Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.76 | 40.77 | 39.77 | 40.19 | 67,413 | -0.58(-1.43%) |
Jul 30, 2019 | 40.40 | 40.79 | 40.40 | 40.77 | 14,004 | -0.07(-0.16%) |
Jul 29, 2019 | 41.15 | 41.15 | 40.56 | 40.84 | 41,776 | -0.22(-0.52%) |
Jul 26, 2019 | 41.13 | 41.13 | 41.01 | 41.05 | 42,736 | +0.19(+0.46%) |
Jul 25, 2019 | 41.37 | 41.37 | 40.78 | 40.86 | 97,751 | -0.71(-1.71%) |
Jul 24, 2019 | 41.10 | 41.62 | 41.10 | 41.58 | 47,432 | +0.51(+1.25%) |
Jul 23, 2019 | 40.82 | 41.07 | 40.74 | 41.06 | 26,981 | +0.45(+1.11%) |
Jul 22, 2019 | 40.48 | 40.68 | 40.48 | 40.61 | 39,623 | +0.23(+0.58%) |
Jul 19, 2019 | 40.73 | 40.73 | 40.38 | 40.38 | 18,056 | -0.09(-0.23%) |
Jul 18, 2019 | 40.16 | 40.53 | 40.16 | 40.47 | 43,605 | +0.11(+0.28%) |
Jul 17, 2019 | 40.69 | 40.69 | 40.36 | 40.36 | 29,079 | -0.28(-0.69%) |
Jul 16, 2019 | 40.84 | 40.94 | 40.62 | 40.64 | 12,734 | -0.25(-0.62%) |
Jul 15, 2019 | 41.02 | 41.02 | 40.84 | 40.89 | 12,242 | -0.04(-0.09%) |
Jul 12, 2019 | 40.63 | 40.93 | 40.63 | 40.93 | 91,135 | +0.36(+0.88%) |
Jul 11, 2019 | 40.59 | 40.61 | 40.37 | 40.57 | 32,863 | +0.09(+0.23%) |
Jul 10, 2019 | 40.56 | 40.81 | 40.43 | 40.48 | 31,919 | +0.19(+0.46%) |
Jul 09, 2019 | 39.87 | 40.31 | 39.87 | 40.29 | 46,836 | +0.19(+0.47%) |
Jul 08, 2019 | 40.23 | 40.31 | 40.03 | 40.11 | 39,490 | -0.36(-0.88%) |
Jul 05, 2019 | 40.39 | 40.48 | 40.05 | 40.46 | 37,608 | -0.04(-0.09%) |
Jul 03, 2019 | 40.41 | 40.50 | 40.34 | 40.50 | 37,501 | +0.20(+0.49%) |
Jul 02, 2019 | 40.44 | 40.44 | 40.16 | 40.30 | 60,444 | -0.19(-0.46%) |
Jul 01, 2019 | 40.92 | 40.97 | 40.32 | 40.49 | 101,261 | +0.45(+1.12%) |
Jun 28, 2019 | 39.88 | 40.07 | 39.73 | 40.04 | 64,104 | +0.35(+0.87%) |
Jun 27, 2019 | 39.50 | 39.77 | 39.50 | 39.69 | 805,530 | +0.33(+0.83%) |
Jun 26, 2019 | 39.26 | 39.47 | 39.26 | 39.37 | 267,627 | +0.49(+1.25%) |
Jun 25, 2019 | 39.26 | 39.31 | 38.86 | 38.88 | 28,704 | -0.50(-1.26%) |
Jun 24, 2019 | 39.47 | 39.60 | 39.33 | 39.38 | 293,284 | -0.07(-0.18%) |
Jun 21, 2019 | 39.56 | 39.66 | 39.43 | 39.45 | 50,158 | -0.20(-0.52%) |
Jun 20, 2019 | 39.78 | 39.83 | 39.36 | 39.65 | 133,005 | +0.50(+1.28%) |
Jun 19, 2019 | 39.11 | 39.23 | 38.96 | 39.15 | 405,400 | +0.16(+0.41%) |
Jun 18, 2019 | 38.55 | 39.30 | 38.55 | 38.99 | 416,719 | +0.82(+2.15%) |
Jun 17, 2019 | 38.09 | 38.36 | 38.08 | 38.17 | 164,870 | +0.05(+0.12%) |
Jun 14, 2019 | 38.28 | 38.28 | 38.08 | 38.13 | 578,699 | -0.39(-1.02%) |
Jun 13, 2019 | 38.39 | 38.52 | 38.31 | 38.52 | 411,704 | +0.34(+0.90%) |
Jun 12, 2019 | 38.41 | 38.41 | 38.14 | 38.17 | 660,271 | -0.39(-1.00%) |
Jun 11, 2019 | 38.94 | 39.02 | 38.46 | 38.56 | 25,479 | -0.02(-0.06%) |
Jun 10, 2019 | 38.47 | 38.93 | 38.47 | 38.58 | 407,606 | +0.41(+1.07%) |
Jun 07, 2019 | 37.94 | 38.31 | 37.94 | 38.17 | 197,518 | +0.41(+1.08%) |
Jun 06, 2019 | 37.55 | 37.89 | 37.39 | 37.76 | 66,296 | +0.25(+0.67%) |
Jun 05, 2019 | 37.65 | 37.65 | 37.07 | 37.51 | 375,942 | +0.11(+0.30%) |
Jun 04, 2019 | 36.61 | 37.40 | 36.55 | 37.40 | 431,860 | +1.29(+3.58%) |
Jun 03, 2019 | 36.40 | 36.60 | 35.93 | 36.11 | 401,623 | -0.20(-0.56%) |
May 31, 2019 | 36.52 | 36.67 | 36.31 | 36.31 | 435,958 | -0.75(-2.03%) |
May 30, 2019 | 37.32 | 37.41 | 36.91 | 37.07 | 81,651 | -0.02(-0.05%) |
May 29, 2019 | 36.99 | 37.23 | 36.78 | 37.08 | 41,215 | -0.20(-0.55%) |
May 28, 2019 | 37.67 | 37.84 | 37.29 | 37.29 | 19,864 | -0.27(-0.72%) |
May 24, 2019 | 37.73 | 37.83 | 37.48 | 37.56 | 24,058 | +0.12(+0.32%) |
May 23, 2019 | 37.71 | 37.71 | 37.21 | 37.44 | 98,718 | -0.78(-2.05%) |
May 22, 2019 | 38.39 | 38.67 | 38.22 | 38.22 | 644,122 | -0.46(-1.18%) |
May 21, 2019 | 38.42 | 38.74 | 38.42 | 38.68 | 4,830,850 | +0.62(+1.64%) |
May 20, 2019 | 38.07 | 38.26 | 37.89 | 38.05 | 353,040 | -0.52(-1.35%) |
May 17, 2019 | 38.68 | 39.17 | 38.53 | 38.57 | 70,243 | -0.54(-1.38%) |
May 16, 2019 | 38.96 | 39.36 | 38.96 | 39.11 | 46,443 | +0.27(+0.70%) |
May 15, 2019 | 38.21 | 38.98 | 38.19 | 38.84 | 69,181 | +0.27(+0.70%) |
May 14, 2019 | 38.18 | 38.81 | 38.16 | 38.57 | 68,241 | +0.67(+1.77%) |
May 13, 2019 | 38.51 | 38.53 | 37.80 | 37.90 | 425,928 | -1.65(-4.17%) |
May 10, 2019 | 39.28 | 39.68 | 38.66 | 39.55 | 46,291 | +0.01(+0.02%) |
May 09, 2019 | 39.25 | 39.61 | 38.80 | 39.54 | 82,138 | -0.18(-0.45%) |
May 08, 2019 | 39.68 | 40.04 | 39.63 | 39.72 | 53,382 | -0.07(-0.19%) |
May 07, 2019 | 40.16 | 40.27 | 39.41 | 39.79 | 65,324 | -0.87(-2.13%) |
May 06, 2019 | 40.04 | 40.74 | 39.92 | 40.66 | 103,346 | -0.39(-0.95%) |
May 03, 2019 | 40.65 | 41.06 | 40.65 | 41.05 | 58,321 | +0.46(+1.12%) |
May 02, 2019 | 40.57 | 40.88 | 40.28 | 40.59 | 249,387 | -0.12(-0.30%) |
May 01, 2019 | 41.39 | 41.39 | 40.71 | 40.71 | 91,074 | -0.40(-0.97%) |
Apr 30, 2019 | 41.08 | 41.12 | 40.74 | 41.12 | 50,425 | +0.03(+0.07%) |
Apr 29, 2019 | 41.08 | 41.20 | 41.01 | 41.09 | 113,960 | +0.07(+0.18%) |
Apr 26, 2019 | 40.69 | 41.01 | 40.45 | 41.01 | 83,990 | +0.09(+0.23%) |
Apr 25, 2019 | 41.23 | 41.23 | 40.71 | 40.92 | 57,821 | -0.33(-0.79%) |
Apr 24, 2019 | 41.32 | 41.41 | 41.24 | 41.25 | 65,059 | -0.04(-0.09%) |
Apr 23, 2019 | 40.99 | 41.32 | 40.98 | 41.28 | 79,207 | +0.39(+0.96%) |
Apr 22, 2019 | 40.71 | 40.91 | 40.64 | 40.89 | 84,519 | +0.09(+0.23%) |
Apr 18, 2019 | 40.80 | 40.82 | 40.50 | 40.80 | 73,465 | +0.13(+0.32%) |
Apr 17, 2019 | 41.16 | 41.16 | 40.60 | 40.67 | 56,709 | -0.29(-0.70%) |
Apr 16, 2019 | 40.90 | 41.02 | 40.84 | 40.96 | 53,282 | +0.27(+0.66%) |
Apr 15, 2019 | 40.90 | 40.92 | 40.62 | 40.69 | 40,760 | -0.25(-0.61%) |
Apr 12, 2019 | 40.88 | 40.97 | 40.78 | 40.94 | 65,195 | +0.59(+1.45%) |
Apr 11, 2019 | 40.39 | 40.44 | 40.21 | 40.35 | 59,835 | +0.02(+0.05%) |
Apr 10, 2019 | 39.99 | 40.33 | 39.99 | 40.33 | 95,106 | +0.42(+1.05%) |
Apr 09, 2019 | 40.17 | 40.17 | 39.85 | 39.91 | 110,256 | -0.49(-1.22%) |
Apr 08, 2019 | 40.29 | 40.42 | 40.08 | 40.41 | 308,141 | +0.06(+0.14%) |
Apr 05, 2019 | 40.19 | 40.38 | 40.19 | 40.35 | 89,576 | +0.32(+0.79%) |
Apr 04, 2019 | 40.03 | 40.12 | 39.76 | 40.04 | 242,691 | +0.00(+0.00%) |
Apr 03, 2019 | 40.02 | 40.33 | 39.90 | 40.04 | 110,282 | +0.35(+0.89%) |
Apr 02, 2019 | 39.63 | 39.73 | 39.51 | 39.68 | 91,718 | +0.10(+0.26%) |
Apr 01, 2019 | 39.16 | 39.61 | 39.16 | 39.58 | 328,188 | +0.88(+2.26%) |
Mar 29, 2019 | 38.73 | 38.77 | 38.57 | 38.70 | 152,515 | +0.40(+1.05%) |
Mar 28, 2019 | 38.18 | 38.37 | 38.01 | 38.30 | 77,016 | +0.26(+0.69%) |
Mar 27, 2019 | 38.42 | 38.56 | 37.77 | 38.04 | 89,613 | -0.41(-1.07%) |
Mar 26, 2019 | 38.54 | 38.73 | 38.21 | 38.45 | 110,382 | +0.34(+0.90%) |
Mar 25, 2019 | 38.09 | 38.29 | 37.83 | 38.11 | 330,246 | -0.11(-0.29%) |
Mar 22, 2019 | 39.28 | 39.28 | 38.21 | 38.22 | 151,119 | -1.36(-3.43%) |
Mar 21, 2019 | 38.76 | 39.68 | 38.76 | 39.58 | 143,059 | +0.84(+2.16%) |
Mar 20, 2019 | 38.82 | 39.05 | 38.49 | 38.74 | 100,762 | -0.17(-0.43%) |
Mar 19, 2019 | 39.03 | 39.17 | 38.76 | 38.91 | 258,677 | +0.10(+0.26%) |
Mar 18, 2019 | 38.84 | 38.93 | 38.60 | 38.81 | 50,989 | +0.15(+0.38%) |
Mar 15, 2019 | 38.45 | 38.78 | 38.45 | 38.66 | 47,202 | +0.33(+0.87%) |
Mar 14, 2019 | 38.52 | 38.52 | 38.26 | 38.33 | 82,209 | -0.12(-0.31%) |
Mar 13, 2019 | 38.36 | 38.62 | 38.28 | 38.45 | 99,130 | +0.33(+0.88%) |
Mar 12, 2019 | 37.99 | 38.22 | 37.95 | 38.11 | 93,310 | +0.17(+0.44%) |
Mar 11, 2019 | 37.31 | 37.95 | 37.31 | 37.95 | 486,693 | +0.72(+1.92%) |
Mar 08, 2019 | 36.95 | 37.23 | 36.80 | 37.23 | 122,577 | -0.16(-0.42%) |
Mar 07, 2019 | 37.78 | 37.78 | 37.22 | 37.39 | 195,582 | -0.46(-1.20%) |
Mar 06, 2019 | 38.26 | 38.26 | 37.80 | 37.84 | 124,948 | -0.54(-1.41%) |
Mar 05, 2019 | 38.58 | 38.58 | 38.34 | 38.38 | 62,667 | -0.26(-0.67%) |
Mar 04, 2019 | 39.11 | 39.14 | 38.20 | 38.64 | 295,540 | -0.24(-0.62%) |
Mar 01, 2019 | 38.83 | 39.00 | 38.58 | 38.88 | 89,244 | +0.38(+0.99%) |
Feb 28, 2019 | 38.65 | 38.68 | 38.44 | 38.50 | 742,685 | -0.30(-0.77%) |
Feb 27, 2019 | 38.74 | 38.85 | 38.48 | 38.80 | 730,785 | -0.04(-0.10%) |
Feb 26, 2019 | 38.77 | 39.01 | 38.77 | 38.84 | 4,782,878 | -0.11(-0.29%) |
Feb 25, 2019 | 39.05 | 39.27 | 38.94 | 38.95 | 31,281 | +0.20(+0.50%) |
Feb 22, 2019 | 38.62 | 38.78 | 38.56 | 38.75 | 42,364 | +0.38(+0.98%) |
Feb 21, 2019 | 38.64 | 38.64 | 38.24 | 38.38 | 77,549 | -0.33(-0.85%) |
Feb 20, 2019 | 38.55 | 38.83 | 38.55 | 38.71 | 44,784 | +0.20(+0.53%) |
Feb 19, 2019 | 38.25 | 38.61 | 38.23 | 38.50 | 18,062 | +0.15(+0.39%) |
Feb 15, 2019 | 38.33 | 38.42 | 38.23 | 38.35 | 24,515 | +0.32(+0.83%) |
Feb 14, 2019 | 37.83 | 38.21 | 37.83 | 38.04 | 209,994 | -0.02(-0.05%) |
Feb 13, 2019 | 38.06 | 38.22 | 38.02 | 38.06 | 54,589 | +0.19(+0.49%) |
Feb 12, 2019 | 37.53 | 37.95 | 37.53 | 37.87 | 53,190 | +0.71(+1.90%) |
Feb 11, 2019 | 37.16 | 37.28 | 37.05 | 37.16 | 281,041 | +0.13(+0.35%) |
Feb 08, 2019 | 36.64 | 37.03 | 36.48 | 37.03 | 57,095 | +0.12(+0.33%) |
Feb 07, 2019 | 37.27 | 37.32 | 36.67 | 36.91 | 58,823 | -0.72(-1.90%) |
Feb 06, 2019 | 37.59 | 37.76 | 37.57 | 37.63 | 73,379 | +0.06(+0.15%) |
Feb 05, 2019 | 37.47 | 37.67 | 37.43 | 37.57 | 46,104 | +0.13(+0.35%) |
Feb 04, 2019 | 37.29 | 37.44 | 37.15 | 37.44 | 301,565 | +0.19(+0.50%) |
Feb 01, 2019 | 37.13 | 37.41 | 37.03 | 37.26 | 81,503 | +0.19(+0.50%) |
Jan 31, 2019 | 36.75 | 37.20 | 36.75 | 37.07 | 132,224 | +0.24(+0.66%) |
Jan 30, 2019 | 36.48 | 36.96 | 36.16 | 36.83 | 131,635 | +0.71(+1.96%) |
Jan 29, 2019 | 36.47 | 36.47 | 36.10 | 36.12 | 72,070 | -0.21(-0.59%) |
Jan 28, 2019 | 36.22 | 36.44 | 36.08 | 36.34 | 64,385 | -0.52(-1.41%) |
Jan 25, 2019 | 36.49 | 36.91 | 36.48 | 36.86 | 229,563 | +0.73(+2.01%) |
Jan 24, 2019 | 35.68 | 36.22 | 35.68 | 36.13 | 37,408 | +0.66(+1.86%) |
Jan 23, 2019 | 35.88 | 35.95 | 35.12 | 35.47 | 213,188 | -0.20(-0.57%) |
Jan 22, 2019 | 36.21 | 36.21 | 35.46 | 35.68 | 263,585 | -0.88(-2.42%) |
Jan 18, 2019 | 36.26 | 36.66 | 36.02 | 36.56 | 274,508 | +0.72(+2.01%) |
Jan 17, 2019 | 35.26 | 36.03 | 35.18 | 35.84 | 146,694 | +0.37(+1.03%) |
Jan 16, 2019 | 35.40 | 35.66 | 35.37 | 35.47 | 143,385 | +0.16(+0.45%) |
Jan 15, 2019 | 35.18 | 35.35 | 35.06 | 35.31 | 120,965 | +0.37(+1.06%) |
Jan 14, 2019 | 34.87 | 35.10 | 34.84 | 34.94 | 249,183 | -0.31(-0.87%) |
Jan 11, 2019 | 34.98 | 35.33 | 34.88 | 35.25 | 503,211 | -0.03(-0.08%) |
Jan 10, 2019 | 34.76 | 35.29 | 34.63 | 35.28 | 213,016 | +0.32(+0.90%) |
Jan 09, 2019 | 34.66 | 35.13 | 34.63 | 34.96 | 150,607 | +0.50(+1.46%) |
Jan 08, 2019 | 34.66 | 34.66 | 33.96 | 34.46 | 226,835 | +0.33(+0.98%) |
Jan 07, 2019 | 33.62 | 34.35 | 33.42 | 34.12 | 124,158 | +0.60(+1.80%) |
Jan 04, 2019 | 32.76 | 33.61 | 32.58 | 33.52 | 388,698 | +1.61(+5.04%) |
Jan 03, 2019 | 32.73 | 32.73 | 31.86 | 31.91 | 210,784 | -1.15(-3.49%) |
Jan 02, 2019 | 32.11 | 33.19 | 32.11 | 33.06 | 128,295 | +0.24(+0.74%) |
Dec 31, 2018 | 32.85 | 32.98 | 32.48 | 32.82 | 257,304 | +0.23(+0.71%) |
Dec 28, 2018 | 32.86 | 33.09 | 32.36 | 32.59 | 238,810 | -0.10(-0.31%) |
Dec 27, 2018 | 31.71 | 32.69 | 31.40 | 32.69 | 436,911 | +0.38(+1.18%) |
Dec 26, 2018 | 30.79 | 32.33 | 30.40 | 32.31 | 260,599 | +1.84(+6.04%) |
Dec 24, 2018 | 31.03 | 31.24 | 30.47 | 30.47 | 158,705 | -0.76(-2.44%) |
Dec 21, 2018 | 32.20 | 32.48 | 31.16 | 31.23 | 426,433 | -0.86(-2.68%) |
Dec 20, 2018 | 32.44 | 32.81 | 31.70 | 32.09 | 315,767 | -0.49(-1.51%) |
Dec 19, 2018 | 33.48 | 34.04 | 32.41 | 32.58 | 236,212 | -0.92(-2.73%) |
Dec 18, 2018 | 33.66 | 33.91 | 33.30 | 33.50 | 96,671 | +0.18(+0.55%) |
Dec 17, 2018 | 33.87 | 34.26 | 33.08 | 33.31 | 128,127 | -0.72(-2.12%) |
Dec 14, 2018 | 34.21 | 34.61 | 33.96 | 34.03 | 79,105 | -0.65(-1.87%) |
Dec 13, 2018 | 35.06 | 35.13 | 34.55 | 34.68 | 230,510 | -0.26(-0.74%) |
Dec 12, 2018 | 35.17 | 35.55 | 34.94 | 34.94 | 107,274 | +0.33(+0.96%) |
Dec 11, 2018 | 35.33 | 35.33 | 34.38 | 34.61 | 107,928 | -0.06(-0.16%) |
Dec 10, 2018 | 34.53 | 34.77 | 33.94 | 34.66 | 88,612 | +0.02(+0.05%) |
Dec 07, 2018 | 35.80 | 36.10 | 34.50 | 34.65 | 135,624 | -1.18(-3.31%) |
Dec 06, 2018 | 35.14 | 35.83 | 34.78 | 35.83 | 142,269 | -0.18(-0.49%) |
Dec 04, 2018 | 37.56 | 37.56 | 35.94 | 36.01 | 82,671 | -1.71(-4.54%) |
Dec 03, 2018 | 37.85 | 37.99 | 37.46 | 37.72 | 106,286 | +0.77(+2.08%) |
Nov 30, 2018 | 36.58 | 36.99 | 36.56 | 36.95 | 125,358 | +0.30(+0.81%) |
Nov 29, 2018 | 36.69 | 36.92 | 36.41 | 36.65 | 63,001 | -0.20(-0.55%) |
Nov 28, 2018 | 36.24 | 36.86 | 35.70 | 36.86 | 118,250 | +1.01(+2.81%) |
Nov 27, 2018 | 35.76 | 35.93 | 35.58 | 35.85 | 99,280 | -0.07(-0.21%) |
Nov 26, 2018 | 35.49 | 35.93 | 35.49 | 35.92 | 60,650 | +0.87(+2.48%) |
Nov 23, 2018 | 34.91 | 35.29 | 34.91 | 35.05 | 8,861 | -0.23(-0.66%) |
Nov 21, 2018 | 35.28 | 35.28 | 35.28 | 0 | +0.40(+1.14%) | |
Nov 20, 2018 | 34.55 | 35.30 | 34.40 | 34.89 | 181,069 | -0.50(-1.41%) |
Nov 19, 2018 | 36.37 | 36.37 | 35.30 | 35.39 | 75,769 | -1.18(-3.24%) |
Nov 16, 2018 | 36.25 | 36.74 | 36.25 | 36.57 | 100,610 | -0.06(-0.18%) |
Nov 15, 2018 | 35.84 | 36.79 | 35.63 | 36.63 | 157,991 | +0.57(+1.59%) |
Nov 14, 2018 | 36.69 | 36.69 | 35.78 | 36.06 | 57,915 | -0.22(-0.61%) |
Nov 13, 2018 | 36.30 | 36.88 | 36.17 | 36.28 | 50,812 | +0.13(+0.36%) |
Nov 12, 2018 | 37.09 | 37.09 | 36.12 | 36.15 | 50,074 | -1.21(-3.24%) |
Nov 09, 2018 | 37.71 | 37.71 | 37.09 | 37.37 | 299,022 | -0.68(-1.78%) |
Nov 08, 2018 | 38.09 | 38.31 | 37.94 | 38.04 | 46,596 | -0.23(-0.60%) |
Nov 07, 2018 | 37.96 | 38.31 | 37.75 | 38.27 | 62,641 | +0.79(+2.10%) |
Nov 06, 2018 | 37.20 | 37.51 | 37.20 | 37.49 | 12,514 | +0.24(+0.65%) |
Nov 05, 2018 | 37.25 | 37.36 | 36.84 | 37.25 | 31,274 | +0.11(+0.30%) |
Nov 02, 2018 | 37.46 | 37.72 | 36.83 | 37.13 | 109,147 | -0.15(-0.41%) |
Nov 01, 2018 | 36.48 | 37.33 | 36.39 | 37.29 | 74,131 | +1.05(+2.90%) |
Oct 31, 2018 | 36.21 | 36.62 | 36.14 | 36.24 | 124,193 | +0.64(+1.79%) |
Oct 30, 2018 | 34.70 | 35.61 | 34.65 | 35.60 | 113,031 | +1.00(+2.89%) |
Oct 29, 2018 | 35.61 | 35.76 | 34.04 | 34.60 | 131,420 | -0.46(-1.32%) |
Oct 26, 2018 | 35.02 | 35.61 | 34.59 | 35.06 | 225,428 | -0.81(-2.27%) |
Oct 25, 2018 | 35.32 | 36.11 | 35.32 | 35.88 | 63,294 | +0.74(+2.11%) |
Oct 24, 2018 | 36.74 | 36.88 | 35.12 | 35.14 | 183,274 | -1.80(-4.88%) |
Oct 23, 2018 | 36.70 | 37.14 | 36.01 | 36.94 | 240,351 | -0.42(-1.11%) |
Oct 22, 2018 | 37.80 | 37.82 | 37.30 | 37.36 | 167,529 | -0.28(-0.74%) |
Oct 19, 2018 | 38.08 | 38.42 | 37.57 | 37.63 | 229,102 | -0.39(-1.02%) |
Oct 18, 2018 | 38.78 | 38.78 | 37.91 | 38.02 | 95,760 | -0.95(-2.45%) |
Oct 17, 2018 | 39.12 | 39.18 | 38.59 | 38.98 | 134,504 | -0.01(-0.02%) |
Oct 16, 2018 | 38.29 | 39.01 | 38.29 | 38.98 | 256,051 | +0.96(+2.53%) |
Oct 15, 2018 | 38.20 | 38.38 | 37.93 | 38.02 | 29,117 | -0.30(-0.77%) |
Oct 12, 2018 | 38.66 | 38.66 | 37.73 | 38.32 | 435,402 | +0.57(+1.52%) |
Oct 11, 2018 | 38.28 | 38.82 | 37.54 | 37.74 | 543,713 | -0.74(-1.92%) |
Oct 10, 2018 | 39.74 | 39.75 | 38.46 | 38.49 | 89,945 | -1.67(-4.15%) |
Oct 09, 2018 | 40.29 | 40.42 | 40.14 | 40.15 | 31,331 | -0.29(-0.71%) |
Oct 08, 2018 | 40.47 | 40.61 | 40.05 | 40.44 | 292,864 | -0.21(-0.52%) |
Oct 05, 2018 | 41.26 | 41.34 | 40.36 | 40.65 | 175,717 | -0.63(-1.52%) |
Oct 04, 2018 | 41.68 | 41.72 | 41.01 | 41.28 | 94,076 | -0.51(-1.22%) |
Oct 03, 2018 | 41.80 | 42.01 | 41.63 | 41.79 | 27,727 | +0.21(+0.51%) |
Oct 02, 2018 | 41.67 | 41.80 | 41.52 | 41.58 | 32,809 | -0.16(-0.38%) |
Oct 01, 2018 | 41.84 | 41.97 | 41.63 | 41.73 | 57,579 | +0.14(+0.33%) |
Sep 28, 2018 | 41.54 | 41.75 | 41.54 | 41.59 | 23,774 | -0.11(-0.27%) |
Sep 27, 2018 | 41.67 | 41.84 | 41.65 | 41.71 | 11,971 | +0.15(+0.36%) |
Sep 26, 2018 | 41.85 | 42.02 | 41.53 | 41.56 | 30,322 | -0.28(-0.66%) |
Sep 25, 2018 | 42.11 | 42.21 | 41.81 | 41.84 | 18,411 | -0.19(-0.44%) |
Sep 24, 2018 | 42.15 | 42.15 | 41.86 | 42.02 | 57,702 | -0.12(-0.29%) |
Sep 21, 2018 | 42.28 | 42.36 | 42.13 | 42.14 | 33,819 | -0.02(-0.04%) |
Sep 20, 2018 | 41.97 | 42.23 | 41.97 | 42.16 | 19,533 | +0.46(+1.11%) |
Sep 19, 2018 | 41.51 | 41.75 | 41.51 | 41.70 | 65,151 | +0.32(+0.77%) |
Sep 18, 2018 | 41.32 | 41.47 | 41.16 | 41.38 | 38,631 | +0.36(+0.87%) |
Sep 17, 2018 | 41.44 | 41.44 | 40.99 | 41.03 | 281,867 | -0.40(-0.96%) |
Sep 14, 2018 | 41.21 | 41.50 | 41.21 | 41.42 | 47,802 | +0.30(+0.72%) |
Sep 13, 2018 | 41.19 | 41.37 | 41.06 | 41.13 | 57,107 | +0.18(+0.45%) |
Sep 12, 2018 | 40.84 | 40.99 | 40.56 | 40.94 | 58,947 | -0.06(-0.13%) |
Sep 11, 2018 | 40.66 | 41.07 | 40.66 | 41.00 | 209,542 | +0.06(+0.14%) |
Sep 10, 2018 | 40.93 | 41.05 | 40.85 | 40.94 | 264,219 | +0.27(+0.66%) |
Sep 07, 2018 | 40.71 | 40.95 | 40.52 | 40.68 | 74,575 | -0.22(-0.53%) |
Sep 06, 2018 | 41.40 | 41.40 | 40.75 | 40.89 | 74,291 | -0.52(-1.26%) |
Sep 05, 2018 | 41.58 | 41.61 | 41.20 | 41.41 | 40,284 | -0.26(-0.62%) |
Sep 04, 2018 | 41.61 | 41.67 | 41.40 | 41.67 | 265,363 | -0.07(-0.18%) |
Aug 31, 2018 | 41.75 | 41.75 | 41.75 | 0 | -0.02(-0.04%) | |
Aug 30, 2018 | 42.00 | 42.03 | 41.71 | 41.76 | 24,152 | -0.36(-0.86%) |
Aug 29, 2018 | 41.88 | 42.20 | 41.79 | 42.13 | 25,198 | +0.22(+0.54%) |
Aug 28, 2018 | 42.03 | 42.07 | 41.75 | 41.90 | 18,117 | +0.03(+0.07%) |
Aug 27, 2018 | 41.54 | 42.00 | 41.54 | 41.87 | 54,675 | +0.59(+1.43%) |
Aug 24, 2018 | 41.08 | 41.30 | 41.06 | 41.28 | 27,857 | +0.47(+1.15%) |
Aug 23, 2018 | 40.93 | 41.01 | 40.72 | 40.81 | 15,344 | -0.19(-0.47%) |
Aug 22, 2018 | 40.88 | 41.07 | 40.74 | 41.01 | 35,354 | +0.09(+0.23%) |
Aug 21, 2018 | 40.63 | 41.04 | 40.63 | 40.92 | 124,495 | +0.38(+0.93%) |
Aug 20, 2018 | 40.42 | 40.62 | 40.31 | 40.54 | 24,172 | +0.16(+0.39%) |
Aug 17, 2018 | 40.13 | 40.44 | 40.06 | 40.38 | 48,018 | +0.11(+0.27%) |
Aug 16, 2018 | 40.31 | 40.50 | 40.26 | 40.27 | 72,272 | +0.25(+0.62%) |
Aug 15, 2018 | 40.30 | 40.39 | 39.75 | 40.02 | 172,973 | -0.66(-1.63%) |
Aug 14, 2018 | 40.63 | 40.74 | 40.48 | 40.68 | 19,448 | +0.34(+0.85%) |
Aug 13, 2018 | 40.55 | 40.73 | 40.34 | 40.34 | 14,475 | -0.22(-0.55%) |
Aug 10, 2018 | 40.68 | 40.69 | 40.45 | 40.56 | 17,559 | -0.44(-1.08%) |
Aug 09, 2018 | 41.17 | 41.17 | 41.00 | 41.01 | 14,883 | -0.18(-0.43%) |
Aug 08, 2018 | 41.07 | 41.23 | 41.04 | 41.18 | 38,790 | +0.01(+0.02%) |
Aug 07, 2018 | 41.16 | 41.31 | 41.15 | 41.17 | 45,362 | +0.19(+0.47%) |
Aug 06, 2018 | 40.72 | 40.99 | 40.67 | 40.98 | 250,053 | +0.15(+0.36%) |
Aug 03, 2018 | 40.82 | 40.86 | 40.68 | 40.83 | 24,497 | +0.08(+0.20%) |
Aug 02, 2018 | 40.19 | 40.75 | 40.11 | 40.75 | 24,320 | +0.29(+0.71%) |