Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 43.30 | 43.83 | 43.24 | 43.61 | 442,262 | +0.40(+0.92%) |
Jun 27, 2019 | 42.93 | 43.24 | 42.84 | 43.21 | 443,729 | +0.35(+0.82%) |
Jun 26, 2019 | 42.95 | 43.14 | 42.72 | 42.86 | 355,007 | -0.10(-0.23%) |
Jun 25, 2019 | 42.90 | 43.10 | 42.90 | 42.96 | 548,646 | +0.13(+0.30%) |
Jun 24, 2019 | 42.96 | 42.96 | 42.57 | 42.83 | 448,857 | +0.10(+0.23%) |
Jun 21, 2019 | 42.86 | 43.19 | 42.61 | 42.73 | 410,602 | -0.33(-0.78%) |
Jun 20, 2019 | 43.70 | 43.75 | 42.95 | 43.07 | 381,227 | -0.33(-0.75%) |
Jun 19, 2019 | 42.87 | 43.52 | 42.83 | 43.39 | 372,573 | +0.58(+1.35%) |
Jun 18, 2019 | 42.23 | 43.03 | 42.11 | 42.81 | 461,430 | +0.77(+1.84%) |
Jun 17, 2019 | 42.11 | 42.11 | 41.79 | 42.04 | 437,091 | +0.11(+0.25%) |
Jun 14, 2019 | 42.26 | 42.26 | 41.65 | 41.93 | 521,904 | -0.34(-0.81%) |
Jun 13, 2019 | 43.25 | 43.49 | 42.05 | 42.28 | 802,554 | -1.21(-2.79%) |
Jun 12, 2019 | 43.03 | 43.67 | 43.03 | 43.49 | 493,329 | +0.32(+0.74%) |
Jun 11, 2019 | 43.49 | 43.79 | 42.96 | 43.17 | 458,148 | -0.31(-0.71%) |
Jun 10, 2019 | 43.49 | 43.62 | 43.19 | 43.48 | 593,343 | -0.01(-0.02%) |
Jun 07, 2019 | 43.81 | 44.05 | 43.46 | 43.49 | 351,944 | +0.24(+0.55%) |
Jun 06, 2019 | 43.20 | 43.36 | 43.08 | 43.25 | 371,622 | +0.25(+0.58%) |
Jun 05, 2019 | 43.03 | 43.30 | 42.94 | 43.00 | 401,000 | -0.02(-0.06%) |
Jun 04, 2019 | 43.00 | 43.05 | 42.75 | 43.03 | 445,243 | +0.17(+0.40%) |
Jun 03, 2019 | 42.44 | 43.03 | 42.36 | 42.86 | 381,175 | +0.40(+0.95%) |
May 31, 2019 | 42.48 | 42.56 | 42.28 | 42.46 | 403,569 | -0.07(-0.17%) |
May 30, 2019 | 42.87 | 42.92 | 42.42 | 42.53 | 756,981 | -0.10(-0.25%) |
May 29, 2019 | 42.89 | 42.92 | 42.52 | 42.63 | 422,842 | -0.13(-0.30%) |
May 28, 2019 | 42.50 | 42.97 | 42.31 | 42.76 | 501,696 | +0.02(+0.06%) |
May 24, 2019 | 42.85 | 42.85 | 42.30 | 42.74 | 424,627 | +0.12(+0.28%) |
May 23, 2019 | 42.04 | 42.88 | 41.92 | 42.62 | 529,102 | +0.29(+0.69%) |
May 22, 2019 | 41.96 | 42.34 | 41.54 | 42.33 | 416,593 | +0.24(+0.58%) |
May 21, 2019 | 41.60 | 42.66 | 41.60 | 42.08 | 1,055,864 | +0.73(+1.76%) |
May 20, 2019 | 41.33 | 41.51 | 41.09 | 41.36 | 148,025 | +0.11(+0.27%) |
May 17, 2019 | 41.08 | 41.72 | 41.08 | 41.24 | 335,812 | -0.02(-0.06%) |
May 16, 2019 | 41.15 | 41.40 | 41.05 | 41.27 | 598,479 | +0.17(+0.41%) |
May 15, 2019 | 41.19 | 41.24 | 40.88 | 41.10 | 999,192 | -0.07(-0.18%) |
May 14, 2019 | 41.46 | 41.46 | 40.75 | 41.17 | 501,812 | -0.26(-0.62%) |
May 13, 2019 | 41.25 | 41.46 | 40.97 | 41.43 | 291,480 | -0.16(-0.39%) |
May 10, 2019 | 41.03 | 41.64 | 40.73 | 41.59 | 460,426 | +0.58(+1.42%) |
May 09, 2019 | 41.52 | 41.52 | 40.88 | 41.01 | 449,205 | -0.52(-1.24%) |
May 08, 2019 | 41.66 | 41.66 | 41.37 | 41.53 | 540,748 | -0.05(-0.12%) |
May 07, 2019 | 41.00 | 41.62 | 40.79 | 41.58 | 623,227 | +0.47(+1.14%) |
May 06, 2019 | 40.97 | 41.19 | 40.73 | 41.11 | 357,804 | -0.03(-0.08%) |
May 03, 2019 | 40.78 | 41.27 | 40.78 | 41.14 | 313,515 | +0.31(+0.77%) |
May 02, 2019 | 40.82 | 41.20 | 40.62 | 40.82 | 437,689 | -0.02(-0.04%) |
May 01, 2019 | 40.84 | 41.19 | 40.78 | 40.84 | 609,481 | +0.22(+0.54%) |
Apr 30, 2019 | 40.23 | 40.75 | 40.23 | 40.62 | 454,859 | +0.31(+0.76%) |
Apr 29, 2019 | 40.60 | 40.74 | 40.24 | 40.32 | 367,266 | -0.34(-0.83%) |
Apr 26, 2019 | 40.10 | 40.74 | 39.97 | 40.66 | 1,493,257 | +0.75(+1.88%) |
Apr 25, 2019 | 39.57 | 39.99 | 39.44 | 39.90 | 403,840 | +0.31(+0.80%) |
Apr 24, 2019 | 39.57 | 39.87 | 39.42 | 39.59 | 682,193 | +0.09(+0.22%) |
Apr 23, 2019 | 39.93 | 39.93 | 39.30 | 39.50 | 693,176 | -0.61(-1.51%) |
Apr 22, 2019 | 41.12 | 41.39 | 40.06 | 40.11 | 904,484 | -1.35(-3.25%) |
Apr 18, 2019 | 40.95 | 41.70 | 40.41 | 41.45 | 1,266,822 | -1.46(-3.40%) |
Apr 17, 2019 | 42.96 | 43.14 | 42.58 | 42.92 | 391,064 | -0.12(-0.28%) |
Apr 16, 2019 | 43.24 | 43.34 | 43.00 | 43.04 | 245,399 | -0.10(-0.22%) |
Apr 15, 2019 | 43.13 | 43.32 | 43.07 | 43.13 | 216,629 | +0.06(+0.15%) |
Apr 12, 2019 | 43.23 | 43.23 | 42.61 | 43.07 | 377,680 | -0.09(-0.21%) |
Apr 11, 2019 | 43.48 | 43.48 | 43.13 | 43.16 | 338,791 | -0.43(-0.98%) |
Apr 10, 2019 | 43.42 | 43.67 | 43.29 | 43.59 | 266,953 | +0.09(+0.20%) |
Apr 09, 2019 | 43.80 | 43.93 | 43.45 | 43.50 | 352,281 | -0.40(-0.92%) |
Apr 08, 2019 | 43.15 | 43.91 | 43.15 | 43.90 | 278,595 | +0.59(+1.36%) |
Apr 05, 2019 | 43.63 | 43.63 | 43.05 | 43.31 | 362,320 | -0.27(-0.63%) |
Apr 04, 2019 | 43.81 | 44.05 | 43.48 | 43.59 | 660,543 | -0.29(-0.66%) |
Apr 03, 2019 | 43.83 | 44.18 | 43.63 | 43.88 | 267,768 | +0.18(+0.41%) |
Apr 02, 2019 | 43.25 | 43.72 | 43.19 | 43.70 | 404,545 | +0.41(+0.95%) |
Apr 01, 2019 | 43.67 | 43.67 | 43.09 | 43.29 | 394,403 | -0.16(-0.37%) |
Mar 29, 2019 | 43.59 | 43.71 | 43.31 | 43.45 | 343,864 | +0.17(+0.39%) |
Mar 28, 2019 | 43.25 | 43.64 | 43.25 | 43.28 | 306,595 | -0.02(-0.06%) |
Mar 27, 2019 | 43.14 | 43.38 | 43.03 | 43.30 | 268,195 | +0.13(+0.30%) |
Mar 26, 2019 | 42.94 | 43.38 | 42.69 | 43.17 | 547,165 | +0.15(+0.34%) |
Mar 25, 2019 | 43.74 | 43.74 | 42.99 | 43.03 | 615,762 | -0.68(-1.55%) |
Mar 22, 2019 | 43.45 | 43.85 | 43.45 | 43.71 | 280,937 | +0.10(+0.22%) |
Mar 21, 2019 | 43.81 | 43.94 | 43.58 | 43.61 | 378,602 | -0.37(-0.84%) |
Mar 20, 2019 | 43.61 | 44.12 | 43.48 | 43.98 | 354,632 | +0.39(+0.89%) |
Mar 19, 2019 | 44.18 | 44.18 | 43.53 | 43.59 | 385,854 | -0.48(-1.08%) |
Mar 18, 2019 | 43.86 | 44.09 | 43.71 | 44.07 | 186,671 | +0.20(+0.46%) |
Mar 15, 2019 | 44.07 | 44.22 | 43.79 | 43.87 | 360,710 | +0.00(+0.00%) |
Mar 14, 2019 | 43.45 | 43.90 | 43.33 | 43.87 | 338,059 | +0.44(+1.00%) |
Mar 13, 2019 | 43.25 | 43.52 | 43.23 | 43.43 | 283,523 | +0.17(+0.39%) |
Mar 12, 2019 | 43.09 | 43.37 | 42.91 | 43.26 | 325,647 | +0.15(+0.36%) |
Mar 11, 2019 | 42.50 | 43.17 | 42.49 | 43.11 | 357,787 | +0.80(+1.89%) |
Mar 08, 2019 | 41.98 | 42.45 | 41.96 | 42.31 | 351,271 | +0.32(+0.76%) |
Mar 07, 2019 | 42.21 | 42.81 | 41.93 | 41.99 | 456,020 | -0.05(-0.11%) |
Mar 06, 2019 | 41.77 | 42.10 | 41.31 | 42.04 | 502,928 | +0.24(+0.57%) |
Mar 05, 2019 | 41.91 | 42.26 | 41.74 | 41.80 | 457,915 | -0.14(-0.32%) |
Mar 04, 2019 | 42.29 | 42.49 | 41.05 | 41.93 | 2,722,554 | -0.30(-0.70%) |
Mar 01, 2019 | 44.10 | 44.10 | 41.37 | 42.23 | 1,431,221 | -1.99(-4.50%) |
Feb 28, 2019 | 44.10 | 44.63 | 44.10 | 44.22 | 299,984 | -0.06(-0.14%) |
Feb 27, 2019 | 44.17 | 44.33 | 44.03 | 44.29 | 311,014 | +0.05(+0.11%) |
Feb 26, 2019 | 44.17 | 44.73 | 44.09 | 44.24 | 455,746 | -0.08(-0.18%) |
Feb 25, 2019 | 44.54 | 44.68 | 43.97 | 44.32 | 450,461 | -0.24(-0.54%) |
Feb 22, 2019 | 44.26 | 44.71 | 44.15 | 44.56 | 554,856 | +0.40(+0.91%) |
Feb 21, 2019 | 44.04 | 44.53 | 43.97 | 44.16 | 534,280 | +0.05(+0.11%) |
Feb 20, 2019 | 43.99 | 44.26 | 43.95 | 44.11 | 238,110 | +0.18(+0.40%) |
Feb 19, 2019 | 43.63 | 43.98 | 43.53 | 43.93 | 422,802 | +0.07(+0.16%) |
Feb 15, 2019 | 43.97 | 43.97 | 43.63 | 43.86 | 336,515 | +0.13(+0.29%) |
Feb 14, 2019 | 42.98 | 43.86 | 42.84 | 43.73 | 440,503 | +0.74(+1.73%) |
Feb 13, 2019 | 43.40 | 43.40 | 42.95 | 42.99 | 218,342 | -0.29(-0.67%) |
Feb 12, 2019 | 42.91 | 43.36 | 42.66 | 43.28 | 343,710 | +0.60(+1.41%) |
Feb 11, 2019 | 43.37 | 43.53 | 42.48 | 42.68 | 372,213 | -0.69(-1.59%) |
Feb 08, 2019 | 43.17 | 43.40 | 42.94 | 43.37 | 320,633 | +0.18(+0.43%) |
Feb 07, 2019 | 43.19 | 43.47 | 42.97 | 43.18 | 414,341 | -0.02(-0.04%) |
Feb 06, 2019 | 43.53 | 43.86 | 43.04 | 43.20 | 448,833 | -0.74(-1.69%) |
Feb 05, 2019 | 43.74 | 44.15 | 43.65 | 43.94 | 362,411 | +0.33(+0.75%) |
Feb 04, 2019 | 43.54 | 43.70 | 43.33 | 43.61 | 292,960 | +0.06(+0.15%) |
Feb 01, 2019 | 43.21 | 43.59 | 43.14 | 43.55 | 332,638 | +0.31(+0.72%) |
Jan 31, 2019 | 42.61 | 43.45 | 42.48 | 43.24 | 508,258 | +0.76(+1.79%) |
Jan 30, 2019 | 42.73 | 42.85 | 42.37 | 42.48 | 666,507 | -0.18(-0.41%) |
Jan 29, 2019 | 42.69 | 42.91 | 42.37 | 42.65 | 628,805 | -0.05(-0.11%) |
Jan 28, 2019 | 42.02 | 42.95 | 41.89 | 42.70 | 586,805 | +0.58(+1.37%) |
Jan 25, 2019 | 42.99 | 42.99 | 41.87 | 42.13 | 758,691 | -0.30(-0.72%) |
Jan 24, 2019 | 42.81 | 43.00 | 41.85 | 42.43 | 1,137,425 | -1.19(-2.73%) |
Jan 23, 2019 | 43.89 | 44.12 | 43.33 | 43.62 | 777,622 | -0.10(-0.24%) |
Jan 22, 2019 | 43.45 | 43.90 | 43.24 | 43.73 | 505,980 | -0.02(-0.04%) |
Jan 18, 2019 | 43.76 | 44.01 | 43.46 | 43.74 | 398,040 | +0.14(+0.33%) |
Jan 17, 2019 | 43.07 | 43.75 | 43.07 | 43.60 | 338,764 | +0.38(+0.87%) |
Jan 16, 2019 | 43.15 | 43.30 | 43.01 | 43.22 | 448,150 | +0.07(+0.17%) |
Jan 15, 2019 | 43.45 | 43.66 | 43.10 | 43.15 | 475,165 | -0.21(-0.48%) |
Jan 14, 2019 | 43.62 | 43.64 | 43.25 | 43.36 | 384,845 | -0.29(-0.66%) |
Jan 11, 2019 | 43.30 | 44.00 | 43.25 | 43.65 | 436,181 | +0.20(+0.46%) |
Jan 10, 2019 | 42.89 | 43.65 | 42.89 | 43.45 | 467,947 | +0.42(+0.97%) |
Jan 09, 2019 | 42.99 | 43.10 | 42.53 | 43.03 | 315,191 | +0.30(+0.71%) |
Jan 08, 2019 | 42.31 | 43.03 | 42.31 | 42.73 | 712,510 | +0.45(+1.06%) |
Jan 07, 2019 | 41.89 | 42.41 | 41.64 | 42.28 | 480,057 | +0.50(+1.19%) |
Jan 04, 2019 | 41.84 | 42.11 | 41.64 | 41.78 | 532,847 | +0.35(+0.85%) |
Jan 03, 2019 | 40.70 | 41.71 | 40.67 | 41.43 | 449,957 | +0.52(+1.27%) |
Jan 02, 2019 | 40.81 | 41.10 | 40.50 | 40.91 | 307,434 | -0.08(-0.20%) |
Dec 31, 2018 | 41.02 | 41.45 | 40.81 | 40.99 | 398,290 | +0.04(+0.10%) |
Dec 28, 2018 | 40.64 | 41.27 | 40.56 | 40.95 | 659,149 | +0.36(+0.89%) |
Dec 27, 2018 | 40.18 | 40.60 | 39.90 | 40.59 | 477,692 | -0.04(-0.10%) |
Dec 26, 2018 | 40.13 | 40.64 | 39.73 | 40.63 | 297,862 | +0.50(+1.26%) |
Dec 24, 2018 | 40.00 | 40.34 | 39.98 | 40.13 | 422,300 | -0.37(-0.91%) |
Dec 21, 2018 | 41.25 | 41.25 | 40.02 | 40.50 | 677,532 | -0.81(-1.96%) |
Dec 20, 2018 | 41.70 | 42.02 | 40.92 | 41.30 | 562,875 | -0.48(-1.15%) |
Dec 19, 2018 | 42.06 | 42.48 | 41.54 | 41.78 | 520,873 | -0.20(-0.48%) |
Dec 18, 2018 | 41.90 | 42.18 | 41.81 | 41.98 | 507,902 | +0.18(+0.44%) |
Dec 17, 2018 | 42.17 | 42.29 | 41.61 | 41.80 | 418,643 | -0.50(-1.17%) |
Dec 14, 2018 | 42.23 | 42.52 | 41.89 | 42.29 | 277,365 | -0.08(-0.19%) |
Dec 13, 2018 | 42.18 | 42.54 | 42.11 | 42.37 | 220,320 | +0.14(+0.34%) |
Dec 12, 2018 | 42.29 | 42.54 | 42.15 | 42.23 | 495,407 | +0.21(+0.49%) |
Dec 11, 2018 | 42.25 | 42.39 | 41.76 | 42.02 | 314,375 | -0.01(-0.02%) |
Dec 10, 2018 | 42.47 | 42.55 | 41.69 | 42.03 | 357,346 | -0.39(-0.92%) |
Dec 07, 2018 | 42.58 | 43.14 | 42.15 | 42.42 | 665,618 | -0.07(-0.17%) |
Dec 06, 2018 | 41.90 | 42.52 | 41.30 | 42.49 | 772,094 | -0.33(-0.76%) |
Dec 04, 2018 | 42.75 | 43.45 | 42.56 | 42.82 | 809,215 | +0.21(+0.50%) |
Dec 03, 2018 | 42.47 | 42.64 | 42.21 | 42.60 | 337,070 | +0.32(+0.77%) |
Nov 30, 2018 | 41.88 | 42.41 | 41.84 | 42.28 | 392,683 | +0.31(+0.74%) |
Nov 29, 2018 | 41.71 | 42.30 | 41.50 | 41.97 | 399,700 | +0.01(+0.02%) |
Nov 28, 2018 | 42.26 | 42.36 | 41.84 | 41.96 | 542,528 | -0.39(-0.92%) |
Nov 27, 2018 | 41.90 | 42.44 | 41.79 | 42.35 | 916,978 | +0.40(+0.94%) |
Nov 26, 2018 | 41.70 | 42.15 | 41.57 | 41.95 | 648,361 | +0.48(+1.17%) |
Nov 23, 2018 | 41.65 | 41.95 | 41.27 | 41.47 | 315,080 | -0.34(-0.82%) |
Nov 21, 2018 | 41.81 | 41.81 | 41.81 | 0 | +0.70(+1.70%) | |
Nov 20, 2018 | 41.84 | 42.07 | 41.02 | 41.11 | 426,246 | -1.16(-2.76%) |
Nov 19, 2018 | 42.62 | 42.71 | 42.15 | 42.28 | 372,091 | -0.29(-0.69%) |
Nov 16, 2018 | 42.19 | 42.73 | 41.88 | 42.57 | 738,047 | +0.38(+0.90%) |
Nov 15, 2018 | 42.02 | 42.31 | 41.88 | 42.19 | 804,454 | +0.11(+0.26%) |
Nov 14, 2018 | 42.08 | 42.41 | 41.82 | 42.08 | 969,318 | +0.16(+0.38%) |
Nov 13, 2018 | 40.81 | 42.02 | 40.72 | 41.92 | 1,004,360 | +1.32(+3.26%) |
Nov 12, 2018 | 40.53 | 40.93 | 40.43 | 40.60 | 276,233 | +0.08(+0.20%) |
Nov 09, 2018 | 40.35 | 40.76 | 40.35 | 40.52 | 243,786 | +0.03(+0.08%) |
Nov 08, 2018 | 40.38 | 40.62 | 40.08 | 40.49 | 273,574 | +0.01(+0.02%) |
Nov 07, 2018 | 40.27 | 40.67 | 40.19 | 40.48 | 282,914 | +0.41(+1.03%) |
Nov 06, 2018 | 40.26 | 40.33 | 39.89 | 40.07 | 238,989 | -0.29(-0.71%) |
Nov 05, 2018 | 40.36 | 40.72 | 40.27 | 40.35 | 337,108 | +0.04(+0.10%) |
Nov 02, 2018 | 40.54 | 40.73 | 40.16 | 40.31 | 258,423 | -0.10(-0.25%) |
Nov 01, 2018 | 41.10 | 41.19 | 40.28 | 40.42 | 449,094 | -0.40(-0.99%) |
Oct 31, 2018 | 41.07 | 41.13 | 40.50 | 40.82 | 352,595 | -0.20(-0.48%) |
Oct 30, 2018 | 40.30 | 41.08 | 40.30 | 41.02 | 625,931 | +0.72(+1.79%) |
Oct 29, 2018 | 40.45 | 41.00 | 40.04 | 40.30 | 679,167 | -0.09(-0.22%) |
Oct 26, 2018 | 40.58 | 40.90 | 39.59 | 40.39 | 751,675 | -0.55(-1.34%) |
Oct 25, 2018 | 41.18 | 41.47 | 40.84 | 40.93 | 802,276 | -0.18(-0.44%) |
Oct 24, 2018 | 40.57 | 41.30 | 40.50 | 41.11 | 1,138,872 | +0.29(+0.72%) |
Oct 23, 2018 | 40.45 | 40.85 | 40.16 | 40.82 | 567,595 | -0.10(-0.23%) |
Oct 22, 2018 | 40.34 | 41.03 | 40.12 | 40.92 | 609,076 | +0.49(+1.22%) |
Oct 19, 2018 | 41.04 | 41.08 | 39.97 | 40.43 | 789,278 | -0.44(-1.07%) |
Oct 18, 2018 | 40.81 | 40.95 | 40.55 | 40.86 | 392,822 | +0.01(+0.02%) |
Oct 17, 2018 | 40.73 | 41.08 | 40.50 | 40.85 | 316,573 | +0.10(+0.23%) |
Oct 16, 2018 | 40.18 | 40.96 | 40.16 | 40.76 | 320,593 | +0.78(+1.94%) |
Oct 15, 2018 | 39.31 | 40.20 | 39.21 | 39.98 | 329,494 | +0.65(+1.65%) |
Oct 12, 2018 | 39.73 | 39.73 | 39.05 | 39.33 | 518,488 | +0.12(+0.30%) |
Oct 11, 2018 | 39.51 | 39.62 | 39.18 | 39.21 | 506,413 | -0.45(-1.14%) |
Oct 10, 2018 | 40.73 | 40.73 | 39.62 | 39.66 | 426,060 | -1.04(-2.55%) |
Oct 09, 2018 | 40.66 | 41.04 | 40.49 | 40.70 | 614,656 | -0.23(-0.56%) |
Oct 08, 2018 | 40.77 | 40.96 | 40.71 | 40.93 | 200,504 | +0.17(+0.41%) |
Oct 05, 2018 | 40.71 | 41.00 | 40.46 | 40.77 | 854,136 | +0.04(+0.10%) |
Oct 04, 2018 | 40.57 | 40.90 | 40.42 | 40.73 | 427,198 | +0.13(+0.31%) |
Oct 03, 2018 | 40.48 | 40.63 | 40.29 | 40.60 | 257,196 | +0.23(+0.57%) |
Oct 02, 2018 | 40.78 | 40.78 | 40.27 | 40.37 | 272,951 | -0.40(-0.99%) |
Oct 01, 2018 | 41.24 | 41.46 | 40.64 | 40.77 | 289,766 | +0.03(+0.08%) |
Sep 28, 2018 | 41.00 | 41.07 | 40.37 | 40.74 | 361,389 | -0.17(-0.43%) |
Sep 27, 2018 | 40.61 | 41.02 | 40.54 | 40.92 | 261,121 | +0.30(+0.74%) |
Sep 26, 2018 | 40.46 | 41.05 | 40.39 | 40.62 | 225,349 | +0.22(+0.55%) |
Sep 25, 2018 | 40.81 | 40.81 | 40.35 | 40.39 | 328,593 | -0.36(-0.88%) |
Sep 24, 2018 | 41.08 | 41.43 | 40.68 | 40.75 | 199,070 | -0.67(-1.61%) |
Sep 21, 2018 | 41.24 | 41.57 | 40.99 | 41.42 | 240,632 | +0.16(+0.38%) |
Sep 20, 2018 | 41.12 | 41.33 | 40.94 | 41.26 | 241,202 | +0.30(+0.74%) |
Sep 19, 2018 | 41.68 | 41.74 | 40.93 | 40.96 | 256,856 | -0.78(-1.88%) |
Sep 18, 2018 | 41.59 | 41.91 | 41.52 | 41.74 | 214,783 | +0.23(+0.55%) |
Sep 17, 2018 | 41.42 | 41.67 | 41.40 | 41.51 | 172,162 | +0.13(+0.33%) |
Sep 14, 2018 | 41.48 | 41.53 | 41.13 | 41.38 | 311,168 | -0.06(-0.15%) |
Sep 13, 2018 | 41.30 | 41.69 | 41.18 | 41.44 | 259,387 | +0.36(+0.89%) |
Sep 12, 2018 | 40.96 | 41.20 | 40.86 | 41.08 | 220,300 | +0.18(+0.44%) |
Sep 11, 2018 | 40.81 | 40.97 | 40.59 | 40.89 | 212,553 | +0.23(+0.56%) |
Sep 10, 2018 | 40.69 | 40.91 | 40.54 | 40.67 | 296,371 | +0.22(+0.54%) |
Sep 07, 2018 | 40.47 | 40.74 | 40.38 | 40.45 | 227,450 | -0.20(-0.48%) |
Sep 06, 2018 | 40.23 | 40.77 | 40.20 | 40.64 | 371,654 | +0.48(+1.19%) |
Sep 05, 2018 | 39.83 | 40.25 | 39.66 | 40.16 | 311,452 | +0.21(+0.53%) |
Sep 04, 2018 | 40.41 | 40.44 | 39.87 | 39.95 | 461,232 | -0.73(-1.80%) |
Aug 31, 2018 | 40.68 | 40.68 | 40.68 | 0 | -0.34(-0.82%) | |
Aug 30, 2018 | 41.34 | 41.51 | 40.88 | 41.02 | 399,223 | -0.55(-1.32%) |
Aug 29, 2018 | 41.66 | 41.78 | 41.38 | 41.57 | 429,602 | +0.02(+0.06%) |
Aug 28, 2018 | 41.72 | 41.76 | 41.26 | 41.55 | 781,086 | +0.03(+0.08%) |
Aug 27, 2018 | 41.08 | 41.86 | 41.08 | 41.51 | 734,297 | +0.45(+1.09%) |
Aug 24, 2018 | 40.91 | 41.08 | 40.86 | 41.07 | 377,089 | +0.22(+0.54%) |
Aug 23, 2018 | 40.83 | 41.11 | 40.81 | 40.85 | 289,853 | -0.34(-0.82%) |
Aug 22, 2018 | 41.68 | 41.69 | 41.09 | 41.19 | 275,098 | -0.50(-1.21%) |
Aug 21, 2018 | 41.72 | 42.00 | 41.38 | 41.69 | 222,718 | -0.09(-0.21%) |
Aug 20, 2018 | 41.82 | 41.97 | 41.65 | 41.77 | 301,448 | -0.01(-0.02%) |
Aug 17, 2018 | 41.51 | 41.84 | 41.34 | 41.78 | 359,260 | +0.45(+1.08%) |
Aug 16, 2018 | 40.99 | 41.54 | 40.97 | 41.33 | 597,825 | +0.38(+0.94%) |
Aug 15, 2018 | 40.67 | 40.99 | 40.44 | 40.95 | 296,460 | +0.10(+0.25%) |
Aug 14, 2018 | 40.60 | 40.89 | 40.60 | 40.85 | 245,756 | +0.44(+1.09%) |
Aug 13, 2018 | 40.16 | 40.58 | 40.05 | 40.41 | 270,161 | +0.20(+0.49%) |
Aug 10, 2018 | 40.41 | 40.45 | 39.91 | 40.21 | 324,493 | -0.50(-1.23%) |
Aug 09, 2018 | 40.56 | 40.86 | 40.52 | 40.71 | 272,211 | +0.11(+0.27%) |
Aug 08, 2018 | 40.05 | 40.64 | 39.94 | 40.60 | 341,187 | +0.52(+1.29%) |
Aug 07, 2018 | 40.33 | 40.33 | 40.00 | 40.09 | 360,708 | -0.11(-0.27%) |
Aug 06, 2018 | 40.28 | 40.66 | 39.92 | 40.20 | 149,612 | -0.05(-0.14%) |
Aug 03, 2018 | 40.09 | 40.32 | 39.93 | 40.25 | 279,028 | +0.02(+0.06%) |
Aug 02, 2018 | 39.94 | 40.31 | 39.76 | 40.23 | 295,012 | +0.13(+0.33%) |
Aug 01, 2018 | 40.00 | 40.19 | 39.62 | 40.09 | 350,059 | +0.15(+0.37%) |
Jul 31, 2018 | 39.65 | 40.12 | 39.45 | 39.94 | 399,103 | +0.31(+0.77%) |
Jul 30, 2018 | 39.40 | 39.85 | 39.40 | 39.64 | 531,101 | +0.33(+0.84%) |
Jul 27, 2018 | 39.31 | 39.38 | 38.97 | 39.31 | 400,649 | +0.16(+0.42%) |
Jul 26, 2018 | 39.03 | 39.43 | 38.88 | 39.14 | 316,489 | +0.12(+0.30%) |
Jul 25, 2018 | 39.17 | 39.17 | 38.90 | 39.03 | 368,953 | -0.10(-0.26%) |
Jul 24, 2018 | 39.34 | 39.43 | 39.05 | 39.13 | 382,350 | -0.10(-0.26%) |
Jul 23, 2018 | 39.38 | 39.42 | 39.13 | 39.23 | 598,636 | -0.26(-0.66%) |
Jul 20, 2018 | 40.19 | 40.21 | 39.29 | 39.49 | 645,692 | -0.24(-0.59%) |
Jul 19, 2018 | 40.20 | 40.30 | 38.70 | 39.72 | 1,131,245 | -0.27(-0.69%) |
Jul 18, 2018 | 39.51 | 40.06 | 39.51 | 40.00 | 604,605 | +0.35(+0.89%) |
Jul 17, 2018 | 39.54 | 39.72 | 39.31 | 39.65 | 514,720 | +0.05(+0.12%) |
Jul 16, 2018 | 39.32 | 39.65 | 39.25 | 39.60 | 387,204 | +0.30(+0.76%) |
Jul 13, 2018 | 39.28 | 39.38 | 39.09 | 39.30 | 1,245,687 | +0.18(+0.46%) |
Jul 12, 2018 | 38.66 | 39.15 | 38.58 | 39.12 | 979,016 | +0.75(+1.96%) |
Jul 11, 2018 | 38.24 | 38.52 | 38.20 | 38.37 | 324,052 | -0.12(-0.31%) |
Jul 10, 2018 | 38.21 | 38.53 | 38.18 | 38.48 | 244,444 | +0.24(+0.64%) |
Jul 09, 2018 | 38.38 | 38.41 | 38.09 | 38.24 | 301,101 | -0.15(-0.39%) |
Jul 06, 2018 | 37.73 | 38.54 | 37.66 | 38.39 | 288,299 | +0.81(+2.15%) |
Jul 05, 2018 | 37.38 | 37.63 | 37.00 | 37.58 | 316,499 | +0.54(+1.46%) |
Jul 03, 2018 | 37.04 | 37.04 | 37.04 | 0 | -0.24(-0.63%) |