Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 37.38 | 37.49 | 36.53 | 36.93 | 344,411 | -0.27(-0.72%) |
Mar 28, 2019 | 36.32 | 37.30 | 36.26 | 37.20 | 447,193 | +0.90(+2.48%) |
Mar 27, 2019 | 35.89 | 36.53 | 35.58 | 36.30 | 273,164 | +0.42(+1.18%) |
Mar 26, 2019 | 34.90 | 35.91 | 34.90 | 35.88 | 224,806 | +1.18(+3.39%) |
Mar 25, 2019 | 34.42 | 35.09 | 34.12 | 34.70 | 236,447 | +0.28(+0.80%) |
Mar 22, 2019 | 35.67 | 35.75 | 34.14 | 34.42 | 324,973 | -1.59(-4.42%) |
Mar 21, 2019 | 36.11 | 36.80 | 35.62 | 36.01 | 340,828 | -0.22(-0.60%) |
Mar 20, 2019 | 37.80 | 37.95 | 36.16 | 36.23 | 538,640 | -1.65(-4.35%) |
Mar 19, 2019 | 38.65 | 38.65 | 37.64 | 37.88 | 377,568 | -0.64(-1.67%) |
Mar 18, 2019 | 38.31 | 38.87 | 38.31 | 38.52 | 383,218 | +0.20(+0.52%) |
Mar 15, 2019 | 38.02 | 38.62 | 38.02 | 38.33 | 486,245 | +0.25(+0.65%) |
Mar 14, 2019 | 38.31 | 38.53 | 38.01 | 38.08 | 237,289 | -0.17(-0.44%) |
Mar 13, 2019 | 38.63 | 38.95 | 38.17 | 38.25 | 577,234 | -0.25(-0.64%) |
Mar 12, 2019 | 38.80 | 38.95 | 38.34 | 38.49 | 134,927 | -0.23(-0.59%) |
Mar 11, 2019 | 38.89 | 39.10 | 38.38 | 38.72 | 414,802 | -0.06(-0.15%) |
Mar 08, 2019 | 38.46 | 38.91 | 38.36 | 38.78 | 132,824 | +0.08(+0.20%) |
Mar 07, 2019 | 39.37 | 39.37 | 38.39 | 38.70 | 416,622 | -0.86(-2.17%) |
Mar 06, 2019 | 40.42 | 40.62 | 39.37 | 39.56 | 174,455 | -1.21(-2.96%) |
Mar 05, 2019 | 40.92 | 41.23 | 40.34 | 40.77 | 109,247 | -0.11(-0.27%) |
Mar 04, 2019 | 41.19 | 41.48 | 40.55 | 40.87 | 179,949 | -0.36(-0.86%) |
Mar 01, 2019 | 41.32 | 41.51 | 40.61 | 41.23 | 273,038 | +0.01(+0.02%) |
Feb 28, 2019 | 41.86 | 41.86 | 41.13 | 41.22 | 207,999 | -0.57(-1.37%) |
Feb 27, 2019 | 41.61 | 42.08 | 41.58 | 41.79 | 340,451 | +0.13(+0.31%) |
Feb 26, 2019 | 42.52 | 42.61 | 41.65 | 41.66 | 289,297 | -1.01(-2.36%) |
Feb 25, 2019 | 43.41 | 43.48 | 42.62 | 42.67 | 264,230 | -0.67(-1.55%) |
Feb 22, 2019 | 43.21 | 43.37 | 42.86 | 43.34 | 288,123 | +0.14(+0.32%) |
Feb 21, 2019 | 43.18 | 43.23 | 41.95 | 43.21 | 285,189 | +0.02(+0.05%) |
Feb 20, 2019 | 42.68 | 43.25 | 42.32 | 43.19 | 233,301 | +0.60(+1.41%) |
Feb 19, 2019 | 41.77 | 42.69 | 41.53 | 42.58 | 380,746 | +0.65(+1.55%) |
Feb 15, 2019 | 41.27 | 42.13 | 41.27 | 41.93 | 577,157 | +1.00(+2.44%) |
Feb 14, 2019 | 41.06 | 41.48 | 40.56 | 40.93 | 272,182 | -0.44(-1.07%) |
Feb 13, 2019 | 40.84 | 41.50 | 40.72 | 41.38 | 336,864 | +0.59(+1.45%) |
Feb 12, 2019 | 40.57 | 41.06 | 40.43 | 40.79 | 281,513 | +0.41(+1.03%) |
Feb 11, 2019 | 40.06 | 40.38 | 39.81 | 40.37 | 293,154 | +0.41(+1.04%) |
Feb 08, 2019 | 40.58 | 40.93 | 39.65 | 39.96 | 189,314 | -0.76(-1.87%) |
Feb 07, 2019 | 40.02 | 40.84 | 40.02 | 40.72 | 292,030 | +0.75(+1.88%) |
Feb 06, 2019 | 40.10 | 40.38 | 39.84 | 39.97 | 322,521 | -0.21(-0.52%) |
Feb 05, 2019 | 40.54 | 40.97 | 39.99 | 40.17 | 175,495 | -0.38(-0.93%) |
Feb 04, 2019 | 39.91 | 40.56 | 39.63 | 40.55 | 179,332 | +0.79(+1.99%) |
Feb 01, 2019 | 39.22 | 39.80 | 39.19 | 39.76 | 217,383 | +0.65(+1.66%) |
Jan 31, 2019 | 39.18 | 39.27 | 38.04 | 39.11 | 250,803 | -0.18(-0.45%) |
Jan 30, 2019 | 39.86 | 40.01 | 39.22 | 39.29 | 284,197 | -0.52(-1.31%) |
Jan 29, 2019 | 39.85 | 40.25 | 39.61 | 39.81 | 241,202 | +0.14(+0.35%) |
Jan 28, 2019 | 39.01 | 39.79 | 39.01 | 39.67 | 330,597 | +0.67(+1.71%) |
Jan 25, 2019 | 38.78 | 39.21 | 38.72 | 39.00 | 364,682 | +0.41(+1.07%) |
Jan 24, 2019 | 37.97 | 39.38 | 37.89 | 38.59 | 474,647 | +0.73(+1.92%) |
Jan 23, 2019 | 39.34 | 39.34 | 37.31 | 37.86 | 374,569 | +0.37(+0.99%) |
Jan 22, 2019 | 38.31 | 38.43 | 37.31 | 37.49 | 334,610 | -0.85(-2.23%) |
Jan 18, 2019 | 37.42 | 38.36 | 36.84 | 38.34 | 358,061 | +0.94(+2.52%) |
Jan 17, 2019 | 36.62 | 37.45 | 35.54 | 37.40 | 333,079 | +0.66(+1.79%) |
Jan 16, 2019 | 35.76 | 36.92 | 35.70 | 36.74 | 166,409 | +1.22(+3.43%) |
Jan 15, 2019 | 35.43 | 35.62 | 34.89 | 35.53 | 149,397 | +0.11(+0.30%) |
Jan 14, 2019 | 35.14 | 35.87 | 35.07 | 35.42 | 155,914 | -0.03(-0.08%) |
Jan 11, 2019 | 34.73 | 35.52 | 34.58 | 35.45 | 274,632 | +0.55(+1.58%) |
Jan 10, 2019 | 34.51 | 34.97 | 33.24 | 34.90 | 142,390 | +0.18(+0.51%) |
Jan 09, 2019 | 34.25 | 34.77 | 33.91 | 34.72 | 177,398 | +0.65(+1.90%) |
Jan 08, 2019 | 34.11 | 34.57 | 33.47 | 34.07 | 217,852 | +0.31(+0.93%) |
Jan 07, 2019 | 33.42 | 34.09 | 33.21 | 33.76 | 228,070 | -0.08(-0.23%) |
Jan 04, 2019 | 33.06 | 33.91 | 32.97 | 33.84 | 219,828 | +1.27(+3.89%) |
Jan 03, 2019 | 32.34 | 33.28 | 32.30 | 32.57 | 254,802 | +0.10(+0.30%) |
Jan 02, 2019 | 31.02 | 32.48 | 31.02 | 32.47 | 365,735 | +0.97(+3.09%) |
Dec 31, 2018 | 31.34 | 32.08 | 30.78 | 31.50 | 312,629 | +0.22(+0.69%) |
Dec 28, 2018 | 31.17 | 31.81 | 29.63 | 31.29 | 211,169 | +0.25(+0.79%) |
Dec 27, 2018 | 31.07 | 31.78 | 29.98 | 31.04 | 305,914 | -0.58(-1.83%) |
Dec 26, 2018 | 30.03 | 31.66 | 29.76 | 31.62 | 353,986 | +1.72(+5.75%) |
Dec 24, 2018 | 30.51 | 30.92 | 29.88 | 29.90 | 130,695 | -0.83(-2.71%) |
Dec 21, 2018 | 31.62 | 32.05 | 30.46 | 30.74 | 559,655 | -0.90(-2.85%) |
Dec 20, 2018 | 31.00 | 31.89 | 30.84 | 31.64 | 331,768 | +0.52(+1.67%) |
Dec 19, 2018 | 32.07 | 32.83 | 30.88 | 31.12 | 309,117 | -0.92(-2.88%) |
Dec 18, 2018 | 33.41 | 33.62 | 32.00 | 32.04 | 249,980 | -1.20(-3.60%) |
Dec 17, 2018 | 33.02 | 33.65 | 32.41 | 33.24 | 499,546 | +0.21(+0.62%) |
Dec 14, 2018 | 33.98 | 34.26 | 33.01 | 33.03 | 319,759 | -1.22(-3.55%) |
Dec 13, 2018 | 35.51 | 35.85 | 34.20 | 34.25 | 293,983 | -1.25(-3.51%) |
Dec 12, 2018 | 35.77 | 36.15 | 35.03 | 35.50 | 262,874 | +0.03(+0.08%) |
Dec 11, 2018 | 35.53 | 36.47 | 35.09 | 35.47 | 484,427 | +0.70(+2.00%) |
Dec 10, 2018 | 35.38 | 35.67 | 34.14 | 34.77 | 216,822 | -0.64(-1.80%) |
Dec 07, 2018 | 35.47 | 36.35 | 35.12 | 35.41 | 188,351 | -0.03(-0.08%) |
Dec 06, 2018 | 34.96 | 35.54 | 34.04 | 35.44 | 254,018 | -0.01(-0.03%) |
Dec 04, 2018 | 37.91 | 38.06 | 35.09 | 35.45 | 310,591 | -2.69(-7.05%) |
Dec 03, 2018 | 38.62 | 38.62 | 37.86 | 38.14 | 229,069 | +0.04(+0.10%) |
Nov 30, 2018 | 37.71 | 38.39 | 37.64 | 38.10 | 312,832 | +0.24(+0.62%) |
Nov 29, 2018 | 37.92 | 38.42 | 37.62 | 37.86 | 131,635 | -0.32(-0.85%) |
Nov 28, 2018 | 37.98 | 38.29 | 37.25 | 38.19 | 186,129 | +0.37(+0.99%) |
Nov 27, 2018 | 38.10 | 38.46 | 37.59 | 37.81 | 148,147 | -0.49(-1.28%) |
Nov 26, 2018 | 38.18 | 38.87 | 38.01 | 38.30 | 122,673 | +0.48(+1.27%) |
Nov 23, 2018 | 37.82 | 38.15 | 37.77 | 37.82 | 55,313 | -0.21(-0.54%) |
Nov 21, 2018 | 38.03 | 38.03 | 38.03 | 0 | +0.43(+1.15%) | |
Nov 20, 2018 | 38.34 | 38.65 | 37.56 | 37.60 | 220,079 | -1.06(-2.74%) |
Nov 19, 2018 | 39.08 | 39.33 | 38.55 | 38.66 | 218,594 | -0.42(-1.08%) |
Nov 16, 2018 | 38.88 | 39.27 | 38.71 | 39.08 | 258,537 | -0.10(-0.25%) |
Nov 15, 2018 | 37.96 | 39.20 | 37.77 | 39.18 | 194,211 | +1.12(+2.94%) |
Nov 14, 2018 | 39.81 | 40.10 | 37.73 | 38.06 | 297,637 | -1.31(-3.32%) |
Nov 13, 2018 | 39.62 | 40.29 | 39.25 | 39.37 | 328,204 | -0.05(-0.12%) |
Nov 12, 2018 | 40.09 | 40.39 | 39.39 | 39.41 | 143,702 | -0.66(-1.64%) |
Nov 09, 2018 | 39.99 | 40.34 | 39.40 | 40.07 | 275,549 | +0.09(+0.22%) |
Nov 08, 2018 | 39.91 | 40.54 | 39.44 | 39.98 | 629,588 | -0.03(-0.07%) |
Nov 07, 2018 | 39.90 | 40.20 | 39.18 | 40.01 | 157,871 | +0.27(+0.67%) |
Nov 06, 2018 | 39.66 | 40.15 | 39.12 | 39.75 | 110,050 | +0.12(+0.30%) |
Nov 05, 2018 | 39.26 | 39.65 | 38.71 | 39.63 | 193,901 | +0.40(+1.03%) |
Nov 02, 2018 | 38.47 | 39.26 | 38.41 | 39.23 | 224,310 | +0.94(+2.46%) |
Nov 01, 2018 | 37.99 | 38.66 | 37.96 | 38.29 | 209,166 | +0.46(+1.22%) |
Oct 31, 2018 | 37.88 | 38.40 | 37.73 | 37.82 | 250,056 | +0.29(+0.78%) |
Oct 30, 2018 | 37.57 | 38.18 | 37.00 | 37.53 | 338,588 | +0.21(+0.55%) |
Oct 29, 2018 | 37.49 | 38.13 | 36.93 | 37.32 | 273,396 | +0.40(+1.09%) |
Oct 26, 2018 | 36.47 | 37.48 | 36.12 | 36.92 | 358,774 | +0.05(+0.13%) |
Oct 25, 2018 | 36.04 | 37.22 | 35.26 | 36.87 | 324,039 | +1.11(+3.11%) |
Oct 24, 2018 | 38.21 | 38.21 | 35.71 | 35.76 | 393,782 | -2.36(-6.20%) |
Oct 23, 2018 | 37.61 | 38.32 | 37.26 | 38.12 | 350,522 | +0.13(+0.33%) |
Oct 22, 2018 | 39.34 | 39.95 | 37.84 | 37.99 | 259,305 | -1.18(-3.01%) |
Oct 19, 2018 | 39.67 | 39.97 | 38.87 | 39.17 | 232,182 | -0.72(-1.81%) |
Oct 18, 2018 | 40.04 | 41.01 | 39.58 | 39.90 | 323,474 | -0.51(-1.26%) |
Oct 17, 2018 | 42.80 | 42.80 | 39.39 | 40.40 | 1,026,881 | -1.14(-2.75%) |
Oct 16, 2018 | 40.35 | 41.63 | 39.98 | 41.55 | 516,649 | +1.39(+3.45%) |
Oct 15, 2018 | 39.81 | 40.56 | 39.69 | 40.16 | 201,116 | +0.45(+1.13%) |
Oct 12, 2018 | 40.52 | 40.67 | 38.52 | 39.71 | 573,282 | -0.69(-1.72%) |
Oct 11, 2018 | 41.57 | 41.62 | 40.29 | 40.40 | 382,208 | -1.27(-3.04%) |
Oct 10, 2018 | 41.96 | 42.68 | 41.65 | 41.67 | 248,363 | -0.18(-0.42%) |
Oct 09, 2018 | 41.66 | 42.16 | 41.27 | 41.85 | 183,782 | +0.03(+0.07%) |
Oct 08, 2018 | 41.36 | 41.94 | 40.97 | 41.82 | 194,249 | +0.47(+1.13%) |
Oct 05, 2018 | 42.13 | 42.23 | 41.27 | 41.35 | 328,292 | -0.61(-1.46%) |
Oct 04, 2018 | 42.60 | 43.01 | 41.84 | 41.97 | 381,101 | -0.58(-1.35%) |
Oct 03, 2018 | 41.61 | 42.73 | 41.48 | 42.54 | 259,778 | +1.10(+2.66%) |
Oct 02, 2018 | 40.70 | 41.45 | 40.45 | 41.44 | 421,156 | +0.75(+1.85%) |
Oct 01, 2018 | 41.79 | 41.79 | 40.67 | 40.69 | 200,244 | -0.89(-2.14%) |
Sep 28, 2018 | 41.40 | 41.87 | 41.16 | 41.58 | 345,096 | +0.00(+0.00%) |
Sep 27, 2018 | 42.39 | 42.43 | 41.48 | 41.58 | 245,340 | -0.66(-1.57%) |
Sep 26, 2018 | 43.52 | 43.52 | 42.14 | 42.24 | 259,107 | -1.19(-2.74%) |
Sep 25, 2018 | 43.46 | 43.89 | 43.36 | 43.43 | 194,156 | +0.20(+0.45%) |
Sep 24, 2018 | 44.19 | 44.24 | 42.93 | 43.23 | 235,039 | -0.88(-1.99%) |
Sep 21, 2018 | 45.06 | 45.40 | 44.02 | 44.11 | 781,898 | -1.03(-2.29%) |
Sep 20, 2018 | 45.35 | 45.60 | 45.07 | 45.15 | 239,446 | +0.00(+0.00%) |
Sep 19, 2018 | 44.17 | 45.28 | 44.17 | 45.15 | 271,625 | +0.91(+2.05%) |
Sep 18, 2018 | 44.26 | 44.55 | 43.97 | 44.24 | 190,691 | +0.11(+0.24%) |
Sep 17, 2018 | 44.68 | 44.80 | 43.72 | 44.13 | 225,920 | -0.45(-1.01%) |
Sep 14, 2018 | 44.27 | 44.82 | 44.23 | 44.58 | 257,080 | +0.15(+0.33%) |
Sep 13, 2018 | 45.02 | 45.29 | 44.27 | 44.44 | 165,762 | -0.44(-0.98%) |
Sep 12, 2018 | 45.66 | 45.95 | 44.76 | 44.87 | 197,785 | -0.84(-1.84%) |
Sep 11, 2018 | 45.38 | 46.01 | 45.30 | 45.71 | 216,970 | +0.21(+0.45%) |
Sep 10, 2018 | 45.46 | 45.68 | 45.23 | 45.51 | 197,065 | +0.18(+0.39%) |
Sep 07, 2018 | 45.42 | 45.56 | 45.01 | 45.33 | 186,790 | -0.06(-0.13%) |
Sep 06, 2018 | 45.67 | 46.01 | 45.18 | 45.39 | 197,417 | -0.34(-0.75%) |
Sep 05, 2018 | 45.67 | 46.00 | 45.27 | 45.73 | 148,570 | +0.06(+0.13%) |
Sep 04, 2018 | 45.05 | 46.05 | 44.82 | 45.67 | 257,370 | +0.52(+1.15%) |
Aug 31, 2018 | 45.16 | 45.16 | 45.16 | 0 | +0.96(+2.16%) | |
Aug 30, 2018 | 44.43 | 44.52 | 44.04 | 44.20 | 181,931 | -0.25(-0.57%) |
Aug 29, 2018 | 44.11 | 44.54 | 43.81 | 44.45 | 155,751 | +0.33(+0.75%) |
Aug 28, 2018 | 44.40 | 44.40 | 43.61 | 44.12 | 111,474 | -0.09(-0.20%) |
Aug 27, 2018 | 44.65 | 44.90 | 44.13 | 44.21 | 192,573 | -0.27(-0.61%) |
Aug 24, 2018 | 44.61 | 44.69 | 44.41 | 44.48 | 124,083 | -0.10(-0.22%) |
Aug 23, 2018 | 44.58 | 44.71 | 44.20 | 44.58 | 193,309 | -0.10(-0.22%) |
Aug 22, 2018 | 44.76 | 44.78 | 44.43 | 44.68 | 120,708 | -0.18(-0.39%) |
Aug 21, 2018 | 43.80 | 45.01 | 43.80 | 44.85 | 230,436 | +1.04(+2.38%) |
Aug 20, 2018 | 43.75 | 44.01 | 43.42 | 43.81 | 285,712 | +0.06(+0.13%) |
Aug 17, 2018 | 43.42 | 43.82 | 43.39 | 43.75 | 129,103 | +0.14(+0.31%) |
Aug 16, 2018 | 42.96 | 43.90 | 42.96 | 43.62 | 162,454 | +0.85(+1.99%) |
Aug 15, 2018 | 42.95 | 43.32 | 42.67 | 42.77 | 187,939 | -0.47(-1.08%) |
Aug 14, 2018 | 42.18 | 43.41 | 42.18 | 43.23 | 186,278 | +1.05(+2.50%) |
Aug 13, 2018 | 42.40 | 42.96 | 42.17 | 42.18 | 135,835 | -0.25(-0.60%) |
Aug 10, 2018 | 42.07 | 42.77 | 41.79 | 42.43 | 111,172 | +0.05(+0.12%) |
Aug 09, 2018 | 42.47 | 42.76 | 42.14 | 42.39 | 142,307 | -0.08(-0.18%) |
Aug 08, 2018 | 42.31 | 42.54 | 41.60 | 42.46 | 293,240 | +0.01(+0.02%) |
Aug 07, 2018 | 42.45 | 42.97 | 42.39 | 42.45 | 241,837 | +0.09(+0.21%) |
Aug 06, 2018 | 42.42 | 42.71 | 42.16 | 42.37 | 180,009 | -0.04(-0.09%) |
Aug 03, 2018 | 43.25 | 43.51 | 42.40 | 42.41 | 267,224 | -0.85(-1.96%) |
Aug 02, 2018 | 42.64 | 43.81 | 42.24 | 43.25 | 331,459 | +0.42(+0.98%) |
Aug 01, 2018 | 42.82 | 43.44 | 42.62 | 42.83 | 387,507 | +0.06(+0.14%) |
Jul 31, 2018 | 42.94 | 43.10 | 42.47 | 42.78 | 335,590 | +0.03(+0.07%) |
Jul 30, 2018 | 43.05 | 43.36 | 42.73 | 42.75 | 208,324 | -0.29(-0.68%) |
Jul 27, 2018 | 43.32 | 43.67 | 42.80 | 43.04 | 262,408 | -0.23(-0.54%) |
Jul 26, 2018 | 43.60 | 43.18 | 43.27 | 387,412 | +0.21(+0.50%) | |
Jul 25, 2018 | 43.58 | 43.58 | 42.75 | 43.06 | 362,358 | -0.53(-1.20%) |
Jul 24, 2018 | 44.29 | 44.29 | 43.06 | 43.59 | 332,689 | -0.72(-1.62%) |
Jul 23, 2018 | 43.24 | 44.73 | 43.24 | 44.30 | 696,944 | +1.00(+2.31%) |
Jul 20, 2018 | 42.51 | 43.58 | 42.38 | 43.30 | 523,468 | +0.65(+1.53%) |
Jul 19, 2018 | 40.78 | 42.77 | 40.78 | 42.65 | 814,733 | +1.89(+4.63%) |
Jul 18, 2018 | 40.32 | 42.01 | 39.87 | 40.77 | 1,337,586 | +2.82(+7.43%) |
Jul 17, 2018 | 38.01 | 38.47 | 37.86 | 37.95 | 254,265 | -0.03(-0.08%) |
Jul 16, 2018 | 37.54 | 38.02 | 37.36 | 37.97 | 240,343 | +0.51(+1.35%) |
Jul 13, 2018 | 37.39 | 37.47 | 248,955 | -0.66(-1.73%) | ||
Jul 12, 2018 | 38.69 | 38.69 | 37.53 | 38.13 | 259,110 | -0.33(-0.86%) |
Jul 11, 2018 | 38.49 | 38.85 | 38.41 | 38.46 | 213,445 | -0.20(-0.53%) |
Jul 10, 2018 | 39.83 | 39.91 | 38.56 | 38.66 | 234,923 | -1.18(-2.95%) |
Jul 09, 2018 | 38.78 | 39.85 | 38.78 | 39.84 | 286,631 | +1.29(+3.36%) |
Jul 06, 2018 | 38.71 | 38.27 | 38.55 | 132,815 | +0.15(+0.38%) | |
Jul 05, 2018 | 38.57 | 38.77 | 38.06 | 38.40 | 241,525 | -0.01(-0.03%) |
Jul 03, 2018 | 38.41 | 38.41 | 38.41 | 0 | +0.01(+0.03%) | |
Jul 02, 2018 | 37.67 | 38.43 | 37.67 | 38.40 | 400,512 | +0.46(+1.20%) |
Jun 29, 2018 | 38.70 | 38.79 | 37.93 | 37.95 | 273,229 | -0.43(-1.11%) |
Jun 28, 2018 | 37.66 | 38.58 | 37.66 | 38.37 | 501,070 | +0.64(+1.70%) |
Jun 27, 2018 | 38.26 | 38.33 | 37.50 | 37.73 | 319,993 | -0.64(-1.67%) |
Jun 26, 2018 | 39.32 | 39.32 | 38.30 | 38.37 | 309,073 | -0.90(-2.30%) |
Jun 25, 2018 | 39.17 | 39.40 | 38.51 | 39.28 | 290,592 | -0.17(-0.42%) |
Jun 22, 2018 | 40.06 | 40.18 | 39.23 | 39.44 | 745,577 | -0.39(-0.98%) |
Jun 21, 2018 | 40.99 | 41.04 | 39.53 | 39.83 | 503,123 | -1.29(-3.15%) |
Jun 20, 2018 | 41.59 | 41.62 | 40.86 | 41.12 | 330,680 | -0.36(-0.87%) |
Jun 19, 2018 | 40.94 | 41.63 | 40.86 | 41.48 | 235,732 | +0.17(+0.40%) |
Jun 18, 2018 | 41.10 | 41.54 | 40.67 | 41.32 | 195,712 | +0.05(+0.12%) |
Jun 15, 2018 | 41.55 | 40.63 | 41.27 | 673,502 | -0.01(-0.02%) | |
Jun 14, 2018 | 41.58 | 41.58 | 40.71 | 41.28 | 160,732 | -0.17(-0.40%) |
Jun 13, 2018 | 41.49 | 42.03 | 41.07 | 41.45 | 176,603 | -0.04(-0.09%) |
Jun 12, 2018 | 42.08 | 42.08 | 41.17 | 41.48 | 119,821 | -0.45(-1.07%) |
Jun 11, 2018 | 42.59 | 42.64 | 41.65 | 41.93 | 128,599 | -0.52(-1.21%) |
Jun 08, 2018 | 42.37 | 42.63 | 42.16 | 42.45 | 145,718 | +0.08(+0.18%) |
Jun 07, 2018 | 42.76 | 42.99 | 42.19 | 42.37 | 160,330 | -0.34(-0.80%) |
Jun 06, 2018 | 42.01 | 42.72 | 41.67 | 42.71 | 259,729 | +0.85(+2.02%) |
Jun 05, 2018 | 41.88 | 42.14 | 41.51 | 41.86 | 176,062 | -0.28(-0.67%) |
Jun 04, 2018 | 41.48 | 42.16 | 41.16 | 42.15 | 252,630 | +0.91(+2.22%) |
Jun 01, 2018 | 41.21 | 41.72 | 41.09 | 41.23 | 198,201 | +0.40(+0.98%) |
May 31, 2018 | 41.10 | 41.38 | 40.64 | 40.83 | 151,774 | -0.34(-0.83%) |
May 30, 2018 | 40.87 | 41.40 | 40.63 | 41.17 | 256,663 | +0.65(+1.61%) |
May 29, 2018 | 41.31 | 41.31 | 40.25 | 40.52 | 284,218 | -1.12(-2.69%) |
May 25, 2018 | 41.64 | 41.64 | 41.64 | 0 | -0.43(-1.02%) | |
May 24, 2018 | 42.24 | 42.24 | 41.12 | 42.07 | 171,506 | -0.19(-0.46%) |
May 23, 2018 | 42.26 | 42.54 | 42.04 | 42.26 | 318,596 | -0.27(-0.64%) |
May 22, 2018 | 42.74 | 43.23 | 41.69 | 42.53 | 367,127 | -0.02(-0.05%) |
May 21, 2018 | 42.35 | 42.69 | 42.04 | 42.55 | 323,989 | +0.24(+0.57%) |
May 18, 2018 | 42.71 | 42.71 | 42.22 | 42.31 | 225,250 | -0.19(-0.46%) |
May 17, 2018 | 42.45 | 42.79 | 42.18 | 42.51 | 611,066 | -0.05(-0.11%) |
May 16, 2018 | 42.14 | 42.77 | 41.87 | 42.55 | 236,783 | +0.43(+1.02%) |
May 15, 2018 | 41.68 | 42.26 | 41.11 | 42.13 | 286,264 | +0.46(+1.10%) |
May 14, 2018 | 42.57 | 42.68 | 41.59 | 41.67 | 350,338 | -0.78(-1.83%) |
May 11, 2018 | 42.50 | 42.66 | 41.60 | 42.45 | 262,544 | +0.01(+0.02%) |
May 10, 2018 | 42.35 | 42.61 | 41.84 | 42.44 | 158,264 | +0.08(+0.18%) |
May 09, 2018 | 41.99 | 42.62 | 41.68 | 42.36 | 166,267 | +0.47(+1.11%) |
May 08, 2018 | 41.06 | 41.90 | 40.55 | 41.89 | 271,586 | +0.92(+2.25%) |
May 07, 2018 | 40.73 | 41.29 | 40.29 | 40.97 | 359,430 | +0.40(+0.98%) |
May 04, 2018 | 39.85 | 40.93 | 39.46 | 40.57 | 160,305 | +0.55(+1.39%) |
May 03, 2018 | 40.41 | 40.61 | 39.56 | 40.02 | 191,560 | -0.61(-1.51%) |
May 02, 2018 | 40.41 | 40.93 | 39.97 | 40.63 | 329,406 | +0.22(+0.55%) |
May 01, 2018 | 39.76 | 40.53 | 39.44 | 40.41 | 467,609 | +0.47(+1.17%) |
Apr 30, 2018 | 40.69 | 41.06 | 39.94 | 39.94 | 244,369 | -0.73(-1.79%) |
Apr 27, 2018 | 40.96 | 41.36 | 40.55 | 40.67 | 155,761 | -0.33(-0.81%) |
Apr 26, 2018 | 41.29 | 41.35 | 40.78 | 41.00 | 257,591 | -0.41(-0.98%) |
Apr 25, 2018 | 41.46 | 41.75 | 41.04 | 41.41 | 239,028 | +0.00(+0.00%) |
Apr 24, 2018 | 41.17 | 41.75 | 40.62 | 41.41 | 224,705 | +0.46(+1.11%) |
Apr 23, 2018 | 40.51 | 41.04 | 40.34 | 40.95 | 224,906 | +0.64(+1.59%) |
Apr 20, 2018 | 39.64 | 40.61 | 39.34 | 40.31 | 604,035 | +0.53(+1.34%) |
Apr 19, 2018 | 38.25 | 39.99 | 38.24 | 39.78 | 666,835 | +0.60(+1.52%) |
Apr 18, 2018 | 35.65 | 40.74 | 34.06 | 39.18 | 1,917,884 | -1.93(-4.70%) |
Apr 17, 2018 | 41.63 | 41.64 | 40.80 | 41.11 | 174,196 | -0.33(-0.79%) |
Apr 16, 2018 | 41.41 | 41.77 | 41.07 | 41.44 | 200,259 | +0.20(+0.49%) |
Apr 13, 2018 | 42.22 | 42.22 | 41.08 | 41.24 | 270,144 | -0.59(-1.41%) |
Apr 12, 2018 | 41.25 | 42.20 | 40.96 | 41.83 | 401,556 | +0.87(+2.13%) |
Apr 11, 2018 | 40.74 | 41.05 | 40.52 | 40.96 | 181,560 | -0.07(-0.17%) |
Apr 10, 2018 | 41.31 | 41.39 | 40.80 | 41.03 | 667,231 | +0.34(+0.83%) |
Apr 09, 2018 | 41.33 | 41.89 | 40.62 | 40.69 | 231,205 | -0.44(-1.06%) |
Apr 06, 2018 | 41.73 | 41.96 | 40.56 | 41.12 | 186,095 | -1.03(-2.44%) |
Apr 05, 2018 | 41.91 | 42.26 | 41.37 | 42.15 | 205,459 | +0.67(+1.61%) |
Apr 04, 2018 | 40.25 | 41.74 | 40.14 | 41.48 | 199,735 | +0.48(+1.18%) |
Apr 03, 2018 | 40.86 | 41.16 | 40.40 | 41.00 | 275,549 | +0.33(+0.81%) |