Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.06 | 38.25 | 37.40 | 37.69 | 94,586 | -0.18(-0.49%) |
Mar 28, 2019 | 37.70 | 38.01 | 37.00 | 37.87 | 68,867 | +0.29(+0.76%) |
Mar 27, 2019 | 37.47 | 37.74 | 36.88 | 37.59 | 55,656 | +0.17(+0.44%) |
Mar 26, 2019 | 37.64 | 37.96 | 37.01 | 37.42 | 109,615 | +0.04(+0.10%) |
Mar 25, 2019 | 37.01 | 37.95 | 36.88 | 37.39 | 90,563 | +0.45(+1.22%) |
Mar 22, 2019 | 38.92 | 38.97 | 36.92 | 36.94 | 86,984 | -2.34(-5.96%) |
Mar 21, 2019 | 38.75 | 39.87 | 38.75 | 39.27 | 103,462 | +0.37(+0.95%) |
Mar 20, 2019 | 39.51 | 39.58 | 38.71 | 38.91 | 89,763 | -0.75(-1.88%) |
Mar 19, 2019 | 40.31 | 40.33 | 39.53 | 39.65 | 42,359 | -0.43(-1.08%) |
Mar 18, 2019 | 39.10 | 40.15 | 39.08 | 40.08 | 101,796 | +1.06(+2.71%) |
Mar 15, 2019 | 39.45 | 39.93 | 38.80 | 39.03 | 241,298 | -0.38(-0.96%) |
Mar 14, 2019 | 40.10 | 40.21 | 39.33 | 39.40 | 53,655 | -0.85(-2.10%) |
Mar 13, 2019 | 40.35 | 40.61 | 39.79 | 40.25 | 92,323 | +0.16(+0.39%) |
Mar 12, 2019 | 40.56 | 40.71 | 40.06 | 40.09 | 95,724 | -0.41(-1.02%) |
Mar 11, 2019 | 40.41 | 40.61 | 40.03 | 40.51 | 112,103 | +0.19(+0.48%) |
Mar 08, 2019 | 39.91 | 40.43 | 39.90 | 40.31 | 70,586 | +0.09(+0.23%) |
Mar 07, 2019 | 40.70 | 40.78 | 39.86 | 40.22 | 138,963 | -0.52(-1.27%) |
Mar 06, 2019 | 41.73 | 41.73 | 40.58 | 40.74 | 193,224 | -0.84(-2.02%) |
Mar 05, 2019 | 42.11 | 42.23 | 41.47 | 41.58 | 75,800 | -0.47(-1.12%) |
Mar 04, 2019 | 42.53 | 42.64 | 41.95 | 42.05 | 147,153 | -0.47(-1.10%) |
Mar 01, 2019 | 42.62 | 42.96 | 42.16 | 42.52 | 110,766 | +0.14(+0.33%) |
Feb 28, 2019 | 42.85 | 42.86 | 42.34 | 42.38 | 80,137 | -0.60(-1.39%) |
Feb 27, 2019 | 42.99 | 43.28 | 42.71 | 42.98 | 85,737 | -0.02(-0.04%) |
Feb 26, 2019 | 43.70 | 44.06 | 42.93 | 42.99 | 80,871 | -0.61(-1.39%) |
Feb 25, 2019 | 43.92 | 44.21 | 43.60 | 43.60 | 64,281 | -0.15(-0.34%) |
Feb 22, 2019 | 43.95 | 44.09 | 43.45 | 43.75 | 152,684 | +0.01(+0.02%) |
Feb 21, 2019 | 44.31 | 44.81 | 43.39 | 43.74 | 89,404 | -0.76(-1.72%) |
Feb 20, 2019 | 43.57 | 44.81 | 43.57 | 44.50 | 93,514 | +0.99(+2.26%) |
Feb 19, 2019 | 43.13 | 43.83 | 43.13 | 43.52 | 68,448 | +0.28(+0.64%) |
Feb 15, 2019 | 42.87 | 43.67 | 42.87 | 43.24 | 153,553 | +0.75(+1.76%) |
Feb 14, 2019 | 42.65 | 43.46 | 42.50 | 42.50 | 109,191 | -0.31(-0.73%) |
Feb 13, 2019 | 42.42 | 43.06 | 42.42 | 42.81 | 101,956 | +0.47(+1.11%) |
Feb 12, 2019 | 41.33 | 42.38 | 41.33 | 42.34 | 98,102 | +1.23(+3.00%) |
Feb 11, 2019 | 41.13 | 41.13 | 40.58 | 41.11 | 69,432 | +0.05(+0.11%) |
Feb 08, 2019 | 41.40 | 41.97 | 40.78 | 41.06 | 61,464 | -0.51(-1.22%) |
Feb 07, 2019 | 41.79 | 42.12 | 41.01 | 41.57 | 87,694 | -0.54(-1.29%) |
Feb 06, 2019 | 41.01 | 42.46 | 40.78 | 42.11 | 192,543 | +0.89(+2.17%) |
Feb 05, 2019 | 41.78 | 42.20 | 41.03 | 41.22 | 73,905 | -0.56(-1.34%) |
Feb 04, 2019 | 40.81 | 41.82 | 40.58 | 41.78 | 260,572 | +0.85(+2.07%) |
Feb 01, 2019 | 41.27 | 41.65 | 40.72 | 40.93 | 60,596 | -0.28(-0.67%) |
Jan 31, 2019 | 40.95 | 41.63 | 40.75 | 41.21 | 141,905 | +0.16(+0.38%) |
Jan 30, 2019 | 40.71 | 41.30 | 40.00 | 41.05 | 82,869 | +0.55(+1.36%) |
Jan 29, 2019 | 40.17 | 40.66 | 40.16 | 40.50 | 58,800 | +0.44(+1.10%) |
Jan 28, 2019 | 40.61 | 40.75 | 39.44 | 40.06 | 101,474 | -0.97(-2.36%) |
Jan 25, 2019 | 41.05 | 41.71 | 40.76 | 41.02 | 98,435 | +0.40(+0.99%) |
Jan 24, 2019 | 40.40 | 41.15 | 40.40 | 40.62 | 168,794 | -0.01(-0.02%) |
Jan 23, 2019 | 41.42 | 41.68 | 40.62 | 40.63 | 117,733 | -0.72(-1.75%) |
Jan 22, 2019 | 41.73 | 42.34 | 41.06 | 41.35 | 195,629 | -0.64(-1.53%) |
Jan 18, 2019 | 41.56 | 42.36 | 41.47 | 42.00 | 140,731 | +0.49(+1.17%) |
Jan 17, 2019 | 40.41 | 41.63 | 40.41 | 41.51 | 220,810 | +0.74(+1.82%) |
Jan 16, 2019 | 40.30 | 40.92 | 40.26 | 40.77 | 124,350 | +0.48(+1.18%) |
Jan 15, 2019 | 40.41 | 40.51 | 39.84 | 40.29 | 122,143 | -0.32(-0.79%) |
Jan 14, 2019 | 41.38 | 41.87 | 40.53 | 40.61 | 121,387 | -1.10(-2.64%) |
Jan 11, 2019 | 41.86 | 42.07 | 41.08 | 41.71 | 147,598 | -0.34(-0.81%) |
Jan 10, 2019 | 40.46 | 42.08 | 40.28 | 42.05 | 200,822 | +1.28(+3.13%) |
Jan 09, 2019 | 40.12 | 41.04 | 39.79 | 40.78 | 328,384 | +0.80(+2.00%) |
Jan 08, 2019 | 37.49 | 42.76 | 36.31 | 39.98 | 454,637 | +1.95(+5.14%) |
Jan 07, 2019 | 37.58 | 38.35 | 37.51 | 38.02 | 156,621 | +0.50(+1.34%) |
Jan 04, 2019 | 37.03 | 37.69 | 36.49 | 37.52 | 130,375 | +0.82(+2.22%) |
Jan 03, 2019 | 37.22 | 37.46 | 36.19 | 36.70 | 103,441 | -0.55(-1.48%) |
Jan 02, 2019 | 36.48 | 37.83 | 36.42 | 37.25 | 171,747 | +0.23(+0.62%) |
Dec 31, 2018 | 37.16 | 37.31 | 36.22 | 37.02 | 118,384 | -0.08(-0.22%) |
Dec 28, 2018 | 36.88 | 37.77 | 36.61 | 37.11 | 147,925 | +0.35(+0.95%) |
Dec 27, 2018 | 35.99 | 36.79 | 35.53 | 36.76 | 135,317 | +0.23(+0.63%) |
Dec 26, 2018 | 34.65 | 36.62 | 34.34 | 36.53 | 124,267 | +1.95(+5.65%) |
Dec 24, 2018 | 35.39 | 35.42 | 34.58 | 34.58 | 116,204 | -0.74(-2.10%) |
Dec 21, 2018 | 37.21 | 37.29 | 35.02 | 35.32 | 806,015 | -1.83(-4.91%) |
Dec 20, 2018 | 37.76 | 38.26 | 36.88 | 37.14 | 179,539 | -0.55(-1.46%) |
Dec 19, 2018 | 38.21 | 38.94 | 37.36 | 37.69 | 210,922 | -0.31(-0.82%) |
Dec 18, 2018 | 38.69 | 39.00 | 37.83 | 38.01 | 128,252 | -0.50(-1.31%) |
Dec 17, 2018 | 38.79 | 39.29 | 38.34 | 38.51 | 203,700 | -0.47(-1.20%) |
Dec 14, 2018 | 38.72 | 39.54 | 38.52 | 38.98 | 412,382 | +0.01(+0.02%) |
Dec 13, 2018 | 39.37 | 39.42 | 38.82 | 38.97 | 85,109 | -0.20(-0.52%) |
Dec 12, 2018 | 38.85 | 39.83 | 38.61 | 39.17 | 103,723 | +0.80(+2.08%) |
Dec 11, 2018 | 38.84 | 39.70 | 38.19 | 38.37 | 155,510 | +0.01(+0.02%) |
Dec 10, 2018 | 40.23 | 40.56 | 38.20 | 38.36 | 184,148 | -2.14(-5.28%) |
Dec 07, 2018 | 41.29 | 41.53 | 40.30 | 40.50 | 101,051 | -0.53(-1.30%) |
Dec 06, 2018 | 40.63 | 41.13 | 39.44 | 41.03 | 241,437 | +0.08(+0.20%) |
Dec 04, 2018 | 43.14 | 43.49 | 40.86 | 40.95 | 155,883 | -2.21(-5.12%) |
Dec 03, 2018 | 44.11 | 44.45 | 42.98 | 43.16 | 135,119 | -0.63(-1.45%) |
Nov 30, 2018 | 43.74 | 44.01 | 43.45 | 43.79 | 145,745 | +0.06(+0.15%) |
Nov 29, 2018 | 44.13 | 44.34 | 43.31 | 43.73 | 70,433 | -0.60(-1.35%) |
Nov 28, 2018 | 43.38 | 44.36 | 42.69 | 44.33 | 168,477 | +0.92(+2.11%) |
Nov 27, 2018 | 43.99 | 44.23 | 43.38 | 43.41 | 70,037 | -0.82(-1.85%) |
Nov 26, 2018 | 43.68 | 44.32 | 43.48 | 44.23 | 79,234 | +0.76(+1.75%) |
Nov 23, 2018 | 43.39 | 43.85 | 43.25 | 43.46 | 48,618 | -0.17(-0.40%) |
Nov 21, 2018 | 43.64 | 43.64 | 43.64 | 0 | +0.29(+0.68%) | |
Nov 20, 2018 | 43.79 | 44.34 | 43.13 | 43.34 | 125,913 | -0.62(-1.42%) |
Nov 19, 2018 | 45.00 | 45.37 | 43.89 | 43.97 | 178,049 | -1.10(-2.44%) |
Nov 16, 2018 | 44.13 | 45.21 | 44.05 | 45.07 | 144,873 | +0.69(+1.55%) |
Nov 15, 2018 | 43.71 | 44.48 | 43.28 | 44.38 | 149,699 | +0.28(+0.62%) |
Nov 14, 2018 | 43.79 | 44.67 | 43.79 | 44.11 | 125,521 | +0.44(+1.01%) |
Nov 13, 2018 | 43.16 | 44.29 | 43.05 | 43.67 | 165,051 | +0.72(+1.69%) |
Nov 12, 2018 | 43.57 | 43.82 | 42.72 | 42.94 | 145,608 | -0.61(-1.41%) |
Nov 09, 2018 | 43.48 | 43.79 | 42.94 | 43.56 | 175,941 | -0.34(-0.77%) |
Nov 08, 2018 | 43.53 | 44.28 | 43.28 | 43.90 | 133,982 | +0.07(+0.17%) |
Nov 07, 2018 | 43.12 | 43.83 | 42.33 | 43.82 | 102,829 | +0.74(+1.72%) |
Nov 06, 2018 | 42.08 | 43.29 | 42.08 | 43.08 | 82,383 | +0.95(+2.26%) |
Nov 05, 2018 | 41.87 | 42.25 | 41.43 | 42.12 | 85,535 | +0.24(+0.57%) |
Nov 02, 2018 | 42.09 | 42.60 | 41.87 | 41.89 | 111,952 | +0.08(+0.20%) |
Nov 01, 2018 | 41.04 | 41.96 | 41.04 | 41.80 | 178,965 | +1.12(+2.75%) |
Oct 31, 2018 | 41.42 | 41.78 | 40.64 | 40.68 | 114,315 | -0.50(-1.20%) |
Oct 30, 2018 | 40.73 | 41.35 | 40.46 | 41.18 | 89,614 | +0.56(+1.38%) |
Oct 29, 2018 | 40.73 | 41.84 | 40.07 | 40.62 | 225,661 | +1.58(+4.04%) |
Oct 26, 2018 | 38.74 | 39.82 | 38.47 | 39.04 | 123,289 | -0.07(-0.19%) |
Oct 25, 2018 | 39.32 | 39.98 | 38.90 | 39.12 | 212,569 | +0.01(+0.02%) |
Oct 24, 2018 | 41.01 | 41.36 | 39.01 | 39.11 | 190,250 | -2.02(-4.91%) |
Oct 23, 2018 | 41.91 | 41.91 | 40.74 | 41.12 | 225,397 | -0.64(-1.54%) |
Oct 22, 2018 | 41.34 | 42.46 | 41.34 | 41.77 | 111,130 | +0.60(+1.45%) |
Oct 19, 2018 | 41.58 | 41.74 | 40.91 | 41.17 | 84,700 | -0.51(-1.23%) |
Oct 18, 2018 | 42.34 | 42.59 | 41.40 | 41.68 | 87,142 | -0.91(-2.13%) |
Oct 17, 2018 | 42.97 | 43.18 | 42.32 | 42.59 | 194,230 | -0.79(-1.82%) |
Oct 16, 2018 | 42.48 | 43.55 | 42.44 | 43.38 | 111,576 | +0.90(+2.12%) |
Oct 15, 2018 | 41.48 | 42.70 | 41.48 | 42.48 | 140,736 | +0.73(+1.76%) |
Oct 12, 2018 | 42.82 | 43.04 | 41.19 | 41.75 | 143,007 | -0.58(-1.36%) |
Oct 11, 2018 | 40.24 | 42.98 | 40.24 | 42.32 | 224,806 | +1.87(+4.63%) |
Oct 10, 2018 | 41.72 | 42.84 | 40.34 | 40.45 | 359,309 | -1.27(-3.04%) |
Oct 09, 2018 | 40.79 | 45.47 | 39.61 | 41.72 | 527,325 | -2.76(-6.21%) |
Oct 08, 2018 | 43.76 | 45.12 | 43.76 | 44.48 | 256,167 | +0.69(+1.59%) |
Oct 05, 2018 | 44.56 | 44.62 | 43.34 | 43.79 | 164,890 | -0.79(-1.76%) |
Oct 04, 2018 | 45.49 | 45.66 | 44.56 | 44.57 | 74,358 | -1.04(-2.28%) |
Oct 03, 2018 | 45.14 | 45.76 | 44.43 | 45.61 | 150,745 | +0.63(+1.40%) |
Oct 02, 2018 | 45.27 | 45.47 | 44.89 | 44.98 | 102,580 | -0.40(-0.89%) |
Oct 01, 2018 | 46.41 | 46.58 | 45.08 | 45.39 | 171,766 | -0.77(-1.66%) |
Sep 28, 2018 | 45.70 | 46.38 | 45.70 | 46.15 | 140,490 | +0.27(+0.60%) |
Sep 27, 2018 | 46.47 | 46.66 | 45.65 | 45.88 | 134,465 | -0.59(-1.28%) |
Sep 26, 2018 | 47.25 | 47.25 | 46.43 | 46.47 | 99,819 | -0.78(-1.64%) |
Sep 25, 2018 | 47.57 | 47.98 | 46.88 | 47.25 | 89,782 | -0.32(-0.67%) |
Sep 24, 2018 | 46.75 | 47.94 | 46.25 | 47.57 | 148,530 | +0.55(+1.17%) |
Sep 21, 2018 | 48.12 | 48.39 | 46.98 | 47.02 | 244,546 | -1.01(-2.09%) |
Sep 20, 2018 | 47.57 | 48.12 | 46.98 | 48.03 | 112,645 | +0.73(+1.55%) |
Sep 19, 2018 | 48.07 | 48.39 | 47.02 | 47.30 | 157,899 | -0.69(-1.43%) |
Sep 18, 2018 | 48.58 | 48.62 | 47.94 | 47.98 | 110,268 | -0.46(-0.94%) |
Sep 17, 2018 | 48.99 | 49.03 | 48.35 | 48.44 | 74,449 | -0.59(-1.21%) |
Sep 14, 2018 | 48.90 | 49.40 | 48.67 | 49.03 | 75,606 | +0.18(+0.37%) |
Sep 13, 2018 | 49.31 | 49.60 | 48.67 | 48.85 | 71,234 | -0.09(-0.19%) |
Sep 12, 2018 | 48.76 | 49.17 | 48.45 | 48.94 | 70,981 | +0.23(+0.47%) |
Sep 11, 2018 | 49.31 | 49.31 | 48.53 | 48.71 | 80,187 | -0.64(-1.30%) |
Sep 10, 2018 | 49.63 | 49.90 | 49.22 | 49.35 | 93,742 | +0.09(+0.19%) |
Sep 07, 2018 | 49.49 | 49.90 | 48.99 | 49.26 | 86,657 | -0.32(-0.65%) |
Sep 06, 2018 | 49.76 | 50.55 | 49.40 | 49.58 | 108,117 | +0.09(+0.18%) |
Sep 05, 2018 | 49.12 | 49.81 | 49.03 | 49.49 | 75,144 | +0.27(+0.56%) |
Sep 04, 2018 | 48.99 | 49.54 | 48.21 | 49.22 | 109,930 | +0.09(+0.19%) |
Aug 31, 2018 | 49.12 | 49.12 | 49.12 | 0 | -0.09(-0.19%) | |
Aug 30, 2018 | 49.35 | 49.58 | 48.94 | 49.22 | 55,435 | -0.37(-0.74%) |
Aug 29, 2018 | 49.49 | 49.99 | 49.17 | 49.58 | 125,458 | +0.05(+0.09%) |
Aug 28, 2018 | 49.58 | 50.27 | 49.26 | 49.54 | 118,935 | +0.00(+0.00%) |
Aug 27, 2018 | 49.63 | 50.08 | 49.44 | 49.54 | 74,638 | +0.14(+0.28%) |
Aug 24, 2018 | 49.54 | 49.72 | 49.12 | 49.40 | 87,423 | +0.18(+0.37%) |
Aug 23, 2018 | 49.44 | 49.54 | 48.76 | 49.22 | 73,149 | -0.32(-0.65%) |
Aug 22, 2018 | 50.13 | 50.13 | 49.31 | 49.54 | 91,007 | -0.50(-1.00%) |
Aug 21, 2018 | 49.22 | 50.13 | 49.22 | 50.04 | 152,519 | +0.96(+1.96%) |
Aug 20, 2018 | 49.40 | 49.81 | 48.90 | 49.08 | 93,981 | -0.18(-0.37%) |
Aug 17, 2018 | 49.35 | 49.60 | 49.22 | 49.26 | 58,537 | -0.09(-0.19%) |
Aug 16, 2018 | 49.03 | 49.49 | 49.03 | 49.35 | 52,366 | +0.55(+1.12%) |
Aug 15, 2018 | 49.08 | 49.22 | 48.62 | 48.80 | 58,622 | -0.59(-1.20%) |
Aug 14, 2018 | 49.22 | 49.86 | 48.80 | 49.40 | 99,315 | +0.46(+0.93%) |
Aug 13, 2018 | 48.71 | 49.35 | 48.48 | 48.94 | 109,506 | +0.18(+0.37%) |
Aug 10, 2018 | 48.26 | 48.99 | 47.80 | 48.76 | 103,289 | +0.09(+0.19%) |
Aug 09, 2018 | 49.40 | 49.63 | 48.58 | 48.67 | 94,496 | -0.78(-1.57%) |
Aug 08, 2018 | 49.40 | 49.67 | 48.80 | 49.44 | 114,648 | +0.00(+0.00%) |
Aug 07, 2018 | 49.54 | 49.95 | 49.26 | 49.44 | 89,167 | +0.18(+0.37%) |
Aug 06, 2018 | 48.76 | 49.49 | 48.59 | 49.26 | 113,374 | +0.27(+0.56%) |
Aug 03, 2018 | 49.54 | 50.04 | 48.90 | 48.99 | 164,453 | -0.41(-0.83%) |
Aug 02, 2018 | 49.26 | 49.72 | 49.12 | 49.40 | 138,633 | -0.37(-0.73%) |
Aug 01, 2018 | 49.54 | 49.81 | 48.85 | 49.76 | 175,208 | +0.23(+0.46%) |
Jul 31, 2018 | 48.80 | 50.27 | 48.80 | 49.54 | 230,588 | +0.78(+1.59%) |
Jul 30, 2018 | 48.99 | 49.49 | 48.67 | 48.76 | 111,236 | -0.32(-0.65%) |
Jul 27, 2018 | 49.81 | 49.81 | 48.62 | 49.08 | 162,045 | -0.55(-1.10%) |
Jul 26, 2018 | 49.63 | 50.27 | 49.31 | 49.63 | 238,025 | +0.00(+0.00%) |
Jul 25, 2018 | 50.04 | 50.13 | 49.08 | 49.63 | 182,248 | -0.50(-1.00%) |
Jul 24, 2018 | 50.50 | 50.63 | 49.90 | 50.13 | 227,857 | +0.05(+0.09%) |
Jul 23, 2018 | 50.18 | 50.40 | 49.81 | 50.08 | 198,379 | -0.64(-1.26%) |
Jul 20, 2018 | 49.95 | 51.23 | 49.67 | 50.72 | 260,017 | +0.87(+1.74%) |
Jul 19, 2018 | 49.08 | 50.04 | 48.83 | 49.86 | 237,577 | +0.69(+1.39%) |
Jul 18, 2018 | 49.26 | 49.58 | 49.03 | 49.17 | 251,004 | -0.09(-0.19%) |
Jul 17, 2018 | 49.35 | 49.81 | 48.85 | 49.26 | 137,375 | +0.05(+0.09%) |
Jul 16, 2018 | 49.72 | 49.95 | 49.17 | 49.22 | 153,869 | -0.58(-1.16%) |
Jul 13, 2018 | 49.70 | 50.06 | 49.38 | 49.79 | 176,046 | +0.09(+0.18%) |
Jul 12, 2018 | 49.97 | 50.06 | 49.20 | 49.70 | 209,101 | +0.14(+0.28%) |
Jul 11, 2018 | 49.47 | 49.88 | 49.29 | 49.56 | 206,081 | -0.41(-0.82%) |
Jul 10, 2018 | 49.65 | 50.02 | 48.54 | 49.97 | 235,467 | +0.41(+0.83%) |
Jul 09, 2018 | 48.52 | 49.65 | 48.52 | 49.56 | 323,029 | +1.41(+2.93%) |
Jul 06, 2018 | 47.60 | 48.61 | 47.06 | 48.15 | 459,547 | +0.77(+1.63%) |
Jul 05, 2018 | 44.51 | 47.74 | 44.14 | 47.38 | 974,858 | +3.19(+7.22%) |
Jul 03, 2018 | 44.19 | 44.19 | 44.19 | 0 | +4.46(+11.24%) | |
Jul 02, 2018 | 39.27 | 39.91 | 38.86 | 39.72 | 518,563 | +0.14(+0.35%) |
Jun 29, 2018 | 40.18 | 39.13 | 39.59 | 472,657 | +0.46(+1.16%) | |
Jun 28, 2018 | 39.72 | 39.72 | 39.04 | 39.13 | 207,158 | -0.59(-1.49%) |
Jun 27, 2018 | 40.68 | 40.91 | 39.68 | 39.72 | 271,864 | -0.87(-2.13%) |
Jun 26, 2018 | 40.00 | 40.68 | 40.00 | 40.59 | 255,896 | +0.64(+1.60%) |
Jun 25, 2018 | 40.27 | 40.36 | 39.59 | 39.95 | 106,373 | -0.41(-1.02%) |
Jun 22, 2018 | 40.95 | 40.95 | 40.32 | 40.36 | 540,556 | -0.18(-0.45%) |
Jun 21, 2018 | 40.95 | 41.04 | 40.32 | 40.54 | 159,117 | -0.55(-1.33%) |
Jun 20, 2018 | 41.09 | 41.14 | 40.68 | 41.09 | 155,429 | +0.09(+0.22%) |
Jun 19, 2018 | 41.50 | 41.59 | 40.68 | 41.00 | 297,342 | -0.87(-2.07%) |
Jun 18, 2018 | 40.95 | 41.86 | 40.95 | 41.86 | 166,341 | +0.68(+1.66%) |
Jun 15, 2018 | 41.59 | 40.73 | 41.18 | 314,371 | -0.18(-0.44%) | |
Jun 14, 2018 | 41.32 | 41.86 | 41.04 | 41.36 | 196,208 | +0.32(+0.78%) |
Jun 13, 2018 | 40.73 | 41.27 | 40.45 | 41.04 | 299,324 | +0.46(+1.12%) |
Jun 12, 2018 | 40.91 | 40.95 | 40.50 | 40.59 | 189,022 | -0.23(-0.56%) |
Jun 11, 2018 | 40.59 | 41.00 | 40.54 | 40.82 | 128,619 | +0.23(+0.56%) |
Jun 08, 2018 | 41.00 | 41.04 | 40.45 | 40.59 | 101,207 | -0.32(-0.78%) |
Jun 07, 2018 | 41.00 | 41.36 | 40.82 | 40.91 | 84,895 | -0.05(-0.11%) |
Jun 06, 2018 | 40.95 | 90,527 | +0.09(+0.22%) | |||
Jun 05, 2018 | 40.68 | 40.91 | 40.36 | 40.86 | 218,479 | +0.18(+0.45%) |
Jun 04, 2018 | 39.86 | 40.82 | 39.63 | 40.68 | 213,693 | +0.96(+2.41%) |
Jun 01, 2018 | 39.72 | 40.04 | 39.59 | 39.72 | 158,479 | +0.32(+0.81%) |
May 31, 2018 | 39.54 | 39.91 | 39.27 | 39.40 | 129,578 | -0.23(-0.57%) |
May 30, 2018 | 38.90 | 39.86 | 38.90 | 39.63 | 162,422 | +0.82(+2.11%) |
May 29, 2018 | 38.81 | 39.40 | 38.63 | 38.81 | 125,389 | -0.36(-0.93%) |
May 25, 2018 | 39.18 | 39.18 | 39.18 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 39.18 | 39.45 | 38.99 | 39.18 | 85,008 | -0.14(-0.35%) |
May 23, 2018 | 39.22 | 39.63 | 39.09 | 39.31 | 185,165 | +0.00(+0.00%) |
May 22, 2018 | 39.18 | 39.63 | 39.18 | 39.31 | 196,602 | +0.09(+0.23%) |
May 21, 2018 | 38.27 | 39.40 | 38.13 | 39.22 | 280,339 | +0.96(+2.50%) |
May 18, 2018 | 37.81 | 38.36 | 37.81 | 38.27 | 195,551 | +0.36(+0.96%) |
May 17, 2018 | 37.49 | 38.68 | 37.49 | 37.90 | 269,698 | +0.32(+0.85%) |
May 16, 2018 | 36.31 | 37.63 | 36.31 | 37.58 | 420,873 | +1.50(+4.17%) |
May 15, 2018 | 37.99 | 38.86 | 35.99 | 36.08 | 470,327 | -4.97(-12.10%) |
May 14, 2018 | 41.45 | 41.71 | 40.95 | 41.04 | 112,227 | -0.27(-0.66%) |
May 11, 2018 | 41.82 | 41.82 | 41.27 | 41.32 | 88,703 | -0.41(-0.98%) |
May 10, 2018 | 42.41 | 42.41 | 41.64 | 41.73 | 119,063 | -0.64(-1.51%) |
May 09, 2018 | 42.46 | 42.78 | 41.91 | 42.37 | 266,624 | +0.09(+0.22%) |
May 08, 2018 | 40.95 | 42.55 | 40.54 | 42.27 | 214,513 | +1.18(+2.88%) |
May 07, 2018 | 40.54 | 41.32 | 40.34 | 41.09 | 126,230 | +0.77(+1.92%) |
May 04, 2018 | 39.59 | 40.63 | 39.45 | 40.32 | 97,320 | +0.64(+1.61%) |
May 03, 2018 | 40.00 | 40.00 | 39.13 | 39.68 | 168,278 | -0.36(-0.91%) |
May 02, 2018 | 40.73 | 40.73 | 39.95 | 40.04 | 148,491 | -0.82(-2.01%) |
May 01, 2018 | 40.41 | 40.91 | 39.86 | 40.86 | 152,059 | +0.27(+0.67%) |
Apr 30, 2018 | 41.18 | 41.82 | 40.59 | 40.59 | 123,913 | -1.09(-2.62%) |
Apr 27, 2018 | 42.00 | 42.23 | 41.04 | 41.68 | 144,026 | -0.41(-0.97%) |
Apr 26, 2018 | 42.05 | 42.23 | 41.64 | 42.09 | 85,077 | -0.05(-0.11%) |
Apr 25, 2018 | 41.18 | 42.14 | 41.18 | 42.14 | 100,306 | +0.77(+1.87%) |
Apr 24, 2018 | 41.73 | 42.23 | 41.00 | 41.36 | 111,896 | -0.30(-0.72%) |
Apr 23, 2018 | 41.48 | 42.03 | 41.48 | 41.66 | 80,287 | +0.23(+0.55%) |
Apr 20, 2018 | 40.89 | 41.89 | 40.76 | 41.44 | 272,370 | +0.41(+1.00%) |
Apr 19, 2018 | 41.71 | 42.53 | 40.89 | 41.03 | 168,792 | -0.77(-1.85%) |
Apr 18, 2018 | 41.94 | 42.16 | 40.98 | 41.80 | 119,256 | -0.18(-0.43%) |
Apr 17, 2018 | 41.85 | 42.16 | 41.35 | 41.98 | 122,547 | +0.41(+0.98%) |
Apr 16, 2018 | 41.35 | 41.87 | 41.17 | 41.57 | 92,586 | +0.50(+1.22%) |
Apr 13, 2018 | 41.26 | 41.57 | 40.98 | 41.07 | 82,540 | -0.05(-0.11%) |
Apr 12, 2018 | 40.62 | 41.30 | 40.08 | 41.12 | 167,930 | +0.68(+1.68%) |
Apr 11, 2018 | 39.58 | 40.44 | 39.58 | 40.44 | 77,826 | +0.54(+1.37%) |
Apr 10, 2018 | 39.53 | 40.26 | 39.40 | 39.89 | 81,008 | +0.82(+2.09%) |
Apr 09, 2018 | 39.58 | 39.67 | 38.99 | 39.08 | 64,182 | -0.27(-0.69%) |
Apr 06, 2018 | 39.94 | 40.48 | 39.08 | 39.35 | 80,903 | -0.82(-2.03%) |
Apr 05, 2018 | 39.49 | 40.21 | 39.03 | 40.17 | 95,103 | +0.73(+1.84%) |
Apr 04, 2018 | 38.31 | 39.49 | 38.12 | 39.44 | 92,112 | +0.68(+1.76%) |
Apr 03, 2018 | 38.94 | 38.99 | 38.31 | 38.76 | 150,254 | -0.09(-0.23%) |