Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 33.13 | 33.55 | 32.77 | 33.13 | 36,764 | -0.42(-1.25%) |
May 30, 2019 | 33.84 | 34.18 | 33.11 | 33.55 | 32,588 | -0.14(-0.42%) |
May 29, 2019 | 33.54 | 33.84 | 33.26 | 33.69 | 93,428 | -0.05(-0.16%) |
May 28, 2019 | 33.75 | 34.21 | 33.55 | 33.75 | 36,187 | -0.10(-0.28%) |
May 24, 2019 | 33.48 | 33.90 | 33.48 | 33.84 | 15,641 | +0.70(+2.11%) |
May 23, 2019 | 33.84 | 33.84 | 32.84 | 33.14 | 29,757 | -0.95(-2.77%) |
May 22, 2019 | 34.60 | 34.77 | 33.97 | 34.09 | 12,838 | -0.57(-1.64%) |
May 21, 2019 | 34.53 | 34.70 | 34.13 | 34.66 | 41,434 | +0.14(+0.41%) |
May 20, 2019 | 34.10 | 34.68 | 34.10 | 34.52 | 18,860 | +0.24(+0.69%) |
May 17, 2019 | 34.18 | 34.73 | 33.95 | 34.28 | 17,354 | -0.23(-0.66%) |
May 16, 2019 | 34.33 | 34.90 | 34.32 | 34.51 | 31,554 | +0.25(+0.74%) |
May 15, 2019 | 34.38 | 34.66 | 34.14 | 34.25 | 19,281 | -0.39(-1.14%) |
May 14, 2019 | 34.39 | 34.96 | 34.37 | 34.65 | 15,756 | +0.32(+0.94%) |
May 13, 2019 | 35.03 | 35.28 | 34.27 | 34.32 | 28,855 | -1.26(-3.54%) |
May 10, 2019 | 35.76 | 35.76 | 35.39 | 35.59 | 14,271 | -0.33(-0.93%) |
May 09, 2019 | 35.44 | 35.97 | 35.31 | 35.92 | 28,991 | +0.25(+0.69%) |
May 08, 2019 | 36.02 | 36.06 | 35.67 | 35.67 | 29,732 | -0.35(-0.97%) |
May 07, 2019 | 36.28 | 36.50 | 35.78 | 36.02 | 26,438 | -0.60(-1.65%) |
May 06, 2019 | 36.15 | 36.86 | 36.03 | 36.63 | 20,160 | +0.05(+0.14%) |
May 03, 2019 | 36.08 | 36.70 | 35.62 | 36.58 | 17,582 | +0.51(+1.41%) |
May 02, 2019 | 35.86 | 36.30 | 35.78 | 36.07 | 22,363 | +0.23(+0.64%) |
May 01, 2019 | 36.03 | 36.14 | 35.22 | 35.84 | 39,045 | -0.22(-0.61%) |
Apr 30, 2019 | 36.82 | 36.82 | 36.05 | 36.06 | 31,239 | -0.80(-2.16%) |
Apr 29, 2019 | 36.63 | 36.97 | 36.44 | 36.86 | 56,031 | +0.11(+0.31%) |
Apr 26, 2019 | 35.63 | 36.75 | 35.63 | 36.74 | 28,201 | +1.10(+3.10%) |
Apr 25, 2019 | 36.42 | 36.42 | 35.41 | 35.64 | 39,654 | -1.03(-2.82%) |
Apr 24, 2019 | 36.63 | 36.99 | 36.24 | 36.67 | 42,409 | +0.34(+0.94%) |
Apr 23, 2019 | 36.27 | 36.88 | 35.83 | 36.33 | 45,190 | +0.31(+0.85%) |
Apr 22, 2019 | 36.68 | 36.68 | 35.83 | 36.02 | 23,626 | -0.70(-1.91%) |
Apr 18, 2019 | 36.65 | 37.22 | 36.52 | 36.72 | 21,693 | -0.17(-0.45%) |
Apr 17, 2019 | 36.91 | 36.98 | 36.51 | 36.89 | 21,581 | -0.20(-0.54%) |
Apr 16, 2019 | 37.14 | 37.28 | 36.82 | 37.09 | 18,668 | +0.22(+0.59%) |
Apr 15, 2019 | 37.35 | 37.38 | 36.84 | 36.87 | 17,667 | -0.46(-1.24%) |
Apr 12, 2019 | 37.25 | 37.35 | 36.93 | 37.34 | 34,480 | +0.32(+0.85%) |
Apr 11, 2019 | 37.15 | 37.32 | 36.77 | 37.02 | 13,875 | -0.02(-0.05%) |
Apr 10, 2019 | 36.40 | 37.10 | 36.27 | 37.04 | 23,693 | +0.57(+1.56%) |
Apr 09, 2019 | 36.77 | 37.13 | 36.44 | 36.47 | 16,797 | -0.64(-1.72%) |
Apr 08, 2019 | 37.14 | 37.28 | 36.86 | 37.11 | 18,346 | -0.06(-0.16%) |
Apr 05, 2019 | 37.27 | 37.33 | 36.93 | 37.17 | 39,161 | -0.09(-0.24%) |
Apr 04, 2019 | 37.01 | 37.63 | 37.00 | 37.26 | 38,903 | +0.25(+0.69%) |
Apr 03, 2019 | 37.44 | 37.55 | 36.97 | 37.00 | 114,940 | -0.22(-0.59%) |
Apr 02, 2019 | 37.31 | 37.57 | 36.83 | 37.22 | 21,126 | -0.19(-0.51%) |
Apr 01, 2019 | 37.06 | 37.48 | 36.93 | 37.42 | 67,925 | +0.63(+1.71%) |
Mar 29, 2019 | 36.93 | 37.51 | 36.31 | 36.79 | 132,671 | +0.15(+0.41%) |
Mar 28, 2019 | 37.13 | 37.13 | 36.37 | 36.64 | 32,784 | -0.31(-0.83%) |
Mar 27, 2019 | 36.85 | 37.19 | 35.93 | 36.94 | 32,040 | +0.52(+1.42%) |
Mar 26, 2019 | 36.02 | 36.91 | 35.79 | 36.43 | 37,434 | +0.41(+1.14%) |
Mar 25, 2019 | 35.73 | 36.52 | 35.52 | 36.02 | 39,514 | +0.28(+0.78%) |
Mar 22, 2019 | 36.80 | 37.93 | 35.52 | 35.73 | 48,295 | -1.33(-3.59%) |
Mar 21, 2019 | 37.19 | 37.81 | 36.72 | 37.07 | 51,812 | +0.05(+0.14%) |
Mar 20, 2019 | 37.58 | 37.76 | 36.87 | 37.01 | 39,326 | -0.82(-2.18%) |
Mar 19, 2019 | 38.96 | 38.96 | 37.65 | 37.84 | 22,372 | -1.08(-2.77%) |
Mar 18, 2019 | 39.04 | 39.32 | 38.70 | 38.91 | 33,373 | -0.12(-0.31%) |
Mar 15, 2019 | 38.97 | 39.12 | 38.61 | 39.04 | 104,812 | +0.17(+0.43%) |
Mar 14, 2019 | 38.69 | 38.87 | 38.52 | 38.87 | 19,235 | +0.20(+0.52%) |
Mar 13, 2019 | 38.57 | 38.91 | 38.47 | 38.67 | 26,278 | +0.35(+0.91%) |
Mar 12, 2019 | 38.34 | 38.68 | 38.02 | 38.32 | 98,648 | -0.03(-0.07%) |
Mar 11, 2019 | 37.12 | 38.34 | 37.11 | 38.34 | 24,711 | +0.77(+2.05%) |
Mar 08, 2019 | 36.89 | 37.69 | 36.89 | 37.57 | 18,153 | +0.46(+1.23%) |
Mar 07, 2019 | 37.30 | 37.30 | 36.74 | 37.12 | 99,760 | -0.30(-0.80%) |
Mar 06, 2019 | 38.14 | 38.45 | 37.17 | 37.42 | 110,057 | -0.74(-1.95%) |
Mar 05, 2019 | 38.15 | 38.31 | 37.01 | 38.16 | 73,678 | -0.06(-0.16%) |
Mar 04, 2019 | 38.77 | 38.80 | 37.23 | 38.22 | 98,702 | -0.67(-1.71%) |
Mar 01, 2019 | 39.10 | 39.10 | 37.00 | 38.89 | 17,697 | +0.02(+0.05%) |
Feb 28, 2019 | 38.55 | 38.97 | 38.41 | 38.87 | 32,817 | +0.43(+1.12%) |
Feb 27, 2019 | 37.96 | 38.60 | 37.66 | 38.44 | 27,960 | +0.47(+1.25%) |
Feb 26, 2019 | 38.55 | 38.64 | 37.84 | 37.97 | 32,422 | -0.61(-1.59%) |
Feb 25, 2019 | 38.98 | 39.05 | 36.89 | 38.58 | 48,705 | -0.21(-0.54%) |
Feb 22, 2019 | 38.60 | 39.03 | 38.36 | 38.79 | 26,260 | -0.01(-0.02%) |
Feb 21, 2019 | 39.05 | 39.05 | 37.00 | 38.80 | 18,116 | -0.26(-0.67%) |
Feb 20, 2019 | 38.46 | 39.21 | 38.13 | 39.06 | 26,328 | +0.67(+1.73%) |
Feb 19, 2019 | 38.51 | 38.75 | 36.87 | 38.40 | 44,812 | -0.25(-0.66%) |
Feb 15, 2019 | 37.87 | 38.84 | 37.46 | 38.65 | 32,768 | +0.97(+2.58%) |
Feb 14, 2019 | 37.46 | 38.32 | 37.25 | 37.68 | 69,556 | -0.08(-0.21%) |
Feb 13, 2019 | 37.28 | 37.81 | 36.74 | 37.76 | 35,574 | +0.48(+1.29%) |
Feb 12, 2019 | 37.00 | 37.84 | 36.62 | 37.28 | 60,630 | +0.04(+0.12%) |
Feb 11, 2019 | 36.66 | 37.23 | 36.47 | 37.23 | 30,629 | +0.23(+0.62%) |
Feb 08, 2019 | 37.25 | 37.43 | 36.72 | 37.00 | 15,641 | -0.43(-1.15%) |
Feb 07, 2019 | 37.75 | 37.75 | 37.07 | 37.43 | 27,344 | -0.16(-0.42%) |
Feb 06, 2019 | 37.37 | 37.64 | 37.11 | 37.59 | 20,428 | +0.11(+0.28%) |
Feb 05, 2019 | 36.65 | 37.84 | 36.65 | 37.49 | 49,880 | +0.75(+2.05%) |
Feb 04, 2019 | 36.66 | 36.89 | 35.47 | 36.73 | 61,220 | +0.06(+0.17%) |
Feb 01, 2019 | 36.69 | 36.96 | 36.20 | 36.67 | 47,953 | +0.35(+0.96%) |
Jan 31, 2019 | 36.25 | 36.32 | 35.60 | 36.32 | 33,923 | +0.03(+0.07%) |
Jan 30, 2019 | 36.51 | 36.55 | 36.14 | 36.30 | 30,826 | +0.06(+0.17%) |
Jan 29, 2019 | 36.58 | 36.60 | 36.09 | 36.23 | 28,688 | -0.36(-0.98%) |
Jan 28, 2019 | 36.45 | 36.99 | 36.16 | 36.59 | 35,815 | -0.12(-0.33%) |
Jan 25, 2019 | 36.90 | 37.14 | 36.48 | 36.72 | 29,228 | +0.17(+0.46%) |
Jan 24, 2019 | 35.87 | 36.63 | 35.69 | 36.55 | 59,097 | +0.68(+1.90%) |
Jan 23, 2019 | 36.60 | 36.60 | 35.66 | 35.87 | 69,648 | -0.74(-2.03%) |
Jan 22, 2019 | 36.75 | 36.97 | 36.35 | 36.61 | 61,348 | -0.32(-0.88%) |
Jan 18, 2019 | 36.98 | 37.42 | 36.27 | 36.93 | 182,907 | -0.04(-0.12%) |
Jan 17, 2019 | 36.54 | 37.35 | 35.93 | 36.98 | 58,126 | +0.33(+0.91%) |
Jan 16, 2019 | 36.07 | 36.70 | 35.38 | 36.65 | 60,917 | +0.95(+2.65%) |
Jan 15, 2019 | 34.49 | 35.71 | 34.18 | 35.70 | 50,375 | +1.22(+3.53%) |
Jan 14, 2019 | 34.11 | 34.64 | 34.11 | 34.48 | 71,787 | +0.33(+0.97%) |
Jan 11, 2019 | 34.05 | 34.55 | 34.04 | 34.15 | 78,894 | +0.11(+0.31%) |
Jan 10, 2019 | 34.02 | 34.64 | 33.94 | 34.04 | 139,745 | -0.29(-0.84%) |
Jan 09, 2019 | 33.65 | 34.42 | 32.98 | 34.33 | 146,455 | +0.84(+2.51%) |
Jan 08, 2019 | 34.46 | 34.46 | 32.77 | 33.49 | 272,165 | -3.76(-10.09%) |
Jan 07, 2019 | 37.39 | 37.39 | 34.73 | 37.25 | 17,859 | +0.03(+0.07%) |
Jan 04, 2019 | 36.08 | 37.32 | 35.74 | 37.22 | 31,081 | +1.61(+4.52%) |
Jan 03, 2019 | 35.58 | 36.95 | 35.58 | 35.61 | 21,275 | -0.02(-0.05%) |
Jan 02, 2019 | 34.53 | 35.66 | 34.31 | 35.63 | 30,086 | +0.88(+2.54%) |
Dec 31, 2018 | 34.95 | 36.36 | 34.58 | 34.75 | 25,882 | -0.48(-1.35%) |
Dec 28, 2018 | 34.13 | 35.67 | 34.13 | 35.22 | 21,953 | +1.26(+3.72%) |
Dec 27, 2018 | 34.48 | 34.48 | 32.91 | 33.96 | 34,791 | -0.92(-2.63%) |
Dec 26, 2018 | 33.93 | 35.52 | 33.93 | 34.88 | 40,177 | +1.19(+3.55%) |
Dec 24, 2018 | 34.82 | 35.31 | 33.46 | 33.68 | 8,781 | -1.19(-3.40%) |
Dec 21, 2018 | 34.60 | 35.32 | 34.28 | 34.87 | 80,996 | +0.16(+0.45%) |
Dec 20, 2018 | 33.96 | 34.96 | 33.94 | 34.71 | 35,029 | +0.81(+2.40%) |
Dec 19, 2018 | 35.48 | 35.73 | 33.49 | 33.90 | 38,587 | -1.48(-4.18%) |
Dec 18, 2018 | 36.06 | 36.28 | 35.27 | 35.38 | 31,103 | -0.68(-1.87%) |
Dec 17, 2018 | 37.06 | 37.21 | 35.95 | 36.06 | 23,996 | -0.99(-2.66%) |
Dec 14, 2018 | 36.63 | 37.47 | 36.63 | 37.04 | 16,522 | +0.20(+0.54%) |
Dec 13, 2018 | 38.00 | 38.00 | 36.83 | 36.84 | 44,212 | -1.06(-2.81%) |
Dec 12, 2018 | 38.15 | 38.68 | 37.66 | 37.91 | 14,448 | -0.10(-0.27%) |
Dec 11, 2018 | 37.99 | 38.34 | 37.09 | 38.01 | 16,480 | +0.34(+0.90%) |
Dec 10, 2018 | 38.63 | 38.63 | 37.22 | 37.67 | 26,444 | -0.74(-1.92%) |
Dec 07, 2018 | 38.15 | 38.76 | 38.08 | 38.41 | 19,527 | +0.28(+0.73%) |
Dec 06, 2018 | 37.98 | 38.13 | 37.22 | 38.13 | 18,583 | -0.11(-0.29%) |
Dec 04, 2018 | 40.20 | 40.41 | 38.08 | 38.24 | 35,934 | -2.09(-5.17%) |
Dec 03, 2018 | 40.76 | 41.23 | 39.93 | 40.33 | 13,750 | -0.08(-0.19%) |
Nov 30, 2018 | 40.76 | 41.30 | 40.26 | 40.41 | 18,718 | -0.31(-0.76%) |
Nov 29, 2018 | 40.75 | 41.16 | 40.31 | 40.72 | 11,657 | -0.09(-0.21%) |
Nov 28, 2018 | 39.98 | 40.98 | 39.82 | 40.81 | 12,583 | +0.90(+2.26%) |
Nov 27, 2018 | 39.90 | 40.07 | 39.90 | 39.91 | 5,343 | -0.22(-0.54%) |
Nov 26, 2018 | 40.15 | 40.63 | 40.02 | 40.12 | 13,016 | +0.03(+0.09%) |
Nov 23, 2018 | 39.81 | 40.12 | 39.81 | 40.09 | 5,661 | +0.03(+0.06%) |
Nov 21, 2018 | 40.06 | 40.06 | 40.06 | 0 | +0.16(+0.39%) | |
Nov 20, 2018 | 40.78 | 40.78 | 39.91 | 39.91 | 15,853 | -1.27(-3.09%) |
Nov 19, 2018 | 41.27 | 41.51 | 40.78 | 41.18 | 8,034 | -0.11(-0.27%) |
Nov 16, 2018 | 40.60 | 41.50 | 40.60 | 41.29 | 17,216 | +0.46(+1.12%) |
Nov 15, 2018 | 40.29 | 40.98 | 40.29 | 40.83 | 15,874 | +0.32(+0.79%) |
Nov 14, 2018 | 41.01 | 41.01 | 40.40 | 40.51 | 12,496 | -0.34(-0.83%) |
Nov 13, 2018 | 40.60 | 41.19 | 40.25 | 40.85 | 18,697 | +0.24(+0.60%) |
Nov 12, 2018 | 40.86 | 41.33 | 40.60 | 40.61 | 16,693 | -0.29(-0.72%) |
Nov 09, 2018 | 41.37 | 41.37 | 40.73 | 40.90 | 9,705 | -0.44(-1.07%) |
Nov 08, 2018 | 40.92 | 41.62 | 40.63 | 41.34 | 5,702 | +0.29(+0.72%) |
Nov 07, 2018 | 40.97 | 41.10 | 40.64 | 41.05 | 12,505 | +0.40(+0.98%) |
Nov 06, 2018 | 40.16 | 40.83 | 40.14 | 40.65 | 10,424 | +0.50(+1.25%) |
Nov 05, 2018 | 40.23 | 40.41 | 39.94 | 40.15 | 8,303 | -0.01(-0.02%) |
Nov 02, 2018 | 40.07 | 40.47 | 39.59 | 40.16 | 19,411 | +0.16(+0.41%) |
Nov 01, 2018 | 39.88 | 40.22 | 39.88 | 39.99 | 15,017 | +0.30(+0.76%) |
Oct 31, 2018 | 40.68 | 40.68 | 39.53 | 39.69 | 33,009 | -0.64(-1.59%) |
Oct 30, 2018 | 39.66 | 40.52 | 39.59 | 40.33 | 25,780 | +0.74(+1.86%) |
Oct 29, 2018 | 38.63 | 40.28 | 38.33 | 39.59 | 23,982 | +1.25(+3.25%) |
Oct 26, 2018 | 38.23 | 38.95 | 38.10 | 38.35 | 23,802 | -0.34(-0.87%) |
Oct 25, 2018 | 37.99 | 39.43 | 37.99 | 38.69 | 41,962 | +0.99(+2.62%) |
Oct 24, 2018 | 42.17 | 42.45 | 37.01 | 37.70 | 45,655 | -4.19(-10.00%) |
Oct 23, 2018 | 39.80 | 42.30 | 39.80 | 41.89 | 18,302 | +1.58(+3.93%) |
Oct 22, 2018 | 41.02 | 42.20 | 39.92 | 40.30 | 15,028 | -0.56(-1.38%) |
Oct 19, 2018 | 41.29 | 42.21 | 40.71 | 40.87 | 44,484 | -0.64(-1.54%) |
Oct 18, 2018 | 42.68 | 42.68 | 41.28 | 41.51 | 21,702 | -1.20(-2.82%) |
Oct 17, 2018 | 43.07 | 43.07 | 42.17 | 42.71 | 21,160 | -0.35(-0.82%) |
Oct 16, 2018 | 43.01 | 43.10 | 42.52 | 43.07 | 17,416 | +0.17(+0.40%) |
Oct 15, 2018 | 42.04 | 44.31 | 42.04 | 42.89 | 29,322 | +0.86(+2.04%) |
Oct 12, 2018 | 43.69 | 43.69 | 41.73 | 42.04 | 17,678 | -1.24(-2.86%) |
Oct 11, 2018 | 44.23 | 44.24 | 43.17 | 43.27 | 19,821 | -1.06(-2.38%) |
Oct 10, 2018 | 45.34 | 45.34 | 43.73 | 44.33 | 20,588 | -0.90(-1.99%) |
Oct 09, 2018 | 44.89 | 45.45 | 44.77 | 45.23 | 23,671 | +0.23(+0.52%) |
Oct 08, 2018 | 43.82 | 45.13 | 43.44 | 45.00 | 24,055 | +1.19(+2.71%) |
Oct 05, 2018 | 44.13 | 44.14 | 43.28 | 43.81 | 12,016 | -0.24(-0.55%) |
Oct 04, 2018 | 43.70 | 44.48 | 43.60 | 44.05 | 21,060 | +0.35(+0.79%) |
Oct 03, 2018 | 42.90 | 43.71 | 42.90 | 43.71 | 10,670 | +0.90(+2.10%) |
Oct 02, 2018 | 43.19 | 43.79 | 42.61 | 42.81 | 20,786 | -0.48(-1.10%) |
Oct 01, 2018 | 43.19 | 43.35 | 43.01 | 43.28 | 41,745 | -0.16(-0.38%) |
Sep 28, 2018 | 43.32 | 43.79 | 43.06 | 43.45 | 20,798 | +0.09(+0.20%) |
Sep 27, 2018 | 42.88 | 43.58 | 42.88 | 43.36 | 29,812 | +0.48(+1.11%) |
Sep 26, 2018 | 43.58 | 43.58 | 42.41 | 42.88 | 18,391 | -0.65(-1.49%) |
Sep 25, 2018 | 43.79 | 44.48 | 43.49 | 43.53 | 30,722 | -0.13(-0.30%) |
Sep 24, 2018 | 44.57 | 44.57 | 43.45 | 43.66 | 18,878 | -1.21(-2.70%) |
Sep 21, 2018 | 44.18 | 44.87 | 43.97 | 44.87 | 88,507 | +0.65(+1.47%) |
Sep 20, 2018 | 43.79 | 44.48 | 43.19 | 44.23 | 17,810 | +0.61(+1.39%) |
Sep 19, 2018 | 43.49 | 44.10 | 43.32 | 43.62 | 15,260 | +0.04(+0.10%) |
Sep 18, 2018 | 44.87 | 44.87 | 43.45 | 43.58 | 20,742 | -1.34(-2.99%) |
Sep 17, 2018 | 44.40 | 44.96 | 44.18 | 44.92 | 21,668 | +0.35(+0.78%) |
Sep 14, 2018 | 44.74 | 44.74 | 44.29 | 44.57 | 32,121 | +0.00(+0.00%) |
Sep 13, 2018 | 44.74 | 44.74 | 44.27 | 44.57 | 24,875 | -0.13(-0.29%) |
Sep 12, 2018 | 44.48 | 44.70 | 44.05 | 44.70 | 27,913 | +0.13(+0.29%) |
Sep 11, 2018 | 43.92 | 44.74 | 43.79 | 44.57 | 42,788 | +0.22(+0.49%) |
Sep 10, 2018 | 44.10 | 44.48 | 43.88 | 44.36 | 14,898 | +0.35(+0.79%) |
Sep 07, 2018 | 43.79 | 44.14 | 43.28 | 44.01 | 12,941 | +0.00(+0.00%) |
Sep 06, 2018 | 44.05 | 44.14 | 43.84 | 44.01 | 9,855 | +0.04(+0.10%) |
Sep 05, 2018 | 44.53 | 44.61 | 43.75 | 43.97 | 19,820 | -0.61(-1.36%) |
Sep 04, 2018 | 44.36 | 44.66 | 44.14 | 44.57 | 18,570 | +0.04(+0.10%) |
Aug 31, 2018 | 44.53 | 44.53 | 44.53 | 0 | +0.22(+0.49%) | |
Aug 30, 2018 | 44.01 | 45.05 | 43.97 | 44.31 | 23,596 | +0.17(+0.39%) |
Aug 29, 2018 | 44.14 | 44.27 | 43.84 | 44.14 | 10,522 | +0.13(+0.29%) |
Aug 28, 2018 | 44.31 | 44.31 | 43.66 | 44.01 | 34,093 | -0.35(-0.78%) |
Aug 27, 2018 | 45.22 | 45.22 | 44.36 | 44.36 | 13,107 | -0.56(-1.25%) |
Aug 24, 2018 | 45.46 | 45.70 | 44.83 | 44.92 | 15,251 | -0.52(-1.14%) |
Aug 23, 2018 | 45.44 | 45.61 | 44.01 | 45.44 | 9,532 | +0.09(+0.19%) |
Aug 22, 2018 | 45.48 | 45.48 | 44.30 | 45.35 | 11,081 | +0.00(+0.00%) |
Aug 21, 2018 | 44.74 | 45.52 | 44.74 | 45.35 | 12,239 | +0.65(+1.45%) |
Aug 20, 2018 | 44.66 | 45.00 | 44.44 | 44.70 | 5,527 | +0.00(+0.00%) |
Aug 17, 2018 | 44.53 | 44.87 | 44.36 | 44.70 | 25,419 | -0.13(-0.29%) |
Aug 16, 2018 | 44.44 | 44.87 | 44.06 | 44.83 | 9,006 | +0.61(+1.37%) |
Aug 15, 2018 | 44.40 | 44.44 | 43.84 | 44.23 | 18,473 | -0.22(-0.49%) |
Aug 14, 2018 | 44.18 | 44.74 | 43.88 | 44.44 | 50,539 | +0.35(+0.78%) |
Aug 13, 2018 | 43.62 | 44.18 | 43.62 | 44.10 | 13,696 | +0.39(+0.89%) |
Aug 10, 2018 | 43.49 | 43.97 | 43.36 | 43.71 | 6,239 | +0.04(+0.10%) |
Aug 09, 2018 | 43.36 | 43.81 | 43.36 | 43.66 | 14,478 | +0.09(+0.20%) |
Aug 08, 2018 | 43.40 | 43.75 | 43.19 | 43.58 | 56,326 | +0.22(+0.50%) |
Aug 07, 2018 | 43.53 | 43.71 | 42.62 | 43.36 | 31,683 | +0.13(+0.30%) |
Aug 06, 2018 | 43.71 | 45.22 | 41.15 | 43.23 | 19,535 | -0.43(-0.99%) |
Aug 03, 2018 | 44.74 | 45.05 | 43.01 | 43.66 | 15,020 | -1.04(-2.32%) |
Aug 02, 2018 | 44.44 | 45.91 | 39.03 | 44.70 | 39,594 | +0.13(+0.29%) |
Aug 01, 2018 | 44.70 | 44.70 | 44.14 | 44.57 | 17,388 | +0.09(+0.19%) |
Jul 31, 2018 | 43.58 | 44.74 | 43.06 | 44.48 | 61,254 | +0.87(+1.98%) |
Jul 30, 2018 | 43.92 | 44.48 | 43.53 | 43.62 | 22,630 | -0.35(-0.79%) |
Jul 27, 2018 | 43.40 | 44.31 | 43.08 | 43.97 | 34,085 | +0.65(+1.50%) |
Jul 26, 2018 | 42.62 | 44.14 | 42.62 | 43.32 | 29,188 | +0.78(+1.83%) |
Jul 25, 2018 | 41.93 | 43.27 | 41.80 | 42.54 | 30,959 | +0.61(+1.44%) |
Jul 24, 2018 | 41.41 | 42.19 | 41.41 | 41.93 | 40,870 | +0.52(+1.25%) |
Jul 23, 2018 | 41.15 | 41.54 | 40.20 | 41.41 | 17,347 | +0.13(+0.31%) |
Jul 20, 2018 | 40.98 | 41.54 | 40.98 | 41.28 | 48,497 | +0.26(+0.63%) |
Jul 19, 2018 | 40.63 | 41.11 | 40.42 | 41.02 | 24,668 | +0.35(+0.85%) |
Jul 18, 2018 | 40.81 | 40.89 | 40.46 | 40.68 | 22,277 | +0.09(+0.21%) |
Jul 17, 2018 | 40.81 | 41.15 | 40.55 | 40.59 | 34,658 | -0.17(-0.42%) |
Jul 16, 2018 | 40.76 | 40.89 | 40.55 | 40.76 | 15,457 | +0.09(+0.21%) |
Jul 13, 2018 | 40.85 | 40.37 | 40.68 | 58,641 | -0.09(-0.21%) | |
Jul 12, 2018 | 40.85 | 40.85 | 39.94 | 40.76 | 34,668 | +0.00(+0.00%) |
Jul 11, 2018 | 40.55 | 40.85 | 40.42 | 40.76 | 44,030 | +0.09(+0.21%) |
Jul 10, 2018 | 41.07 | 41.07 | 39.98 | 40.68 | 35,899 | -0.22(-0.53%) |
Jul 09, 2018 | 41.02 | 41.02 | 40.76 | 40.89 | 29,006 | +0.04(+0.11%) |
Jul 06, 2018 | 40.42 | 40.94 | 40.37 | 40.85 | 29,331 | +0.43(+1.07%) |
Jul 05, 2018 | 40.11 | 40.50 | 39.68 | 40.42 | 32,760 | +0.43(+1.08%) |
Jul 03, 2018 | 39.98 | 39.98 | 39.98 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 39.08 | 39.98 | 39.08 | 39.98 | 23,635 | +0.74(+1.87%) |
Jun 29, 2018 | 39.34 | 39.47 | 38.73 | 39.25 | 54,094 | +0.09(+0.22%) |
Jun 28, 2018 | 39.08 | 39.51 | 39.03 | 39.16 | 21,074 | +0.22(+0.56%) |
Jun 27, 2018 | 40.07 | 40.07 | 38.95 | 38.95 | 26,861 | -1.13(-2.81%) |
Jun 26, 2018 | 39.81 | 40.33 | 39.38 | 40.07 | 26,292 | +0.39(+0.98%) |
Jun 25, 2018 | 38.95 | 39.81 | 38.73 | 39.68 | 41,940 | +0.74(+1.89%) |
Jun 22, 2018 | 39.03 | 39.38 | 38.12 | 38.95 | 245,694 | -0.04(-0.11%) |
Jun 21, 2018 | 39.25 | 39.85 | 38.90 | 38.99 | 32,666 | -0.56(-1.42%) |
Jun 20, 2018 | 39.25 | 39.75 | 39.05 | 39.55 | 30,469 | +0.43(+1.11%) |
Jun 19, 2018 | 38.34 | 39.29 | 38.34 | 39.12 | 32,505 | +0.56(+1.46%) |
Jun 18, 2018 | 38.08 | 38.69 | 37.95 | 38.56 | 41,157 | +0.48(+1.25%) |
Jun 15, 2018 | 38.47 | 37.73 | 38.08 | 73,581 | +0.13(+0.34%) | |
Jun 14, 2018 | 37.56 | 37.99 | 37.26 | 37.95 | 28,578 | +0.61(+1.65%) |
Jun 13, 2018 | 37.76 | 37.76 | 37.17 | 37.34 | 25,937 | +0.09(+0.23%) |
Jun 12, 2018 | 37.42 | 37.59 | 37.08 | 37.25 | 21,995 | -0.26(-0.68%) |
Jun 11, 2018 | 37.98 | 38.15 | 37.12 | 37.51 | 42,393 | -0.56(-1.46%) |
Jun 08, 2018 | 37.93 | 38.32 | 37.89 | 38.06 | 22,187 | +0.00(+0.00%) |
Jun 07, 2018 | 38.36 | 38.41 | 37.93 | 38.06 | 29,932 | -0.30(-0.78%) |
Jun 06, 2018 | 38.41 | 38.70 | 38.19 | 38.36 | 34,745 | +0.09(+0.22%) |
Jun 05, 2018 | 37.81 | 38.43 | 37.81 | 38.28 | 20,241 | +0.38(+1.02%) |
Jun 04, 2018 | 37.85 | 38.06 | 37.55 | 37.89 | 19,197 | +0.09(+0.23%) |