Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 41.01 | 41.10 | 40.60 | 40.91 | 54,220 | -0.16(-0.39%) |
Feb 27, 2019 | 41.21 | 41.49 | 40.84 | 41.07 | 22,061 | -0.26(-0.63%) |
Feb 26, 2019 | 41.25 | 41.63 | 41.13 | 41.33 | 24,405 | +0.18(+0.44%) |
Feb 25, 2019 | 40.89 | 41.27 | 40.85 | 41.15 | 37,653 | +0.36(+0.88%) |
Feb 22, 2019 | 39.76 | 40.83 | 39.76 | 40.79 | 36,800 | +1.04(+2.62%) |
Feb 21, 2019 | 39.81 | 40.22 | 39.34 | 39.75 | 24,529 | -0.05(-0.13%) |
Feb 20, 2019 | 40.44 | 40.58 | 39.79 | 39.80 | 28,317 | -0.39(-0.97%) |
Feb 19, 2019 | 39.18 | 41.15 | 39.18 | 40.19 | 45,292 | +0.86(+2.19%) |
Feb 15, 2019 | 38.69 | 39.35 | 38.58 | 39.33 | 41,200 | +0.80(+2.08%) |
Feb 14, 2019 | 38.44 | 39.58 | 38.34 | 38.53 | 29,116 | -0.06(-0.16%) |
Feb 13, 2019 | 38.72 | 38.73 | 38.20 | 38.59 | 35,998 | +0.24(+0.63%) |
Feb 12, 2019 | 38.95 | 39.18 | 38.01 | 38.35 | 59,692 | -0.45(-1.16%) |
Feb 11, 2019 | 38.15 | 39.05 | 37.85 | 38.80 | 163,808 | +0.66(+1.73%) |
Feb 08, 2019 | 37.41 | 38.23 | 37.41 | 38.14 | 38,400 | +0.62(+1.65%) |
Feb 07, 2019 | 37.38 | 37.59 | 37.25 | 37.52 | 35,450 | +0.03(+0.08%) |
Feb 06, 2019 | 37.36 | 37.58 | 37.25 | 37.49 | 67,094 | +0.12(+0.32%) |
Feb 05, 2019 | 37.49 | 37.57 | 37.23 | 37.37 | 42,333 | -0.13(-0.35%) |
Feb 04, 2019 | 37.30 | 37.89 | 37.29 | 37.50 | 44,189 | +0.21(+0.56%) |
Feb 01, 2019 | 36.25 | 38.03 | 36.25 | 37.29 | 86,100 | +1.18(+3.27%) |
Jan 31, 2019 | 34.26 | 36.21 | 34.24 | 36.11 | 268,046 | +1.87(+5.46%) |
Jan 30, 2019 | 34.60 | 34.70 | 34.06 | 34.24 | 49,922 | -0.28(-0.81%) |
Jan 29, 2019 | 35.00 | 35.12 | 34.32 | 34.52 | 84,179 | -0.32(-0.92%) |
Jan 28, 2019 | 34.95 | 35.15 | 34.73 | 34.84 | 96,536 | -0.27(-0.77%) |
Jan 25, 2019 | 35.10 | 35.53 | 34.95 | 35.11 | 71,600 | +0.00(+0.00%) |
Jan 24, 2019 | 34.31 | 35.60 | 34.18 | 35.11 | 136,433 | +0.81(+2.36%) |
Jan 23, 2019 | 34.80 | 35.14 | 34.23 | 34.30 | 93,090 | -0.58(-1.66%) |
Jan 22, 2019 | 36.80 | 37.02 | 34.75 | 34.88 | 84,999 | -2.28(-6.14%) |
Jan 18, 2019 | 37.54 | 37.89 | 36.69 | 37.16 | 90,600 | -0.23(-0.62%) |
Jan 17, 2019 | 37.64 | 38.40 | 37.30 | 37.39 | 88,959 | -0.41(-1.08%) |
Jan 16, 2019 | 37.93 | 38.74 | 37.63 | 37.80 | 53,906 | -0.31(-0.81%) |
Jan 15, 2019 | 38.54 | 38.58 | 38.06 | 38.11 | 20,337 | -0.43(-1.12%) |
Jan 14, 2019 | 39.18 | 39.28 | 38.46 | 38.54 | 25,722 | -0.84(-2.13%) |
Jan 11, 2019 | 38.78 | 39.62 | 38.78 | 39.38 | 45,000 | +0.32(+0.82%) |
Jan 10, 2019 | 38.98 | 39.42 | 38.79 | 39.06 | 28,418 | -0.10(-0.26%) |
Jan 09, 2019 | 39.13 | 39.91 | 39.03 | 39.16 | 20,206 | +0.02(+0.05%) |
Jan 08, 2019 | 39.17 | 39.28 | 38.51 | 39.14 | 25,200 | +0.32(+0.82%) |
Jan 07, 2019 | 38.61 | 39.24 | 38.41 | 38.82 | 39,298 | +0.30(+0.78%) |
Jan 04, 2019 | 37.43 | 39.06 | 37.11 | 38.52 | 65,800 | +1.22(+3.27%) |
Jan 03, 2019 | 37.01 | 37.46 | 36.95 | 37.30 | 47,563 | +0.28(+0.76%) |
Jan 02, 2019 | 37.01 | 37.40 | 36.80 | 37.02 | 58,963 | -0.23(-0.62%) |
Dec 31, 2018 | 37.23 | 37.49 | 36.69 | 37.25 | 47,100 | +0.03(+0.08%) |
Dec 28, 2018 | 37.09 | 37.40 | 36.48 | 37.22 | 32,100 | +0.30(+0.81%) |
Dec 27, 2018 | 36.67 | 37.25 | 36.04 | 36.92 | 29,864 | +0.04(+0.11%) |
Dec 26, 2018 | 36.45 | 37.17 | 35.63 | 36.88 | 67,190 | +0.59(+1.63%) |
Dec 24, 2018 | 37.32 | 38.47 | 36.06 | 36.29 | 40,600 | -1.24(-3.30%) |
Dec 21, 2018 | 38.63 | 39.33 | 37.37 | 37.53 | 96,500 | -1.14(-2.95%) |
Dec 20, 2018 | 38.93 | 39.63 | 38.37 | 38.67 | 122,277 | -0.41(-1.05%) |
Dec 19, 2018 | 38.10 | 39.33 | 37.96 | 39.08 | 115,258 | +1.03(+2.71%) |
Dec 18, 2018 | 38.96 | 39.12 | 37.85 | 38.05 | 59,227 | -0.53(-1.37%) |
Dec 17, 2018 | 39.06 | 39.42 | 38.32 | 38.58 | 50,800 | -0.53(-1.36%) |
Dec 14, 2018 | 39.12 | 39.95 | 38.72 | 39.11 | 41,000 | -0.48(-1.21%) |
Dec 13, 2018 | 40.10 | 40.17 | 38.43 | 39.59 | 38,329 | -0.36(-0.90%) |
Dec 12, 2018 | 39.84 | 40.65 | 39.37 | 39.95 | 59,170 | +0.50(+1.27%) |
Dec 11, 2018 | 40.63 | 40.63 | 39.04 | 39.45 | 38,018 | -0.79(-1.96%) |
Dec 10, 2018 | 39.81 | 40.27 | 38.88 | 40.24 | 85,622 | +0.44(+1.11%) |
Dec 07, 2018 | 40.11 | 40.69 | 39.59 | 39.80 | 67,200 | -0.16(-0.40%) |
Dec 06, 2018 | 39.35 | 41.22 | 39.20 | 39.96 | 35,992 | +0.21(+0.53%) |
Dec 04, 2018 | 41.66 | 42.06 | 39.64 | 39.75 | 66,000 | -1.91(-4.58%) |
Dec 03, 2018 | 42.58 | 43.66 | 41.35 | 41.66 | 97,999 | -0.85(-2.00%) |
Nov 30, 2018 | 43.01 | 43.43 | 41.83 | 42.51 | 80,600 | -0.49(-1.14%) |
Nov 29, 2018 | 43.86 | 46.24 | 42.75 | 43.00 | 54,540 | -0.98(-2.23%) |
Nov 28, 2018 | 43.76 | 44.28 | 43.44 | 43.98 | 64,097 | +0.23(+0.53%) |
Nov 27, 2018 | 43.48 | 43.99 | 42.87 | 43.75 | 40,172 | +0.15(+0.34%) |
Nov 26, 2018 | 43.98 | 44.45 | 42.94 | 43.60 | 21,730 | -0.10(-0.23%) |
Nov 23, 2018 | 43.36 | 44.09 | 43.36 | 43.70 | 14,000 | +0.20(+0.46%) |
Nov 21, 2018 | 43.50 | 43.50 | 43.50 | 0 | -0.20(-0.46%) | |
Nov 20, 2018 | 44.27 | 44.52 | 43.37 | 43.70 | 64,817 | -0.95(-2.13%) |
Nov 19, 2018 | 44.76 | 47.07 | 44.65 | 44.65 | 118,895 | -0.29(-0.65%) |
Nov 16, 2018 | 44.75 | 45.16 | 44.11 | 44.94 | 44,400 | -0.10(-0.22%) |
Nov 15, 2018 | 44.66 | 45.33 | 44.66 | 45.04 | 23,118 | +0.15(+0.33%) |
Nov 14, 2018 | 45.39 | 45.50 | 44.81 | 44.89 | 23,399 | -0.16(-0.36%) |
Nov 13, 2018 | 44.96 | 45.50 | 44.92 | 45.05 | 24,986 | +0.08(+0.18%) |
Nov 12, 2018 | 44.99 | 45.30 | 44.29 | 44.97 | 41,317 | -0.03(-0.07%) |
Nov 09, 2018 | 45.10 | 45.31 | 44.05 | 45.00 | 36,300 | -0.30(-0.66%) |
Nov 08, 2018 | 45.30 | 45.72 | 44.98 | 45.30 | 40,656 | -0.01(-0.02%) |
Nov 07, 2018 | 45.27 | 45.83 | 45.14 | 45.31 | 78,289 | +0.21(+0.47%) |
Nov 06, 2018 | 44.64 | 45.15 | 44.64 | 45.10 | 33,627 | +0.47(+1.05%) |
Nov 05, 2018 | 44.62 | 45.35 | 44.62 | 44.63 | 76,631 | +0.12(+0.27%) |
Nov 02, 2018 | 45.19 | 45.19 | 44.32 | 44.51 | 25,800 | -0.50(-1.11%) |
Nov 01, 2018 | 44.91 | 45.20 | 44.10 | 45.01 | 63,463 | +0.35(+0.78%) |
Oct 31, 2018 | 44.33 | 45.12 | 44.02 | 44.66 | 58,475 | +0.96(+2.20%) |
Oct 30, 2018 | 43.36 | 44.00 | 43.05 | 43.70 | 23,119 | +0.33(+0.76%) |
Oct 29, 2018 | 43.44 | 43.71 | 43.01 | 43.37 | 55,618 | +0.37(+0.86%) |
Oct 26, 2018 | 42.50 | 43.23 | 42.00 | 43.00 | 59,000 | -0.05(-0.12%) |
Oct 25, 2018 | 41.30 | 43.45 | 41.30 | 43.05 | 49,609 | +1.89(+4.59%) |
Oct 24, 2018 | 43.20 | 43.80 | 40.92 | 41.16 | 50,315 | -2.10(-4.85%) |
Oct 23, 2018 | 43.81 | 43.99 | 43.05 | 43.26 | 54,152 | -1.14(-2.57%) |
Oct 22, 2018 | 44.81 | 45.04 | 44.17 | 44.40 | 26,776 | -0.31(-0.69%) |
Oct 19, 2018 | 44.96 | 45.98 | 44.57 | 44.71 | 53,700 | -0.39(-0.86%) |
Oct 18, 2018 | 45.74 | 46.39 | 44.69 | 45.10 | 65,517 | -0.65(-1.42%) |
Oct 17, 2018 | 45.46 | 46.00 | 45.00 | 45.75 | 154,795 | +0.28(+0.62%) |
Oct 16, 2018 | 45.04 | 45.91 | 44.41 | 45.47 | 125,199 | +0.53(+1.18%) |
Oct 15, 2018 | 44.88 | 45.50 | 44.17 | 44.94 | 91,006 | -0.44(-0.97%) |
Oct 12, 2018 | 45.56 | 45.95 | 45.24 | 45.38 | 51,500 | +0.28(+0.62%) |
Oct 11, 2018 | 45.15 | 46.11 | 44.75 | 45.10 | 66,171 | -0.31(-0.68%) |
Oct 10, 2018 | 46.71 | 46.84 | 45.41 | 45.41 | 58,497 | -1.33(-2.85%) |
Oct 09, 2018 | 47.28 | 47.33 | 46.27 | 46.74 | 34,189 | -0.53(-1.12%) |
Oct 08, 2018 | 47.58 | 47.96 | 46.60 | 47.27 | 30,311 | -0.30(-0.63%) |
Oct 05, 2018 | 47.66 | 48.09 | 46.75 | 47.57 | 55,200 | -0.08(-0.17%) |
Oct 04, 2018 | 47.10 | 48.03 | 45.74 | 47.65 | 91,145 | +0.40(+0.85%) |
Oct 03, 2018 | 46.69 | 47.32 | 45.60 | 47.25 | 88,322 | +0.71(+1.53%) |
Oct 02, 2018 | 46.55 | 46.65 | 44.92 | 46.54 | 45,513 | +0.00(+0.00%) |
Oct 01, 2018 | 45.61 | 47.09 | 45.50 | 46.54 | 60,858 | +1.14(+2.51%) |
Sep 28, 2018 | 44.45 | 45.40 | 44.10 | 45.40 | 61,600 | +0.95(+2.14%) |
Sep 27, 2018 | 44.30 | 44.73 | 44.00 | 44.45 | 15,968 | +0.20(+0.45%) |
Sep 26, 2018 | 45.00 | 45.05 | 44.20 | 44.25 | 31,552 | -0.65(-1.45%) |
Sep 25, 2018 | 43.90 | 45.00 | 43.25 | 44.90 | 68,279 | +1.05(+2.39%) |
Sep 24, 2018 | 44.00 | 44.48 | 43.45 | 43.85 | 42,671 | -0.30(-0.68%) |
Sep 21, 2018 | 43.15 | 44.95 | 42.50 | 44.15 | 146,200 | +1.00(+2.32%) |
Sep 20, 2018 | 43.70 | 44.62 | 42.20 | 43.15 | 92,188 | -0.45(-1.03%) |
Sep 19, 2018 | 43.30 | 44.00 | 42.35 | 43.60 | 44,077 | +0.35(+0.81%) |
Sep 18, 2018 | 43.35 | 43.65 | 43.10 | 43.25 | 19,593 | -0.05(-0.12%) |
Sep 17, 2018 | 43.70 | 43.70 | 42.90 | 43.30 | 26,242 | -0.35(-0.80%) |
Sep 14, 2018 | 43.85 | 44.25 | 43.50 | 43.65 | 21,900 | -0.10(-0.23%) |
Sep 13, 2018 | 44.35 | 44.60 | 43.60 | 43.75 | 22,682 | -0.45(-1.02%) |
Sep 12, 2018 | 43.25 | 44.30 | 42.90 | 44.20 | 63,392 | +1.00(+2.31%) |
Sep 11, 2018 | 43.35 | 43.62 | 43.10 | 43.20 | 30,106 | -0.20(-0.46%) |
Sep 10, 2018 | 43.40 | 43.50 | 43.20 | 43.40 | 20,278 | +0.15(+0.35%) |
Sep 07, 2018 | 43.05 | 43.75 | 42.85 | 43.25 | 32,900 | +0.15(+0.35%) |
Sep 06, 2018 | 43.15 | 43.30 | 42.90 | 43.10 | 30,441 | -0.05(-0.12%) |
Sep 05, 2018 | 43.30 | 43.30 | 42.80 | 43.15 | 35,866 | -0.15(-0.35%) |
Sep 04, 2018 | 44.25 | 44.25 | 43.25 | 43.30 | 76,381 | -1.05(-2.37%) |
Aug 31, 2018 | 44.35 | 44.35 | 44.35 | 0 | +0.10(+0.23%) | |
Aug 30, 2018 | 43.10 | 44.40 | 42.85 | 44.25 | 55,925 | +1.20(+2.79%) |
Aug 29, 2018 | 42.25 | 43.35 | 42.00 | 43.05 | 150,884 | +0.75(+1.77%) |
Aug 28, 2018 | 42.35 | 42.45 | 42.20 | 42.30 | 62,895 | -0.05(-0.12%) |
Aug 27, 2018 | 41.45 | 42.45 | 40.60 | 42.35 | 95,410 | +0.95(+2.29%) |
Aug 24, 2018 | 40.95 | 41.60 | 40.90 | 41.40 | 61,600 | +0.50(+1.22%) |
Aug 23, 2018 | 40.35 | 41.00 | 40.10 | 40.90 | 58,288 | +0.20(+0.49%) |
Aug 22, 2018 | 40.90 | 40.90 | 39.60 | 40.70 | 67,753 | +0.20(+0.49%) |
Aug 21, 2018 | 40.60 | 40.83 | 40.30 | 40.50 | 36,530 | +0.05(+0.12%) |
Aug 20, 2018 | 41.40 | 41.50 | 40.35 | 40.45 | 27,277 | -0.90(-2.18%) |
Aug 17, 2018 | 41.05 | 41.50 | 40.62 | 41.35 | 50,900 | +0.10(+0.24%) |
Aug 16, 2018 | 41.40 | 42.30 | 41.00 | 41.25 | 33,551 | +0.05(+0.12%) |
Aug 15, 2018 | 42.05 | 42.05 | 40.75 | 41.20 | 63,206 | -0.90(-2.14%) |
Aug 14, 2018 | 42.00 | 42.45 | 41.95 | 42.10 | 28,191 | +0.20(+0.48%) |
Aug 13, 2018 | 42.05 | 42.20 | 41.45 | 41.90 | 50,060 | -0.20(-0.48%) |
Aug 10, 2018 | 42.15 | 42.40 | 41.95 | 42.10 | 31,500 | -0.40(-0.94%) |
Aug 09, 2018 | 41.85 | 42.55 | 41.55 | 42.50 | 43,879 | +0.95(+2.29%) |
Aug 08, 2018 | 41.70 | 42.15 | 41.05 | 41.55 | 36,519 | -0.20(-0.48%) |
Aug 07, 2018 | 40.45 | 41.85 | 40.00 | 41.75 | 49,457 | +1.50(+3.73%) |
Aug 06, 2018 | 40.35 | 40.98 | 39.90 | 40.25 | 60,734 | -0.10(-0.25%) |
Aug 03, 2018 | 41.85 | 42.20 | 40.25 | 40.35 | 82,700 | -1.65(-3.93%) |
Aug 02, 2018 | 40.25 | 42.15 | 40.10 | 42.00 | 79,541 | +1.65(+4.09%) |
Aug 01, 2018 | 39.55 | 40.50 | 38.95 | 40.35 | 78,900 | +0.85(+2.15%) |
Jul 31, 2018 | 38.95 | 39.80 | 38.95 | 39.50 | 134,204 | +0.70(+1.80%) |
Jul 30, 2018 | 38.70 | 40.25 | 38.70 | 38.80 | 113,560 | +0.15(+0.39%) |
Jul 27, 2018 | 38.30 | 38.90 | 38.25 | 38.65 | 44,400 | +0.40(+1.05%) |
Jul 26, 2018 | 37.60 | 39.20 | 37.60 | 38.25 | 70,229 | +0.65(+1.73%) |
Jul 25, 2018 | 38.15 | 38.15 | 37.15 | 37.60 | 28,939 | -0.10(-0.27%) |
Jul 24, 2018 | 37.95 | 38.15 | 37.45 | 37.70 | 30,553 | +0.05(+0.13%) |
Jul 23, 2018 | 38.60 | 38.60 | 37.60 | 37.65 | 53,418 | -1.00(-2.59%) |
Jul 20, 2018 | 38.15 | 39.20 | 38.05 | 38.65 | 37,301 | +0.40(+1.05%) |
Jul 19, 2018 | 38.35 | 38.45 | 38.20 | 38.25 | 21,734 | -0.15(-0.39%) |
Jul 18, 2018 | 38.75 | 38.80 | 38.30 | 38.40 | 28,786 | -0.30(-0.78%) |
Jul 17, 2018 | 38.80 | 39.10 | 38.55 | 38.70 | 18,512 | -0.20(-0.51%) |
Jul 16, 2018 | 38.85 | 38.95 | 38.60 | 38.90 | 21,002 | +0.00(+0.00%) |
Jul 13, 2018 | 38.55 | 39.00 | 38.42 | 38.90 | 41,144 | +0.20(+0.52%) |
Jul 12, 2018 | 38.75 | 38.95 | 38.30 | 38.70 | 63,122 | +0.10(+0.26%) |
Jul 11, 2018 | 39.20 | 39.44 | 38.60 | 38.60 | 27,425 | -0.65(-1.66%) |
Jul 10, 2018 | 39.40 | 39.55 | 39.05 | 39.25 | 52,958 | -0.05(-0.13%) |
Jul 09, 2018 | 39.15 | 39.20 | 38.85 | 39.30 | 55,221 | +0.20(+0.51%) |
Jul 06, 2018 | 38.45 | 39.60 | 38.40 | 39.10 | 131,825 | +0.70(+1.82%) |
Jul 05, 2018 | 38.35 | 38.85 | 38.25 | 38.40 | 76,402 | +0.15(+0.39%) |
Jul 03, 2018 | 38.25 | 38.25 | 38.25 | 0 | +0.60(+1.59%) | |
Jul 02, 2018 | 37.30 | 37.80 | 37.10 | 37.65 | 44,543 | +0.05(+0.13%) |
Jun 29, 2018 | 37.75 | 37.80 | 37.30 | 37.60 | 80,199 | -0.05(-0.13%) |
Jun 28, 2018 | 37.60 | 37.80 | 37.25 | 37.65 | 30,617 | +0.00(+0.00%) |
Jun 27, 2018 | 38.05 | 38.30 | 37.20 | 37.65 | 44,368 | -0.40(-1.05%) |
Jun 26, 2018 | 38.25 | 38.30 | 37.95 | 38.05 | 24,047 | -0.20(-0.52%) |
Jun 25, 2018 | 38.65 | 38.70 | 38.05 | 38.25 | 32,185 | -0.65(-1.67%) |
Jun 22, 2018 | 38.25 | 38.90 | 38.15 | 38.90 | 111,520 | +0.70(+1.83%) |
Jun 21, 2018 | 38.85 | 38.95 | 38.15 | 38.20 | 32,476 | -0.70(-1.80%) |
Jun 20, 2018 | 38.65 | 38.95 | 38.65 | 38.90 | 33,026 | +0.20(+0.52%) |
Jun 19, 2018 | 38.75 | 38.85 | 38.45 | 38.70 | 37,527 | -0.15(-0.39%) |
Jun 18, 2018 | 38.50 | 38.90 | 38.10 | 38.85 | 41,460 | +0.35(+0.91%) |
Jun 15, 2018 | 38.70 | 38.35 | 38.50 | 61,412 | +0.15(+0.39%) | |
Jun 14, 2018 | 37.95 | 38.40 | 37.85 | 38.35 | 24,472 | +0.45(+1.19%) |
Jun 13, 2018 | 38.10 | 38.65 | 37.70 | 37.90 | 56,897 | -0.20(-0.52%) |
Jun 12, 2018 | 38.50 | 38.60 | 37.40 | 38.10 | 85,951 | -0.35(-0.91%) |
Jun 11, 2018 | 38.60 | 39.15 | 38.00 | 38.45 | 64,391 | -0.25(-0.65%) |
Jun 08, 2018 | 39.00 | 39.25 | 38.35 | 38.70 | 61,989 | -0.25(-0.64%) |
Jun 07, 2018 | 38.60 | 39.25 | 38.50 | 38.95 | 38,496 | +0.35(+0.91%) |
Jun 06, 2018 | 37.85 | 38.65 | 36.85 | 38.60 | 227,568 | +0.70(+1.85%) |
Jun 05, 2018 | 38.30 | 39.00 | 37.80 | 37.90 | 57,232 | -0.35(-0.92%) |
Jun 04, 2018 | 39.00 | 40.80 | 38.10 | 38.25 | 76,394 | -0.70(-1.80%) |
Jun 01, 2018 | 38.60 | 38.95 | 38.35 | 38.95 | 42,772 | +0.55(+1.43%) |
May 31, 2018 | 38.70 | 39.90 | 38.00 | 38.40 | 78,577 | -0.35(-0.90%) |
May 30, 2018 | 39.45 | 39.50 | 38.30 | 38.75 | 68,468 | -0.15(-0.39%) |
May 29, 2018 | 38.70 | 39.90 | 38.70 | 38.90 | 61,729 | +0.05(+0.13%) |
May 25, 2018 | 38.85 | 38.85 | 38.85 | 0 | -0.30(-0.77%) | |
May 24, 2018 | 39.45 | 39.80 | 39.15 | 39.15 | 16,414 | -0.35(-0.89%) |
May 23, 2018 | 39.45 | 39.75 | 39.25 | 39.50 | 23,501 | -0.05(-0.13%) |
May 22, 2018 | 39.50 | 39.95 | 39.45 | 39.55 | 20,958 | +0.10(+0.25%) |
May 21, 2018 | 39.45 | 39.90 | 39.15 | 39.45 | 43,751 | +0.05(+0.13%) |
May 18, 2018 | 39.30 | 39.55 | 39.00 | 39.40 | 38,708 | +0.30(+0.77%) |
May 17, 2018 | 38.95 | 39.30 | 38.85 | 39.10 | 55,491 | +0.15(+0.39%) |
May 16, 2018 | 38.65 | 39.48 | 38.60 | 38.95 | 62,345 | +0.30(+0.78%) |
May 15, 2018 | 38.50 | 38.85 | 38.45 | 38.65 | 40,363 | +0.10(+0.26%) |
May 14, 2018 | 39.15 | 39.15 | 38.50 | 38.55 | 29,689 | -0.65(-1.66%) |
May 11, 2018 | 39.00 | 39.75 | 38.83 | 39.20 | 65,689 | +0.25(+0.64%) |
May 10, 2018 | 38.35 | 39.15 | 38.15 | 38.95 | 69,503 | +0.60(+1.56%) |
May 09, 2018 | 38.90 | 39.40 | 38.10 | 38.35 | 99,660 | -0.55(-1.41%) |
May 08, 2018 | 39.10 | 39.55 | 38.80 | 38.90 | 87,917 | -0.25(-0.64%) |
May 07, 2018 | 39.10 | 39.85 | 39.10 | 39.15 | 56,865 | +0.15(+0.38%) |
May 04, 2018 | 38.10 | 39.30 | 37.95 | 39.00 | 85,841 | +0.80(+2.09%) |
May 03, 2018 | 38.80 | 38.80 | 37.65 | 38.20 | 57,186 | -0.75(-1.93%) |
May 02, 2018 | 38.90 | 39.50 | 38.80 | 38.95 | 37,002 | +0.05(+0.13%) |
May 01, 2018 | 38.75 | 38.95 | 38.25 | 38.90 | 63,184 | +0.05(+0.13%) |
Apr 30, 2018 | 39.40 | 39.40 | 38.60 | 38.85 | 80,978 | -0.55(-1.40%) |
Apr 27, 2018 | 39.85 | 40.05 | 39.30 | 39.40 | 45,240 | -0.30(-0.76%) |
Apr 26, 2018 | 39.80 | 40.12 | 39.50 | 39.70 | 58,127 | -0.05(-0.13%) |
Apr 25, 2018 | 39.70 | 39.95 | 39.45 | 39.75 | 53,918 | +0.05(+0.13%) |
Apr 24, 2018 | 40.15 | 40.58 | 39.50 | 39.70 | 42,514 | -0.40(-1.00%) |
Apr 23, 2018 | 39.80 | 40.30 | 39.75 | 40.10 | 95,601 | +0.30(+0.75%) |
Apr 20, 2018 | 40.05 | 40.30 | 39.50 | 39.80 | 62,924 | -0.35(-0.87%) |
Apr 19, 2018 | 39.70 | 40.35 | 39.55 | 40.15 | 199,614 | +0.40(+1.01%) |
Apr 18, 2018 | 40.00 | 40.40 | 39.65 | 39.75 | 153,268 | -0.05(-0.13%) |
Apr 17, 2018 | 40.05 | 40.11 | 39.65 | 39.80 | 120,962 | -0.10(-0.25%) |
Apr 16, 2018 | 40.15 | 40.15 | 39.75 | 39.90 | 131,497 | -0.10(-0.25%) |
Apr 13, 2018 | 39.95 | 40.08 | 39.75 | 40.00 | 96,679 | +0.10(+0.25%) |
Apr 12, 2018 | 40.10 | 40.20 | 39.80 | 39.90 | 85,105 | -0.15(-0.37%) |
Apr 11, 2018 | 39.75 | 40.60 | 39.70 | 40.05 | 142,367 | +0.20(+0.50%) |
Apr 10, 2018 | 40.30 | 40.65 | 39.75 | 39.85 | 167,363 | -0.15(-0.37%) |
Apr 09, 2018 | 40.15 | 40.15 | 39.77 | 40.00 | 166,561 | +0.00(+0.00%) |
Apr 06, 2018 | 40.60 | 40.90 | 39.80 | 40.00 | 62,893 | -0.75(-1.84%) |
Apr 05, 2018 | 40.75 | 41.30 | 40.55 | 40.75 | 179,418 | +0.05(+0.12%) |
Apr 04, 2018 | 40.45 | 40.85 | 40.12 | 40.70 | 129,409 | -0.10(-0.25%) |
Apr 03, 2018 | 40.80 | 41.58 | 40.45 | 40.80 | 82,729 | +0.00(+0.00%) |
Apr 02, 2018 | 41.70 | 42.05 | 40.55 | 40.80 | 51,154 | -0.85(-2.04%) |
Mar 29, 2018 | 41.65 | 41.65 | 41.65 | 0 | +0.15(+0.36%) | |
Mar 28, 2018 | 42.30 | 42.75 | 41.15 | 41.50 | 31,237 | -0.85(-2.01%) |
Mar 27, 2018 | 43.85 | 44.35 | 42.30 | 42.35 | 51,372 | -1.30(-2.98%) |
Mar 26, 2018 | 45.30 | 45.44 | 43.30 | 43.65 | 55,829 | -0.30(-0.68%) |
Mar 23, 2018 | 44.80 | 45.40 | 43.75 | 43.95 | 45,433 | -0.80(-1.79%) |
Mar 22, 2018 | 44.85 | 45.95 | 44.50 | 44.75 | 34,362 | -0.50(-1.10%) |
Mar 21, 2018 | 45.25 | 46.20 | 44.80 | 45.25 | 32,188 | +0.40(+0.89%) |
Mar 20, 2018 | 45.40 | 45.70 | 44.20 | 44.85 | 29,254 | -0.15(-0.33%) |
Mar 19, 2018 | 45.25 | 44.60 | 45.00 | 24,123 | -0.25(-0.55%) | |
Mar 16, 2018 | 45.35 | 45.75 | 45.05 | 45.25 | 74,356 | +0.15(+0.33%) |
Mar 15, 2018 | 44.95 | 45.55 | 44.90 | 45.10 | 19,010 | -0.30(-0.66%) |
Mar 14, 2018 | 46.25 | 46.25 | 45.25 | 45.40 | 19,120 | -0.75(-1.63%) |
Mar 13, 2018 | 47.10 | 47.10 | 46.00 | 46.15 | 34,625 | -1.00(-2.12%) |
Mar 12, 2018 | 46.50 | 47.45 | 45.95 | 47.15 | 22,281 | +0.55(+1.18%) |
Mar 09, 2018 | 45.90 | 47.80 | 45.75 | 46.60 | 32,320 | +1.00(+2.19%) |
Mar 08, 2018 | 46.10 | 46.10 | 44.85 | 45.60 | 37,625 | -0.35(-0.76%) |
Mar 07, 2018 | 45.85 | 46.50 | 44.95 | 45.95 | 73,578 | -0.15(-0.33%) |
Mar 06, 2018 | 45.45 | 46.15 | 44.60 | 46.10 | 20,575 | +0.75(+1.65%) |
Mar 05, 2018 | 44.75 | 46.25 | 44.65 | 45.35 | 24,898 | +0.40(+0.89%) |
Mar 02, 2018 | 43.50 | 45.00 | 43.50 | 44.95 | 20,062 | +0.75(+1.70%) |