Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 39.49 | 40.76 | 39.33 | 40.61 | 288,566 | +0.77(+1.94%) |
Jun 27, 2019 | 39.57 | 40.08 | 39.29 | 39.83 | 84,108 | +0.24(+0.61%) |
Jun 26, 2019 | 38.90 | 39.70 | 38.86 | 39.59 | 154,853 | +0.84(+2.17%) |
Jun 25, 2019 | 38.34 | 38.85 | 38.06 | 38.75 | 79,094 | +0.34(+0.88%) |
Jun 24, 2019 | 38.57 | 38.98 | 38.23 | 38.41 | 73,228 | -0.29(-0.75%) |
Jun 21, 2019 | 38.44 | 39.24 | 38.26 | 38.70 | 124,129 | +0.07(+0.18%) |
Jun 20, 2019 | 38.50 | 38.70 | 37.99 | 38.63 | 127,455 | +0.46(+1.22%) |
Jun 19, 2019 | 38.08 | 38.49 | 37.64 | 38.17 | 125,890 | +0.04(+0.10%) |
Jun 18, 2019 | 36.93 | 38.33 | 36.78 | 38.13 | 150,162 | +1.41(+3.85%) |
Jun 17, 2019 | 37.58 | 37.66 | 36.67 | 36.72 | 94,736 | -0.73(-1.94%) |
Jun 14, 2019 | 37.73 | 37.92 | 37.11 | 37.44 | 130,847 | -0.33(-0.87%) |
Jun 13, 2019 | 37.98 | 38.33 | 37.53 | 37.77 | 83,085 | +0.04(+0.10%) |
Jun 12, 2019 | 37.63 | 37.85 | 37.27 | 37.73 | 68,235 | +0.10(+0.26%) |
Jun 11, 2019 | 38.02 | 38.47 | 37.50 | 37.64 | 127,299 | -0.01(-0.03%) |
Jun 10, 2019 | 37.62 | 38.61 | 37.55 | 37.65 | 108,250 | +0.38(+1.01%) |
Jun 07, 2019 | 37.65 | 37.81 | 37.09 | 37.27 | 90,022 | -0.03(-0.08%) |
Jun 06, 2019 | 37.08 | 37.62 | 36.81 | 37.30 | 58,563 | +0.16(+0.44%) |
Jun 05, 2019 | 37.35 | 37.80 | 36.80 | 37.13 | 71,049 | -0.18(-0.49%) |
Jun 04, 2019 | 35.95 | 37.38 | 35.95 | 37.32 | 119,346 | +1.59(+4.44%) |
Jun 03, 2019 | 34.77 | 36.03 | 34.77 | 35.73 | 147,304 | +0.65(+1.85%) |
May 31, 2019 | 35.01 | 35.14 | 33.95 | 35.08 | 155,445 | -0.46(-1.31%) |
May 30, 2019 | 35.51 | 36.33 | 35.26 | 35.55 | 203,060 | +0.04(+0.11%) |
May 29, 2019 | 35.45 | 35.94 | 33.38 | 35.51 | 444,246 | +3.97(+12.58%) |
May 28, 2019 | 32.23 | 32.58 | 31.42 | 31.54 | 187,355 | -0.62(-1.93%) |
May 24, 2019 | 33.10 | 33.21 | 31.56 | 32.16 | 137,565 | -0.80(-2.44%) |
May 23, 2019 | 33.99 | 34.09 | 32.78 | 32.96 | 65,862 | -1.47(-4.27%) |
May 22, 2019 | 34.80 | 35.39 | 34.37 | 34.43 | 75,707 | -0.57(-1.63%) |
May 21, 2019 | 34.56 | 35.16 | 34.49 | 35.01 | 52,105 | +0.69(+2.00%) |
May 20, 2019 | 33.77 | 34.37 | 33.67 | 34.32 | 63,664 | +0.27(+0.80%) |
May 17, 2019 | 34.13 | 34.42 | 33.87 | 34.05 | 65,010 | -0.42(-1.21%) |
May 16, 2019 | 34.32 | 35.15 | 34.30 | 34.46 | 58,865 | +0.28(+0.82%) |
May 15, 2019 | 33.84 | 34.42 | 33.67 | 34.18 | 108,896 | +0.01(+0.03%) |
May 14, 2019 | 34.22 | 34.36 | 33.76 | 34.17 | 122,866 | +0.11(+0.31%) |
May 13, 2019 | 35.20 | 35.64 | 33.94 | 34.07 | 56,528 | -1.91(-5.30%) |
May 10, 2019 | 36.03 | 36.20 | 35.29 | 35.97 | 49,713 | -0.29(-0.80%) |
May 09, 2019 | 35.23 | 36.56 | 35.00 | 36.26 | 74,648 | +0.67(+1.88%) |
May 08, 2019 | 36.66 | 36.89 | 35.35 | 35.60 | 105,945 | -1.14(-3.11%) |
May 07, 2019 | 37.26 | 37.57 | 36.47 | 36.74 | 69,157 | -0.90(-2.39%) |
May 06, 2019 | 37.46 | 38.17 | 37.15 | 37.64 | 60,213 | -0.66(-1.72%) |
May 03, 2019 | 37.39 | 38.43 | 37.23 | 38.30 | 75,138 | +1.10(+2.97%) |
May 02, 2019 | 37.34 | 37.34 | 36.81 | 37.19 | 53,474 | -0.13(-0.34%) |
May 01, 2019 | 38.06 | 38.06 | 37.32 | 37.32 | 81,793 | -0.71(-1.85%) |
Apr 30, 2019 | 37.81 | 38.07 | 37.22 | 38.02 | 131,561 | +0.14(+0.36%) |
Apr 29, 2019 | 37.72 | 38.83 | 37.54 | 37.89 | 62,317 | +0.19(+0.51%) |
Apr 26, 2019 | 37.91 | 38.35 | 37.63 | 37.69 | 60,453 | -0.14(-0.38%) |
Apr 25, 2019 | 38.21 | 38.24 | 37.52 | 37.84 | 91,677 | -0.37(-0.96%) |
Apr 24, 2019 | 38.59 | 38.98 | 38.10 | 38.21 | 108,732 | -0.41(-1.05%) |
Apr 23, 2019 | 38.24 | 38.98 | 38.14 | 38.61 | 81,705 | +0.27(+0.71%) |
Apr 22, 2019 | 38.40 | 38.64 | 38.05 | 38.34 | 56,966 | -0.37(-0.95%) |
Apr 18, 2019 | 38.87 | 39.41 | 38.49 | 38.71 | 70,494 | -0.18(-0.47%) |
Apr 17, 2019 | 39.02 | 39.74 | 38.51 | 38.89 | 111,655 | +0.01(+0.02%) |
Apr 16, 2019 | 38.54 | 39.23 | 38.47 | 38.88 | 123,673 | +0.43(+1.13%) |
Apr 15, 2019 | 38.43 | 38.74 | 38.14 | 38.45 | 74,121 | +0.05(+0.13%) |
Apr 12, 2019 | 38.01 | 38.58 | 38.01 | 38.40 | 81,052 | +0.43(+1.12%) |
Apr 11, 2019 | 37.61 | 38.08 | 37.46 | 37.97 | 60,426 | +0.47(+1.26%) |
Apr 10, 2019 | 36.47 | 37.65 | 36.47 | 37.50 | 146,338 | +1.03(+2.83%) |
Apr 09, 2019 | 36.72 | 36.92 | 36.19 | 36.47 | 130,820 | -0.27(-0.74%) |
Apr 08, 2019 | 36.14 | 36.76 | 35.96 | 36.74 | 92,597 | +0.38(+1.04%) |
Apr 05, 2019 | 36.37 | 36.43 | 35.95 | 36.36 | 80,949 | +0.15(+0.43%) |
Apr 04, 2019 | 35.17 | 36.53 | 34.82 | 36.21 | 72,944 | +1.04(+2.97%) |
Apr 03, 2019 | 34.57 | 35.23 | 34.57 | 35.16 | 63,378 | +0.86(+2.51%) |
Apr 02, 2019 | 34.08 | 34.56 | 33.70 | 34.30 | 42,731 | +0.21(+0.62%) |
Apr 01, 2019 | 33.44 | 34.27 | 33.44 | 34.09 | 49,453 | +0.91(+2.74%) |
Mar 29, 2019 | 33.57 | 34.02 | 32.89 | 33.18 | 60,246 | -0.18(-0.55%) |
Mar 28, 2019 | 33.10 | 33.52 | 32.73 | 33.37 | 67,905 | +0.28(+0.85%) |
Mar 27, 2019 | 32.44 | 33.21 | 32.29 | 33.09 | 92,753 | +0.58(+1.78%) |
Mar 26, 2019 | 32.93 | 33.29 | 31.88 | 32.51 | 141,948 | +0.29(+0.90%) |
Mar 25, 2019 | 31.79 | 32.52 | 31.59 | 32.22 | 79,033 | +0.16(+0.51%) |
Mar 22, 2019 | 33.49 | 33.58 | 31.89 | 32.05 | 124,425 | -1.65(-4.90%) |
Mar 21, 2019 | 33.14 | 34.25 | 33.14 | 33.71 | 58,037 | +0.46(+1.39%) |
Mar 20, 2019 | 33.09 | 34.17 | 32.71 | 33.24 | 84,933 | +0.00(+0.00%) |
Mar 19, 2019 | 33.49 | 33.79 | 32.61 | 33.24 | 115,396 | -0.11(-0.32%) |
Mar 18, 2019 | 33.86 | 34.01 | 32.97 | 33.35 | 77,403 | -0.51(-1.51%) |
Mar 15, 2019 | 32.60 | 34.19 | 32.60 | 33.86 | 174,216 | +1.30(+4.01%) |
Mar 14, 2019 | 33.76 | 33.88 | 32.51 | 32.56 | 193,186 | -1.23(-3.63%) |
Mar 13, 2019 | 34.34 | 34.34 | 33.75 | 33.78 | 103,285 | -0.41(-1.19%) |
Mar 12, 2019 | 34.48 | 34.48 | 33.89 | 34.19 | 77,837 | -0.15(-0.45%) |
Mar 11, 2019 | 34.34 | 34.49 | 34.02 | 34.34 | 180,295 | -0.01(-0.03%) |
Mar 08, 2019 | 34.57 | 34.95 | 34.23 | 34.35 | 52,171 | -0.35(-1.00%) |
Mar 07, 2019 | 35.51 | 35.78 | 34.58 | 34.70 | 123,879 | -0.68(-1.91%) |
Mar 06, 2019 | 35.93 | 36.27 | 35.10 | 35.38 | 103,318 | -0.54(-1.51%) |
Mar 05, 2019 | 36.24 | 36.37 | 35.79 | 35.92 | 98,483 | -0.15(-0.43%) |
Mar 04, 2019 | 36.27 | 36.52 | 35.88 | 36.07 | 56,793 | -0.12(-0.32%) |
Mar 01, 2019 | 36.47 | 36.67 | 35.88 | 36.19 | 75,359 | +0.01(+0.03%) |
Feb 28, 2019 | 36.56 | 36.73 | 36.15 | 36.18 | 93,827 | -0.48(-1.32%) |
Feb 27, 2019 | 37.02 | 37.30 | 36.37 | 36.66 | 46,989 | -0.36(-0.97%) |
Feb 26, 2019 | 36.72 | 37.55 | 36.62 | 37.02 | 109,010 | +0.18(+0.50%) |
Feb 25, 2019 | 36.61 | 36.94 | 36.20 | 36.84 | 185,906 | +0.39(+1.06%) |
Feb 22, 2019 | 36.90 | 36.90 | 36.19 | 36.45 | 62,419 | -0.22(-0.61%) |
Feb 21, 2019 | 36.89 | 37.20 | 36.46 | 36.67 | 85,333 | -0.23(-0.63%) |
Feb 20, 2019 | 36.53 | 37.15 | 36.51 | 36.90 | 52,923 | +0.10(+0.26%) |
Feb 19, 2019 | 36.46 | 36.97 | 36.46 | 36.81 | 101,764 | +0.10(+0.26%) |
Feb 15, 2019 | 35.69 | 36.78 | 35.69 | 36.71 | 113,039 | +1.27(+3.57%) |
Feb 14, 2019 | 35.40 | 35.73 | 35.06 | 35.44 | 73,558 | -0.17(-0.49%) |
Feb 13, 2019 | 34.75 | 35.70 | 34.63 | 35.62 | 69,220 | +0.90(+2.59%) |
Feb 12, 2019 | 33.89 | 34.88 | 33.89 | 34.72 | 51,745 | +0.99(+2.92%) |
Feb 11, 2019 | 34.60 | 34.69 | 33.63 | 33.73 | 87,556 | -0.89(-2.57%) |
Feb 08, 2019 | 34.64 | 34.68 | 34.09 | 34.62 | 103,412 | -0.06(-0.17%) |
Feb 07, 2019 | 34.56 | 34.75 | 34.06 | 34.68 | 119,371 | -0.05(-0.14%) |
Feb 06, 2019 | 34.00 | 34.77 | 33.98 | 34.73 | 69,144 | +0.62(+1.81%) |
Feb 05, 2019 | 34.04 | 34.23 | 33.78 | 34.11 | 93,979 | +0.03(+0.09%) |
Feb 04, 2019 | 33.73 | 34.25 | 33.71 | 34.08 | 111,765 | +0.35(+1.03%) |
Feb 01, 2019 | 34.82 | 35.08 | 33.60 | 33.73 | 225,767 | -1.24(-3.54%) |
Jan 31, 2019 | 34.25 | 35.02 | 32.45 | 34.97 | 268,913 | +0.80(+2.35%) |
Jan 30, 2019 | 32.98 | 34.41 | 32.58 | 34.17 | 260,261 | +1.50(+4.61%) |
Jan 29, 2019 | 32.64 | 32.91 | 32.51 | 32.66 | 141,459 | +0.03(+0.09%) |
Jan 28, 2019 | 32.65 | 32.85 | 31.87 | 32.63 | 181,688 | -0.36(-1.08%) |
Jan 25, 2019 | 32.76 | 33.27 | 32.76 | 32.99 | 114,339 | +0.47(+1.45%) |
Jan 24, 2019 | 32.54 | 32.59 | 31.97 | 32.52 | 111,540 | -0.01(-0.03%) |
Jan 23, 2019 | 32.94 | 33.45 | 32.38 | 32.53 | 100,171 | -0.08(-0.24%) |
Jan 22, 2019 | 32.97 | 32.97 | 32.27 | 32.61 | 132,278 | -0.41(-1.26%) |
Jan 18, 2019 | 32.50 | 33.17 | 32.44 | 33.02 | 132,583 | +0.64(+1.97%) |
Jan 17, 2019 | 31.84 | 32.51 | 31.83 | 32.38 | 60,754 | +0.50(+1.57%) |
Jan 16, 2019 | 31.74 | 32.31 | 31.64 | 31.88 | 81,969 | +0.22(+0.70%) |
Jan 15, 2019 | 31.82 | 31.88 | 31.59 | 31.66 | 106,719 | -0.14(-0.42%) |
Jan 14, 2019 | 31.42 | 32.17 | 31.41 | 31.80 | 158,980 | +0.11(+0.34%) |
Jan 11, 2019 | 30.98 | 31.74 | 30.72 | 31.69 | 101,796 | +0.48(+1.55%) |
Jan 10, 2019 | 30.24 | 31.27 | 30.11 | 31.21 | 76,580 | +0.79(+2.60%) |
Jan 09, 2019 | 30.16 | 30.58 | 29.55 | 30.42 | 160,493 | +0.53(+1.78%) |
Jan 08, 2019 | 29.64 | 30.16 | 29.13 | 29.89 | 61,674 | +0.45(+1.54%) |
Jan 07, 2019 | 28.64 | 29.60 | 28.64 | 29.43 | 89,045 | +0.80(+2.80%) |
Jan 04, 2019 | 27.66 | 28.76 | 27.45 | 28.63 | 89,252 | +1.41(+5.17%) |
Jan 03, 2019 | 28.52 | 28.60 | 27.17 | 27.22 | 106,876 | -1.40(-4.89%) |
Jan 02, 2019 | 28.59 | 29.28 | 28.42 | 28.62 | 126,959 | -0.45(-1.56%) |
Dec 31, 2018 | 28.71 | 29.33 | 28.60 | 29.08 | 128,540 | +0.44(+1.55%) |
Dec 28, 2018 | 28.47 | 29.20 | 28.03 | 28.63 | 108,430 | +0.24(+0.85%) |
Dec 27, 2018 | 28.02 | 28.61 | 27.20 | 28.39 | 107,323 | -0.12(-0.41%) |
Dec 26, 2018 | 27.43 | 28.55 | 26.68 | 28.51 | 119,193 | +1.23(+4.49%) |
Dec 24, 2018 | 27.62 | 27.79 | 27.20 | 27.28 | 79,716 | -0.34(-1.22%) |
Dec 21, 2018 | 27.53 | 27.88 | 27.33 | 27.62 | 205,768 | +0.19(+0.70%) |
Dec 20, 2018 | 27.59 | 27.86 | 26.70 | 27.43 | 134,683 | -0.17(-0.63%) |
Dec 19, 2018 | 28.17 | 28.77 | 27.44 | 27.60 | 114,806 | -0.50(-1.79%) |
Dec 18, 2018 | 29.00 | 29.37 | 27.88 | 28.10 | 185,398 | -0.75(-2.61%) |
Dec 17, 2018 | 29.33 | 29.53 | 28.79 | 28.85 | 136,022 | -0.60(-2.03%) |
Dec 14, 2018 | 30.07 | 30.35 | 29.30 | 29.45 | 67,069 | -0.90(-2.96%) |
Dec 13, 2018 | 30.30 | 30.53 | 29.98 | 30.35 | 125,795 | +0.19(+0.64%) |
Dec 12, 2018 | 30.86 | 30.91 | 29.94 | 30.16 | 195,217 | -0.27(-0.89%) |
Dec 11, 2018 | 30.72 | 30.98 | 30.08 | 30.43 | 114,820 | +0.15(+0.51%) |
Dec 10, 2018 | 30.33 | 30.61 | 29.78 | 30.27 | 89,252 | -0.12(-0.38%) |
Dec 07, 2018 | 31.26 | 31.64 | 30.27 | 30.39 | 140,772 | -0.88(-2.81%) |
Dec 06, 2018 | 31.41 | 31.95 | 30.68 | 31.27 | 121,736 | -0.72(-2.26%) |
Dec 04, 2018 | 33.71 | 33.71 | 31.82 | 31.99 | 248,685 | -1.72(-5.09%) |
Dec 03, 2018 | 33.97 | 33.97 | 33.47 | 33.71 | 105,665 | +0.13(+0.40%) |
Nov 30, 2018 | 32.89 | 33.66 | 32.85 | 33.57 | 89,460 | +0.66(+1.99%) |
Nov 29, 2018 | 33.05 | 33.75 | 32.36 | 32.91 | 83,812 | -0.30(-0.90%) |
Nov 28, 2018 | 32.02 | 33.28 | 31.95 | 33.21 | 213,310 | +1.22(+3.80%) |
Nov 27, 2018 | 32.43 | 32.43 | 31.43 | 32.00 | 107,717 | -0.69(-2.12%) |
Nov 26, 2018 | 32.94 | 33.16 | 32.39 | 32.69 | 112,056 | -0.11(-0.32%) |
Nov 23, 2018 | 32.75 | 33.09 | 32.63 | 32.80 | 37,318 | -0.10(-0.29%) |
Nov 21, 2018 | 32.90 | 32.90 | 32.90 | 0 | +0.14(+0.41%) | |
Nov 20, 2018 | 32.87 | 33.51 | 32.44 | 32.76 | 92,929 | -0.62(-1.85%) |
Nov 19, 2018 | 34.84 | 34.84 | 33.36 | 33.38 | 135,280 | -1.47(-4.21%) |
Nov 16, 2018 | 34.67 | 35.04 | 34.27 | 34.84 | 91,429 | -0.14(-0.41%) |
Nov 15, 2018 | 33.93 | 35.50 | 33.57 | 34.99 | 79,064 | +0.98(+2.89%) |
Nov 14, 2018 | 34.69 | 35.58 | 33.84 | 34.00 | 133,141 | -0.40(-1.15%) |
Nov 13, 2018 | 34.97 | 35.31 | 34.03 | 34.40 | 88,501 | -0.44(-1.27%) |
Nov 12, 2018 | 35.71 | 37.28 | 34.80 | 34.84 | 83,331 | -0.77(-2.17%) |
Nov 09, 2018 | 36.40 | 36.73 | 35.26 | 35.62 | 49,343 | -0.95(-2.59%) |
Nov 08, 2018 | 37.34 | 37.45 | 36.07 | 36.56 | 81,549 | -0.74(-1.99%) |
Nov 07, 2018 | 37.06 | 37.34 | 36.46 | 37.30 | 98,588 | +0.24(+0.65%) |
Nov 06, 2018 | 36.25 | 37.23 | 36.09 | 37.06 | 101,213 | +0.82(+2.26%) |
Nov 05, 2018 | 36.41 | 37.12 | 35.70 | 36.24 | 92,897 | +0.03(+0.08%) |
Nov 02, 2018 | 35.77 | 36.43 | 35.35 | 36.22 | 153,099 | +0.66(+1.87%) |
Nov 01, 2018 | 35.59 | 36.09 | 34.87 | 35.55 | 164,380 | +0.16(+0.46%) |
Oct 31, 2018 | 33.54 | 36.22 | 32.68 | 35.39 | 325,429 | +1.51(+4.47%) |
Oct 30, 2018 | 30.91 | 34.32 | 30.52 | 33.87 | 589,151 | +4.74(+16.27%) |
Oct 29, 2018 | 29.62 | 29.66 | 28.61 | 29.13 | 167,457 | -0.11(-0.36%) |
Oct 26, 2018 | 29.17 | 29.77 | 28.95 | 29.24 | 121,441 | -0.40(-1.37%) |
Oct 25, 2018 | 28.87 | 29.99 | 28.79 | 29.64 | 148,890 | +0.79(+2.74%) |
Oct 24, 2018 | 31.01 | 31.24 | 28.84 | 28.85 | 180,616 | -2.23(-7.16%) |
Oct 23, 2018 | 33.00 | 34.75 | 31.00 | 31.08 | 200,186 | -2.35(-7.03%) |
Oct 22, 2018 | 33.76 | 33.87 | 33.14 | 33.43 | 73,641 | -0.34(-1.00%) |
Oct 19, 2018 | 33.71 | 33.90 | 33.46 | 33.77 | 116,562 | +0.07(+0.20%) |
Oct 18, 2018 | 33.84 | 34.10 | 33.67 | 33.70 | 110,081 | -0.25(-0.74%) |
Oct 17, 2018 | 34.32 | 34.41 | 33.72 | 33.95 | 231,066 | -0.44(-1.29%) |
Oct 16, 2018 | 33.93 | 34.57 | 33.72 | 34.39 | 103,135 | +0.62(+1.83%) |
Oct 15, 2018 | 33.85 | 33.94 | 33.69 | 33.78 | 98,284 | -0.08(-0.23%) |
Oct 12, 2018 | 34.30 | 34.30 | 33.67 | 33.85 | 170,121 | +0.02(+0.06%) |
Oct 11, 2018 | 33.99 | 34.64 | 33.72 | 33.84 | 127,802 | -0.32(-0.93%) |
Oct 10, 2018 | 35.21 | 35.21 | 34.04 | 34.15 | 92,009 | -1.09(-3.09%) |
Oct 09, 2018 | 35.68 | 35.96 | 35.15 | 35.24 | 87,757 | -0.54(-1.51%) |
Oct 08, 2018 | 35.80 | 36.27 | 35.24 | 35.78 | 66,594 | -0.04(-0.11%) |
Oct 05, 2018 | 36.82 | 36.89 | 35.76 | 35.82 | 119,884 | -0.89(-2.41%) |
Oct 04, 2018 | 37.14 | 37.22 | 36.40 | 36.71 | 90,189 | -0.42(-1.14%) |
Oct 03, 2018 | 37.12 | 37.27 | 36.54 | 37.13 | 93,615 | +0.10(+0.26%) |
Oct 02, 2018 | 37.38 | 37.38 | 36.38 | 37.03 | 134,179 | -0.40(-1.08%) |
Oct 01, 2018 | 38.36 | 38.75 | 37.04 | 37.44 | 175,854 | -0.66(-1.72%) |
Sep 28, 2018 | 40.42 | 40.42 | 37.94 | 38.09 | 238,315 | -2.39(-5.90%) |
Sep 27, 2018 | 40.75 | 40.91 | 40.43 | 40.48 | 56,457 | -0.21(-0.52%) |
Sep 26, 2018 | 41.40 | 41.53 | 40.56 | 40.70 | 153,973 | -0.70(-1.70%) |
Sep 25, 2018 | 41.10 | 41.48 | 40.75 | 41.40 | 74,837 | +0.30(+0.73%) |
Sep 24, 2018 | 41.17 | 41.17 | 40.74 | 41.10 | 73,615 | -0.23(-0.56%) |
Sep 21, 2018 | 41.39 | 41.74 | 40.86 | 41.33 | 132,132 | +0.13(+0.33%) |
Sep 20, 2018 | 41.00 | 41.87 | 40.75 | 41.20 | 262,412 | +0.41(+1.02%) |
Sep 19, 2018 | 40.82 | 41.46 | 40.64 | 40.78 | 101,386 | -0.14(-0.35%) |
Sep 18, 2018 | 40.76 | 42.40 | 40.71 | 40.93 | 102,552 | +0.16(+0.40%) |
Sep 17, 2018 | 40.61 | 41.04 | 40.57 | 40.76 | 67,114 | +0.01(+0.02%) |
Sep 14, 2018 | 40.72 | 41.26 | 40.51 | 40.75 | 65,183 | +0.07(+0.17%) |
Sep 13, 2018 | 40.65 | 41.04 | 40.35 | 40.69 | 51,168 | +0.18(+0.45%) |
Sep 12, 2018 | 40.47 | 40.85 | 40.25 | 40.50 | 83,333 | -0.04(-0.10%) |
Sep 11, 2018 | 40.42 | 40.71 | 40.18 | 40.54 | 75,006 | -0.01(-0.02%) |
Sep 10, 2018 | 40.48 | 41.26 | 40.48 | 40.55 | 108,703 | +0.19(+0.48%) |
Sep 07, 2018 | 40.12 | 40.45 | 40.07 | 40.36 | 112,618 | +0.09(+0.22%) |
Sep 06, 2018 | 40.68 | 41.19 | 40.22 | 40.27 | 63,907 | -0.40(-0.99%) |
Sep 05, 2018 | 40.72 | 41.00 | 39.99 | 40.68 | 283,519 | -0.05(-0.12%) |
Sep 04, 2018 | 40.88 | 41.07 | 37.49 | 40.72 | 92,204 | -0.25(-0.61%) |
Aug 31, 2018 | 40.97 | 40.97 | 40.97 | 0 | +0.58(+1.43%) | |
Aug 30, 2018 | 40.92 | 41.00 | 40.06 | 40.40 | 112,042 | -0.65(-1.57%) |
Aug 29, 2018 | 40.70 | 41.38 | 40.64 | 41.04 | 68,830 | +0.33(+0.80%) |
Aug 28, 2018 | 40.55 | 40.78 | 40.43 | 40.71 | 89,117 | +0.20(+0.50%) |
Aug 27, 2018 | 40.62 | 40.72 | 40.41 | 40.51 | 53,521 | +0.07(+0.17%) |
Aug 24, 2018 | 39.85 | 40.61 | 39.67 | 40.44 | 63,523 | +0.64(+1.60%) |
Aug 23, 2018 | 40.16 | 40.16 | 39.58 | 39.81 | 92,265 | -0.30(-0.74%) |
Aug 22, 2018 | 39.34 | 40.17 | 39.33 | 40.11 | 197,901 | +0.59(+1.49%) |
Aug 21, 2018 | 38.63 | 39.81 | 38.32 | 39.52 | 81,698 | +0.88(+2.27%) |
Aug 20, 2018 | 38.72 | 38.83 | 38.33 | 38.64 | 84,619 | -0.01(-0.02%) |
Aug 17, 2018 | 38.39 | 38.88 | 37.98 | 38.65 | 76,497 | +0.26(+0.68%) |
Aug 16, 2018 | 37.88 | 38.68 | 37.82 | 38.39 | 91,705 | +0.61(+1.61%) |
Aug 15, 2018 | 37.98 | 38.23 | 37.62 | 37.79 | 122,121 | -0.40(-1.03%) |
Aug 14, 2018 | 37.98 | 38.71 | 37.65 | 38.18 | 137,275 | +0.25(+0.66%) |
Aug 13, 2018 | 39.39 | 39.57 | 37.81 | 37.93 | 218,622 | -1.41(-3.58%) |
Aug 10, 2018 | 39.33 | 39.74 | 38.86 | 39.34 | 104,626 | -0.25(-0.63%) |
Aug 09, 2018 | 39.86 | 39.93 | 39.33 | 39.59 | 55,186 | -0.17(-0.44%) |
Aug 08, 2018 | 39.76 | 40.08 | 39.40 | 39.76 | 148,205 | +0.11(+0.27%) |
Aug 07, 2018 | 39.98 | 40.53 | 39.52 | 39.65 | 103,766 | -0.21(-0.53%) |
Aug 06, 2018 | 39.72 | 40.42 | 39.36 | 39.87 | 109,513 | +0.34(+0.85%) |
Aug 03, 2018 | 39.28 | 39.82 | 39.28 | 39.53 | 160,351 | +0.27(+0.69%) |
Aug 02, 2018 | 39.41 | 39.66 | 39.05 | 39.26 | 158,960 | -0.34(-0.85%) |
Aug 01, 2018 | 39.85 | 39.90 | 39.18 | 39.60 | 290,077 | -0.01(-0.02%) |
Jul 31, 2018 | 41.90 | 41.90 | 38.40 | 39.61 | 300,592 | +1.51(+3.97%) |
Jul 30, 2018 | 39.70 | 39.92 | 37.94 | 38.10 | 178,458 | -1.62(-4.07%) |
Jul 27, 2018 | 40.64 | 40.64 | 39.63 | 39.71 | 74,823 | -0.81(-1.99%) |
Jul 26, 2018 | 40.45 | 41.10 | 40.45 | 40.52 | 148,965 | +0.07(+0.17%) |
Jul 25, 2018 | 40.51 | 40.74 | 39.93 | 40.45 | 66,083 | -0.05(-0.12%) |
Jul 24, 2018 | 40.32 | 40.76 | 39.81 | 40.50 | 81,360 | +0.18(+0.45%) |
Jul 23, 2018 | 40.13 | 40.90 | 39.86 | 40.32 | 148,254 | +0.09(+0.22%) |
Jul 20, 2018 | 39.84 | 40.45 | 39.65 | 40.23 | 81,999 | +0.29(+0.72%) |
Jul 19, 2018 | 39.92 | 40.20 | 39.72 | 39.94 | 49,321 | -0.04(-0.10%) |
Jul 18, 2018 | 40.14 | 40.22 | 39.82 | 39.98 | 91,772 | -0.15(-0.38%) |
Jul 17, 2018 | 40.22 | 40.59 | 40.05 | 40.14 | 61,653 | -0.13(-0.31%) |
Jul 16, 2018 | 40.29 | 40.97 | 40.03 | 40.26 | 126,570 | +0.07(+0.17%) |
Jul 13, 2018 | 40.09 | 40.63 | 40.03 | 40.19 | 164,648 | +0.01(+0.02%) |
Jul 12, 2018 | 40.75 | 40.75 | 39.90 | 40.18 | 156,249 | -0.31(-0.76%) |
Jul 11, 2018 | 41.72 | 42.06 | 40.46 | 40.49 | 108,385 | -1.42(-3.40%) |
Jul 10, 2018 | 42.37 | 42.77 | 41.67 | 41.92 | 74,395 | -0.41(-0.98%) |
Jul 09, 2018 | 42.15 | 44.12 | 42.03 | 42.33 | 140,620 | +0.37(+0.87%) |
Jul 06, 2018 | 42.25 | 42.27 | 41.76 | 41.96 | 47,177 | -0.26(-0.62%) |
Jul 05, 2018 | 41.78 | 42.30 | 41.22 | 42.22 | 109,146 | +0.54(+1.29%) |
Jul 03, 2018 | 41.69 | 41.69 | 41.69 | 0 | -0.09(-0.21%) |