Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 57.40 | 57.46 | 56.64 | 56.74 | 291,853 | -0.66(-1.15%) |
Mar 28, 2019 | 56.92 | 57.48 | 56.70 | 57.40 | 418,994 | +0.60(+1.06%) |
Mar 27, 2019 | 56.75 | 56.93 | 56.06 | 56.80 | 238,386 | +0.12(+0.21%) |
Mar 26, 2019 | 55.96 | 56.70 | 55.93 | 56.67 | 306,029 | +0.86(+1.54%) |
Mar 25, 2019 | 55.26 | 56.06 | 54.77 | 55.81 | 304,993 | +0.67(+1.22%) |
Mar 22, 2019 | 54.95 | 55.63 | 54.95 | 55.14 | 416,025 | +0.18(+0.32%) |
Mar 21, 2019 | 53.70 | 55.25 | 53.70 | 54.96 | 491,490 | +1.17(+2.17%) |
Mar 20, 2019 | 53.32 | 54.10 | 53.01 | 53.79 | 323,225 | +0.52(+0.98%) |
Mar 19, 2019 | 53.35 | 53.44 | 52.88 | 53.27 | 445,358 | -0.15(-0.29%) |
Mar 18, 2019 | 53.62 | 53.91 | 53.18 | 53.43 | 474,945 | -0.03(-0.06%) |
Mar 15, 2019 | 54.01 | 54.02 | 53.39 | 53.46 | 703,930 | -0.45(-0.84%) |
Mar 14, 2019 | 54.01 | 54.25 | 53.57 | 53.91 | 955,833 | +0.06(+0.11%) |
Mar 13, 2019 | 54.44 | 54.86 | 53.81 | 53.86 | 773,840 | -0.52(-0.96%) |
Mar 12, 2019 | 54.23 | 54.59 | 54.18 | 54.38 | 442,367 | +0.24(+0.43%) |
Mar 11, 2019 | 54.02 | 54.22 | 53.74 | 54.14 | 321,993 | +0.37(+0.68%) |
Mar 08, 2019 | 53.43 | 53.95 | 53.20 | 53.78 | 308,847 | +0.41(+0.76%) |
Mar 07, 2019 | 53.53 | 54.09 | 53.27 | 53.37 | 397,040 | -0.07(-0.14%) |
Mar 06, 2019 | 53.96 | 54.14 | 53.41 | 53.44 | 282,840 | -0.41(-0.77%) |
Mar 05, 2019 | 53.48 | 54.09 | 53.32 | 53.86 | 296,788 | +0.32(+0.59%) |
Mar 04, 2019 | 53.53 | 53.57 | 52.65 | 53.54 | 612,011 | +0.40(+0.75%) |
Mar 01, 2019 | 53.38 | 53.77 | 52.31 | 53.14 | 1,108,006 | -0.21(-0.40%) |
Feb 28, 2019 | 53.05 | 53.84 | 52.59 | 53.35 | 687,244 | +0.34(+0.64%) |
Feb 27, 2019 | 52.79 | 53.23 | 52.49 | 53.01 | 363,996 | -0.08(-0.15%) |
Feb 26, 2019 | 53.61 | 53.64 | 52.71 | 53.10 | 419,223 | -0.47(-0.88%) |
Feb 25, 2019 | 53.30 | 53.98 | 53.18 | 53.57 | 549,914 | +0.27(+0.50%) |
Feb 22, 2019 | 52.78 | 53.97 | 51.62 | 53.30 | 587,142 | +1.04(+1.99%) |
Feb 21, 2019 | 52.00 | 52.42 | 51.45 | 52.26 | 342,086 | -0.11(-0.22%) |
Feb 20, 2019 | 52.49 | 52.60 | 51.42 | 52.37 | 446,043 | -0.23(-0.43%) |
Feb 19, 2019 | 53.31 | 53.40 | 52.37 | 52.60 | 419,582 | -0.69(-1.29%) |
Feb 15, 2019 | 52.97 | 53.41 | 52.69 | 53.29 | 416,395 | +0.43(+0.81%) |
Feb 14, 2019 | 53.06 | 54.01 | 52.65 | 52.86 | 518,999 | -0.05(-0.09%) |
Feb 13, 2019 | 52.97 | 53.23 | 52.53 | 52.91 | 241,001 | -0.21(-0.40%) |
Feb 12, 2019 | 53.75 | 53.78 | 52.45 | 53.12 | 401,912 | -0.71(-1.33%) |
Feb 11, 2019 | 53.49 | 53.93 | 53.35 | 53.83 | 286,859 | -0.20(-0.38%) |
Feb 08, 2019 | 53.41 | 54.07 | 53.41 | 54.04 | 262,403 | +0.47(+0.88%) |
Feb 07, 2019 | 53.68 | 54.13 | 53.46 | 53.57 | 288,207 | -0.19(-0.35%) |
Feb 06, 2019 | 53.84 | 53.87 | 53.35 | 53.75 | 269,804 | -0.05(-0.09%) |
Feb 05, 2019 | 54.00 | 54.00 | 53.07 | 53.80 | 324,544 | -0.11(-0.20%) |
Feb 04, 2019 | 53.01 | 54.15 | 52.58 | 53.91 | 271,718 | +0.84(+1.58%) |
Feb 01, 2019 | 53.60 | 53.89 | 52.28 | 53.07 | 438,816 | -0.53(-0.98%) |
Jan 31, 2019 | 52.76 | 53.63 | 52.32 | 53.60 | 336,108 | +0.81(+1.54%) |
Jan 30, 2019 | 52.25 | 52.92 | 52.15 | 52.79 | 309,773 | +0.62(+1.18%) |
Jan 29, 2019 | 51.74 | 52.18 | 51.63 | 52.17 | 334,226 | +0.53(+1.02%) |
Jan 28, 2019 | 50.94 | 51.79 | 50.89 | 51.64 | 287,315 | +0.58(+1.14%) |
Jan 25, 2019 | 50.18 | 51.12 | 50.18 | 51.06 | 320,920 | +0.88(+1.75%) |
Jan 24, 2019 | 49.75 | 50.29 | 49.49 | 50.18 | 258,804 | +0.43(+0.86%) |
Jan 23, 2019 | 50.14 | 50.36 | 49.52 | 49.75 | 203,524 | -0.55(-1.10%) |
Jan 22, 2019 | 49.98 | 50.31 | 49.70 | 50.30 | 218,474 | +0.22(+0.44%) |
Jan 18, 2019 | 50.56 | 50.76 | 49.82 | 50.08 | 363,791 | -0.62(-1.22%) |
Jan 17, 2019 | 50.39 | 50.72 | 50.16 | 50.70 | 364,710 | +0.30(+0.60%) |
Jan 16, 2019 | 49.84 | 50.49 | 49.70 | 50.40 | 286,727 | +0.64(+1.29%) |
Jan 15, 2019 | 49.58 | 50.20 | 49.43 | 49.76 | 191,976 | +0.40(+0.81%) |
Jan 14, 2019 | 49.38 | 49.49 | 48.78 | 49.36 | 198,762 | -0.08(-0.16%) |
Jan 11, 2019 | 49.37 | 49.70 | 48.98 | 49.44 | 205,980 | +0.14(+0.28%) |
Jan 10, 2019 | 48.45 | 49.38 | 48.10 | 49.30 | 308,344 | +0.82(+1.69%) |
Jan 09, 2019 | 49.17 | 49.34 | 48.18 | 48.48 | 320,575 | -0.52(-1.06%) |
Jan 08, 2019 | 48.61 | 49.04 | 47.97 | 49.00 | 498,467 | +1.12(+2.34%) |
Jan 07, 2019 | 47.71 | 48.29 | 47.41 | 47.88 | 390,880 | +0.24(+0.49%) |
Jan 04, 2019 | 47.88 | 48.52 | 47.53 | 47.65 | 410,728 | -0.16(-0.34%) |
Jan 03, 2019 | 46.98 | 47.97 | 46.98 | 47.81 | 459,775 | +1.05(+2.24%) |
Jan 02, 2019 | 47.58 | 47.68 | 45.95 | 46.76 | 567,018 | -1.23(-2.55%) |
Dec 31, 2018 | 48.16 | 48.16 | 47.04 | 47.99 | 434,135 | -0.10(-0.20%) |
Dec 28, 2018 | 48.07 | 48.73 | 47.46 | 48.09 | 553,017 | +0.34(+0.71%) |
Dec 27, 2018 | 47.32 | 47.79 | 46.48 | 47.75 | 455,797 | -0.03(-0.07%) |
Dec 26, 2018 | 45.96 | 47.84 | 45.83 | 47.78 | 405,951 | +1.78(+3.86%) |
Dec 24, 2018 | 47.52 | 47.60 | 45.84 | 46.00 | 267,084 | -1.59(-3.34%) |
Dec 21, 2018 | 47.03 | 48.05 | 46.87 | 47.59 | 2,188,047 | +0.61(+1.30%) |
Dec 20, 2018 | 47.08 | 47.58 | 46.51 | 46.98 | 598,255 | -0.12(-0.25%) |
Dec 19, 2018 | 47.41 | 48.14 | 47.00 | 47.10 | 719,630 | -0.31(-0.66%) |
Dec 18, 2018 | 46.88 | 47.85 | 46.69 | 47.41 | 1,177,045 | +0.78(+1.67%) |
Dec 17, 2018 | 48.20 | 48.35 | 46.29 | 46.63 | 1,526,590 | -1.50(-3.12%) |
Dec 14, 2018 | 49.25 | 49.55 | 47.78 | 48.14 | 1,277,924 | -1.08(-2.19%) |
Dec 13, 2018 | 49.33 | 49.81 | 49.12 | 49.22 | 1,928,044 | +0.47(+0.97%) |
Dec 12, 2018 | 50.16 | 50.66 | 48.72 | 48.74 | 980,160 | -1.32(-2.63%) |
Dec 11, 2018 | 49.66 | 50.53 | 49.60 | 50.06 | 406,805 | +0.60(+1.22%) |
Dec 10, 2018 | 50.01 | 50.01 | 48.98 | 49.46 | 522,143 | -0.32(-0.65%) |
Dec 07, 2018 | 50.10 | 50.40 | 49.54 | 49.78 | 322,870 | -0.39(-0.77%) |
Dec 06, 2018 | 48.07 | 50.29 | 47.49 | 50.16 | 664,249 | +2.28(+4.77%) |
Dec 04, 2018 | 48.41 | 49.29 | 47.78 | 47.88 | 263,917 | -0.54(-1.11%) |
Dec 03, 2018 | 47.96 | 48.43 | 47.26 | 48.42 | 343,063 | +0.52(+1.09%) |
Nov 30, 2018 | 47.60 | 48.16 | 47.60 | 47.90 | 435,800 | +0.39(+0.83%) |
Nov 29, 2018 | 47.79 | 47.94 | 47.33 | 47.50 | 376,100 | -0.30(-0.62%) |
Nov 28, 2018 | 47.23 | 47.94 | 47.23 | 47.80 | 260,808 | +0.47(+1.00%) |
Nov 27, 2018 | 47.13 | 47.38 | 46.96 | 47.33 | 165,893 | +0.24(+0.51%) |
Nov 26, 2018 | 47.12 | 47.37 | 46.76 | 47.08 | 227,682 | -0.02(-0.03%) |
Nov 23, 2018 | 47.02 | 47.36 | 46.44 | 47.10 | 70,892 | +0.08(+0.17%) |
Nov 21, 2018 | 47.02 | 47.02 | 47.02 | 0 | +0.23(+0.50%) | |
Nov 20, 2018 | 46.94 | 47.26 | 46.71 | 46.79 | 205,027 | -0.27(-0.56%) |
Nov 19, 2018 | 47.32 | 47.66 | 46.80 | 47.05 | 206,573 | -0.14(-0.29%) |
Nov 16, 2018 | 46.40 | 47.26 | 46.40 | 47.19 | 535,920 | +0.67(+1.43%) |
Nov 15, 2018 | 46.55 | 47.01 | 46.12 | 46.52 | 320,095 | -0.08(-0.17%) |
Nov 14, 2018 | 47.19 | 47.37 | 46.57 | 46.60 | 242,474 | -0.59(-1.24%) |
Nov 13, 2018 | 47.39 | 47.39 | 46.82 | 47.19 | 216,085 | -0.11(-0.24%) |
Nov 12, 2018 | 47.44 | 47.99 | 47.27 | 47.30 | 130,861 | -0.07(-0.15%) |
Nov 09, 2018 | 47.00 | 47.40 | 46.75 | 47.37 | 196,508 | +0.40(+0.86%) |
Nov 08, 2018 | 46.75 | 46.99 | 46.23 | 46.97 | 152,281 | +0.04(+0.09%) |
Nov 07, 2018 | 46.63 | 47.27 | 46.30 | 46.93 | 311,778 | +0.21(+0.45%) |
Nov 06, 2018 | 46.67 | 46.77 | 46.30 | 46.72 | 209,120 | +0.09(+0.19%) |
Nov 05, 2018 | 46.02 | 47.00 | 45.76 | 46.63 | 411,180 | +0.96(+2.09%) |
Nov 02, 2018 | 45.96 | 46.13 | 44.90 | 45.68 | 1,045,721 | -0.33(-0.72%) |
Nov 01, 2018 | 46.38 | 46.45 | 45.49 | 46.01 | 426,364 | -0.04(-0.09%) |
Oct 31, 2018 | 47.32 | 47.32 | 46.04 | 46.05 | 491,660 | -1.11(-2.35%) |
Oct 30, 2018 | 46.48 | 47.73 | 46.47 | 47.16 | 662,470 | +0.80(+1.73%) |
Oct 29, 2018 | 45.97 | 47.05 | 45.97 | 46.35 | 621,622 | +0.57(+1.25%) |
Oct 26, 2018 | 45.81 | 46.07 | 44.69 | 45.78 | 457,938 | +0.07(+0.16%) |
Oct 25, 2018 | 45.47 | 45.85 | 45.12 | 45.71 | 634,286 | +0.31(+0.69%) |
Oct 24, 2018 | 43.69 | 45.85 | 43.56 | 45.40 | 460,918 | +1.91(+4.40%) |
Oct 23, 2018 | 44.43 | 44.43 | 42.85 | 43.48 | 650,366 | +0.77(+1.81%) |
Oct 22, 2018 | 43.53 | 43.72 | 42.61 | 42.71 | 135,195 | -0.74(-1.70%) |
Oct 19, 2018 | 43.18 | 43.76 | 43.18 | 43.45 | 385,180 | +0.12(+0.28%) |
Oct 18, 2018 | 43.27 | 43.71 | 43.12 | 43.33 | 518,331 | +0.11(+0.26%) |
Oct 17, 2018 | 42.94 | 43.32 | 42.67 | 43.22 | 260,775 | +0.22(+0.50%) |
Oct 16, 2018 | 41.99 | 43.18 | 41.66 | 43.00 | 197,393 | +1.21(+2.91%) |
Oct 15, 2018 | 41.27 | 42.03 | 41.26 | 41.79 | 173,409 | +0.41(+0.99%) |
Oct 12, 2018 | 41.74 | 41.89 | 41.13 | 41.38 | 182,827 | -0.10(-0.25%) |
Oct 11, 2018 | 42.46 | 42.58 | 41.42 | 41.48 | 402,153 | -0.99(-2.33%) |
Oct 10, 2018 | 42.70 | 43.45 | 42.42 | 42.47 | 395,902 | -0.40(-0.94%) |
Oct 09, 2018 | 42.45 | 43.02 | 42.17 | 42.87 | 434,132 | +0.42(+0.98%) |
Oct 08, 2018 | 41.58 | 42.68 | 41.58 | 42.45 | 183,176 | +0.89(+2.15%) |
Oct 05, 2018 | 41.34 | 41.81 | 41.17 | 41.56 | 130,342 | +0.27(+0.64%) |
Oct 04, 2018 | 41.34 | 41.58 | 40.78 | 41.30 | 166,009 | -0.22(-0.52%) |
Oct 03, 2018 | 42.20 | 42.25 | 41.12 | 41.51 | 339,360 | -0.62(-1.47%) |
Oct 02, 2018 | 42.17 | 42.28 | 41.95 | 42.13 | 170,294 | -0.03(-0.08%) |
Oct 01, 2018 | 42.72 | 42.72 | 42.13 | 42.16 | 271,652 | -0.55(-1.28%) |
Sep 28, 2018 | 41.79 | 42.73 | 41.73 | 42.71 | 325,233 | +1.03(+2.47%) |
Sep 27, 2018 | 41.58 | 41.97 | 41.54 | 41.68 | 244,500 | +0.28(+0.68%) |
Sep 26, 2018 | 42.07 | 42.07 | 41.32 | 41.40 | 201,072 | -0.69(-1.64%) |
Sep 25, 2018 | 41.97 | 42.29 | 41.89 | 42.09 | 183,995 | +0.14(+0.34%) |
Sep 24, 2018 | 42.41 | 42.74 | 41.81 | 41.95 | 273,297 | -0.60(-1.40%) |
Sep 21, 2018 | 42.90 | 43.13 | 42.41 | 42.55 | 499,061 | -0.43(-1.00%) |
Sep 20, 2018 | 42.16 | 43.02 | 41.87 | 42.98 | 301,276 | +0.73(+1.73%) |
Sep 19, 2018 | 43.77 | 43.79 | 42.03 | 42.24 | 307,440 | -1.54(-3.51%) |
Sep 18, 2018 | 44.12 | 44.12 | 43.71 | 43.78 | 407,336 | -0.34(-0.78%) |
Sep 17, 2018 | 43.93 | 44.22 | 43.72 | 44.12 | 277,135 | +0.25(+0.58%) |
Sep 14, 2018 | 44.13 | 44.13 | 43.37 | 43.87 | 240,419 | -0.36(-0.81%) |
Sep 13, 2018 | 44.38 | 44.38 | 44.01 | 44.22 | 186,395 | +0.10(+0.22%) |
Sep 12, 2018 | 44.06 | 44.28 | 43.65 | 44.13 | 229,450 | +0.22(+0.51%) |
Sep 11, 2018 | 43.85 | 44.18 | 43.79 | 43.91 | 205,753 | -0.19(-0.43%) |
Sep 10, 2018 | 43.76 | 44.30 | 42.98 | 44.10 | 764,035 | +0.54(+1.24%) |
Sep 07, 2018 | 43.71 | 43.76 | 43.48 | 43.56 | 380,171 | -0.10(-0.24%) |
Sep 06, 2018 | 43.40 | 44.03 | 43.35 | 43.66 | 688,874 | +0.39(+0.90%) |
Sep 05, 2018 | 43.91 | 43.91 | 43.27 | 43.27 | 2,266,529 | -1.77(-3.92%) |
Sep 04, 2018 | 45.64 | 45.74 | 44.85 | 45.04 | 243,964 | -0.37(-0.82%) |
Aug 31, 2018 | 45.41 | 45.41 | 45.41 | 0 | +0.10(+0.21%) | |
Aug 30, 2018 | 45.62 | 45.62 | 45.22 | 45.31 | 103,156 | -0.21(-0.47%) |
Aug 29, 2018 | 45.47 | 45.63 | 45.22 | 45.53 | 178,161 | +0.01(+0.02%) |
Aug 28, 2018 | 44.96 | 45.59 | 44.77 | 45.52 | 252,041 | +0.51(+1.13%) |
Aug 27, 2018 | 45.06 | 45.12 | 44.73 | 45.01 | 185,503 | -0.04(-0.09%) |
Aug 24, 2018 | 44.90 | 45.20 | 44.61 | 45.05 | 111,098 | +0.23(+0.51%) |
Aug 23, 2018 | 44.77 | 44.96 | 44.58 | 44.82 | 141,034 | +0.08(+0.18%) |
Aug 22, 2018 | 44.83 | 45.39 | 44.38 | 44.74 | 106,813 | -0.06(-0.12%) |
Aug 21, 2018 | 44.60 | 44.80 | 44.51 | 44.80 | 188,068 | +0.14(+0.30%) |
Aug 20, 2018 | 44.60 | 44.78 | 44.42 | 44.66 | 185,414 | +0.19(+0.43%) |
Aug 17, 2018 | 44.08 | 44.63 | 44.07 | 44.47 | 114,617 | +0.35(+0.79%) |
Aug 16, 2018 | 43.37 | 44.16 | 43.35 | 44.12 | 120,100 | +0.64(+1.46%) |
Aug 15, 2018 | 43.34 | 43.59 | 43.27 | 43.48 | 157,398 | +0.17(+0.40%) |
Aug 14, 2018 | 42.73 | 43.42 | 42.69 | 43.31 | 131,020 | +0.64(+1.51%) |
Aug 13, 2018 | 42.79 | 43.27 | 42.51 | 42.67 | 186,525 | -0.09(-0.20%) |
Aug 10, 2018 | 43.10 | 43.49 | 42.72 | 42.75 | 161,620 | -0.38(-0.89%) |
Aug 09, 2018 | 42.90 | 43.32 | 42.89 | 43.13 | 123,923 | +0.36(+0.84%) |
Aug 08, 2018 | 42.85 | 42.91 | 42.51 | 42.78 | 121,406 | +0.10(+0.24%) |
Aug 07, 2018 | 42.87 | 42.87 | 42.15 | 42.67 | 201,516 | -0.26(-0.61%) |
Aug 06, 2018 | 42.99 | 43.20 | 42.82 | 42.94 | 74,600 | -0.09(-0.20%) |
Aug 03, 2018 | 42.80 | 43.21 | 42.80 | 43.02 | 107,202 | +0.19(+0.45%) |
Aug 02, 2018 | 42.71 | 43.15 | 42.39 | 42.83 | 122,042 | +0.06(+0.15%) |
Aug 01, 2018 | 42.11 | 42.85 | 41.42 | 42.77 | 163,703 | +0.41(+0.96%) |
Jul 31, 2018 | 41.99 | 42.72 | 41.99 | 42.36 | 233,969 | +0.56(+1.35%) |
Jul 30, 2018 | 41.73 | 41.99 | 41.32 | 41.80 | 186,935 | +0.25(+0.61%) |
Jul 27, 2018 | 42.56 | 42.56 | 41.26 | 41.54 | 358,303 | -0.94(-2.21%) |
Jul 26, 2018 | 42.48 | 42.79 | 42.37 | 42.48 | 210,675 | +0.21(+0.51%) |
Jul 25, 2018 | 41.89 | 42.72 | 41.85 | 42.27 | 223,493 | +0.33(+0.78%) |
Jul 24, 2018 | 43.41 | 43.41 | 41.28 | 41.94 | 266,179 | -0.25(-0.60%) |
Jul 23, 2018 | 42.65 | 42.65 | 41.87 | 42.20 | 161,018 | -0.37(-0.86%) |
Jul 20, 2018 | 43.44 | 43.44 | 42.46 | 42.56 | 209,662 | -0.74(-1.71%) |
Jul 19, 2018 | 42.27 | 43.52 | 42.18 | 43.30 | 260,777 | +1.03(+2.43%) |
Jul 18, 2018 | 42.28 | 42.39 | 41.87 | 42.28 | 123,646 | -0.17(-0.39%) |
Jul 17, 2018 | 42.86 | 42.94 | 42.33 | 42.44 | 132,015 | -0.36(-0.84%) |
Jul 16, 2018 | 43.05 | 43.08 | 42.62 | 42.80 | 170,404 | -0.25(-0.59%) |
Jul 13, 2018 | 43.21 | 43.29 | 42.95 | 43.05 | 170,515 | -0.02(-0.06%) |
Jul 12, 2018 | 43.07 | 43.33 | 42.97 | 43.08 | 182,900 | +0.04(+0.09%) |
Jul 11, 2018 | 42.67 | 43.17 | 42.67 | 43.04 | 209,037 | +0.29(+0.67%) |
Jul 10, 2018 | 42.78 | 42.98 | 42.46 | 42.75 | 199,979 | -0.01(-0.02%) |
Jul 09, 2018 | 43.10 | 43.10 | 42.39 | 42.76 | 193,020 | -0.41(-0.94%) |
Jul 06, 2018 | 42.91 | 43.19 | 42.86 | 43.17 | 127,413 | +0.32(+0.74%) |
Jul 05, 2018 | 42.52 | 42.86 | 42.22 | 42.85 | 230,279 | +0.36(+0.84%) |
Jul 03, 2018 | 42.49 | 42.49 | 42.49 | 0 | +0.43(+1.02%) | |
Jul 02, 2018 | 42.08 | 42.40 | 41.53 | 42.06 | 194,250 | +0.07(+0.17%) |
Jun 29, 2018 | 41.88 | 42.19 | 41.69 | 41.99 | 330,345 | -0.03(-0.08%) |
Jun 28, 2018 | 42.31 | 42.32 | 41.61 | 42.02 | 387,770 | -0.30(-0.71%) |
Jun 27, 2018 | 42.34 | 42.61 | 42.30 | 42.32 | 204,738 | -0.12(-0.28%) |
Jun 26, 2018 | 42.26 | 42.66 | 42.18 | 42.44 | 182,636 | +0.17(+0.39%) |
Jun 25, 2018 | 42.44 | 42.64 | 42.14 | 42.28 | 280,664 | -0.05(-0.11%) |
Jun 22, 2018 | 42.30 | 42.47 | 42.07 | 42.32 | 544,688 | +0.05(+0.11%) |
Jun 21, 2018 | 42.44 | 42.65 | 42.10 | 42.28 | 268,235 | -0.06(-0.13%) |
Jun 20, 2018 | 42.16 | 42.51 | 42.01 | 42.33 | 261,838 | +0.24(+0.56%) |
Jun 19, 2018 | 42.04 | 42.31 | 41.94 | 42.09 | 135,599 | +0.03(+0.07%) |
Jun 18, 2018 | 42.32 | 42.45 | 41.90 | 42.06 | 212,824 | -0.39(-0.91%) |
Jun 15, 2018 | 42.39 | 42.28 | 42.45 | 417,509 | +0.06(+0.15%) | |
Jun 14, 2018 | 42.05 | 42.54 | 41.92 | 42.39 | 242,533 | +0.49(+1.17%) |
Jun 13, 2018 | 42.58 | 42.66 | 41.65 | 41.90 | 311,556 | -0.54(-1.28%) |
Jun 12, 2018 | 41.87 | 42.64 | 41.78 | 42.44 | 159,283 | +0.39(+0.94%) |
Jun 11, 2018 | 41.86 | 42.11 | 41.60 | 42.05 | 148,594 | +0.05(+0.11%) |
Jun 08, 2018 | 41.97 | 42.37 | 41.92 | 42.00 | 139,731 | -0.02(-0.04%) |
Jun 07, 2018 | 41.94 | 42.06 | 41.62 | 42.02 | 144,567 | +0.07(+0.17%) |
Jun 06, 2018 | 41.94 | 165,770 | +0.08(+0.19%) | |||
Jun 05, 2018 | 41.75 | 42.02 | 41.57 | 41.87 | 199,733 | +0.19(+0.45%) |
Jun 04, 2018 | 41.34 | 41.72 | 41.07 | 41.68 | 232,632 | +0.46(+1.11%) |
Jun 01, 2018 | 41.83 | 41.91 | 41.20 | 41.22 | 253,870 | -0.48(-1.15%) |
May 31, 2018 | 41.83 | 41.95 | 41.53 | 41.70 | 311,018 | -0.14(-0.34%) |
May 30, 2018 | 41.79 | 42.35 | 41.63 | 41.84 | 339,454 | +0.06(+0.13%) |
May 29, 2018 | 40.96 | 41.86 | 40.80 | 41.79 | 370,324 | +0.82(+2.00%) |
May 25, 2018 | 40.97 | 40.97 | 40.97 | 0 | +0.46(+1.13%) | |
May 24, 2018 | 40.73 | 40.73 | 40.35 | 40.51 | 310,037 | -0.12(-0.29%) |
May 23, 2018 | 39.69 | 40.72 | 39.69 | 40.63 | 224,537 | +0.98(+2.46%) |
May 22, 2018 | 39.57 | 39.91 | 39.38 | 39.65 | 420,120 | -0.01(-0.02%) |
May 21, 2018 | 39.25 | 39.91 | 39.06 | 39.66 | 335,489 | +0.43(+1.10%) |
May 18, 2018 | 39.22 | 39.45 | 39.09 | 39.23 | 278,288 | +0.14(+0.36%) |
May 17, 2018 | 39.38 | 39.59 | 38.98 | 39.09 | 237,644 | -0.30(-0.76%) |
May 16, 2018 | 39.64 | 39.87 | 39.31 | 39.38 | 311,599 | +0.06(+0.14%) |
May 15, 2018 | 39.60 | 39.60 | 38.89 | 39.33 | 386,238 | -0.54(-1.36%) |
May 14, 2018 | 40.38 | 40.38 | 39.83 | 39.87 | 417,848 | -0.45(-1.11%) |
May 11, 2018 | 40.24 | 40.42 | 39.99 | 40.32 | 225,981 | +0.06(+0.14%) |
May 10, 2018 | 40.23 | 40.27 | 39.91 | 40.27 | 177,869 | +0.20(+0.49%) |
May 09, 2018 | 39.49 | 40.13 | 39.32 | 40.07 | 178,420 | +0.48(+1.21%) |
May 08, 2018 | 39.53 | 39.64 | 39.29 | 39.59 | 164,832 | +0.03(+0.08%) |
May 07, 2018 | 39.00 | 39.66 | 39.00 | 39.56 | 175,421 | +0.39(+1.01%) |
May 04, 2018 | 38.55 | 39.44 | 38.43 | 39.16 | 383,953 | +0.57(+1.47%) |
May 03, 2018 | 38.54 | 38.75 | 38.35 | 38.60 | 184,430 | +0.03(+0.08%) |
May 02, 2018 | 38.79 | 38.90 | 38.27 | 38.57 | 181,363 | -0.28(-0.73%) |
May 01, 2018 | 38.55 | 39.14 | 38.27 | 38.85 | 195,039 | +0.35(+0.90%) |
Apr 30, 2018 | 39.00 | 39.16 | 38.41 | 38.50 | 280,551 | -0.46(-1.19%) |
Apr 27, 2018 | 38.27 | 39.06 | 38.22 | 38.97 | 225,486 | +0.73(+1.92%) |
Apr 26, 2018 | 37.86 | 38.48 | 37.69 | 38.23 | 272,170 | +0.59(+1.57%) |
Apr 25, 2018 | 37.69 | 37.79 | 37.20 | 37.64 | 223,554 | -0.10(-0.27%) |
Apr 24, 2018 | 38.79 | 38.87 | 37.31 | 37.75 | 421,726 | +0.16(+0.42%) |
Apr 23, 2018 | 37.89 | 37.95 | 37.42 | 37.59 | 300,920 | -0.29(-0.77%) |
Apr 20, 2018 | 38.49 | 38.57 | 37.84 | 37.88 | 192,737 | -0.66(-1.72%) |
Apr 19, 2018 | 39.11 | 39.11 | 38.09 | 38.54 | 277,667 | -0.59(-1.51%) |
Apr 18, 2018 | 39.17 | 39.29 | 38.98 | 39.13 | 191,888 | +0.02(+0.04%) |
Apr 17, 2018 | 38.70 | 39.28 | 38.53 | 39.12 | 269,961 | +0.57(+1.49%) |
Apr 16, 2018 | 38.20 | 38.65 | 37.97 | 38.54 | 207,757 | +0.39(+1.03%) |
Apr 13, 2018 | 37.79 | 38.16 | 37.56 | 38.15 | 162,721 | +0.43(+1.15%) |
Apr 12, 2018 | 38.56 | 38.58 | 37.54 | 37.71 | 220,794 | -0.80(-2.09%) |
Apr 11, 2018 | 38.62 | 38.91 | 38.41 | 38.52 | 468,728 | -0.22(-0.57%) |
Apr 10, 2018 | 38.97 | 39.02 | 38.38 | 38.74 | 301,226 | -0.07(-0.18%) |
Apr 09, 2018 | 39.01 | 39.22 | 38.64 | 38.81 | 363,847 | -0.18(-0.46%) |
Apr 06, 2018 | 38.74 | 39.25 | 38.74 | 38.99 | 409,637 | +0.25(+0.65%) |
Apr 05, 2018 | 38.95 | 39.07 | 38.27 | 38.74 | 229,794 | -0.07(-0.18%) |
Apr 04, 2018 | 38.20 | 38.93 | 38.00 | 38.81 | 346,247 | +0.40(+1.05%) |
Apr 03, 2018 | 37.65 | 38.57 | 37.32 | 38.41 | 340,044 | +0.87(+2.33%) |