Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.61 | 54.38 | 52.33 | 54.19 | 2,349,388 | +1.64(+3.13%) |
May 30, 2019 | 52.42 | 52.84 | 52.34 | 52.55 | 937,730 | +0.14(+0.26%) |
May 29, 2019 | 53.34 | 53.39 | 52.10 | 52.41 | 1,233,097 | -0.99(-1.85%) |
May 28, 2019 | 53.58 | 54.03 | 53.05 | 53.40 | 9,522,524 | -0.18(-0.33%) |
May 24, 2019 | 53.74 | 54.11 | 53.42 | 53.58 | 1,783,200 | +0.06(+0.11%) |
May 23, 2019 | 52.73 | 53.58 | 52.44 | 53.52 | 1,396,380 | +0.78(+1.49%) |
May 22, 2019 | 52.79 | 52.87 | 52.48 | 52.74 | 1,075,191 | +0.09(+0.17%) |
May 21, 2019 | 52.25 | 52.88 | 52.25 | 52.65 | 1,021,924 | +0.47(+0.90%) |
May 20, 2019 | 52.75 | 52.94 | 51.98 | 52.18 | 980,838 | -0.63(-1.20%) |
May 17, 2019 | 52.56 | 52.94 | 52.13 | 52.81 | 888,120 | +0.18(+0.35%) |
May 16, 2019 | 52.39 | 52.98 | 52.32 | 52.63 | 1,042,796 | +0.13(+0.25%) |
May 15, 2019 | 52.17 | 52.80 | 51.99 | 52.49 | 897,699 | +0.27(+0.51%) |
May 14, 2019 | 52.43 | 53.23 | 52.16 | 52.23 | 1,462,745 | -0.16(-0.31%) |
May 13, 2019 | 51.78 | 52.53 | 51.67 | 52.39 | 1,397,204 | +0.26(+0.50%) |
May 10, 2019 | 51.59 | 52.24 | 51.44 | 52.13 | 816,954 | +0.59(+1.14%) |
May 09, 2019 | 51.26 | 51.58 | 50.81 | 51.54 | 1,611,451 | +0.24(+0.48%) |
May 08, 2019 | 51.70 | 52.26 | 51.23 | 51.30 | 1,598,614 | -0.37(-0.72%) |
May 07, 2019 | 52.70 | 52.84 | 51.48 | 51.67 | 845,793 | -1.14(-2.15%) |
May 06, 2019 | 52.65 | 53.10 | 52.62 | 52.81 | 818,696 | +0.04(+0.08%) |
May 03, 2019 | 52.45 | 52.95 | 52.38 | 52.77 | 637,578 | +0.31(+0.59%) |
May 02, 2019 | 52.35 | 52.83 | 52.12 | 52.46 | 665,567 | +0.21(+0.40%) |
May 01, 2019 | 51.82 | 52.78 | 51.82 | 52.25 | 910,729 | +0.27(+0.51%) |
Apr 30, 2019 | 51.36 | 52.12 | 51.31 | 51.98 | 1,082,662 | +0.62(+1.21%) |
Apr 29, 2019 | 51.86 | 52.27 | 51.36 | 51.36 | 952,652 | -0.61(-1.17%) |
Apr 26, 2019 | 51.68 | 52.25 | 51.55 | 51.97 | 580,780 | +0.34(+0.66%) |
Apr 25, 2019 | 51.12 | 51.86 | 51.11 | 51.63 | 886,082 | +0.30(+0.58%) |
Apr 24, 2019 | 51.19 | 51.79 | 50.89 | 51.33 | 1,033,109 | +0.50(+0.99%) |
Apr 23, 2019 | 51.02 | 51.17 | 50.22 | 50.82 | 1,692,718 | +0.49(+0.98%) |
Apr 22, 2019 | 50.68 | 50.71 | 49.82 | 50.33 | 1,391,657 | -0.60(-1.17%) |
Apr 18, 2019 | 50.16 | 51.01 | 49.93 | 50.93 | 808,647 | +0.82(+1.64%) |
Apr 17, 2019 | 50.18 | 50.43 | 49.55 | 50.10 | 1,191,019 | +0.08(+0.15%) |
Apr 16, 2019 | 51.66 | 51.66 | 49.95 | 50.03 | 1,108,558 | -1.59(-3.08%) |
Apr 15, 2019 | 52.09 | 52.14 | 51.34 | 51.62 | 934,791 | -0.42(-0.81%) |
Apr 12, 2019 | 51.64 | 52.05 | 51.29 | 52.04 | 656,885 | +0.23(+0.45%) |
Apr 11, 2019 | 51.79 | 51.92 | 51.50 | 51.81 | 483,253 | +0.08(+0.16%) |
Apr 10, 2019 | 51.30 | 51.83 | 51.20 | 51.72 | 712,750 | +0.54(+1.06%) |
Apr 09, 2019 | 51.48 | 51.48 | 51.10 | 51.18 | 412,369 | -0.30(-0.58%) |
Apr 08, 2019 | 51.85 | 51.93 | 51.05 | 51.48 | 698,707 | -0.37(-0.71%) |
Apr 05, 2019 | 51.78 | 51.93 | 51.51 | 51.85 | 775,197 | +0.03(+0.06%) |
Apr 04, 2019 | 51.48 | 51.85 | 51.37 | 51.82 | 766,504 | +0.18(+0.35%) |
Apr 03, 2019 | 51.38 | 51.88 | 51.02 | 51.64 | 776,158 | +0.28(+0.54%) |
Apr 02, 2019 | 50.97 | 51.52 | 50.56 | 51.36 | 856,726 | +0.51(+1.01%) |
Apr 01, 2019 | 50.80 | 50.92 | 50.38 | 50.85 | 752,796 | -0.06(-0.12%) |
Mar 29, 2019 | 51.10 | 51.26 | 50.78 | 50.91 | 1,134,396 | -0.37(-0.71%) |
Mar 28, 2019 | 50.54 | 51.28 | 50.45 | 51.28 | 743,262 | +0.83(+1.64%) |
Mar 27, 2019 | 50.96 | 51.08 | 50.40 | 50.45 | 656,226 | -0.56(-1.10%) |
Mar 26, 2019 | 50.24 | 51.05 | 50.24 | 51.01 | 680,265 | +0.36(+0.72%) |
Mar 25, 2019 | 50.43 | 50.84 | 50.26 | 50.65 | 484,257 | +0.19(+0.37%) |
Mar 22, 2019 | 50.60 | 51.02 | 50.40 | 50.46 | 536,972 | -0.04(-0.09%) |
Mar 21, 2019 | 49.43 | 50.55 | 49.35 | 50.51 | 675,423 | +1.02(+2.06%) |
Mar 20, 2019 | 49.11 | 49.73 | 48.83 | 49.49 | 770,031 | +0.21(+0.43%) |
Mar 19, 2019 | 49.52 | 49.65 | 49.10 | 49.27 | 888,878 | -0.23(-0.47%) |
Mar 18, 2019 | 50.48 | 50.48 | 49.33 | 49.51 | 1,044,388 | -0.84(-1.67%) |
Mar 15, 2019 | 50.58 | 50.80 | 50.18 | 50.35 | 1,498,513 | -0.13(-0.26%) |
Mar 14, 2019 | 50.27 | 50.48 | 50.00 | 50.48 | 574,441 | +0.27(+0.54%) |
Mar 13, 2019 | 50.55 | 50.66 | 50.17 | 50.21 | 611,801 | -0.14(-0.28%) |
Mar 12, 2019 | 50.31 | 50.58 | 50.09 | 50.36 | 483,128 | +0.08(+0.15%) |
Mar 11, 2019 | 49.61 | 50.30 | 49.32 | 50.28 | 858,721 | +0.86(+1.75%) |
Mar 08, 2019 | 49.51 | 49.96 | 49.30 | 49.42 | 1,053,180 | -0.07(-0.14%) |
Mar 07, 2019 | 49.31 | 50.06 | 49.31 | 49.49 | 1,161,825 | +0.21(+0.42%) |
Mar 06, 2019 | 49.31 | 49.93 | 49.18 | 49.28 | 906,847 | -0.06(-0.12%) |
Mar 05, 2019 | 48.63 | 49.51 | 48.63 | 49.34 | 935,924 | +0.55(+1.14%) |
Mar 04, 2019 | 48.59 | 48.87 | 48.25 | 48.78 | 693,500 | +0.33(+0.69%) |
Mar 01, 2019 | 48.15 | 48.50 | 47.58 | 48.45 | 931,069 | +0.32(+0.66%) |
Feb 28, 2019 | 47.69 | 48.69 | 47.50 | 48.13 | 1,088,019 | +0.47(+0.99%) |
Feb 27, 2019 | 47.80 | 47.90 | 47.38 | 47.66 | 575,064 | -0.22(-0.46%) |
Feb 26, 2019 | 47.92 | 48.39 | 47.59 | 47.88 | 914,526 | +0.06(+0.13%) |
Feb 25, 2019 | 48.58 | 48.58 | 47.67 | 47.82 | 897,977 | -0.78(-1.60%) |
Feb 22, 2019 | 48.36 | 48.68 | 48.02 | 48.60 | 496,795 | +0.31(+0.65%) |
Feb 21, 2019 | 47.70 | 48.29 | 47.39 | 48.28 | 821,532 | +0.43(+0.90%) |
Feb 20, 2019 | 48.32 | 48.40 | 47.48 | 47.85 | 847,672 | -0.47(-0.97%) |
Feb 19, 2019 | 48.26 | 48.42 | 48.07 | 48.32 | 873,336 | +0.04(+0.08%) |
Feb 15, 2019 | 48.22 | 48.30 | 47.99 | 48.28 | 1,203,731 | +0.17(+0.35%) |
Feb 14, 2019 | 48.05 | 48.30 | 47.87 | 48.11 | 920,295 | +0.16(+0.33%) |
Feb 13, 2019 | 47.60 | 48.02 | 47.48 | 47.95 | 998,789 | +0.07(+0.15%) |
Feb 12, 2019 | 48.62 | 48.62 | 47.30 | 47.88 | 810,779 | -0.76(-1.57%) |
Feb 11, 2019 | 48.96 | 49.35 | 48.63 | 48.65 | 854,218 | -0.29(-0.60%) |
Feb 08, 2019 | 48.41 | 48.95 | 48.34 | 48.94 | 811,666 | +0.46(+0.95%) |
Feb 07, 2019 | 47.95 | 48.59 | 47.79 | 48.48 | 914,889 | +0.47(+0.97%) |
Feb 06, 2019 | 47.98 | 48.08 | 47.76 | 48.01 | 644,672 | +0.03(+0.06%) |
Feb 05, 2019 | 47.88 | 48.04 | 47.29 | 47.99 | 1,193,650 | +0.49(+1.04%) |
Feb 04, 2019 | 46.71 | 47.50 | 46.68 | 47.49 | 903,100 | +0.68(+1.45%) |
Feb 01, 2019 | 46.91 | 47.22 | 45.89 | 46.82 | 853,649 | -0.09(-0.20%) |
Jan 31, 2019 | 46.01 | 46.97 | 45.78 | 46.91 | 970,943 | +0.78(+1.69%) |
Jan 30, 2019 | 46.00 | 46.30 | 45.69 | 46.13 | 614,862 | +0.08(+0.16%) |
Jan 29, 2019 | 45.68 | 46.12 | 45.14 | 46.05 | 929,272 | +0.40(+0.87%) |
Jan 28, 2019 | 45.01 | 45.73 | 45.01 | 45.66 | 808,991 | +0.43(+0.96%) |
Jan 25, 2019 | 44.81 | 45.25 | 44.77 | 45.22 | 544,421 | +0.46(+1.02%) |
Jan 24, 2019 | 44.98 | 45.33 | 44.71 | 44.76 | 850,852 | -0.25(-0.56%) |
Jan 23, 2019 | 45.18 | 45.25 | 44.65 | 45.02 | 570,744 | -0.10(-0.22%) |
Jan 22, 2019 | 45.01 | 45.19 | 44.69 | 45.11 | 563,476 | +0.11(+0.24%) |
Jan 18, 2019 | 45.04 | 45.11 | 44.54 | 45.01 | 426,598 | +0.04(+0.08%) |
Jan 17, 2019 | 44.64 | 45.00 | 44.58 | 44.97 | 496,136 | +0.23(+0.50%) |
Jan 16, 2019 | 44.06 | 44.93 | 43.82 | 44.75 | 808,454 | +0.66(+1.49%) |
Jan 15, 2019 | 43.84 | 44.38 | 43.84 | 44.09 | 753,949 | +0.27(+0.63%) |
Jan 14, 2019 | 43.89 | 44.01 | 43.61 | 43.82 | 602,368 | -0.13(-0.29%) |
Jan 11, 2019 | 43.80 | 44.02 | 43.60 | 43.95 | 795,640 | +0.09(+0.20%) |
Jan 10, 2019 | 42.83 | 43.97 | 42.62 | 43.86 | 821,385 | +1.07(+2.50%) |
Jan 09, 2019 | 42.95 | 43.07 | 42.33 | 42.79 | 921,853 | -0.10(-0.24%) |
Jan 08, 2019 | 42.31 | 42.98 | 42.07 | 42.89 | 962,883 | +0.82(+1.96%) |
Jan 07, 2019 | 42.51 | 42.88 | 41.96 | 42.07 | 976,475 | -0.19(-0.46%) |
Jan 04, 2019 | 42.03 | 42.82 | 41.88 | 42.26 | 1,065,143 | +0.11(+0.25%) |
Jan 03, 2019 | 41.64 | 42.68 | 41.59 | 42.16 | 770,191 | +0.50(+1.20%) |
Jan 02, 2019 | 42.64 | 42.77 | 41.49 | 41.65 | 1,021,704 | -1.38(-3.20%) |
Dec 31, 2018 | 42.70 | 43.07 | 42.19 | 43.03 | 853,649 | +0.34(+0.80%) |
Dec 28, 2018 | 43.06 | 43.35 | 42.16 | 42.69 | 830,626 | -0.01(-0.03%) |
Dec 27, 2018 | 42.19 | 42.74 | 41.38 | 42.70 | 886,361 | +0.30(+0.70%) |
Dec 26, 2018 | 41.16 | 42.45 | 40.93 | 42.41 | 820,647 | +1.33(+3.24%) |
Dec 24, 2018 | 43.13 | 43.31 | 41.07 | 41.08 | 414,748 | -2.07(-4.79%) |
Dec 21, 2018 | 43.73 | 44.49 | 43.14 | 43.14 | 1,317,115 | -0.42(-0.97%) |
Dec 20, 2018 | 43.50 | 44.00 | 43.17 | 43.57 | 945,446 | +0.12(+0.27%) |
Dec 19, 2018 | 43.77 | 43.87 | 43.25 | 43.45 | 823,072 | -0.21(-0.47%) |
Dec 18, 2018 | 43.39 | 44.02 | 43.34 | 43.65 | 898,253 | +0.57(+1.32%) |
Dec 17, 2018 | 44.54 | 44.79 | 43.06 | 43.09 | 939,349 | -1.40(-3.15%) |
Dec 14, 2018 | 44.24 | 44.56 | 44.13 | 44.49 | 878,303 | +0.19(+0.43%) |
Dec 13, 2018 | 44.02 | 44.98 | 43.99 | 44.30 | 1,241,094 | +0.29(+0.65%) |
Dec 12, 2018 | 45.44 | 45.79 | 44.00 | 44.01 | 969,998 | -1.16(-2.57%) |
Dec 11, 2018 | 45.66 | 45.83 | 45.16 | 45.17 | 1,163,812 | -0.34(-0.75%) |
Dec 10, 2018 | 45.31 | 45.83 | 44.93 | 45.51 | 1,229,977 | +0.33(+0.74%) |
Dec 07, 2018 | 44.98 | 45.39 | 44.49 | 45.18 | 1,220,862 | +0.08(+0.18%) |
Dec 06, 2018 | 43.68 | 45.20 | 43.49 | 45.10 | 1,233,825 | +1.28(+2.92%) |
Dec 04, 2018 | 44.23 | 44.77 | 43.73 | 43.82 | 775,241 | -0.61(-1.38%) |
Dec 03, 2018 | 43.62 | 44.46 | 43.54 | 44.43 | 814,221 | +0.59(+1.35%) |
Nov 30, 2018 | 42.99 | 43.96 | 42.92 | 43.84 | 1,064,679 | +0.93(+2.18%) |
Nov 29, 2018 | 42.99 | 43.15 | 42.71 | 42.91 | 743,443 | -0.13(-0.30%) |
Nov 28, 2018 | 43.00 | 43.22 | 42.93 | 43.04 | 648,551 | +0.12(+0.29%) |
Nov 27, 2018 | 42.88 | 43.04 | 42.79 | 42.91 | 441,374 | -0.01(-0.03%) |
Nov 26, 2018 | 43.31 | 43.54 | 42.85 | 42.93 | 650,539 | -0.22(-0.50%) |
Nov 23, 2018 | 43.03 | 43.32 | 42.70 | 43.14 | 180,700 | +0.12(+0.29%) |
Nov 21, 2018 | 43.02 | 43.02 | 43.02 | 0 | +0.12(+0.29%) | |
Nov 20, 2018 | 42.93 | 43.15 | 42.66 | 42.90 | 576,087 | -0.02(-0.04%) |
Nov 19, 2018 | 42.61 | 42.95 | 42.38 | 42.91 | 795,451 | +0.28(+0.66%) |
Nov 16, 2018 | 42.11 | 42.64 | 42.11 | 42.63 | 440,173 | +0.45(+1.08%) |
Nov 15, 2018 | 42.49 | 42.49 | 41.76 | 42.18 | 594,754 | -0.35(-0.83%) |
Nov 14, 2018 | 42.84 | 43.06 | 42.41 | 42.53 | 497,300 | -0.41(-0.95%) |
Nov 13, 2018 | 43.07 | 43.11 | 42.52 | 42.94 | 439,789 | -0.07(-0.16%) |
Nov 12, 2018 | 42.99 | 43.43 | 42.97 | 43.01 | 362,653 | +0.04(+0.09%) |
Nov 09, 2018 | 42.94 | 43.13 | 42.75 | 42.97 | 361,854 | -0.03(-0.06%) |
Nov 08, 2018 | 42.65 | 43.07 | 42.44 | 43.00 | 527,772 | +0.16(+0.37%) |
Nov 07, 2018 | 42.05 | 42.92 | 41.90 | 42.84 | 612,556 | +0.93(+2.22%) |
Nov 06, 2018 | 41.98 | 42.40 | 41.88 | 41.91 | 598,774 | +0.02(+0.04%) |
Nov 05, 2018 | 41.44 | 42.21 | 41.44 | 41.89 | 597,777 | +0.49(+1.18%) |
Nov 02, 2018 | 41.89 | 42.09 | 40.97 | 41.40 | 723,709 | -0.49(-1.17%) |
Nov 01, 2018 | 41.84 | 41.99 | 41.47 | 41.89 | 752,703 | +0.18(+0.43%) |
Oct 31, 2018 | 42.55 | 42.63 | 41.68 | 41.71 | 1,108,783 | -0.83(-1.95%) |
Oct 30, 2018 | 42.65 | 43.16 | 42.46 | 42.54 | 828,624 | -0.04(-0.10%) |
Oct 29, 2018 | 42.31 | 42.84 | 42.31 | 42.58 | 732,070 | +0.39(+0.93%) |
Oct 26, 2018 | 43.05 | 43.13 | 42.09 | 42.19 | 1,192,032 | -0.98(-2.27%) |
Oct 25, 2018 | 42.37 | 43.40 | 42.06 | 43.17 | 869,187 | +0.86(+2.04%) |
Oct 24, 2018 | 41.61 | 42.58 | 41.53 | 42.31 | 948,102 | +0.84(+2.03%) |
Oct 23, 2018 | 40.64 | 41.88 | 40.53 | 41.47 | 831,194 | +0.59(+1.44%) |
Oct 22, 2018 | 41.59 | 41.86 | 40.80 | 40.87 | 563,049 | -0.70(-1.67%) |
Oct 19, 2018 | 41.30 | 41.80 | 41.30 | 41.57 | 406,575 | +0.22(+0.52%) |
Oct 18, 2018 | 41.33 | 41.58 | 41.20 | 41.35 | 552,085 | -0.00(-0.01%) |
Oct 17, 2018 | 41.54 | 41.68 | 41.20 | 41.36 | 618,108 | -0.22(-0.52%) |
Oct 16, 2018 | 40.85 | 41.74 | 40.68 | 41.58 | 798,925 | +0.82(+2.01%) |
Oct 15, 2018 | 40.34 | 41.21 | 40.25 | 40.76 | 1,107,332 | +0.29(+0.71%) |
Oct 12, 2018 | 40.55 | 40.82 | 40.04 | 40.47 | 1,095,099 | +0.12(+0.29%) |
Oct 11, 2018 | 41.16 | 41.41 | 40.13 | 40.35 | 963,614 | -0.72(-1.75%) |
Oct 10, 2018 | 41.80 | 42.02 | 41.03 | 41.07 | 671,774 | -0.88(-2.09%) |
Oct 09, 2018 | 41.63 | 42.20 | 41.43 | 41.95 | 728,976 | +0.30(+0.71%) |
Oct 08, 2018 | 41.32 | 41.97 | 41.32 | 41.65 | 994,914 | +0.33(+0.80%) |
Oct 05, 2018 | 41.48 | 41.77 | 41.31 | 41.32 | 566,618 | -0.15(-0.35%) |
Oct 04, 2018 | 41.56 | 41.77 | 41.20 | 41.47 | 643,779 | -0.24(-0.57%) |
Oct 03, 2018 | 42.24 | 42.39 | 41.50 | 41.70 | 760,131 | -0.51(-1.21%) |
Oct 02, 2018 | 42.28 | 42.38 | 42.08 | 42.21 | 873,961 | -0.04(-0.10%) |
Oct 01, 2018 | 42.80 | 42.86 | 42.23 | 42.26 | 653,166 | -0.23(-0.54%) |
Sep 28, 2018 | 41.81 | 42.50 | 41.78 | 42.49 | 1,273,983 | +0.71(+1.71%) |
Sep 27, 2018 | 41.81 | 42.02 | 41.66 | 41.77 | 660,421 | +0.12(+0.29%) |
Sep 26, 2018 | 41.99 | 42.20 | 41.64 | 41.65 | 828,140 | -0.28(-0.66%) |
Sep 25, 2018 | 42.06 | 42.12 | 41.75 | 41.93 | 669,733 | -0.09(-0.21%) |
Sep 24, 2018 | 42.39 | 42.61 | 41.93 | 42.02 | 866,694 | -0.46(-1.08%) |
Sep 21, 2018 | 42.25 | 42.67 | 42.04 | 42.48 | 1,041,874 | +0.20(+0.47%) |
Sep 20, 2018 | 42.19 | 42.34 | 41.99 | 42.28 | 801,466 | +0.11(+0.26%) |
Sep 19, 2018 | 42.41 | 42.41 | 42.00 | 42.17 | 1,229,820 | -0.22(-0.52%) |
Sep 18, 2018 | 42.49 | 42.61 | 42.18 | 42.39 | 699,103 | -0.11(-0.25%) |
Sep 17, 2018 | 42.20 | 42.53 | 42.09 | 42.50 | 925,537 | +0.31(+0.73%) |
Sep 14, 2018 | 42.22 | 42.22 | 41.65 | 42.19 | 573,110 | -0.09(-0.21%) |
Sep 13, 2018 | 42.29 | 42.51 | 42.12 | 42.28 | 678,049 | +0.16(+0.37%) |
Sep 12, 2018 | 42.20 | 42.29 | 42.00 | 42.12 | 741,863 | -0.06(-0.15%) |
Sep 11, 2018 | 42.09 | 42.28 | 41.95 | 42.18 | 659,371 | +0.07(+0.17%) |
Sep 10, 2018 | 42.27 | 42.31 | 42.02 | 42.11 | 749,030 | +0.05(+0.11%) |
Sep 07, 2018 | 41.99 | 42.23 | 41.91 | 42.06 | 1,137,088 | -0.11(-0.27%) |
Sep 06, 2018 | 41.90 | 42.24 | 41.90 | 42.18 | 995,244 | +0.30(+0.71%) |
Sep 05, 2018 | 42.04 | 42.05 | 41.60 | 41.88 | 1,004,571 | -0.31(-0.74%) |
Sep 04, 2018 | 42.31 | 42.48 | 42.05 | 42.19 | 700,277 | -0.24(-0.57%) |
Aug 31, 2018 | 42.43 | 42.43 | 42.43 | 0 | +0.09(+0.21%) | |
Aug 30, 2018 | 42.42 | 42.44 | 42.24 | 42.34 | 792,781 | +0.06(+0.14%) |
Aug 29, 2018 | 42.37 | 42.50 | 42.17 | 42.28 | 729,780 | -0.00(-0.01%) |
Aug 28, 2018 | 41.86 | 42.33 | 41.78 | 42.29 | 834,332 | +0.43(+1.03%) |
Aug 27, 2018 | 41.70 | 41.87 | 41.40 | 41.86 | 613,424 | +0.20(+0.47%) |
Aug 24, 2018 | 41.39 | 41.68 | 41.32 | 41.66 | 689,331 | +0.39(+0.96%) |
Aug 23, 2018 | 41.27 | 41.47 | 41.12 | 41.26 | 697,690 | -0.04(-0.10%) |
Aug 22, 2018 | 41.47 | 41.47 | 41.19 | 41.30 | 457,947 | -0.20(-0.47%) |
Aug 21, 2018 | 41.67 | 41.70 | 41.24 | 41.50 | 647,023 | -0.15(-0.36%) |
Aug 20, 2018 | 41.98 | 42.05 | 41.64 | 41.65 | 707,200 | -0.17(-0.40%) |
Aug 17, 2018 | 41.58 | 41.84 | 41.43 | 41.82 | 785,686 | +0.20(+0.48%) |
Aug 16, 2018 | 41.16 | 41.64 | 41.14 | 41.62 | 1,516,606 | +0.46(+1.11%) |
Aug 15, 2018 | 40.49 | 41.27 | 40.41 | 41.16 | 729,204 | +0.62(+1.53%) |
Aug 14, 2018 | 40.14 | 40.66 | 39.99 | 40.54 | 871,970 | +0.38(+0.95%) |
Aug 13, 2018 | 40.08 | 40.18 | 39.93 | 40.16 | 392,640 | +0.15(+0.37%) |
Aug 10, 2018 | 40.38 | 40.64 | 39.85 | 40.01 | 1,054,660 | -0.42(-1.05%) |
Aug 09, 2018 | 40.38 | 40.63 | 40.27 | 40.43 | 684,750 | +0.08(+0.21%) |
Aug 08, 2018 | 40.30 | 40.48 | 40.27 | 40.35 | 649,752 | +0.03(+0.09%) |
Aug 07, 2018 | 40.29 | 40.39 | 39.99 | 40.31 | 820,738 | -0.01(-0.02%) |
Aug 06, 2018 | 40.30 | 40.56 | 40.19 | 40.32 | 438,233 | +0.02(+0.04%) |
Aug 03, 2018 | 39.83 | 40.31 | 39.73 | 40.31 | 511,461 | +0.47(+1.19%) |
Aug 02, 2018 | 39.92 | 40.10 | 39.70 | 39.83 | 459,100 | -0.10(-0.25%) |
Aug 01, 2018 | 39.64 | 39.96 | 39.42 | 39.93 | 889,340 | +0.08(+0.21%) |
Jul 31, 2018 | 39.43 | 40.29 | 39.30 | 39.85 | 753,015 | +0.53(+1.36%) |
Jul 30, 2018 | 39.38 | 39.38 | 39.07 | 39.32 | 620,267 | -0.08(-0.21%) |
Jul 27, 2018 | 39.60 | 39.72 | 39.31 | 39.40 | 746,414 | -0.11(-0.29%) |
Jul 26, 2018 | 39.67 | 39.89 | 39.39 | 39.51 | 590,294 | -0.21(-0.53%) |
Jul 25, 2018 | 39.44 | 39.98 | 39.43 | 39.72 | 916,230 | +0.34(+0.86%) |
Jul 24, 2018 | 40.39 | 40.39 | 39.17 | 39.39 | 1,207,206 | -0.60(-1.49%) |
Jul 23, 2018 | 40.06 | 40.06 | 39.58 | 39.98 | 1,928,102 | +0.00(+0.00%) |
Jul 20, 2018 | 40.42 | 40.68 | 39.92 | 39.98 | 1,003,722 | -0.49(-1.21%) |
Jul 19, 2018 | 40.20 | 40.81 | 40.08 | 40.47 | 1,324,002 | +0.23(+0.58%) |
Jul 18, 2018 | 40.56 | 40.70 | 40.09 | 40.24 | 863,282 | -0.37(-0.91%) |
Jul 17, 2018 | 40.78 | 40.84 | 40.55 | 40.61 | 1,382,302 | -0.14(-0.33%) |
Jul 16, 2018 | 40.52 | 40.78 | 40.27 | 40.74 | 840,296 | +0.24(+0.58%) |
Jul 13, 2018 | 40.44 | 40.77 | 40.36 | 40.51 | 567,005 | +0.11(+0.26%) |
Jul 12, 2018 | 40.20 | 40.49 | 40.20 | 40.40 | 443,441 | +0.04(+0.09%) |
Jul 11, 2018 | 40.33 | 40.63 | 40.27 | 40.37 | 396,702 | +0.09(+0.22%) |
Jul 10, 2018 | 40.19 | 40.51 | 40.03 | 40.28 | 921,607 | +0.09(+0.23%) |
Jul 09, 2018 | 40.56 | 40.68 | 39.97 | 40.19 | 1,153,795 | -0.33(-0.82%) |
Jul 06, 2018 | 40.55 | 40.63 | 40.29 | 40.52 | 833,166 | +0.07(+0.17%) |
Jul 05, 2018 | 40.26 | 40.46 | 40.07 | 40.45 | 742,724 | +0.27(+0.66%) |
Jul 03, 2018 | 40.18 | 40.18 | 40.18 | 0 | +0.13(+0.33%) | |
Jul 02, 2018 | 40.19 | 40.37 | 39.79 | 40.05 | 947,340 | -0.20(-0.49%) |
Jun 29, 2018 | 39.94 | 40.55 | 39.78 | 40.25 | 1,245,730 | +0.18(+0.44%) |
Jun 28, 2018 | 39.60 | 40.13 | 39.53 | 40.07 | 1,001,062 | +0.51(+1.28%) |
Jun 27, 2018 | 39.89 | 39.89 | 39.45 | 39.57 | 1,161,208 | -0.18(-0.46%) |
Jun 26, 2018 | 39.88 | 40.02 | 39.70 | 39.75 | 1,388,411 | -0.04(-0.10%) |
Jun 25, 2018 | 39.91 | 40.15 | 39.67 | 39.79 | 1,139,106 | -0.09(-0.22%) |
Jun 22, 2018 | 39.52 | 40.07 | 39.52 | 39.87 | 2,074,025 | +0.20(+0.49%) |
Jun 21, 2018 | 39.59 | 39.85 | 39.57 | 39.68 | 598,935 | +0.03(+0.07%) |
Jun 20, 2018 | 39.47 | 39.82 | 39.39 | 39.65 | 685,184 | +0.28(+0.72%) |
Jun 19, 2018 | 39.57 | 39.90 | 39.33 | 39.37 | 966,455 | -0.38(-0.96%) |
Jun 18, 2018 | 39.94 | 40.00 | 39.40 | 39.75 | 586,119 | -0.22(-0.56%) |
Jun 15, 2018 | 40.40 | 39.89 | 39.97 | 906,982 | +0.03(+0.09%) | |
Jun 14, 2018 | 39.58 | 40.15 | 39.53 | 39.94 | 960,689 | +0.41(+1.05%) |
Jun 13, 2018 | 40.18 | 40.41 | 39.37 | 39.53 | 635,920 | -0.61(-1.52%) |
Jun 12, 2018 | 40.08 | 40.37 | 40.01 | 40.14 | 821,799 | +0.09(+0.22%) |
Jun 11, 2018 | 40.21 | 40.25 | 39.94 | 40.05 | 999,369 | -0.08(-0.20%) |
Jun 08, 2018 | 39.96 | 40.25 | 39.96 | 40.13 | 578,637 | +0.22(+0.56%) |
Jun 07, 2018 | 39.95 | 40.07 | 39.71 | 39.90 | 1,041,454 | -0.04(-0.10%) |
Jun 06, 2018 | 39.60 | 39.94 | 1,004,836 | +0.06(+0.14%) | ||
Jun 05, 2018 | 40.56 | 40.56 | 39.85 | 39.89 | 963,928 | -0.41(-1.03%) |
Jun 04, 2018 | 40.11 | 40.41 | 39.97 | 40.30 | 604,260 | +0.30(+0.74%) |