Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.71 | 46.71 | 46.18 | 46.52 | 744,271 | +0.35(+0.75%) |
Mar 28, 2019 | 46.03 | 46.44 | 45.44 | 46.18 | 552,423 | +0.24(+0.53%) |
Mar 27, 2019 | 46.37 | 46.83 | 45.66 | 45.93 | 383,659 | -0.38(-0.83%) |
Mar 26, 2019 | 45.95 | 46.43 | 45.79 | 46.32 | 803,944 | +0.92(+2.02%) |
Mar 25, 2019 | 45.45 | 45.72 | 44.76 | 45.40 | 520,106 | -0.04(-0.08%) |
Mar 22, 2019 | 46.60 | 46.60 | 45.39 | 45.44 | 466,583 | -1.39(-2.96%) |
Mar 21, 2019 | 45.66 | 46.87 | 45.66 | 46.82 | 502,399 | +1.06(+2.31%) |
Mar 20, 2019 | 46.57 | 46.57 | 45.40 | 45.76 | 724,435 | -0.80(-1.71%) |
Mar 19, 2019 | 46.76 | 47.37 | 46.35 | 46.56 | 472,613 | -0.13(-0.28%) |
Mar 18, 2019 | 46.35 | 46.84 | 46.32 | 46.69 | 402,607 | +0.46(+0.99%) |
Mar 15, 2019 | 46.95 | 47.11 | 45.97 | 46.23 | 1,396,655 | -0.61(-1.30%) |
Mar 14, 2019 | 47.01 | 47.27 | 46.49 | 46.84 | 511,375 | -0.31(-0.66%) |
Mar 13, 2019 | 47.41 | 47.64 | 46.97 | 47.15 | 1,009,378 | -0.05(-0.10%) |
Mar 12, 2019 | 47.28 | 47.54 | 47.12 | 47.20 | 639,165 | -0.13(-0.28%) |
Mar 11, 2019 | 47.07 | 47.92 | 47.07 | 47.33 | 582,601 | +0.56(+1.20%) |
Mar 08, 2019 | 46.52 | 46.89 | 46.44 | 46.77 | 653,665 | -0.12(-0.26%) |
Mar 07, 2019 | 47.32 | 47.45 | 46.41 | 46.89 | 1,290,123 | -0.63(-1.32%) |
Mar 06, 2019 | 47.88 | 48.13 | 47.52 | 47.52 | 560,020 | -0.30(-0.63%) |
Mar 05, 2019 | 47.62 | 48.14 | 47.49 | 47.82 | 511,223 | +0.11(+0.24%) |
Mar 04, 2019 | 48.09 | 48.40 | 47.09 | 47.70 | 702,767 | -0.35(-0.72%) |
Mar 01, 2019 | 48.06 | 48.39 | 47.91 | 48.05 | 1,106,695 | +0.35(+0.73%) |
Feb 28, 2019 | 48.48 | 48.59 | 47.56 | 47.70 | 922,289 | -0.96(-1.96%) |
Feb 27, 2019 | 48.77 | 48.99 | 48.28 | 48.66 | 728,814 | -0.01(-0.02%) |
Feb 26, 2019 | 48.92 | 49.36 | 48.64 | 48.67 | 637,603 | -0.23(-0.48%) |
Feb 25, 2019 | 49.63 | 49.77 | 48.86 | 48.90 | 1,152,822 | -0.47(-0.95%) |
Feb 22, 2019 | 50.17 | 50.30 | 49.07 | 49.37 | 740,749 | -0.70(-1.40%) |
Feb 21, 2019 | 49.90 | 50.50 | 49.58 | 50.07 | 546,125 | -0.12(-0.24%) |
Feb 20, 2019 | 48.96 | 50.30 | 48.92 | 50.20 | 924,761 | +1.13(+2.31%) |
Feb 19, 2019 | 48.39 | 49.24 | 48.20 | 49.06 | 649,337 | +0.52(+1.06%) |
Feb 15, 2019 | 48.36 | 49.00 | 48.31 | 48.55 | 545,450 | +0.51(+1.05%) |
Feb 14, 2019 | 47.98 | 48.64 | 47.86 | 48.04 | 745,826 | -0.22(-0.45%) |
Feb 13, 2019 | 48.73 | 48.96 | 48.05 | 48.26 | 712,701 | -0.16(-0.33%) |
Feb 12, 2019 | 47.42 | 48.59 | 47.41 | 48.42 | 1,143,329 | +1.24(+2.62%) |
Feb 11, 2019 | 46.92 | 47.39 | 46.54 | 47.18 | 893,614 | +0.66(+1.41%) |
Feb 08, 2019 | 46.61 | 47.11 | 46.08 | 46.52 | 671,487 | -0.32(-0.68%) |
Feb 07, 2019 | 46.67 | 47.24 | 46.19 | 46.84 | 1,450,910 | +0.19(+0.40%) |
Feb 06, 2019 | 46.34 | 47.00 | 45.97 | 46.65 | 1,075,209 | -0.28(-0.60%) |
Feb 05, 2019 | 44.75 | 46.95 | 44.02 | 46.94 | 1,869,651 | +3.35(+7.67%) |
Feb 04, 2019 | 43.94 | 43.94 | 43.13 | 43.59 | 882,231 | +0.00(+0.00%) |
Feb 01, 2019 | 44.04 | 44.19 | 43.01 | 43.59 | 680,772 | -0.36(-0.81%) |
Jan 31, 2019 | 43.29 | 44.06 | 43.03 | 43.95 | 946,056 | +0.56(+1.30%) |
Jan 30, 2019 | 43.50 | 43.68 | 42.89 | 43.38 | 674,533 | +0.33(+0.76%) |
Jan 29, 2019 | 41.95 | 43.15 | 41.66 | 43.06 | 1,424,565 | +1.32(+3.17%) |
Jan 28, 2019 | 42.07 | 42.11 | 41.34 | 41.74 | 857,083 | -0.75(-1.76%) |
Jan 25, 2019 | 42.19 | 42.89 | 42.19 | 42.48 | 330,621 | +0.56(+1.34%) |
Jan 24, 2019 | 41.67 | 42.20 | 41.43 | 41.92 | 618,272 | +0.17(+0.40%) |
Jan 23, 2019 | 42.40 | 42.65 | 41.72 | 41.75 | 544,279 | -0.47(-1.11%) |
Jan 22, 2019 | 42.16 | 42.42 | 41.52 | 42.22 | 761,730 | -0.31(-0.73%) |
Jan 18, 2019 | 42.05 | 42.70 | 41.91 | 42.53 | 562,632 | +0.72(+1.73%) |
Jan 17, 2019 | 40.74 | 42.10 | 40.74 | 41.81 | 709,319 | +0.67(+1.62%) |
Jan 16, 2019 | 40.89 | 41.54 | 40.73 | 41.14 | 740,994 | +0.42(+1.04%) |
Jan 15, 2019 | 40.55 | 41.26 | 39.93 | 40.72 | 1,115,325 | -0.18(-0.44%) |
Jan 14, 2019 | 40.35 | 41.07 | 40.02 | 40.90 | 1,045,757 | +0.28(+0.69%) |
Jan 11, 2019 | 39.35 | 41.43 | 39.21 | 40.62 | 2,787,335 | +1.30(+3.31%) |
Jan 10, 2019 | 35.16 | 39.35 | 34.99 | 39.32 | 2,887,290 | +4.24(+12.07%) |
Jan 09, 2019 | 34.74 | 35.30 | 34.28 | 35.08 | 1,073,256 | +0.31(+0.89%) |
Jan 08, 2019 | 34.19 | 34.83 | 34.11 | 34.77 | 697,973 | +0.93(+2.74%) |
Jan 07, 2019 | 34.11 | 34.42 | 33.68 | 33.85 | 1,054,566 | -0.11(-0.33%) |
Jan 04, 2019 | 33.18 | 34.19 | 33.14 | 33.96 | 727,409 | +1.30(+3.99%) |
Jan 03, 2019 | 32.59 | 33.03 | 31.95 | 32.66 | 743,173 | -0.07(-0.20%) |
Jan 02, 2019 | 32.21 | 32.79 | 31.68 | 32.72 | 611,431 | -0.20(-0.60%) |
Dec 31, 2018 | 32.64 | 32.92 | 32.14 | 32.92 | 804,355 | +0.60(+1.84%) |
Dec 28, 2018 | 33.09 | 33.34 | 32.12 | 32.32 | 685,574 | -0.80(-2.40%) |
Dec 27, 2018 | 32.78 | 33.15 | 32.09 | 33.12 | 758,003 | -0.26(-0.78%) |
Dec 26, 2018 | 32.35 | 33.38 | 31.99 | 33.38 | 1,028,940 | +1.18(+3.68%) |
Dec 24, 2018 | 32.25 | 32.62 | 31.66 | 32.19 | 557,299 | -0.06(-0.20%) |
Dec 21, 2018 | 33.03 | 33.26 | 32.11 | 32.26 | 1,421,400 | -0.85(-2.57%) |
Dec 20, 2018 | 33.60 | 33.96 | 32.52 | 33.11 | 837,814 | -0.70(-2.08%) |
Dec 19, 2018 | 34.64 | 34.97 | 33.71 | 33.81 | 1,105,344 | -1.06(-3.05%) |
Dec 18, 2018 | 34.54 | 35.21 | 34.53 | 34.88 | 838,127 | +0.53(+1.54%) |
Dec 17, 2018 | 35.45 | 35.64 | 34.19 | 34.35 | 933,494 | -1.42(-3.96%) |
Dec 14, 2018 | 35.47 | 36.18 | 35.39 | 35.77 | 891,549 | +0.13(+0.36%) |
Dec 13, 2018 | 36.75 | 37.09 | 35.62 | 35.64 | 957,540 | -1.21(-3.29%) |
Dec 12, 2018 | 37.00 | 37.72 | 36.80 | 36.85 | 1,083,306 | +0.31(+0.84%) |
Dec 11, 2018 | 37.56 | 37.70 | 36.40 | 36.54 | 990,253 | -0.45(-1.23%) |
Dec 10, 2018 | 37.69 | 37.81 | 36.51 | 37.00 | 894,572 | -0.80(-2.11%) |
Dec 07, 2018 | 38.63 | 39.00 | 37.67 | 37.79 | 712,159 | -0.99(-2.55%) |
Dec 06, 2018 | 38.83 | 38.95 | 38.07 | 38.78 | 867,550 | -0.68(-1.74%) |
Dec 04, 2018 | 40.81 | 40.89 | 38.89 | 39.47 | 1,411,566 | -1.42(-3.48%) |
Dec 03, 2018 | 41.12 | 41.43 | 40.11 | 40.89 | 698,222 | +0.56(+1.40%) |
Nov 30, 2018 | 40.13 | 40.51 | 39.72 | 40.33 | 634,891 | +0.13(+0.32%) |
Nov 29, 2018 | 40.27 | 40.81 | 40.00 | 40.20 | 723,737 | -0.08(-0.21%) |
Nov 28, 2018 | 40.17 | 40.42 | 39.28 | 40.28 | 703,732 | +0.29(+0.72%) |
Nov 27, 2018 | 40.60 | 40.77 | 39.71 | 39.99 | 847,071 | -0.79(-1.93%) |
Nov 26, 2018 | 41.05 | 41.39 | 40.66 | 40.78 | 725,988 | +0.08(+0.20%) |
Nov 23, 2018 | 40.65 | 40.90 | 40.23 | 40.70 | 298,804 | -0.13(-0.32%) |
Nov 21, 2018 | 40.83 | 40.83 | 40.83 | 0 | +0.05(+0.11%) | |
Nov 20, 2018 | 41.05 | 41.53 | 40.39 | 40.78 | 658,682 | -0.85(-2.04%) |
Nov 19, 2018 | 42.32 | 42.39 | 41.37 | 41.63 | 668,323 | -0.73(-1.73%) |
Nov 16, 2018 | 42.52 | 43.06 | 42.05 | 42.36 | 990,971 | -0.45(-1.06%) |
Nov 15, 2018 | 42.30 | 43.05 | 41.73 | 42.82 | 1,302,059 | +0.17(+0.39%) |
Nov 14, 2018 | 43.28 | 43.54 | 42.18 | 42.65 | 509,470 | -0.18(-0.41%) |
Nov 13, 2018 | 43.16 | 43.56 | 42.72 | 42.83 | 719,065 | +0.04(+0.09%) |
Nov 12, 2018 | 44.08 | 44.08 | 42.67 | 42.79 | 929,618 | -1.41(-3.18%) |
Nov 09, 2018 | 45.38 | 45.52 | 43.95 | 44.20 | 961,468 | -1.40(-3.06%) |
Nov 08, 2018 | 45.87 | 46.25 | 45.43 | 45.59 | 459,676 | -0.55(-1.18%) |
Nov 07, 2018 | 45.08 | 46.18 | 45.02 | 46.14 | 758,490 | +1.09(+2.42%) |
Nov 06, 2018 | 44.92 | 45.35 | 44.65 | 45.05 | 858,225 | -0.04(-0.08%) |
Nov 05, 2018 | 44.44 | 45.42 | 44.40 | 45.08 | 741,461 | +0.67(+1.50%) |
Nov 02, 2018 | 44.24 | 46.17 | 44.24 | 44.42 | 955,093 | +0.91(+2.08%) |
Nov 01, 2018 | 43.46 | 43.95 | 40.06 | 43.51 | 2,468,225 | +0.66(+1.53%) |
Oct 31, 2018 | 42.33 | 43.09 | 41.82 | 42.85 | 1,025,229 | +0.95(+2.27%) |
Oct 30, 2018 | 40.97 | 41.91 | 40.86 | 41.90 | 677,189 | +1.07(+2.63%) |
Oct 29, 2018 | 42.34 | 42.90 | 40.31 | 40.83 | 707,859 | -0.93(-2.22%) |
Oct 26, 2018 | 42.19 | 42.42 | 41.27 | 41.75 | 925,374 | -1.05(-2.44%) |
Oct 25, 2018 | 40.72 | 43.06 | 40.72 | 42.80 | 837,716 | +2.32(+5.74%) |
Oct 24, 2018 | 41.83 | 42.00 | 40.43 | 40.48 | 693,009 | -1.30(-3.12%) |
Oct 23, 2018 | 41.47 | 41.99 | 40.37 | 41.78 | 840,178 | -0.17(-0.40%) |
Oct 22, 2018 | 41.69 | 42.06 | 41.46 | 41.95 | 872,197 | +0.38(+0.91%) |
Oct 19, 2018 | 41.51 | 41.65 | 41.22 | 41.57 | 594,798 | +0.22(+0.54%) |
Oct 18, 2018 | 41.53 | 41.96 | 41.05 | 41.34 | 515,881 | -0.26(-0.62%) |
Oct 17, 2018 | 42.07 | 42.16 | 41.25 | 41.60 | 363,629 | -0.50(-1.19%) |
Oct 16, 2018 | 41.82 | 42.12 | 41.43 | 42.10 | 502,387 | +0.31(+0.75%) |
Oct 15, 2018 | 41.59 | 42.00 | 41.46 | 41.79 | 654,191 | +0.32(+0.78%) |
Oct 12, 2018 | 42.51 | 42.59 | 41.06 | 41.47 | 581,182 | -0.19(-0.47%) |
Oct 11, 2018 | 42.32 | 42.46 | 41.57 | 41.66 | 706,509 | -0.84(-1.98%) |
Oct 10, 2018 | 43.40 | 43.81 | 42.50 | 42.50 | 708,175 | -1.00(-2.30%) |
Oct 09, 2018 | 44.59 | 44.84 | 43.18 | 43.50 | 934,949 | -1.55(-3.43%) |
Oct 08, 2018 | 45.80 | 45.85 | 44.68 | 45.05 | 534,370 | -0.89(-1.93%) |
Oct 05, 2018 | 46.28 | 46.67 | 45.90 | 45.93 | 605,713 | -0.28(-0.60%) |
Oct 04, 2018 | 46.70 | 46.86 | 45.88 | 46.21 | 986,945 | -0.68(-1.46%) |
Oct 03, 2018 | 48.04 | 48.53 | 46.80 | 46.90 | 884,214 | -0.82(-1.73%) |
Oct 02, 2018 | 48.41 | 48.70 | 47.60 | 47.72 | 411,433 | -0.75(-1.55%) |
Oct 01, 2018 | 48.14 | 48.87 | 47.97 | 48.47 | 572,296 | +0.60(+1.25%) |
Sep 28, 2018 | 48.47 | 48.59 | 47.81 | 47.87 | 525,152 | -0.73(-1.51%) |
Sep 27, 2018 | 48.95 | 49.14 | 48.61 | 48.61 | 376,778 | -0.30(-0.62%) |
Sep 26, 2018 | 49.01 | 49.30 | 48.70 | 48.91 | 547,545 | -0.10(-0.21%) |
Sep 25, 2018 | 49.51 | 49.71 | 48.86 | 49.01 | 459,556 | -0.38(-0.76%) |
Sep 24, 2018 | 49.33 | 49.60 | 49.11 | 49.39 | 574,067 | +0.06(+0.13%) |
Sep 21, 2018 | 49.41 | 49.54 | 49.29 | 49.32 | 640,338 | +0.02(+0.04%) |
Sep 20, 2018 | 49.35 | 49.64 | 49.19 | 49.30 | 456,746 | +0.11(+0.22%) |
Sep 19, 2018 | 49.25 | 49.57 | 48.93 | 49.19 | 414,035 | +0.06(+0.13%) |
Sep 18, 2018 | 49.97 | 50.01 | 49.10 | 49.13 | 574,527 | -0.78(-1.56%) |
Sep 17, 2018 | 49.25 | 49.97 | 49.21 | 49.91 | 1,105,824 | +0.77(+1.57%) |
Sep 14, 2018 | 48.50 | 49.24 | 48.30 | 49.14 | 925,091 | +0.84(+1.75%) |
Sep 13, 2018 | 47.89 | 48.34 | 47.67 | 48.30 | 906,272 | -0.42(-0.87%) |
Sep 12, 2018 | 48.19 | 48.82 | 48.12 | 48.72 | 670,978 | +0.53(+1.10%) |
Sep 11, 2018 | 48.02 | 48.47 | 47.56 | 48.19 | 528,221 | -0.04(-0.08%) |
Sep 10, 2018 | 48.11 | 48.68 | 48.11 | 48.22 | 504,931 | +0.31(+0.65%) |
Sep 07, 2018 | 47.82 | 48.38 | 47.49 | 47.91 | 660,172 | +0.43(+0.91%) |
Sep 06, 2018 | 47.64 | 47.79 | 47.27 | 47.48 | 488,740 | -0.06(-0.14%) |
Sep 05, 2018 | 46.89 | 47.69 | 46.66 | 47.54 | 609,399 | +0.65(+1.39%) |
Sep 04, 2018 | 46.72 | 47.05 | 46.45 | 46.89 | 461,706 | +0.18(+0.39%) |
Aug 31, 2018 | 46.71 | 46.71 | 46.71 | 0 | -0.50(-1.07%) | |
Aug 30, 2018 | 47.74 | 47.82 | 47.10 | 47.21 | 251,972 | -0.56(-1.17%) |
Aug 29, 2018 | 47.82 | 47.94 | 47.53 | 47.77 | 347,380 | +0.06(+0.13%) |
Aug 28, 2018 | 47.43 | 47.76 | 47.30 | 47.71 | 365,092 | +0.34(+0.72%) |
Aug 27, 2018 | 47.29 | 47.65 | 47.06 | 47.37 | 389,569 | +0.38(+0.80%) |
Aug 24, 2018 | 46.61 | 47.01 | 46.32 | 46.99 | 558,498 | +0.69(+1.49%) |
Aug 23, 2018 | 46.71 | 46.94 | 46.14 | 46.30 | 445,349 | -0.40(-0.86%) |
Aug 22, 2018 | 46.87 | 47.19 | 46.54 | 46.71 | 583,135 | -0.12(-0.25%) |
Aug 21, 2018 | 46.40 | 46.94 | 46.25 | 46.83 | 602,074 | +0.54(+1.17%) |
Aug 20, 2018 | 46.47 | 46.65 | 46.18 | 46.29 | 643,837 | -0.08(-0.18%) |
Aug 17, 2018 | 45.96 | 46.70 | 45.92 | 46.37 | 556,209 | +0.12(+0.26%) |
Aug 16, 2018 | 46.16 | 46.46 | 45.82 | 46.25 | 590,992 | +0.38(+0.82%) |
Aug 15, 2018 | 46.25 | 46.35 | 45.67 | 45.87 | 585,098 | -0.51(-1.11%) |
Aug 14, 2018 | 45.73 | 46.40 | 45.72 | 46.39 | 436,519 | +0.75(+1.65%) |
Aug 13, 2018 | 45.65 | 46.04 | 45.36 | 45.63 | 358,529 | +0.06(+0.12%) |
Aug 10, 2018 | 45.66 | 45.77 | 45.43 | 45.58 | 286,605 | -0.18(-0.40%) |
Aug 09, 2018 | 45.75 | 46.15 | 45.67 | 45.76 | 396,596 | +0.06(+0.14%) |
Aug 08, 2018 | 45.81 | 45.93 | 45.40 | 45.70 | 439,536 | -0.02(-0.04%) |
Aug 07, 2018 | 46.15 | 46.41 | 45.69 | 45.72 | 522,805 | -0.57(-1.23%) |
Aug 06, 2018 | 45.78 | 46.57 | 45.59 | 46.29 | 610,778 | +0.45(+0.98%) |
Aug 03, 2018 | 44.84 | 45.85 | 44.58 | 45.84 | 632,710 | +1.27(+2.84%) |
Aug 02, 2018 | 44.64 | 44.96 | 43.95 | 44.57 | 842,485 | -0.33(-0.74%) |
Aug 01, 2018 | 42.70 | 45.09 | 41.79 | 44.90 | 2,117,319 | +0.65(+1.47%) |
Jul 31, 2018 | 44.19 | 44.36 | 43.36 | 44.25 | 777,535 | +0.10(+0.23%) |
Jul 30, 2018 | 44.00 | 44.64 | 44.00 | 44.15 | 845,885 | +0.38(+0.86%) |
Jul 27, 2018 | 44.06 | 44.18 | 43.69 | 43.77 | 347,631 | -0.21(-0.48%) |
Jul 26, 2018 | 43.70 | 44.14 | 43.56 | 43.98 | 441,878 | +0.29(+0.67%) |
Jul 25, 2018 | 43.66 | 43.78 | 43.19 | 43.69 | 288,592 | -0.15(-0.33%) |
Jul 24, 2018 | 44.29 | 44.29 | 43.62 | 43.84 | 297,401 | -0.07(-0.17%) |
Jul 23, 2018 | 43.94 | 44.01 | 43.23 | 43.91 | 581,645 | -0.08(-0.19%) |
Jul 20, 2018 | 44.53 | 44.53 | 43.77 | 43.99 | 580,322 | -0.61(-1.36%) |
Jul 19, 2018 | 44.07 | 44.64 | 43.97 | 44.60 | 616,805 | +0.63(+1.44%) |
Jul 18, 2018 | 44.20 | 44.51 | 43.64 | 43.96 | 420,862 | -0.46(-1.03%) |
Jul 17, 2018 | 44.40 | 44.70 | 44.15 | 44.42 | 645,326 | +0.27(+0.60%) |
Jul 16, 2018 | 44.21 | 44.73 | 43.82 | 44.16 | 449,259 | -0.09(-0.21%) |
Jul 13, 2018 | 43.92 | 44.58 | 43.92 | 44.25 | 390,373 | +0.24(+0.54%) |
Jul 12, 2018 | 44.30 | 44.30 | 43.91 | 44.01 | 421,367 | -0.04(-0.08%) |
Jul 11, 2018 | 44.18 | 44.59 | 43.88 | 44.05 | 541,242 | -0.22(-0.50%) |
Jul 10, 2018 | 44.32 | 44.64 | 43.69 | 44.27 | 618,397 | +0.07(+0.17%) |
Jul 09, 2018 | 44.19 | 44.49 | 43.86 | 44.19 | 567,328 | +0.31(+0.71%) |
Jul 06, 2018 | 43.78 | 44.31 | 43.61 | 43.88 | 487,132 | +0.15(+0.34%) |
Jul 05, 2018 | 43.37 | 43.76 | 42.80 | 43.73 | 942,460 | +0.52(+1.21%) |
Jul 03, 2018 | 43.21 | 43.21 | 43.21 | 0 | -0.50(-1.13%) | |
Jul 02, 2018 | 43.30 | 43.88 | 43.13 | 43.71 | 664,753 | +0.30(+0.69%) |
Jun 29, 2018 | 43.46 | 43.92 | 43.34 | 43.41 | 524,750 | +0.14(+0.32%) |
Jun 28, 2018 | 43.20 | 43.37 | 42.73 | 43.27 | 416,430 | +0.05(+0.11%) |
Jun 27, 2018 | 43.82 | 43.82 | 43.01 | 43.23 | 775,874 | -0.48(-1.10%) |
Jun 26, 2018 | 43.33 | 44.23 | 43.13 | 43.71 | 833,364 | +0.45(+1.05%) |
Jun 25, 2018 | 42.79 | 43.37 | 41.91 | 43.25 | 837,310 | +0.55(+1.30%) |
Jun 22, 2018 | 42.57 | 42.81 | 42.26 | 42.70 | 969,652 | +0.47(+1.12%) |
Jun 21, 2018 | 42.66 | 42.66 | 41.89 | 42.23 | 437,442 | -0.33(-0.77%) |
Jun 20, 2018 | 43.67 | 43.67 | 42.55 | 42.55 | 643,831 | -0.94(-2.15%) |
Jun 19, 2018 | 43.56 | 43.93 | 43.32 | 43.49 | 597,091 | -0.05(-0.10%) |
Jun 18, 2018 | 42.78 | 43.60 | 42.75 | 43.54 | 521,991 | +0.52(+1.20%) |
Jun 15, 2018 | 43.34 | 42.38 | 43.02 | 1,134,191 | -0.32(-0.73%) | |
Jun 14, 2018 | 44.06 | 44.06 | 43.29 | 43.34 | 779,416 | -0.50(-1.14%) |
Jun 13, 2018 | 44.59 | 44.59 | 43.61 | 43.84 | 654,627 | -0.75(-1.69%) |
Jun 12, 2018 | 44.74 | 44.83 | 44.41 | 44.59 | 755,087 | -0.12(-0.26%) |
Jun 11, 2018 | 44.67 | 45.44 | 44.63 | 44.71 | 1,258,924 | +0.12(+0.27%) |
Jun 08, 2018 | 44.10 | 45.43 | 44.05 | 44.59 | 1,933,850 | +0.35(+0.78%) |
Jun 07, 2018 | 44.34 | 44.43 | 44.15 | 44.25 | 1,051,222 | -0.09(-0.21%) |
Jun 06, 2018 | 44.37 | 44.34 | 789,119 | +0.31(+0.70%) | ||
Jun 05, 2018 | 44.12 | 44.35 | 43.95 | 44.03 | 487,753 | -0.13(-0.29%) |
Jun 04, 2018 | 43.85 | 44.18 | 43.67 | 44.15 | 418,267 | +0.39(+0.89%) |
Jun 01, 2018 | 44.08 | 44.28 | 43.75 | 43.76 | 501,429 | +0.05(+0.12%) |
May 31, 2018 | 44.95 | 45.04 | 43.70 | 43.71 | 652,940 | -1.23(-2.73%) |
May 30, 2018 | 44.77 | 45.21 | 44.67 | 44.94 | 1,281,554 | +0.55(+1.23%) |
May 29, 2018 | 42.17 | 44.49 | 42.17 | 44.39 | 1,271,398 | +1.79(+4.20%) |
May 25, 2018 | 42.60 | 42.60 | 42.60 | 0 | +0.15(+0.36%) | |
May 24, 2018 | 42.57 | 42.72 | 42.37 | 42.45 | 521,479 | -0.15(-0.36%) |
May 23, 2018 | 42.54 | 42.78 | 42.08 | 42.60 | 544,212 | -0.22(-0.51%) |
May 22, 2018 | 43.08 | 43.19 | 42.78 | 42.82 | 798,599 | -0.07(-0.17%) |
May 21, 2018 | 42.86 | 43.13 | 42.69 | 42.89 | 424,959 | +0.32(+0.75%) |
May 18, 2018 | 42.78 | 42.78 | 42.41 | 42.57 | 407,799 | -0.09(-0.21%) |
May 17, 2018 | 42.91 | 43.15 | 42.34 | 42.66 | 690,511 | -0.29(-0.68%) |
May 16, 2018 | 42.45 | 43.08 | 42.42 | 42.95 | 674,617 | +0.55(+1.29%) |
May 15, 2018 | 41.71 | 42.47 | 41.47 | 42.41 | 788,737 | +0.59(+1.41%) |
May 14, 2018 | 41.91 | 41.99 | 41.62 | 41.82 | 795,000 | +0.08(+0.20%) |
May 11, 2018 | 41.62 | 41.84 | 41.28 | 41.74 | 676,677 | +0.08(+0.20%) |
May 10, 2018 | 41.54 | 41.90 | 41.46 | 41.65 | 373,243 | +0.29(+0.70%) |
May 09, 2018 | 41.23 | 41.55 | 40.99 | 41.36 | 413,213 | +0.16(+0.40%) |
May 08, 2018 | 41.36 | 41.79 | 41.10 | 41.20 | 974,395 | -0.35(-0.85%) |
May 07, 2018 | 41.61 | 41.65 | 41.14 | 41.55 | 518,100 | +0.00(+0.00%) |
May 04, 2018 | 40.95 | 41.87 | 40.95 | 41.55 | 413,475 | +0.40(+0.97%) |
May 03, 2018 | 41.32 | 41.55 | 40.74 | 41.15 | 626,552 | -0.20(-0.48%) |
May 02, 2018 | 41.60 | 42.05 | 41.24 | 41.35 | 947,359 | +0.37(+0.91%) |
May 01, 2018 | 41.02 | 41.26 | 39.49 | 40.98 | 1,706,836 | +1.06(+2.67%) |
Apr 30, 2018 | 40.36 | 40.81 | 39.92 | 39.92 | 889,541 | -0.22(-0.54%) |
Apr 27, 2018 | 40.94 | 41.19 | 39.94 | 40.14 | 1,131,476 | -0.60(-1.47%) |
Apr 26, 2018 | 41.50 | 41.50 | 39.93 | 40.74 | 916,232 | -0.47(-1.15%) |
Apr 25, 2018 | 41.37 | 41.54 | 40.79 | 41.21 | 575,588 | -0.35(-0.83%) |
Apr 24, 2018 | 42.07 | 42.15 | 41.17 | 41.55 | 493,997 | -0.05(-0.13%) |
Apr 23, 2018 | 41.88 | 42.04 | 41.35 | 41.61 | 668,724 | -0.27(-0.65%) |
Apr 20, 2018 | 42.24 | 42.30 | 41.17 | 41.88 | 652,745 | -0.27(-0.65%) |
Apr 19, 2018 | 42.47 | 42.58 | 41.97 | 42.15 | 555,412 | -0.32(-0.75%) |
Apr 18, 2018 | 42.26 | 42.61 | 41.95 | 42.47 | 587,608 | +0.33(+0.78%) |
Apr 17, 2018 | 42.17 | 42.63 | 41.81 | 42.15 | 444,851 | +0.56(+1.36%) |
Apr 16, 2018 | 41.26 | 41.68 | 41.13 | 41.58 | 707,835 | +0.77(+1.89%) |
Apr 13, 2018 | 40.91 | 41.13 | 40.31 | 40.81 | 411,182 | +0.17(+0.43%) |
Apr 12, 2018 | 40.20 | 40.77 | 40.04 | 40.64 | 448,805 | +0.55(+1.36%) |
Apr 11, 2018 | 40.01 | 40.98 | 39.82 | 40.09 | 485,663 | -0.01(-0.02%) |
Apr 10, 2018 | 40.00 | 40.35 | 39.68 | 40.10 | 487,078 | +0.88(+2.25%) |
Apr 09, 2018 | 39.44 | 39.76 | 39.06 | 39.22 | 746,226 | +0.18(+0.47%) |
Apr 06, 2018 | 38.62 | 39.36 | 38.62 | 39.04 | 807,246 | -0.01(-0.02%) |
Apr 05, 2018 | 38.80 | 39.22 | 38.57 | 39.04 | 664,675 | +0.42(+1.08%) |
Apr 04, 2018 | 37.51 | 38.66 | 37.39 | 38.63 | 930,678 | +0.42(+1.09%) |
Apr 03, 2018 | 37.56 | 38.22 | 37.22 | 38.21 | 884,946 | +0.76(+2.04%) |