Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 33.51 | 33.97 | 32.84 | 33.13 | 60,348 | -0.18(-0.55%) |
Mar 28, 2019 | 33.04 | 33.46 | 32.67 | 33.31 | 68,020 | +0.28(+0.85%) |
Mar 27, 2019 | 32.38 | 33.16 | 32.24 | 33.03 | 92,910 | +0.58(+1.78%) |
Mar 26, 2019 | 32.88 | 33.23 | 31.83 | 32.45 | 142,189 | +0.29(+0.90%) |
Mar 25, 2019 | 31.74 | 32.46 | 31.54 | 32.16 | 79,167 | +0.16(+0.51%) |
Mar 22, 2019 | 33.44 | 33.52 | 31.83 | 32.00 | 124,636 | -1.65(-4.90%) |
Mar 21, 2019 | 33.09 | 34.19 | 33.09 | 33.65 | 58,135 | +0.46(+1.39%) |
Mar 20, 2019 | 33.03 | 34.12 | 32.65 | 33.19 | 85,077 | +0.00(+0.00%) |
Mar 19, 2019 | 33.44 | 33.73 | 32.56 | 33.19 | 115,591 | -0.11(-0.32%) |
Mar 18, 2019 | 33.80 | 33.96 | 32.92 | 33.29 | 77,535 | -0.51(-1.51%) |
Mar 15, 2019 | 32.55 | 34.13 | 32.55 | 33.80 | 174,512 | +1.30(+4.01%) |
Mar 14, 2019 | 33.71 | 33.82 | 32.45 | 32.50 | 193,513 | -1.22(-3.63%) |
Mar 13, 2019 | 34.28 | 34.28 | 33.70 | 33.73 | 103,460 | -0.41(-1.19%) |
Mar 12, 2019 | 34.42 | 34.42 | 33.83 | 34.13 | 77,969 | -0.15(-0.45%) |
Mar 11, 2019 | 34.28 | 34.43 | 33.97 | 34.28 | 180,600 | -0.01(-0.03%) |
Mar 08, 2019 | 34.52 | 34.89 | 34.17 | 34.29 | 52,260 | -0.35(-1.00%) |
Mar 07, 2019 | 35.45 | 35.72 | 34.53 | 34.64 | 124,089 | -0.68(-1.91%) |
Mar 06, 2019 | 35.87 | 36.20 | 35.04 | 35.32 | 103,494 | -0.54(-1.51%) |
Mar 05, 2019 | 36.17 | 36.30 | 35.73 | 35.86 | 98,650 | -0.15(-0.43%) |
Mar 04, 2019 | 36.20 | 36.45 | 35.82 | 36.01 | 56,890 | -0.12(-0.32%) |
Mar 01, 2019 | 36.41 | 36.61 | 35.82 | 36.13 | 75,487 | +0.01(+0.03%) |
Feb 28, 2019 | 36.50 | 36.67 | 36.09 | 36.12 | 93,986 | -0.48(-1.32%) |
Feb 27, 2019 | 36.96 | 37.24 | 36.31 | 36.60 | 47,069 | -0.36(-0.97%) |
Feb 26, 2019 | 36.66 | 37.49 | 36.56 | 36.96 | 109,195 | +0.18(+0.50%) |
Feb 25, 2019 | 36.55 | 36.88 | 36.14 | 36.77 | 186,222 | +0.39(+1.06%) |
Feb 22, 2019 | 36.84 | 36.84 | 36.13 | 36.39 | 62,525 | -0.22(-0.61%) |
Feb 21, 2019 | 36.83 | 37.14 | 36.40 | 36.61 | 85,477 | -0.23(-0.63%) |
Feb 20, 2019 | 36.46 | 37.09 | 36.44 | 36.84 | 53,013 | +0.10(+0.26%) |
Feb 19, 2019 | 36.40 | 36.91 | 36.40 | 36.74 | 101,936 | +0.10(+0.26%) |
Feb 15, 2019 | 35.62 | 36.71 | 35.62 | 36.65 | 113,230 | +1.26(+3.57%) |
Feb 14, 2019 | 35.34 | 35.67 | 35.00 | 35.38 | 73,682 | -0.17(-0.49%) |
Feb 13, 2019 | 34.69 | 35.63 | 34.57 | 35.56 | 69,338 | +0.90(+2.59%) |
Feb 12, 2019 | 33.83 | 34.82 | 33.83 | 34.66 | 51,833 | +0.98(+2.92%) |
Feb 11, 2019 | 34.54 | 34.63 | 33.57 | 33.68 | 87,705 | -0.89(-2.57%) |
Feb 08, 2019 | 34.58 | 34.62 | 34.03 | 34.56 | 103,587 | -0.06(-0.17%) |
Feb 07, 2019 | 34.50 | 34.69 | 34.00 | 34.62 | 119,573 | -0.05(-0.14%) |
Feb 06, 2019 | 33.95 | 34.71 | 33.92 | 34.67 | 69,261 | +0.62(+1.81%) |
Feb 05, 2019 | 33.99 | 34.17 | 33.73 | 34.05 | 94,139 | +0.03(+0.09%) |
Feb 04, 2019 | 33.68 | 34.19 | 33.66 | 34.02 | 111,955 | +0.35(+1.03%) |
Feb 01, 2019 | 34.76 | 35.02 | 33.54 | 33.68 | 226,150 | -1.23(-3.54%) |
Jan 31, 2019 | 34.19 | 34.96 | 32.39 | 34.91 | 269,369 | +0.80(+2.35%) |
Jan 30, 2019 | 32.93 | 34.35 | 32.52 | 34.11 | 260,703 | +1.50(+4.61%) |
Jan 29, 2019 | 32.59 | 32.86 | 32.45 | 32.61 | 141,699 | +0.03(+0.09%) |
Jan 28, 2019 | 32.60 | 32.80 | 31.82 | 32.58 | 181,996 | -0.36(-1.08%) |
Jan 25, 2019 | 32.70 | 33.22 | 32.70 | 32.94 | 114,533 | +0.47(+1.45%) |
Jan 24, 2019 | 32.48 | 32.53 | 31.92 | 32.46 | 111,729 | -0.01(-0.03%) |
Jan 23, 2019 | 32.89 | 33.39 | 32.33 | 32.47 | 100,341 | -0.08(-0.24%) |
Jan 22, 2019 | 32.92 | 32.92 | 32.21 | 32.55 | 132,503 | -0.41(-1.26%) |
Jan 18, 2019 | 32.44 | 33.11 | 32.39 | 32.96 | 132,808 | +0.64(+1.97%) |
Jan 17, 2019 | 31.79 | 32.45 | 31.78 | 32.33 | 60,857 | +0.50(+1.57%) |
Jan 16, 2019 | 31.68 | 32.25 | 31.59 | 31.83 | 82,108 | +0.22(+0.70%) |
Jan 15, 2019 | 31.76 | 31.83 | 31.54 | 31.61 | 106,900 | -0.13(-0.42%) |
Jan 14, 2019 | 31.37 | 32.12 | 31.36 | 31.74 | 159,249 | +0.11(+0.33%) |
Jan 11, 2019 | 30.92 | 31.68 | 30.67 | 31.64 | 101,968 | +0.48(+1.55%) |
Jan 10, 2019 | 30.19 | 31.22 | 30.06 | 31.15 | 76,710 | +0.79(+2.60%) |
Jan 09, 2019 | 30.10 | 30.53 | 29.50 | 30.36 | 160,765 | +0.53(+1.78%) |
Jan 08, 2019 | 29.59 | 30.10 | 29.08 | 29.84 | 61,779 | +0.45(+1.54%) |
Jan 07, 2019 | 28.59 | 29.55 | 28.59 | 29.38 | 89,196 | +0.80(+2.80%) |
Jan 04, 2019 | 27.61 | 28.71 | 27.41 | 28.58 | 89,404 | +1.41(+5.17%) |
Jan 03, 2019 | 28.47 | 28.55 | 27.12 | 27.18 | 107,057 | -1.40(-4.89%) |
Jan 02, 2019 | 28.54 | 29.23 | 28.37 | 28.57 | 127,175 | -0.45(-1.56%) |
Dec 31, 2018 | 28.66 | 29.28 | 28.55 | 29.03 | 128,758 | +0.44(+1.55%) |
Dec 28, 2018 | 28.42 | 29.15 | 27.99 | 28.58 | 108,614 | +0.24(+0.85%) |
Dec 27, 2018 | 27.98 | 28.56 | 27.16 | 28.34 | 107,505 | -0.12(-0.41%) |
Dec 26, 2018 | 27.38 | 28.51 | 26.64 | 28.46 | 119,395 | +1.22(+4.49%) |
Dec 24, 2018 | 27.57 | 27.75 | 27.16 | 27.23 | 79,851 | -0.34(-1.22%) |
Dec 21, 2018 | 27.49 | 27.83 | 27.28 | 27.57 | 206,117 | +0.19(+0.70%) |
Dec 20, 2018 | 27.54 | 27.81 | 26.66 | 27.38 | 134,912 | -0.17(-0.63%) |
Dec 19, 2018 | 28.12 | 28.72 | 27.39 | 27.55 | 115,001 | -0.50(-1.79%) |
Dec 18, 2018 | 28.95 | 29.32 | 27.83 | 28.05 | 185,712 | -0.75(-2.61%) |
Dec 17, 2018 | 29.28 | 29.48 | 28.74 | 28.80 | 136,252 | -0.60(-2.03%) |
Dec 14, 2018 | 30.02 | 30.30 | 29.25 | 29.40 | 67,183 | -0.90(-2.96%) |
Dec 13, 2018 | 30.25 | 30.48 | 29.93 | 30.30 | 126,009 | +0.19(+0.64%) |
Dec 12, 2018 | 30.81 | 30.86 | 29.89 | 30.10 | 195,548 | -0.27(-0.89%) |
Dec 11, 2018 | 30.67 | 30.92 | 30.03 | 30.37 | 115,014 | +0.15(+0.51%) |
Dec 10, 2018 | 30.28 | 30.56 | 29.73 | 30.22 | 89,404 | -0.12(-0.38%) |
Dec 07, 2018 | 31.20 | 31.58 | 30.22 | 30.34 | 141,011 | -0.88(-2.81%) |
Dec 06, 2018 | 31.36 | 31.90 | 30.62 | 31.21 | 121,942 | -0.72(-2.26%) |
Dec 04, 2018 | 33.65 | 33.65 | 31.77 | 31.93 | 249,106 | -1.71(-5.09%) |
Dec 03, 2018 | 33.91 | 33.91 | 33.42 | 33.65 | 105,844 | +0.13(+0.40%) |
Nov 30, 2018 | 32.83 | 33.60 | 32.79 | 33.51 | 89,611 | +0.65(+1.99%) |
Nov 29, 2018 | 32.99 | 33.70 | 32.30 | 32.86 | 83,954 | -0.30(-0.90%) |
Nov 28, 2018 | 31.96 | 33.22 | 31.90 | 33.16 | 213,672 | +1.21(+3.80%) |
Nov 27, 2018 | 32.38 | 32.38 | 31.38 | 31.94 | 107,899 | -0.69(-2.12%) |
Nov 26, 2018 | 32.89 | 33.10 | 32.34 | 32.64 | 112,246 | -0.11(-0.32%) |
Nov 23, 2018 | 32.70 | 33.03 | 32.57 | 32.74 | 37,381 | -0.10(-0.29%) |
Nov 21, 2018 | 32.84 | 32.84 | 32.84 | 0 | +0.13(+0.41%) | |
Nov 20, 2018 | 32.81 | 33.46 | 32.39 | 32.70 | 93,087 | -0.62(-1.85%) |
Nov 19, 2018 | 34.78 | 34.78 | 33.30 | 33.32 | 135,510 | -1.46(-4.21%) |
Nov 16, 2018 | 34.61 | 34.98 | 34.21 | 34.78 | 91,584 | -0.14(-0.41%) |
Nov 15, 2018 | 33.87 | 35.44 | 33.51 | 34.93 | 79,198 | +0.98(+2.89%) |
Nov 14, 2018 | 34.63 | 35.52 | 33.78 | 33.95 | 133,367 | -0.39(-1.15%) |
Nov 13, 2018 | 34.91 | 35.25 | 33.98 | 34.34 | 88,651 | -0.44(-1.27%) |
Nov 12, 2018 | 35.65 | 37.22 | 34.74 | 34.78 | 83,473 | -0.77(-2.17%) |
Nov 09, 2018 | 36.34 | 36.66 | 35.20 | 35.56 | 49,426 | -0.94(-2.59%) |
Nov 08, 2018 | 37.28 | 37.39 | 36.01 | 36.50 | 81,688 | -0.74(-1.99%) |
Nov 07, 2018 | 37.00 | 37.28 | 36.39 | 37.24 | 98,755 | +0.24(+0.65%) |
Nov 06, 2018 | 36.19 | 37.16 | 36.03 | 37.00 | 101,385 | +0.82(+2.26%) |
Nov 05, 2018 | 36.35 | 37.06 | 35.64 | 36.18 | 93,054 | +0.03(+0.08%) |
Nov 02, 2018 | 35.71 | 36.37 | 35.29 | 36.15 | 153,358 | +0.66(+1.87%) |
Nov 01, 2018 | 35.53 | 36.03 | 34.81 | 35.49 | 164,659 | +0.16(+0.46%) |
Oct 31, 2018 | 33.48 | 36.16 | 32.62 | 35.33 | 325,981 | +1.51(+4.47%) |
Oct 30, 2018 | 30.85 | 34.26 | 30.47 | 33.82 | 590,150 | +4.73(+16.27%) |
Oct 29, 2018 | 29.57 | 29.61 | 28.57 | 29.08 | 167,741 | -0.11(-0.36%) |
Oct 26, 2018 | 29.12 | 29.72 | 28.90 | 29.19 | 121,647 | -0.40(-1.37%) |
Oct 25, 2018 | 28.83 | 29.94 | 28.74 | 29.59 | 149,142 | +0.79(+2.74%) |
Oct 24, 2018 | 30.96 | 31.19 | 28.79 | 28.81 | 180,922 | -2.22(-7.16%) |
Oct 23, 2018 | 32.94 | 34.69 | 30.95 | 31.03 | 200,525 | -2.35(-7.03%) |
Oct 22, 2018 | 33.70 | 33.82 | 33.09 | 33.37 | 73,766 | -0.34(-1.00%) |
Oct 19, 2018 | 33.65 | 33.85 | 33.40 | 33.71 | 116,760 | +0.07(+0.20%) |
Oct 18, 2018 | 33.78 | 34.04 | 33.61 | 33.64 | 110,268 | -0.25(-0.74%) |
Oct 17, 2018 | 34.26 | 34.36 | 33.66 | 33.89 | 231,458 | -0.44(-1.29%) |
Oct 16, 2018 | 33.87 | 34.51 | 33.66 | 34.34 | 103,310 | +0.62(+1.83%) |
Oct 15, 2018 | 33.79 | 33.88 | 33.63 | 33.72 | 98,451 | -0.08(-0.23%) |
Oct 12, 2018 | 34.24 | 34.24 | 33.61 | 33.80 | 170,410 | +0.02(+0.06%) |
Oct 11, 2018 | 33.93 | 34.58 | 33.66 | 33.78 | 128,019 | -0.32(-0.93%) |
Oct 10, 2018 | 35.15 | 35.15 | 33.98 | 34.10 | 92,165 | -1.09(-3.09%) |
Oct 09, 2018 | 35.62 | 35.89 | 35.09 | 35.18 | 87,906 | -0.54(-1.51%) |
Oct 08, 2018 | 35.74 | 36.21 | 35.18 | 35.72 | 66,707 | -0.04(-0.11%) |
Oct 05, 2018 | 36.76 | 36.83 | 35.70 | 35.76 | 120,087 | -0.88(-2.41%) |
Oct 04, 2018 | 37.08 | 37.15 | 36.34 | 36.64 | 90,342 | -0.42(-1.14%) |
Oct 03, 2018 | 37.06 | 37.21 | 36.48 | 37.07 | 93,774 | +0.10(+0.26%) |
Oct 02, 2018 | 37.32 | 37.32 | 36.32 | 36.97 | 134,406 | -0.40(-1.08%) |
Oct 01, 2018 | 38.30 | 38.68 | 36.98 | 37.38 | 176,152 | -0.65(-1.72%) |
Sep 28, 2018 | 40.35 | 40.35 | 37.87 | 38.03 | 238,719 | -2.39(-5.90%) |
Sep 27, 2018 | 40.68 | 40.84 | 40.36 | 40.41 | 56,553 | -0.21(-0.52%) |
Sep 26, 2018 | 41.33 | 41.46 | 40.49 | 40.63 | 154,234 | -0.70(-1.70%) |
Sep 25, 2018 | 41.03 | 41.41 | 40.68 | 41.33 | 74,964 | +0.30(+0.73%) |
Sep 24, 2018 | 41.10 | 41.10 | 40.67 | 41.03 | 73,740 | -0.23(-0.56%) |
Sep 21, 2018 | 41.32 | 41.67 | 40.79 | 41.26 | 132,356 | +0.13(+0.33%) |
Sep 20, 2018 | 40.93 | 41.80 | 40.68 | 41.13 | 262,857 | +0.41(+1.02%) |
Sep 19, 2018 | 40.75 | 41.39 | 40.57 | 40.71 | 101,558 | -0.14(-0.35%) |
Sep 18, 2018 | 40.69 | 42.33 | 40.65 | 40.86 | 102,726 | +0.16(+0.40%) |
Sep 17, 2018 | 40.54 | 40.97 | 40.50 | 40.69 | 67,228 | +0.01(+0.02%) |
Sep 14, 2018 | 40.66 | 41.19 | 40.44 | 40.68 | 65,294 | +0.07(+0.17%) |
Sep 13, 2018 | 40.58 | 40.97 | 40.28 | 40.62 | 51,255 | +0.18(+0.45%) |
Sep 12, 2018 | 40.41 | 40.78 | 40.18 | 40.43 | 83,474 | -0.04(-0.09%) |
Sep 11, 2018 | 40.35 | 40.65 | 40.12 | 40.47 | 75,133 | -0.01(-0.02%) |
Sep 10, 2018 | 40.41 | 41.19 | 40.41 | 40.48 | 108,887 | +0.19(+0.48%) |
Sep 07, 2018 | 40.05 | 40.38 | 40.00 | 40.29 | 112,809 | +0.09(+0.22%) |
Sep 06, 2018 | 40.61 | 41.12 | 40.15 | 40.20 | 64,015 | -0.40(-0.99%) |
Sep 05, 2018 | 40.66 | 40.93 | 39.92 | 40.61 | 284,000 | -0.05(-0.12%) |
Sep 04, 2018 | 40.81 | 41.00 | 37.42 | 40.66 | 92,360 | -0.25(-0.61%) |
Aug 31, 2018 | 40.91 | 40.91 | 40.91 | 0 | +0.58(+1.43%) | |
Aug 30, 2018 | 40.85 | 40.93 | 39.99 | 40.33 | 112,232 | -0.64(-1.57%) |
Aug 29, 2018 | 40.64 | 41.31 | 40.57 | 40.97 | 68,946 | +0.33(+0.80%) |
Aug 28, 2018 | 40.48 | 40.71 | 40.36 | 40.65 | 89,268 | +0.20(+0.50%) |
Aug 27, 2018 | 40.55 | 40.66 | 40.34 | 40.44 | 53,612 | +0.07(+0.17%) |
Aug 24, 2018 | 39.78 | 40.54 | 39.61 | 40.38 | 63,630 | +0.63(+1.60%) |
Aug 23, 2018 | 40.09 | 40.09 | 39.51 | 39.74 | 92,421 | -0.30(-0.74%) |
Aug 22, 2018 | 39.27 | 40.10 | 39.26 | 40.04 | 198,237 | +0.59(+1.49%) |
Aug 21, 2018 | 38.57 | 39.74 | 38.25 | 39.45 | 81,837 | +0.88(+2.27%) |
Aug 20, 2018 | 38.65 | 38.76 | 38.26 | 38.58 | 84,763 | -0.01(-0.02%) |
Aug 17, 2018 | 38.33 | 38.82 | 37.91 | 38.59 | 76,627 | +0.26(+0.68%) |
Aug 16, 2018 | 37.82 | 38.62 | 37.76 | 38.33 | 91,861 | +0.61(+1.61%) |
Aug 15, 2018 | 37.91 | 38.16 | 37.56 | 37.72 | 122,328 | -0.39(-1.03%) |
Aug 14, 2018 | 37.91 | 38.65 | 37.59 | 38.12 | 137,508 | +0.25(+0.66%) |
Aug 13, 2018 | 39.33 | 39.50 | 37.75 | 37.87 | 218,993 | -1.40(-3.58%) |
Aug 10, 2018 | 39.26 | 39.67 | 38.79 | 39.27 | 104,803 | -0.25(-0.63%) |
Aug 09, 2018 | 39.79 | 39.86 | 39.26 | 39.52 | 55,279 | -0.17(-0.44%) |
Aug 08, 2018 | 39.69 | 40.01 | 39.33 | 39.69 | 148,457 | +0.11(+0.27%) |
Aug 07, 2018 | 39.91 | 40.46 | 39.45 | 39.59 | 103,942 | -0.21(-0.53%) |
Aug 06, 2018 | 39.65 | 40.36 | 39.29 | 39.80 | 109,699 | +0.34(+0.85%) |
Aug 03, 2018 | 39.21 | 39.75 | 39.21 | 39.46 | 160,623 | +0.27(+0.69%) |
Aug 02, 2018 | 39.35 | 39.60 | 38.98 | 39.19 | 159,230 | -0.34(-0.85%) |
Aug 01, 2018 | 39.78 | 39.83 | 39.11 | 39.53 | 290,569 | -0.01(-0.02%) |
Jul 31, 2018 | 41.83 | 41.83 | 38.34 | 39.54 | 301,102 | +1.51(+3.97%) |
Jul 30, 2018 | 39.64 | 39.85 | 37.88 | 38.03 | 178,761 | -1.61(-4.07%) |
Jul 27, 2018 | 40.57 | 40.57 | 39.56 | 39.65 | 74,950 | -0.81(-1.99%) |
Jul 26, 2018 | 40.38 | 41.03 | 40.38 | 40.45 | 149,218 | +0.07(+0.17%) |
Jul 25, 2018 | 40.44 | 40.67 | 39.87 | 40.38 | 66,195 | -0.05(-0.12%) |
Jul 24, 2018 | 40.25 | 40.69 | 39.74 | 40.43 | 81,498 | +0.18(+0.45%) |
Jul 23, 2018 | 40.06 | 40.83 | 39.79 | 40.25 | 148,506 | +0.09(+0.22%) |
Jul 20, 2018 | 39.77 | 40.38 | 39.59 | 40.16 | 82,138 | +0.29(+0.72%) |
Jul 19, 2018 | 39.86 | 40.14 | 39.65 | 39.88 | 49,404 | -0.04(-0.10%) |
Jul 18, 2018 | 40.07 | 40.15 | 39.75 | 39.91 | 91,927 | -0.15(-0.38%) |
Jul 17, 2018 | 40.15 | 40.52 | 39.99 | 40.07 | 61,758 | -0.12(-0.31%) |
Jul 16, 2018 | 40.22 | 40.90 | 39.96 | 40.19 | 126,785 | +0.07(+0.17%) |
Jul 13, 2018 | 40.02 | 40.56 | 39.96 | 40.13 | 164,927 | +0.01(+0.02%) |
Jul 12, 2018 | 40.68 | 40.68 | 39.83 | 40.12 | 156,514 | -0.31(-0.76%) |
Jul 11, 2018 | 41.65 | 41.99 | 40.39 | 40.42 | 108,568 | -1.42(-3.40%) |
Jul 10, 2018 | 42.30 | 42.70 | 41.60 | 41.85 | 74,521 | -0.41(-0.98%) |
Jul 09, 2018 | 42.08 | 44.05 | 41.96 | 42.26 | 140,859 | +0.37(+0.87%) |
Jul 06, 2018 | 42.18 | 42.20 | 41.69 | 41.89 | 47,257 | -0.26(-0.62%) |
Jul 05, 2018 | 41.71 | 42.23 | 41.15 | 42.15 | 109,332 | +0.54(+1.29%) |
Jul 03, 2018 | 41.61 | 41.61 | 41.61 | 0 | -0.09(-0.21%) | |
Jul 02, 2018 | 41.34 | 41.72 | 41.12 | 41.70 | 103,967 | +0.05(+0.12%) |
Jun 29, 2018 | 41.51 | 42.10 | 41.41 | 41.65 | 159,945 | +0.37(+0.88%) |
Jun 28, 2018 | 41.79 | 41.87 | 41.15 | 41.29 | 129,748 | -0.52(-1.24%) |
Jun 27, 2018 | 42.80 | 43.22 | 41.73 | 41.81 | 149,376 | -0.89(-2.09%) |
Jun 26, 2018 | 41.76 | 42.94 | 38.92 | 42.70 | 161,745 | +0.97(+2.33%) |
Jun 25, 2018 | 41.87 | 41.94 | 40.56 | 41.73 | 134,917 | -0.13(-0.32%) |
Jun 22, 2018 | 41.47 | 41.97 | 41.17 | 41.86 | 574,850 | +0.45(+1.09%) |
Jun 21, 2018 | 41.85 | 42.33 | 41.22 | 41.41 | 233,152 | -0.47(-1.12%) |
Jun 20, 2018 | 41.27 | 42.34 | 41.06 | 41.88 | 145,889 | +0.78(+1.89%) |
Jun 19, 2018 | 41.23 | 41.55 | 40.85 | 41.11 | 143,628 | -0.39(-0.95%) |
Jun 18, 2018 | 40.38 | 41.65 | 40.38 | 41.50 | 132,942 | +1.00(+2.47%) |
Jun 15, 2018 | 40.80 | 40.28 | 40.50 | 120,409 | -0.20(-0.50%) | |
Jun 14, 2018 | 40.93 | 41.02 | 40.40 | 40.70 | 121,669 | +0.03(+0.07%) |
Jun 13, 2018 | 41.43 | 41.43 | 40.67 | 40.67 | 56,575 | -0.66(-1.60%) |
Jun 12, 2018 | 41.23 | 41.44 | 40.49 | 41.34 | 83,003 | +0.28(+0.68%) |
Jun 11, 2018 | 41.27 | 41.67 | 40.82 | 41.06 | 64,665 | -0.22(-0.54%) |
Jun 08, 2018 | 40.57 | 41.37 | 39.93 | 41.28 | 106,753 | +0.55(+1.34%) |
Jun 07, 2018 | 40.97 | 41.24 | 40.48 | 40.73 | 115,124 | -0.19(-0.47%) |
Jun 06, 2018 | 40.89 | 41.28 | 40.41 | 40.92 | 122,138 | +0.08(+0.19%) |
Jun 05, 2018 | 40.73 | 41.10 | 40.62 | 40.85 | 112,694 | +0.12(+0.28%) |
Jun 04, 2018 | 40.92 | 42.09 | 40.38 | 40.73 | 212,438 | -0.13(-0.33%) |
Jun 01, 2018 | 40.49 | 41.29 | 39.86 | 40.87 | 216,248 | +1.07(+2.68%) |
May 31, 2018 | 40.18 | 41.33 | 39.33 | 39.80 | 362,165 | -0.31(-0.77%) |
May 30, 2018 | 38.25 | 40.35 | 36.87 | 40.11 | 373,619 | +3.73(+10.25%) |
May 29, 2018 | 36.05 | 36.77 | 35.65 | 36.38 | 135,959 | +0.12(+0.32%) |
May 25, 2018 | 36.26 | 36.26 | 36.26 | 0 | -0.90(-2.43%) | |
May 24, 2018 | 36.91 | 37.37 | 36.68 | 37.17 | 116,285 | +0.27(+0.73%) |
May 23, 2018 | 37.04 | 37.04 | 36.59 | 36.90 | 113,708 | -0.23(-0.62%) |
May 22, 2018 | 37.11 | 37.44 | 36.92 | 37.13 | 135,958 | +0.03(+0.08%) |
May 21, 2018 | 35.95 | 37.13 | 35.70 | 37.10 | 131,817 | +1.15(+3.21%) |
May 18, 2018 | 35.50 | 35.99 | 35.43 | 35.95 | 114,710 | +0.67(+1.91%) |
May 17, 2018 | 34.98 | 35.69 | 34.98 | 35.27 | 150,315 | +0.46(+1.32%) |
May 16, 2018 | 34.21 | 35.08 | 34.21 | 34.81 | 218,474 | +0.78(+2.29%) |
May 15, 2018 | 34.93 | 35.06 | 33.96 | 34.04 | 157,452 | -1.04(-2.96%) |
May 14, 2018 | 36.02 | 36.02 | 34.66 | 35.07 | 359,118 | +0.31(+0.88%) |
May 11, 2018 | 34.82 | 35.26 | 34.54 | 34.77 | 67,136 | -0.07(-0.19%) |
May 10, 2018 | 35.02 | 35.28 | 34.72 | 34.83 | 82,892 | -0.13(-0.38%) |
May 09, 2018 | 35.02 | 35.23 | 34.53 | 34.97 | 135,774 | +0.10(+0.28%) |
May 08, 2018 | 34.06 | 34.93 | 34.06 | 34.87 | 115,907 | +0.79(+2.31%) |
May 07, 2018 | 33.91 | 34.21 | 33.67 | 34.08 | 127,449 | +0.16(+0.48%) |
May 04, 2018 | 33.75 | 34.27 | 33.68 | 33.92 | 108,907 | +0.02(+0.06%) |
May 03, 2018 | 33.73 | 34.17 | 33.00 | 33.90 | 157,814 | +0.10(+0.28%) |
May 02, 2018 | 33.83 | 34.44 | 33.71 | 33.80 | 141,504 | -0.08(-0.23%) |
May 01, 2018 | 34.42 | 34.96 | 33.37 | 33.88 | 149,215 | -0.54(-1.56%) |
Apr 30, 2018 | 35.45 | 35.97 | 34.36 | 34.42 | 140,207 | -1.01(-2.84%) |
Apr 27, 2018 | 35.65 | 35.97 | 35.18 | 35.43 | 89,390 | -0.13(-0.38%) |
Apr 26, 2018 | 35.90 | 35.90 | 35.26 | 35.56 | 134,503 | -0.23(-0.64%) |
Apr 25, 2018 | 35.68 | 35.96 | 35.25 | 35.79 | 200,231 | +0.10(+0.27%) |
Apr 24, 2018 | 36.37 | 36.51 | 34.88 | 35.69 | 305,982 | -0.50(-1.38%) |
Apr 23, 2018 | 36.34 | 37.04 | 35.91 | 36.19 | 107,460 | -0.06(-0.16%) |
Apr 20, 2018 | 36.46 | 36.59 | 36.02 | 36.25 | 122,078 | -0.21(-0.58%) |
Apr 19, 2018 | 35.64 | 36.50 | 34.32 | 36.46 | 231,653 | +0.78(+2.18%) |
Apr 18, 2018 | 35.22 | 35.95 | 35.10 | 35.68 | 104,472 | +0.46(+1.31%) |
Apr 17, 2018 | 35.30 | 35.51 | 34.95 | 35.22 | 63,489 | +0.18(+0.52%) |
Apr 16, 2018 | 34.15 | 35.10 | 34.09 | 35.04 | 186,196 | +1.08(+3.19%) |
Apr 13, 2018 | 34.62 | 34.62 | 33.80 | 33.96 | 45,420 | -0.37(-1.09%) |
Apr 12, 2018 | 33.97 | 34.69 | 33.78 | 34.33 | 78,914 | +0.55(+1.62%) |
Apr 11, 2018 | 33.63 | 33.98 | 33.57 | 33.79 | 92,380 | -0.18(-0.54%) |
Apr 10, 2018 | 33.58 | 34.27 | 33.43 | 33.97 | 135,740 | +0.73(+2.19%) |
Apr 09, 2018 | 33.38 | 33.81 | 33.05 | 33.24 | 259,437 | +0.06(+0.17%) |
Apr 06, 2018 | 33.74 | 34.00 | 32.80 | 33.18 | 143,527 | -0.77(-2.26%) |
Apr 05, 2018 | 34.07 | 34.33 | 33.84 | 33.95 | 149,047 | +0.09(+0.26%) |
Apr 04, 2018 | 33.32 | 34.23 | 33.32 | 33.86 | 188,789 | +0.11(+0.31%) |
Apr 03, 2018 | 33.72 | 34.23 | 33.32 | 33.76 | 141,947 | +0.31(+0.92%) |