 | 37.55 | 37.18 | 37.21 | 254,383 | -0.23(-0.61%) |
May 30, 2018 | 37.32 | 37.51 | 37.23 | 37.44 | 178,784 | +0.66(+1.79%) |
May 29, 2018 | 36.80 | 36.95 | 36.51 | 36.78 | 253,706 | -0.49(-1.33%) |
May 25, 2018 | 37.27 | 37.27 | 37.27 | 0 | +0.10(+0.27%) | |
May 24, 2018 | 37.36 | 37.40 | 36.85 | 37.17 | 180,364 | +0.19(+0.52%) |
May 23, 2018 | 36.76 | 37.00 | 36.67 | 36.98 | 255,042 | -0.36(-0.96%) |
May 22, 2018 | 37.44 | 37.53 | 37.32 | 37.34 | 204,427 | +0.07(+0.20%) |
May 21, 2018 | 37.27 | 37.43 | 37.15 | 37.26 | 176,941 | +0.11(+0.30%) |
May 18, 2018 | 37.22 | 37.34 | 37.13 | 37.15 | 128,552 | +0.04(+0.10%) |
May 17, 2018 | 37.24 | 37.32 | 36.97 | 37.12 | 151,325 | -0.12(-0.32%) |
May 16, 2018 | 37.36 | 37.39 | 37.15 | 37.24 | 227,843 | +0.20(+0.54%) |
May 15, 2018 | 37.13 | 37.14 | 36.82 | 37.04 | 239,193 | -0.10(-0.27%) |
May 14, 2018 | 37.20 | 37.48 | 37.07 | 37.14 | 229,086 | +0.08(+0.22%) |
May 11, 2018 | 37.07 | 37.15 | 36.95 | 37.05 | 221,830 | +0.34(+0.92%) |
May 10, 2018 | 36.90 | 36.90 | 36.46 | 36.71 | 219,007 | +0.08(+0.22%) |
May 09, 2018 | 36.90 | 36.91 | 36.39 | 36.63 | 264,482 | -0.23(-0.62%) |
May 08, 2018 | 36.93 | 37.05 | 36.69 | 36.86 | 372,161 | +0.27(+0.75%) |
May 07, 2018 | 36.76 | 37.06 | 36.46 | 36.59 | 429,625 | +0.41(+1.14%) |
May 04, 2018 | 36.58 | 36.63 | 35.89 | 36.17 | 1,381,736 | -0.43(-1.18%) |
May 03, 2018 | 36.43 | 36.96 | 36.04 | 36.60 | 2,003,448 | +2.97(+8.85%) |
May 02, 2018 | 34.21 | 34.31 | 33.58 | 33.63 | 412,419 | -0.50(-1.48%) |