Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 35.75 | 35.87 | 35.37 | 35.45 | 650,479 | +0.04(+0.12%) |
Mar 28, 2019 | 35.19 | 35.47 | 35.13 | 35.41 | 728,438 | +0.28(+0.80%) |
Mar 27, 2019 | 35.41 | 35.50 | 34.91 | 35.13 | 770,505 | -0.19(-0.55%) |
Mar 26, 2019 | 34.80 | 35.36 | 34.79 | 35.32 | 875,207 | +0.87(+2.53%) |
Mar 25, 2019 | 34.92 | 35.17 | 34.30 | 34.45 | 828,745 | -0.52(-1.48%) |
Mar 22, 2019 | 35.93 | 35.93 | 34.89 | 34.97 | 983,394 | -1.19(-3.28%) |
Mar 21, 2019 | 35.56 | 36.39 | 35.39 | 36.16 | 601,489 | +0.43(+1.21%) |
Mar 20, 2019 | 36.20 | 36.40 | 35.66 | 35.73 | 872,829 | -0.59(-1.62%) |
Mar 19, 2019 | 37.08 | 37.16 | 36.25 | 36.31 | 897,594 | -0.54(-1.46%) |
Mar 18, 2019 | 36.75 | 37.04 | 36.68 | 36.85 | 1,104,261 | +0.25(+0.70%) |
Mar 15, 2019 | 36.22 | 36.60 | 36.03 | 36.60 | 2,949,500 | +0.36(+1.00%) |
Mar 14, 2019 | 36.37 | 36.43 | 36.01 | 36.24 | 820,981 | -0.11(-0.31%) |
Mar 13, 2019 | 36.13 | 37.14 | 35.88 | 36.35 | 1,695,812 | +0.42(+1.17%) |
Mar 12, 2019 | 35.69 | 36.14 | 35.69 | 35.93 | 907,432 | +0.33(+0.91%) |
Mar 11, 2019 | 35.25 | 35.78 | 35.18 | 35.60 | 818,045 | +0.62(+1.76%) |
Mar 08, 2019 | 34.88 | 35.08 | 34.61 | 34.99 | 684,476 | -0.19(-0.55%) |
Mar 07, 2019 | 35.84 | 35.87 | 35.08 | 35.18 | 1,221,959 | -0.77(-2.15%) |
Mar 06, 2019 | 36.48 | 36.66 | 35.89 | 35.95 | 829,927 | -0.57(-1.56%) |
Mar 05, 2019 | 36.76 | 36.92 | 36.24 | 36.53 | 857,523 | -0.26(-0.69%) |
Mar 04, 2019 | 36.51 | 37.15 | 36.29 | 36.78 | 1,330,228 | +0.42(+1.16%) |
Mar 01, 2019 | 37.15 | 37.52 | 36.24 | 36.36 | 1,407,837 | -0.45(-1.22%) |
Feb 28, 2019 | 37.20 | 37.35 | 36.80 | 36.81 | 1,428,743 | -0.34(-0.92%) |
Feb 27, 2019 | 36.96 | 37.18 | 36.47 | 37.15 | 1,002,849 | +0.31(+0.84%) |
Feb 26, 2019 | 36.31 | 37.04 | 35.39 | 36.84 | 1,491,494 | +0.37(+1.01%) |
Feb 25, 2019 | 36.97 | 37.09 | 36.41 | 36.47 | 1,271,067 | -0.15(-0.41%) |
Feb 22, 2019 | 36.29 | 36.71 | 36.23 | 36.62 | 856,391 | +0.33(+0.92%) |
Feb 21, 2019 | 36.75 | 36.75 | 36.11 | 36.29 | 627,429 | -0.47(-1.29%) |
Feb 20, 2019 | 36.40 | 36.87 | 36.24 | 36.76 | 2,126,410 | +0.50(+1.38%) |
Feb 19, 2019 | 35.90 | 36.37 | 35.51 | 36.26 | 1,006,100 | +0.16(+0.44%) |
Feb 15, 2019 | 35.62 | 36.15 | 35.51 | 36.10 | 1,583,277 | +0.84(+2.39%) |
Feb 14, 2019 | 35.31 | 35.50 | 34.87 | 35.26 | 739,227 | -0.35(-0.99%) |
Feb 13, 2019 | 35.60 | 35.95 | 35.53 | 35.61 | 823,496 | +0.18(+0.52%) |
Feb 12, 2019 | 35.14 | 35.69 | 35.01 | 35.43 | 996,729 | +0.57(+1.64%) |
Feb 11, 2019 | 34.63 | 34.91 | 34.54 | 34.85 | 914,753 | +0.40(+1.17%) |
Feb 08, 2019 | 35.26 | 35.38 | 34.05 | 34.45 | 1,224,439 | -1.06(-3.00%) |
Feb 07, 2019 | 35.16 | 35.53 | 34.86 | 35.51 | 902,288 | +0.20(+0.57%) |
Feb 06, 2019 | 35.14 | 35.55 | 34.97 | 35.31 | 930,859 | +0.13(+0.37%) |
Feb 05, 2019 | 35.02 | 35.18 | 34.73 | 35.18 | 957,336 | +0.18(+0.53%) |
Feb 04, 2019 | 34.54 | 35.00 | 34.54 | 35.00 | 930,215 | +0.47(+1.35%) |
Feb 01, 2019 | 33.94 | 34.55 | 33.94 | 34.53 | 1,091,409 | +0.65(+1.92%) |
Jan 31, 2019 | 33.38 | 34.07 | 33.32 | 33.88 | 4,995,033 | +0.33(+0.97%) |
Jan 30, 2019 | 34.17 | 34.28 | 33.32 | 33.55 | 1,585,898 | -0.69(-2.00%) |
Jan 29, 2019 | 34.64 | 34.85 | 34.22 | 34.24 | 1,140,249 | -0.45(-1.31%) |
Jan 28, 2019 | 34.47 | 34.81 | 34.25 | 34.69 | 1,153,603 | +0.01(+0.03%) |
Jan 25, 2019 | 34.67 | 34.85 | 34.47 | 34.68 | 1,301,871 | +0.37(+1.09%) |
Jan 24, 2019 | 34.01 | 34.55 | 34.01 | 34.31 | 1,197,968 | +0.24(+0.69%) |
Jan 23, 2019 | 34.34 | 34.35 | 33.63 | 34.07 | 1,220,026 | -0.14(-0.41%) |
Jan 22, 2019 | 34.26 | 34.55 | 33.84 | 34.21 | 1,490,440 | -0.39(-1.13%) |
Jan 18, 2019 | 33.89 | 34.61 | 33.66 | 34.61 | 1,322,636 | +0.99(+2.96%) |
Jan 17, 2019 | 33.08 | 33.91 | 32.85 | 33.61 | 1,210,955 | +0.25(+0.76%) |
Jan 16, 2019 | 33.07 | 33.63 | 32.81 | 33.36 | 1,409,142 | +0.66(+2.03%) |
Jan 15, 2019 | 32.20 | 32.75 | 32.13 | 32.70 | 1,879,884 | +0.44(+1.38%) |
Jan 14, 2019 | 31.28 | 32.42 | 31.24 | 32.25 | 1,929,431 | +0.70(+2.21%) |
Jan 11, 2019 | 31.61 | 31.62 | 30.67 | 31.55 | 1,932,042 | -0.53(-1.66%) |
Jan 10, 2019 | 31.87 | 32.23 | 31.70 | 32.09 | 1,349,028 | +0.08(+0.24%) |
Jan 09, 2019 | 32.04 | 32.26 | 31.63 | 32.01 | 1,519,183 | -0.12(-0.38%) |
Jan 08, 2019 | 31.67 | 32.18 | 31.51 | 32.13 | 1,822,134 | +0.69(+2.19%) |
Jan 07, 2019 | 30.76 | 31.82 | 30.56 | 31.44 | 1,235,547 | +0.68(+2.21%) |
Jan 04, 2019 | 30.19 | 31.02 | 30.18 | 30.76 | 1,409,137 | +1.08(+3.64%) |
Jan 03, 2019 | 30.14 | 30.42 | 29.53 | 29.68 | 1,425,702 | -0.67(-2.21%) |
Jan 02, 2019 | 30.12 | 31.01 | 30.06 | 30.35 | 1,827,462 | -0.31(-1.02%) |
Dec 31, 2018 | 30.38 | 30.73 | 30.12 | 30.67 | 1,369,099 | +0.42(+1.38%) |
Dec 28, 2018 | 30.19 | 30.69 | 30.01 | 30.25 | 1,007,149 | +0.21(+0.70%) |
Dec 27, 2018 | 28.95 | 30.05 | 28.95 | 30.04 | 1,434,925 | +0.55(+1.86%) |
Dec 26, 2018 | 28.63 | 29.51 | 28.14 | 29.49 | 1,614,673 | +1.03(+3.61%) |
Dec 24, 2018 | 28.90 | 29.22 | 28.44 | 28.46 | 886,576 | -0.62(-2.13%) |
Dec 21, 2018 | 29.37 | 29.81 | 28.96 | 29.08 | 3,051,391 | -0.31(-1.07%) |
Dec 20, 2018 | 29.60 | 30.00 | 29.06 | 29.39 | 1,610,756 | -0.37(-1.23%) |
Dec 19, 2018 | 30.24 | 31.05 | 29.60 | 29.76 | 1,604,726 | -0.58(-1.90%) |
Dec 18, 2018 | 30.67 | 31.06 | 30.33 | 30.33 | 1,781,266 | -0.04(-0.14%) |
Dec 17, 2018 | 30.37 | 31.25 | 30.12 | 30.38 | 2,304,716 | -0.09(-0.29%) |
Dec 14, 2018 | 31.26 | 31.70 | 30.44 | 30.46 | 2,087,262 | -1.15(-3.64%) |
Dec 13, 2018 | 32.14 | 32.21 | 31.56 | 31.62 | 959,123 | -0.46(-1.44%) |
Dec 12, 2018 | 32.16 | 32.63 | 31.83 | 32.08 | 1,244,157 | +0.51(+1.60%) |
Dec 11, 2018 | 32.41 | 32.55 | 31.49 | 31.57 | 1,228,922 | -0.33(-1.04%) |
Dec 10, 2018 | 31.95 | 32.09 | 31.23 | 31.90 | 1,462,154 | -0.19(-0.60%) |
Dec 07, 2018 | 33.02 | 33.55 | 32.02 | 32.09 | 1,077,130 | -1.09(-3.28%) |
Dec 06, 2018 | 33.22 | 33.52 | 32.42 | 33.18 | 1,541,374 | -0.77(-2.26%) |
Dec 04, 2018 | 36.06 | 36.06 | 33.93 | 33.95 | 1,240,380 | -2.16(-5.99%) |
Dec 03, 2018 | 35.94 | 36.51 | 35.69 | 36.11 | 1,634,457 | +0.61(+1.72%) |
Nov 30, 2018 | 35.32 | 35.61 | 35.01 | 35.50 | 2,472,271 | +0.03(+0.07%) |
Nov 29, 2018 | 35.24 | 35.89 | 35.24 | 35.48 | 1,071,187 | -0.04(-0.12%) |
Nov 28, 2018 | 35.01 | 35.64 | 34.83 | 35.52 | 1,511,168 | -0.38(-1.07%) |
Nov 27, 2018 | 36.67 | 37.58 | 35.48 | 35.90 | 1,786,932 | -0.52(-1.44%) |
Nov 26, 2018 | 36.81 | 37.02 | 36.18 | 36.43 | 1,198,216 | +0.17(+0.46%) |
Nov 23, 2018 | 35.90 | 36.54 | 35.90 | 36.26 | 398,202 | +0.02(+0.05%) |
Nov 21, 2018 | 36.24 | 36.24 | 36.24 | 0 | +0.44(+1.24%) | |
Nov 20, 2018 | 35.79 | 35.95 | 35.22 | 35.80 | 1,329,993 | -0.55(-1.51%) |
Nov 19, 2018 | 36.44 | 37.00 | 35.98 | 36.35 | 857,662 | -0.81(-2.18%) |
Nov 16, 2018 | 37.27 | 37.46 | 36.93 | 37.16 | 726,996 | -0.37(-1.00%) |
Nov 15, 2018 | 36.88 | 37.54 | 36.78 | 37.53 | 780,356 | +0.25(+0.68%) |
Nov 14, 2018 | 38.36 | 38.45 | 36.97 | 37.28 | 522,061 | -0.77(-2.02%) |
Nov 13, 2018 | 37.74 | 38.55 | 37.74 | 38.05 | 1,417,584 | +0.35(+0.92%) |
Nov 12, 2018 | 38.39 | 38.46 | 37.58 | 37.70 | 772,329 | -0.81(-2.11%) |
Nov 09, 2018 | 38.93 | 39.13 | 38.17 | 38.51 | 461,873 | -0.64(-1.65%) |
Nov 08, 2018 | 38.94 | 39.51 | 38.80 | 39.16 | 563,508 | +0.05(+0.13%) |
Nov 07, 2018 | 39.05 | 39.25 | 38.35 | 39.10 | 723,102 | +0.44(+1.15%) |
Nov 06, 2018 | 38.83 | 39.19 | 38.37 | 38.66 | 956,292 | -0.31(-0.78%) |
Nov 05, 2018 | 39.54 | 39.80 | 38.52 | 38.96 | 879,898 | -0.65(-1.63%) |
Nov 02, 2018 | 40.07 | 40.32 | 39.37 | 39.61 | 780,457 | -0.05(-0.13%) |
Nov 01, 2018 | 39.53 | 39.91 | 39.31 | 39.66 | 1,144,868 | +0.39(+1.00%) |
Oct 31, 2018 | 38.89 | 39.85 | 38.80 | 39.27 | 4,444,757 | +0.81(+2.11%) |
Oct 30, 2018 | 37.26 | 38.52 | 37.15 | 38.46 | 2,033,388 | +1.44(+3.89%) |
Oct 29, 2018 | 37.54 | 37.78 | 36.58 | 37.02 | 1,465,577 | +0.09(+0.23%) |
Oct 26, 2018 | 37.33 | 37.48 | 36.57 | 36.93 | 1,025,050 | -0.72(-1.91%) |
Oct 25, 2018 | 36.81 | 38.02 | 36.69 | 37.65 | 1,215,518 | +1.14(+3.13%) |
Oct 24, 2018 | 37.68 | 37.77 | 36.45 | 36.51 | 1,086,857 | -1.20(-3.19%) |
Oct 23, 2018 | 38.09 | 38.09 | 37.24 | 37.71 | 1,173,802 | -1.06(-2.74%) |
Oct 22, 2018 | 39.77 | 39.83 | 38.77 | 38.77 | 795,561 | -0.85(-2.14%) |
Oct 19, 2018 | 39.26 | 39.87 | 39.01 | 39.62 | 880,580 | +0.31(+0.79%) |
Oct 18, 2018 | 40.67 | 40.67 | 39.25 | 39.31 | 1,027,822 | -1.41(-3.46%) |
Oct 17, 2018 | 40.37 | 41.00 | 39.84 | 40.72 | 910,906 | +0.22(+0.56%) |
Oct 16, 2018 | 40.64 | 40.64 | 39.82 | 40.50 | 541,417 | +0.18(+0.45%) |
Oct 15, 2018 | 39.87 | 40.76 | 39.79 | 40.31 | 863,063 | +0.34(+0.84%) |
Oct 12, 2018 | 41.01 | 41.01 | 39.53 | 39.98 | 844,607 | -0.36(-0.90%) |
Oct 11, 2018 | 41.26 | 41.56 | 40.28 | 40.34 | 816,048 | -1.28(-3.07%) |
Oct 10, 2018 | 43.62 | 43.67 | 41.52 | 41.62 | 1,013,740 | -2.06(-4.71%) |
Oct 09, 2018 | 44.20 | 44.29 | 43.56 | 43.68 | 474,442 | -0.65(-1.46%) |
Oct 08, 2018 | 44.29 | 44.58 | 43.98 | 44.33 | 646,628 | -0.25(-0.56%) |
Oct 05, 2018 | 44.97 | 45.16 | 44.42 | 44.58 | 323,523 | -0.35(-0.77%) |
Oct 04, 2018 | 44.79 | 45.26 | 44.66 | 44.92 | 407,840 | +0.02(+0.04%) |
Oct 03, 2018 | 45.23 | 45.34 | 44.84 | 44.90 | 511,651 | -0.03(-0.08%) |
Oct 02, 2018 | 45.34 | 45.62 | 44.85 | 44.94 | 528,205 | -0.43(-0.95%) |
Oct 01, 2018 | 45.62 | 45.73 | 45.23 | 45.37 | 329,020 | -0.07(-0.15%) |
Sep 28, 2018 | 45.16 | 45.71 | 45.16 | 45.44 | 774,513 | +0.00(+0.00%) |
Sep 27, 2018 | 45.71 | 45.93 | 45.30 | 45.44 | 558,998 | -0.18(-0.40%) |
Sep 26, 2018 | 46.31 | 46.41 | 45.58 | 45.62 | 464,751 | -0.64(-1.38%) |
Sep 25, 2018 | 46.57 | 46.64 | 46.18 | 46.26 | 569,948 | -0.17(-0.37%) |
Sep 24, 2018 | 46.50 | 46.62 | 46.26 | 46.43 | 515,275 | -0.29(-0.61%) |
Sep 21, 2018 | 46.62 | 46.81 | 46.47 | 46.72 | 1,038,351 | +0.15(+0.32%) |
Sep 20, 2018 | 46.44 | 46.83 | 46.28 | 46.57 | 469,473 | +0.40(+0.86%) |
Sep 19, 2018 | 45.60 | 46.43 | 45.60 | 46.18 | 438,275 | +0.69(+1.52%) |
Sep 18, 2018 | 45.31 | 45.59 | 44.96 | 45.48 | 443,000 | +0.22(+0.50%) |
Sep 17, 2018 | 45.95 | 45.95 | 45.17 | 45.26 | 652,400 | -0.67(-1.47%) |
Sep 14, 2018 | 45.35 | 46.00 | 45.35 | 45.93 | 550,464 | +0.70(+1.55%) |
Sep 13, 2018 | 45.37 | 45.62 | 44.92 | 45.23 | 519,027 | +0.13(+0.29%) |
Sep 12, 2018 | 44.99 | 45.22 | 44.72 | 45.10 | 542,880 | +0.08(+0.17%) |
Sep 11, 2018 | 44.58 | 45.23 | 44.35 | 45.03 | 587,849 | +0.26(+0.58%) |
Sep 10, 2018 | 44.91 | 45.03 | 44.65 | 44.77 | 508,061 | +0.16(+0.35%) |
Sep 07, 2018 | 44.99 | 45.03 | 44.47 | 44.61 | 606,794 | -0.49(-1.09%) |
Sep 06, 2018 | 45.46 | 45.58 | 44.99 | 45.10 | 501,454 | -0.36(-0.80%) |
Sep 05, 2018 | 45.16 | 45.74 | 45.02 | 45.47 | 478,370 | +0.23(+0.52%) |
Sep 04, 2018 | 45.54 | 45.54 | 44.98 | 45.23 | 830,451 | -0.35(-0.78%) |
Aug 31, 2018 | 45.59 | 45.59 | 45.59 | 0 | -0.22(-0.47%) | |
Aug 30, 2018 | 46.20 | 46.55 | 45.75 | 45.80 | 570,514 | -0.26(-0.56%) |
Aug 29, 2018 | 46.69 | 46.94 | 44.58 | 46.06 | 1,518,022 | -0.70(-1.50%) |
Aug 28, 2018 | 46.85 | 47.07 | 46.67 | 46.76 | 730,801 | +0.05(+0.11%) |
Aug 27, 2018 | 46.32 | 46.99 | 46.31 | 46.71 | 522,416 | +0.69(+1.50%) |
Aug 24, 2018 | 46.07 | 46.18 | 45.79 | 46.02 | 699,213 | +0.13(+0.28%) |
Aug 23, 2018 | 46.10 | 46.35 | 45.83 | 45.89 | 412,055 | -0.24(-0.52%) |
Aug 22, 2018 | 46.11 | 46.45 | 46.09 | 46.13 | 326,033 | -0.10(-0.22%) |
Aug 21, 2018 | 46.09 | 46.52 | 45.96 | 46.24 | 623,045 | +0.10(+0.23%) |
Aug 20, 2018 | 46.02 | 46.31 | 45.87 | 46.13 | 263,288 | +0.24(+0.53%) |
Aug 17, 2018 | 45.50 | 45.97 | 45.43 | 45.89 | 356,951 | +0.30(+0.66%) |
Aug 16, 2018 | 45.48 | 46.02 | 45.48 | 45.59 | 543,773 | +0.31(+0.69%) |
Aug 15, 2018 | 45.35 | 45.52 | 44.76 | 45.28 | 616,086 | -0.27(-0.59%) |
Aug 14, 2018 | 45.25 | 45.71 | 45.25 | 45.54 | 741,324 | +0.40(+0.88%) |
Aug 13, 2018 | 45.45 | 45.65 | 45.09 | 45.15 | 451,355 | -0.12(-0.27%) |
Aug 10, 2018 | 45.35 | 45.65 | 45.04 | 45.27 | 494,596 | -0.48(-1.04%) |
Aug 09, 2018 | 45.86 | 46.32 | 45.70 | 45.74 | 299,432 | -0.16(-0.34%) |
Aug 08, 2018 | 45.93 | 46.07 | 45.72 | 45.90 | 334,707 | -0.11(-0.24%) |
Aug 07, 2018 | 45.68 | 46.44 | 45.68 | 46.01 | 420,935 | +0.46(+1.01%) |
Aug 06, 2018 | 45.26 | 45.67 | 45.16 | 45.55 | 771,231 | +0.33(+0.73%) |
Aug 03, 2018 | 45.01 | 45.35 | 44.92 | 45.22 | 241,514 | +0.29(+0.65%) |
Aug 02, 2018 | 44.84 | 45.00 | 44.48 | 44.93 | 692,998 | -0.31(-0.69%) |
Aug 01, 2018 | 46.00 | 46.30 | 44.97 | 45.24 | 667,857 | -0.69(-1.51%) |
Jul 31, 2018 | 46.16 | 46.35 | 45.83 | 45.93 | 1,057,061 | +0.02(+0.04%) |
Jul 30, 2018 | 46.05 | 46.30 | 45.77 | 45.92 | 606,969 | -0.04(-0.09%) |
Jul 27, 2018 | 46.32 | 46.45 | 45.66 | 45.96 | 423,486 | -0.28(-0.60%) |
Jul 26, 2018 | 46.02 | 46.58 | 45.95 | 46.23 | 395,094 | +0.26(+0.56%) |
Jul 25, 2018 | 45.89 | 46.06 | 45.32 | 45.98 | 545,350 | +0.13(+0.28%) |
Jul 24, 2018 | 45.97 | 46.23 | 45.58 | 45.85 | 565,292 | +0.03(+0.08%) |
Jul 23, 2018 | 45.92 | 46.03 | 45.59 | 45.81 | 489,587 | -0.05(-0.11%) |
Jul 20, 2018 | 45.97 | 46.05 | 45.56 | 45.86 | 358,817 | -0.21(-0.47%) |
Jul 19, 2018 | 46.04 | 46.39 | 45.72 | 46.08 | 383,604 | -0.14(-0.30%) |
Jul 18, 2018 | 45.74 | 46.31 | 45.71 | 46.22 | 571,797 | +0.46(+1.00%) |
Jul 17, 2018 | 45.70 | 45.96 | 45.55 | 45.76 | 315,106 | +0.03(+0.06%) |
Jul 16, 2018 | 46.00 | 46.17 | 45.61 | 45.74 | 618,737 | -0.20(-0.43%) |
Jul 13, 2018 | 45.92 | 46.20 | 45.68 | 45.93 | 587,001 | -0.10(-0.22%) |
Jul 12, 2018 | 46.42 | 46.42 | 45.69 | 46.04 | 507,821 | -0.02(-0.04%) |
Jul 11, 2018 | 45.96 | 46.35 | 45.74 | 46.05 | 640,569 | -0.35(-0.76%) |
Jul 10, 2018 | 46.11 | 46.50 | 46.11 | 46.41 | 589,043 | +0.29(+0.63%) |
Jul 09, 2018 | 45.47 | 46.22 | 45.32 | 46.11 | 523,391 | +0.89(+1.98%) |
Jul 06, 2018 | 45.12 | 45.52 | 44.93 | 45.22 | 471,741 | +0.13(+0.29%) |
Jul 05, 2018 | 45.00 | 45.16 | 44.39 | 45.09 | 745,182 | +0.46(+1.04%) |
Jul 03, 2018 | 44.63 | 44.63 | 44.63 | 0 | -0.32(-0.71%) | |
Jul 02, 2018 | 44.43 | 45.01 | 44.31 | 44.94 | 371,888 | +0.09(+0.19%) |
Jun 29, 2018 | 45.04 | 45.65 | 44.86 | 44.86 | 699,389 | +0.19(+0.42%) |
Jun 28, 2018 | 44.58 | 44.91 | 44.40 | 44.67 | 437,926 | +0.09(+0.21%) |
Jun 27, 2018 | 45.24 | 45.49 | 44.54 | 44.58 | 727,934 | -0.60(-1.33%) |
Jun 26, 2018 | 45.38 | 45.64 | 45.13 | 45.18 | 621,931 | -0.17(-0.38%) |
Jun 25, 2018 | 46.21 | 46.21 | 45.10 | 45.35 | 622,701 | -0.97(-2.10%) |
Jun 22, 2018 | 46.59 | 46.99 | 46.24 | 46.32 | 941,845 | +0.07(+0.15%) |
Jun 21, 2018 | 46.87 | 46.93 | 46.17 | 46.25 | 468,592 | -0.66(-1.41%) |
Jun 20, 2018 | 46.96 | 47.38 | 46.87 | 46.91 | 491,796 | +0.13(+0.28%) |
Jun 19, 2018 | 46.47 | 46.92 | 46.39 | 46.78 | 657,086 | -0.22(-0.48%) |
Jun 18, 2018 | 46.87 | 47.02 | 46.42 | 47.01 | 505,134 | -0.23(-0.49%) |
Jun 15, 2018 | 47.37 | 46.59 | 47.24 | 1,072,156 | +0.06(+0.13%) | |
Jun 14, 2018 | 47.45 | 47.48 | 47.05 | 47.18 | 485,446 | -0.05(-0.11%) |
Jun 13, 2018 | 47.88 | 48.07 | 46.97 | 47.23 | 1,138,701 | -0.71(-1.49%) |
Jun 12, 2018 | 48.48 | 48.64 | 47.74 | 47.94 | 508,771 | -0.46(-0.96%) |
Jun 11, 2018 | 48.62 | 49.04 | 48.39 | 48.41 | 570,803 | -0.11(-0.23%) |
Jun 08, 2018 | 48.01 | 48.59 | 47.95 | 48.52 | 512,470 | +0.43(+0.89%) |
Jun 07, 2018 | 48.29 | 48.55 | 47.73 | 48.09 | 551,648 | -0.09(-0.18%) |
Jun 06, 2018 | 48.20 | 48.18 | 551,361 | +0.89(+1.87%) | ||
Jun 05, 2018 | 46.96 | 47.33 | 46.68 | 47.29 | 702,926 | +0.21(+0.44%) |
Jun 04, 2018 | 46.84 | 47.15 | 46.60 | 47.09 | 502,669 | +0.46(+0.98%) |
Jun 01, 2018 | 46.72 | 46.91 | 46.43 | 46.63 | 714,029 | +0.39(+0.84%) |
May 31, 2018 | 47.02 | 47.15 | 46.23 | 46.24 | 1,104,240 | -0.85(-1.81%) |
May 30, 2018 | 46.86 | 47.29 | 46.66 | 47.09 | 948,317 | +0.55(+1.18%) |
May 29, 2018 | 46.76 | 47.27 | 46.23 | 46.54 | 969,585 | -0.71(-1.51%) |
May 25, 2018 | 47.26 | 47.26 | 47.26 | 0 | -0.28(-0.58%) | |
May 24, 2018 | 47.30 | 47.61 | 46.88 | 47.53 | 861,601 | +0.13(+0.27%) |
May 23, 2018 | 47.51 | 48.19 | 46.94 | 47.40 | 871,758 | -0.49(-1.02%) |
May 22, 2018 | 49.16 | 49.85 | 47.77 | 47.89 | 1,685,795 | -2.01(-4.03%) |
May 21, 2018 | 49.78 | 50.32 | 49.68 | 49.90 | 1,475,067 | +0.46(+0.92%) |
May 18, 2018 | 49.51 | 49.78 | 49.43 | 49.45 | 691,536 | -0.06(-0.12%) |
May 17, 2018 | 49.52 | 49.83 | 49.27 | 49.51 | 701,607 | +0.01(+0.02%) |
May 16, 2018 | 48.80 | 50.15 | 48.80 | 49.50 | 693,857 | +0.61(+1.25%) |
May 15, 2018 | 48.57 | 49.20 | 48.47 | 48.89 | 535,578 | +0.08(+0.16%) |
May 14, 2018 | 49.21 | 49.35 | 48.50 | 48.81 | 539,973 | -0.27(-0.54%) |
May 11, 2018 | 48.97 | 49.22 | 48.78 | 49.08 | 520,443 | +0.20(+0.40%) |
May 10, 2018 | 48.46 | 49.17 | 48.21 | 48.88 | 466,545 | +0.47(+0.98%) |
May 09, 2018 | 48.31 | 48.57 | 47.86 | 48.41 | 578,612 | +0.37(+0.77%) |
May 08, 2018 | 47.79 | 48.50 | 47.67 | 48.04 | 589,725 | +0.11(+0.23%) |
May 07, 2018 | 47.52 | 48.13 | 47.15 | 47.93 | 698,689 | +0.60(+1.27%) |
May 04, 2018 | 46.60 | 47.73 | 46.37 | 47.33 | 683,861 | +0.42(+0.90%) |
May 03, 2018 | 46.57 | 47.07 | 45.92 | 46.90 | 592,333 | +0.21(+0.44%) |
May 02, 2018 | 46.67 | 47.16 | 46.51 | 46.70 | 715,660 | +0.46(+0.99%) |
May 01, 2018 | 46.51 | 46.72 | 45.82 | 46.24 | 628,953 | -0.51(-1.08%) |
Apr 30, 2018 | 47.30 | 47.64 | 46.74 | 46.75 | 603,718 | -0.40(-0.84%) |
Apr 27, 2018 | 47.32 | 47.32 | 46.78 | 47.15 | 275,580 | -0.14(-0.29%) |
Apr 26, 2018 | 47.01 | 47.45 | 46.43 | 47.28 | 438,357 | +0.29(+0.62%) |
Apr 25, 2018 | 46.92 | 47.32 | 46.46 | 46.99 | 470,106 | +0.01(+0.02%) |
Apr 24, 2018 | 47.38 | 47.77 | 46.62 | 46.98 | 357,779 | -0.11(-0.24%) |
Apr 23, 2018 | 47.28 | 47.56 | 46.87 | 47.09 | 383,958 | -0.10(-0.22%) |
Apr 20, 2018 | 47.47 | 47.61 | 46.88 | 47.20 | 601,742 | -0.19(-0.40%) |
Apr 19, 2018 | 47.65 | 47.86 | 47.15 | 47.39 | 635,377 | -0.28(-0.59%) |
Apr 18, 2018 | 47.89 | 48.15 | 47.59 | 47.67 | 723,714 | -0.04(-0.09%) |
Apr 17, 2018 | 47.55 | 47.81 | 47.23 | 47.71 | 477,008 | +0.50(+1.07%) |
Apr 16, 2018 | 47.16 | 47.48 | 46.92 | 47.21 | 364,629 | +0.38(+0.82%) |
Apr 13, 2018 | 47.62 | 47.62 | 46.65 | 46.82 | 526,611 | -0.41(-0.87%) |
Apr 12, 2018 | 47.00 | 47.55 | 46.53 | 47.23 | 477,130 | +0.58(+1.25%) |
Apr 11, 2018 | 46.35 | 46.98 | 46.10 | 46.65 | 749,934 | -0.19(-0.40%) |
Apr 10, 2018 | 47.01 | 47.28 | 46.62 | 46.84 | 832,162 | +0.61(+1.31%) |
Apr 09, 2018 | 46.82 | 47.08 | 46.18 | 46.23 | 924,831 | -0.22(-0.48%) |
Apr 06, 2018 | 47.05 | 47.54 | 46.04 | 46.45 | 910,828 | -1.29(-2.70%) |
Apr 05, 2018 | 47.79 | 48.09 | 47.25 | 47.74 | 1,271,775 | +0.06(+0.13%) |
Apr 04, 2018 | 46.09 | 47.83 | 46.09 | 47.68 | 479,591 | +0.69(+1.47%) |
Apr 03, 2018 | 46.35 | 47.26 | 46.32 | 46.99 | 1,175,643 | +1.03(+2.25%) |