Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.70 | 48.79 | 47.89 | 47.90 | 2,190,323 | -0.69(-1.42%) |
Apr 29, 2019 | 49.09 | 49.19 | 48.58 | 48.59 | 1,324,297 | -0.57(-1.16%) |
Apr 26, 2019 | 49.48 | 49.48 | 48.53 | 49.16 | 1,151,615 | -0.38(-0.77%) |
Apr 25, 2019 | 49.75 | 49.96 | 49.48 | 49.54 | 1,377,019 | -0.20(-0.40%) |
Apr 24, 2019 | 50.31 | 50.55 | 49.70 | 49.74 | 879,573 | -0.72(-1.43%) |
Apr 23, 2019 | 50.29 | 50.65 | 50.23 | 50.46 | 1,085,249 | +0.11(+0.22%) |
Apr 22, 2019 | 49.93 | 50.48 | 49.93 | 50.35 | 704,506 | +0.40(+0.80%) |
Apr 18, 2019 | 49.95 | 49.95 | 49.95 | 0 | +0.21(+0.42%) | |
Apr 17, 2019 | 50.14 | 50.14 | 49.68 | 49.74 | 759,801 | -0.18(-0.36%) |
Apr 16, 2019 | 50.10 | 50.20 | 49.74 | 49.92 | 836,816 | -0.14(-0.28%) |
Apr 15, 2019 | 50.02 | 50.30 | 49.89 | 50.06 | 1,054,746 | +0.02(+0.04%) |
Apr 12, 2019 | 50.25 | 50.34 | 49.72 | 50.04 | 887,325 | -0.02(-0.04%) |
Apr 11, 2019 | 50.00 | 50.48 | 49.92 | 50.06 | 922,640 | +0.09(+0.18%) |
Apr 10, 2019 | 49.56 | 50.08 | 49.56 | 49.97 | 997,641 | +0.47(+0.95%) |
Apr 09, 2019 | 49.76 | 49.94 | 49.45 | 49.50 | 1,378,368 | -0.47(-0.94%) |
Apr 08, 2019 | 49.98 | 50.17 | 49.72 | 49.97 | 1,538,133 | -0.23(-0.46%) |
Apr 05, 2019 | 49.65 | 50.20 | 49.55 | 50.20 | 648,926 | +0.50(+1.01%) |
Apr 04, 2019 | 49.68 | 49.84 | 49.50 | 49.70 | 770,739 | -0.04(-0.08%) |
Apr 03, 2019 | 50.04 | 50.09 | 49.35 | 49.74 | 1,241,355 | -0.39(-0.78%) |
Apr 02, 2019 | 49.65 | 50.15 | 49.37 | 50.13 | 1,453,710 | +0.46(+0.93%) |
Apr 01, 2019 | 49.32 | 49.69 | 49.13 | 49.67 | 1,416,940 | +0.58(+1.18%) |
Mar 29, 2019 | 49.47 | 49.54 | 48.82 | 49.09 | 1,008,470 | -0.20(-0.41%) |
Mar 28, 2019 | 49.07 | 49.65 | 49.05 | 49.29 | 1,657,180 | +0.17(+0.35%) |
Mar 27, 2019 | 49.11 | 49.37 | 48.79 | 49.12 | 1,296,441 | +0.15(+0.31%) |
Mar 26, 2019 | 49.02 | 49.53 | 48.97 | 48.97 | 1,752,904 | +0.08(+0.16%) |
Mar 25, 2019 | 49.50 | 49.56 | 48.83 | 48.89 | 1,393,502 | -0.72(-1.45%) |
Mar 22, 2019 | 49.90 | 49.99 | 49.58 | 49.61 | 2,149,341 | -0.59(-1.18%) |
Mar 21, 2019 | 49.79 | 50.45 | 49.79 | 50.20 | 1,450,975 | +0.28(+0.56%) |
Mar 20, 2019 | 49.52 | 50.32 | 49.40 | 49.92 | 1,207,366 | +0.38(+0.77%) |
Mar 19, 2019 | 49.80 | 49.89 | 49.43 | 49.54 | 3,311,026 | -0.31(-0.62%) |
Mar 18, 2019 | 49.33 | 49.85 | 49.29 | 49.85 | 871,112 | +0.50(+1.01%) |
Mar 15, 2019 | 49.66 | 50.04 | 49.32 | 49.35 | 4,141,694 | -0.12(-0.24%) |
Mar 14, 2019 | 49.34 | 49.64 | 49.32 | 49.47 | 809,050 | +0.23(+0.47%) |
Mar 13, 2019 | 49.18 | 49.55 | 49.07 | 49.24 | 1,836,182 | +0.24(+0.49%) |
Mar 12, 2019 | 49.10 | 49.53 | 48.98 | 49.00 | 2,261,084 | -0.03(-0.06%) |
Mar 11, 2019 | 49.09 | 49.45 | 49.02 | 49.03 | 1,189,458 | +0.04(+0.08%) |
Mar 08, 2019 | 49.29 | 49.55 | 48.80 | 48.99 | 1,150,049 | -0.70(-1.41%) |
Mar 07, 2019 | 49.49 | 49.92 | 49.36 | 49.69 | 1,041,236 | +0.22(+0.44%) |
Mar 06, 2019 | 49.35 | 49.89 | 49.33 | 49.47 | 1,573,914 | -0.01(-0.02%) |
Mar 05, 2019 | 49.00 | 49.62 | 48.87 | 49.48 | 1,773,789 | +0.53(+1.08%) |
Mar 04, 2019 | 49.02 | 49.10 | 48.36 | 48.95 | 1,316,597 | +0.04(+0.08%) |
Mar 01, 2019 | 48.44 | 49.12 | 48.41 | 48.91 | 1,057,978 | +0.75(+1.56%) |
Feb 28, 2019 | 48.20 | 48.44 | 48.02 | 48.16 | 1,223,154 | -0.10(-0.21%) |
Feb 27, 2019 | 47.98 | 48.28 | 47.67 | 48.26 | 905,784 | +0.14(+0.29%) |
Feb 26, 2019 | 47.77 | 48.49 | 47.75 | 48.12 | 1,187,073 | +0.29(+0.61%) |
Feb 25, 2019 | 47.70 | 48.04 | 47.40 | 47.83 | 1,166,119 | +0.00(+0.00%) |
Feb 22, 2019 | 47.48 | 48.12 | 46.84 | 47.83 | 1,283,762 | -0.28(-0.58%) |
Feb 21, 2019 | 48.13 | 48.37 | 47.96 | 48.11 | 2,320,991 | -0.14(-0.29%) |
Feb 20, 2019 | 48.64 | 48.81 | 48.22 | 48.25 | 1,573,791 | -0.43(-0.88%) |
Feb 19, 2019 | 48.68 | 49.00 | 48.37 | 48.68 | 1,077,107 | +0.02(+0.04%) |
Feb 15, 2019 | 48.66 | 48.66 | 48.66 | 0 | +0.47(+0.98%) | |
Feb 14, 2019 | 47.66 | 48.53 | 47.61 | 48.19 | 1,370,564 | +0.53(+1.11%) |
Feb 13, 2019 | 47.25 | 47.68 | 47.16 | 47.66 | 735,797 | +0.49(+1.04%) |
Feb 12, 2019 | 46.98 | 47.25 | 46.72 | 47.17 | 1,316,267 | +0.32(+0.68%) |
Feb 11, 2019 | 47.12 | 47.26 | 46.81 | 46.85 | 862,477 | -0.24(-0.51%) |
Feb 08, 2019 | 47.22 | 47.26 | 46.69 | 47.09 | 1,062,745 | -0.28(-0.59%) |
Feb 07, 2019 | 47.43 | 47.61 | 46.93 | 47.37 | 1,097,357 | -0.20(-0.42%) |
Feb 06, 2019 | 47.16 | 47.71 | 47.15 | 47.57 | 928,137 | +0.15(+0.32%) |
Feb 05, 2019 | 46.89 | 47.50 | 46.85 | 47.42 | 1,038,626 | +0.54(+1.15%) |
Feb 04, 2019 | 46.83 | 47.17 | 46.39 | 46.88 | 985,593 | -0.01(-0.02%) |
Feb 01, 2019 | 46.68 | 47.43 | 46.52 | 46.89 | 1,580,993 | +0.07(+0.15%) |
Jan 31, 2019 | 46.66 | 47.10 | 46.49 | 46.82 | 2,208,313 | +0.25(+0.54%) |
Jan 30, 2019 | 45.78 | 46.69 | 45.77 | 46.57 | 1,172,566 | +0.90(+1.97%) |
Jan 29, 2019 | 45.48 | 45.90 | 45.21 | 45.67 | 1,448,671 | +0.26(+0.57%) |
Jan 28, 2019 | 44.50 | 45.41 | 44.50 | 45.41 | 1,414,358 | +0.52(+1.16%) |
Jan 25, 2019 | 44.29 | 45.19 | 44.05 | 44.89 | 1,157,650 | +0.68(+1.54%) |
Jan 24, 2019 | 43.93 | 44.22 | 43.76 | 44.21 | 1,057,340 | +0.10(+0.23%) |
Jan 23, 2019 | 44.78 | 44.87 | 43.78 | 44.11 | 1,798,925 | -0.42(-0.94%) |
Jan 22, 2019 | 45.02 | 45.12 | 44.44 | 44.53 | 1,159,995 | -0.67(-1.48%) |
Jan 21, 2019 | 45.33 | 45.48 | 44.99 | 45.20 | 342,885 | -0.13(-0.29%) |
Jan 18, 2019 | 45.18 | 45.42 | 44.99 | 45.33 | 1,581,239 | +0.39(+0.87%) |
Jan 17, 2019 | 44.24 | 45.07 | 44.04 | 44.94 | 1,006,555 | +0.75(+1.70%) |
Jan 16, 2019 | 44.48 | 44.74 | 44.02 | 44.19 | 1,294,316 | -0.21(-0.47%) |
Jan 15, 2019 | 43.64 | 44.68 | 43.46 | 44.40 | 1,522,120 | +0.86(+1.98%) |
Jan 14, 2019 | 43.74 | 43.79 | 43.42 | 43.54 | 1,266,566 | -0.20(-0.46%) |
Jan 11, 2019 | 43.60 | 43.81 | 43.23 | 43.74 | 1,926,237 | -0.02(-0.05%) |
Jan 10, 2019 | 43.76 | 43.98 | 43.15 | 43.76 | 1,436,807 | -0.09(-0.21%) |
Jan 09, 2019 | 43.30 | 43.86 | 42.86 | 43.85 | 1,062,980 | +0.84(+1.95%) |
Jan 08, 2019 | 42.82 | 43.34 | 42.76 | 43.01 | 1,536,748 | +0.62(+1.46%) |
Jan 07, 2019 | 42.51 | 42.51 | 41.90 | 42.39 | 1,671,408 | +0.18(+0.43%) |
Jan 04, 2019 | 41.72 | 42.37 | 41.48 | 42.21 | 1,117,366 | +0.86(+2.08%) |
Jan 03, 2019 | 41.02 | 41.63 | 40.70 | 41.35 | 2,970,562 | +0.12(+0.29%) |
Jan 02, 2019 | 40.15 | 41.57 | 39.74 | 41.23 | 1,109,263 | +0.72(+1.78%) |
Dec 31, 2018 | 40.51 | 40.51 | 40.51 | 0 | +0.18(+0.45%) | |
Dec 28, 2018 | 40.37 | 40.78 | 40.11 | 40.33 | 1,229,722 | +0.07(+0.17%) |
Dec 27, 2018 | 40.21 | 40.35 | 39.32 | 40.26 | 1,208,912 | +0.75(+1.90%) |
Dec 24, 2018 | 39.51 | 39.51 | 39.51 | 0 | -0.76(-1.89%) | |
Dec 21, 2018 | 41.22 | 41.25 | 40.13 | 40.27 | 3,773,505 | -0.88(-2.14%) |
Dec 20, 2018 | 42.27 | 42.56 | 41.02 | 41.15 | 1,575,064 | -1.21(-2.86%) |
Dec 19, 2018 | 42.90 | 43.11 | 42.15 | 42.36 | 1,619,380 | -0.49(-1.14%) |
Dec 18, 2018 | 42.88 | 43.38 | 42.29 | 42.85 | 3,328,523 | -0.08(-0.19%) |
Dec 17, 2018 | 43.72 | 43.85 | 42.73 | 42.93 | 1,235,316 | -0.98(-2.23%) |
Dec 14, 2018 | 43.60 | 44.16 | 43.53 | 43.91 | 951,996 | -0.34(-0.77%) |
Dec 13, 2018 | 43.76 | 44.57 | 43.50 | 44.25 | 961,795 | +0.63(+1.44%) |
Dec 12, 2018 | 43.78 | 44.30 | 43.56 | 43.62 | 2,334,491 | +0.23(+0.53%) |
Dec 11, 2018 | 43.31 | 43.85 | 43.11 | 43.39 | 1,147,094 | +0.34(+0.79%) |
Dec 10, 2018 | 43.05 | 43.26 | 42.30 | 43.05 | 1,198,206 | -0.21(-0.49%) |
Dec 07, 2018 | 44.75 | 44.75 | 43.09 | 43.26 | 1,213,480 | -0.86(-1.95%) |
Dec 06, 2018 | 44.52 | 44.52 | 43.28 | 44.12 | 1,745,634 | -0.94(-2.09%) |
Dec 05, 2018 | 44.67 | 45.37 | 44.66 | 45.06 | 819,582 | +0.56(+1.26%) |
Dec 04, 2018 | 45.02 | 45.42 | 44.41 | 44.50 | 1,349,947 | -0.67(-1.48%) |
Dec 03, 2018 | 45.00 | 45.20 | 44.45 | 45.17 | 1,402,435 | +0.37(+0.83%) |
Nov 30, 2018 | 44.13 | 44.87 | 43.96 | 44.80 | 3,472,482 | +0.48(+1.08%) |
Nov 29, 2018 | 43.79 | 44.59 | 43.62 | 44.32 | 1,067,325 | +0.63(+1.44%) |
Nov 28, 2018 | 43.92 | 43.99 | 43.23 | 43.69 | 787,668 | -0.23(-0.52%) |
Nov 27, 2018 | 43.55 | 44.08 | 43.44 | 43.92 | 1,037,431 | +0.27(+0.62%) |
Nov 26, 2018 | 43.45 | 44.29 | 43.38 | 43.65 | 883,640 | -0.10(-0.23%) |
Nov 23, 2018 | 43.82 | 43.82 | 42.70 | 43.75 | 868,587 | -0.16(-0.36%) |
Nov 22, 2018 | 44.07 | 44.27 | 43.91 | 43.91 | 194,957 | -0.31(-0.70%) |
Nov 21, 2018 | 44.76 | 44.87 | 43.93 | 44.22 | 1,883,493 | -0.46(-1.03%) |
Nov 20, 2018 | 44.51 | 44.85 | 44.10 | 44.68 | 1,300,256 | -0.13(-0.29%) |
Nov 19, 2018 | 44.55 | 45.27 | 44.48 | 44.81 | 1,403,538 | +0.21(+0.47%) |
Nov 16, 2018 | 45.04 | 45.05 | 44.44 | 44.60 | 829,037 | +0.30(+0.68%) |
Nov 15, 2018 | 43.93 | 44.32 | 43.74 | 44.30 | 1,033,579 | +0.33(+0.75%) |
Nov 14, 2018 | 44.64 | 45.02 | 43.65 | 43.97 | 1,133,427 | -0.38(-0.86%) |
Nov 13, 2018 | 44.86 | 45.15 | 44.12 | 44.35 | 1,219,991 | -0.59(-1.31%) |
Nov 12, 2018 | 45.53 | 45.54 | 44.72 | 44.94 | 975,724 | -0.38(-0.84%) |
Nov 09, 2018 | 45.04 | 45.69 | 44.69 | 45.32 | 1,372,395 | -0.06(-0.13%) |
Nov 08, 2018 | 45.81 | 46.06 | 45.17 | 45.38 | 2,052,176 | -0.51(-1.11%) |
Nov 07, 2018 | 45.84 | 46.24 | 45.55 | 45.89 | 1,420,055 | +0.34(+0.75%) |
Nov 06, 2018 | 45.19 | 45.75 | 44.94 | 45.55 | 1,441,516 | +0.50(+1.11%) |
Nov 05, 2018 | 43.49 | 45.19 | 43.38 | 45.05 | 1,998,036 | +1.79(+4.14%) |
Nov 02, 2018 | 43.93 | 44.65 | 42.55 | 43.26 | 1,998,914 | +0.03(+0.07%) |
Nov 01, 2018 | 42.45 | 43.45 | 42.27 | 43.23 | 1,100,784 | +0.65(+1.53%) |
Oct 31, 2018 | 42.77 | 43.16 | 42.54 | 42.58 | 2,240,877 | +0.05(+0.12%) |
Oct 30, 2018 | 42.58 | 43.07 | 42.24 | 42.53 | 975,554 | -0.21(-0.49%) |
Oct 29, 2018 | 43.44 | 43.54 | 42.38 | 42.74 | 2,139,973 | -0.57(-1.32%) |
Oct 26, 2018 | 43.61 | 43.74 | 42.65 | 43.31 | 1,518,237 | -0.49(-1.12%) |
Oct 25, 2018 | 44.12 | 44.27 | 43.56 | 43.80 | 1,415,733 | -0.19(-0.43%) |
Oct 24, 2018 | 45.18 | 45.23 | 43.95 | 43.99 | 1,663,960 | -1.24(-2.74%) |
Oct 23, 2018 | 44.41 | 45.24 | 43.71 | 45.23 | 3,477,203 | +0.36(+0.80%) |
Oct 22, 2018 | 44.93 | 44.95 | 44.62 | 44.87 | 991,392 | +0.04(+0.09%) |
Oct 19, 2018 | 44.17 | 45.17 | 44.12 | 44.83 | 1,367,533 | +0.69(+1.56%) |
Oct 18, 2018 | 44.50 | 44.57 | 44.00 | 44.14 | 956,819 | -0.54(-1.21%) |
Oct 17, 2018 | 44.51 | 44.79 | 44.19 | 44.68 | 3,201,506 | +0.05(+0.11%) |
Oct 16, 2018 | 43.92 | 44.81 | 43.87 | 44.63 | 790,170 | +0.82(+1.87%) |
Oct 15, 2018 | 44.04 | 44.06 | 43.59 | 43.81 | 791,615 | -0.12(-0.27%) |
Oct 12, 2018 | 43.79 | 44.09 | 43.47 | 43.93 | 1,472,438 | +0.48(+1.10%) |
Oct 11, 2018 | 44.02 | 44.02 | 43.29 | 43.45 | 3,540,728 | -0.66(-1.50%) |
Oct 10, 2018 | 45.09 | 45.20 | 44.05 | 44.11 | 1,778,161 | -1.17(-2.58%) |
Oct 09, 2018 | 45.35 | 45.40 | 45.03 | 45.28 | 596,902 | -0.13(-0.29%) |
Oct 05, 2018 | 45.41 | 45.41 | 45.41 | 0 | +0.06(+0.13%) | |
Oct 04, 2018 | 45.22 | 45.41 | 44.92 | 45.35 | 1,089,470 | +0.06(+0.13%) |
Oct 03, 2018 | 45.25 | 45.54 | 45.00 | 45.29 | 2,585,365 | +0.05(+0.11%) |
Oct 02, 2018 | 44.69 | 45.46 | 44.28 | 45.24 | 1,168,536 | +0.44(+0.98%) |
Oct 01, 2018 | 44.12 | 44.91 | 43.86 | 44.80 | 1,412,420 | +0.91(+2.07%) |
Sep 28, 2018 | 44.71 | 44.72 | 43.82 | 43.89 | 1,770,299 | -0.87(-1.94%) |
Sep 27, 2018 | 44.40 | 44.82 | 44.31 | 44.76 | 876,053 | +0.53(+1.20%) |
Sep 26, 2018 | 44.44 | 44.69 | 44.10 | 44.23 | 1,162,256 | -0.28(-0.63%) |
Sep 25, 2018 | 44.56 | 44.92 | 44.39 | 44.51 | 1,021,970 | +0.22(+0.50%) |
Sep 24, 2018 | 44.01 | 44.64 | 43.80 | 44.29 | 4,649,646 | +0.63(+1.44%) |
Sep 21, 2018 | 43.37 | 43.81 | 43.22 | 43.66 | 2,602,491 | +0.43(+0.99%) |
Sep 20, 2018 | 43.36 | 43.52 | 43.03 | 43.23 | 848,388 | -0.13(-0.30%) |
Sep 19, 2018 | 43.54 | 43.58 | 43.01 | 43.36 | 967,575 | -0.19(-0.44%) |
Sep 18, 2018 | 43.15 | 43.57 | 43.02 | 43.55 | 694,104 | +0.48(+1.11%) |
Sep 17, 2018 | 43.12 | 43.60 | 42.94 | 43.07 | 787,464 | +0.06(+0.14%) |
Sep 14, 2018 | 42.89 | 43.11 | 42.67 | 43.01 | 786,140 | +0.05(+0.12%) |
Sep 13, 2018 | 43.16 | 43.24 | 42.91 | 42.96 | 964,432 | -0.26(-0.60%) |
Sep 12, 2018 | 43.78 | 43.78 | 42.93 | 43.22 | 1,053,974 | -0.27(-0.62%) |
Sep 11, 2018 | 43.41 | 43.66 | 43.16 | 43.49 | 1,410,824 | +0.10(+0.23%) |
Sep 10, 2018 | 43.65 | 43.91 | 43.35 | 43.39 | 1,056,190 | -0.13(-0.30%) |
Sep 07, 2018 | 43.51 | 43.54 | 42.80 | 43.52 | 1,046,129 | -0.14(-0.32%) |
Sep 06, 2018 | 44.07 | 44.33 | 43.57 | 43.66 | 799,638 | -0.54(-1.22%) |
Sep 05, 2018 | 43.83 | 44.27 | 43.09 | 44.20 | 1,197,795 | +0.19(+0.43%) |
Sep 04, 2018 | 44.53 | 44.87 | 43.94 | 44.01 | 1,108,466 | -0.50(-1.12%) |
Aug 31, 2018 | 44.51 | 44.51 | 44.51 | 0 | -0.47(-1.04%) | |
Aug 30, 2018 | 44.98 | 45.15 | 44.72 | 44.98 | 538,471 | +0.08(+0.18%) |
Aug 29, 2018 | 45.11 | 45.27 | 44.83 | 44.90 | 638,502 | -0.22(-0.49%) |
Aug 28, 2018 | 45.69 | 45.70 | 44.77 | 45.12 | 1,048,051 | -0.51(-1.12%) |
Aug 27, 2018 | 45.57 | 45.85 | 45.57 | 45.63 | 612,781 | +0.02(+0.04%) |
Aug 24, 2018 | 45.99 | 46.04 | 45.44 | 45.61 | 704,810 | -0.26(-0.57%) |
Aug 23, 2018 | 45.79 | 45.97 | 45.59 | 45.87 | 537,767 | -0.17(-0.37%) |
Aug 22, 2018 | 45.78 | 46.24 | 45.75 | 46.04 | 1,548,931 | +0.42(+0.92%) |
Aug 21, 2018 | 46.19 | 46.35 | 45.62 | 45.62 | 1,058,716 | -0.47(-1.02%) |
Aug 20, 2018 | 46.24 | 46.39 | 45.99 | 46.09 | 946,320 | -0.11(-0.24%) |
Aug 17, 2018 | 46.06 | 46.24 | 45.93 | 46.20 | 792,654 | +0.04(+0.09%) |
Aug 16, 2018 | 46.19 | 46.51 | 46.11 | 46.16 | 833,609 | +0.11(+0.24%) |
Aug 15, 2018 | 46.43 | 46.84 | 45.88 | 46.05 | 1,248,566 | -0.86(-1.83%) |
Aug 14, 2018 | 46.27 | 46.94 | 46.21 | 46.91 | 726,253 | +0.73(+1.58%) |
Aug 13, 2018 | 46.45 | 46.60 | 46.04 | 46.18 | 907,300 | +0.12(+0.26%) |
Aug 10, 2018 | 46.15 | 46.40 | 45.30 | 46.06 | 1,269,445 | -0.20(-0.43%) |
Aug 09, 2018 | 46.31 | 46.55 | 46.17 | 46.26 | 926,059 | -0.08(-0.17%) |
Aug 08, 2018 | 46.50 | 46.87 | 46.19 | 46.34 | 653,195 | -0.25(-0.54%) |
Aug 07, 2018 | 47.75 | 47.84 | 46.35 | 46.59 | 1,513,652 | -0.93(-1.96%) |
Aug 03, 2018 | 47.52 | 47.52 | 47.52 | 0 | +0.72(+1.54%) | |
Aug 02, 2018 | 46.31 | 46.82 | 45.71 | 46.80 | 1,214,070 | +0.19(+0.41%) |
Aug 01, 2018 | 46.58 | 46.77 | 46.28 | 46.61 | 1,045,301 | -0.19(-0.41%) |
Jul 31, 2018 | 46.08 | 46.90 | 46.01 | 46.80 | 1,180,020 | +0.70(+1.52%) |
Jul 30, 2018 | 45.87 | 46.13 | 45.79 | 46.10 | 497,748 | +0.44(+0.96%) |
Jul 27, 2018 | 45.92 | 46.13 | 45.58 | 45.66 | 1,079,750 | -0.45(-0.98%) |
Jul 26, 2018 | 46.12 | 46.12 | 45.82 | 46.11 | 1,329,866 | -0.11(-0.24%) |
Jul 25, 2018 | 46.17 | 46.33 | 45.94 | 46.22 | 644,386 | -0.01(-0.02%) |
Jul 24, 2018 | 45.89 | 46.33 | 45.89 | 46.23 | 843,924 | +0.08(+0.17%) |
Jul 23, 2018 | 46.10 | 46.24 | 45.85 | 46.15 | 800,808 | +0.15(+0.33%) |
Jul 20, 2018 | 46.23 | 46.23 | 45.87 | 46.00 | 883,799 | -0.34(-0.73%) |
Jul 19, 2018 | 45.80 | 46.43 | 45.59 | 46.34 | 1,435,840 | +0.74(+1.62%) |
Jul 18, 2018 | 45.40 | 45.72 | 45.21 | 45.60 | 1,223,048 | +0.24(+0.53%) |
Jul 17, 2018 | 46.07 | 46.09 | 45.34 | 45.36 | 1,209,996 | -0.72(-1.56%) |
Jul 16, 2018 | 46.29 | 46.56 | 45.96 | 46.08 | 1,035,162 | -0.63(-1.35%) |
Jul 13, 2018 | 46.90 | 46.97 | 46.39 | 46.71 | 854,530 | -0.16(-0.34%) |
Jul 12, 2018 | 46.39 | 47.02 | 46.29 | 46.87 | 1,124,220 | +0.55(+1.19%) |
Jul 11, 2018 | 46.31 | 46.64 | 46.12 | 46.32 | 858,132 | -0.31(-0.66%) |
Jul 10, 2018 | 46.50 | 46.66 | 46.29 | 46.63 | 819,642 | +0.27(+0.58%) |
Jul 09, 2018 | 46.40 | 46.61 | 46.21 | 46.36 | 701,484 | -0.05(-0.11%) |
Jul 06, 2018 | 45.37 | 46.45 | 45.28 | 46.41 | 1,033,895 | +1.01(+2.22%) |
Jul 05, 2018 | 45.42 | 45.83 | 45.25 | 45.40 | 3,056,354 | +0.02(+0.04%) |
Jul 04, 2018 | 45.49 | 45.65 | 45.18 | 45.38 | 215,079 | +0.00(+0.00%) |
Jul 03, 2018 | 45.70 | 45.98 | 45.22 | 45.38 | 717,692 | -0.15(-0.33%) |
Jun 29, 2018 | 45.53 | 45.53 | 45.53 | 0 | +0.31(+0.69%) | |
Jun 28, 2018 | 45.61 | 45.85 | 45.13 | 45.22 | 1,039,472 | -0.43(-0.94%) |
Jun 27, 2018 | 45.89 | 46.03 | 45.60 | 45.65 | 1,050,379 | +0.02(+0.04%) |
Jun 26, 2018 | 45.67 | 45.90 | 45.48 | 45.63 | 1,318,939 | +0.11(+0.24%) |
Jun 25, 2018 | 45.67 | 45.89 | 45.43 | 45.52 | 1,722,678 | -0.53(-1.15%) |
Jun 22, 2018 | 46.33 | 46.68 | 45.98 | 46.05 | 644,752 | +0.07(+0.15%) |
Jun 21, 2018 | 46.45 | 46.45 | 45.74 | 45.98 | 831,499 | -0.60(-1.29%) |
Jun 20, 2018 | 46.09 | 46.75 | 46.04 | 46.58 | 1,171,958 | +0.69(+1.50%) |
Jun 19, 2018 | 46.14 | 45.35 | 45.89 | 950,570 | -0.10(-0.22%) | |
Jun 18, 2018 | 45.13 | 46.09 | 45.08 | 45.99 | 977,473 | +0.75(+1.66%) |
Jun 15, 2018 | 45.46 | 45.25 | 45.24 | 3,419,398 | -0.01(-0.02%) | |
Jun 14, 2018 | 44.76 | 45.36 | 44.69 | 45.25 | 1,173,172 | +0.65(+1.46%) |
Jun 13, 2018 | 44.83 | 44.95 | 44.43 | 44.60 | 1,019,136 | -0.18(-0.40%) |
Jun 12, 2018 | 45.11 | 45.11 | 44.40 | 44.78 | 991,315 | -0.33(-0.73%) |
Jun 11, 2018 | 44.85 | 45.19 | 44.53 | 45.11 | 1,283,206 | +0.30(+0.67%) |
Jun 08, 2018 | 44.82 | 44.84 | 44.43 | 44.81 | 607,287 | -0.02(-0.04%) |
Jun 07, 2018 | 44.65 | 45.02 | 44.50 | 44.83 | 825,849 | +0.25(+0.56%) |
Jun 06, 2018 | 43.83 | 44.58 | 1,026,307 | -0.11(-0.25%) | ||
Jun 05, 2018 | 44.66 | 45.27 | 44.52 | 44.69 | 974,296 | +0.13(+0.29%) |
Jun 04, 2018 | 44.80 | 45.52 | 44.54 | 44.56 | 976,988 | -0.29(-0.65%) |
Jun 01, 2018 | 45.00 | 45.37 | 44.79 | 44.85 | 825,204 | -0.25(-0.55%) |
May 31, 2018 | 44.76 | 45.37 | 44.60 | 45.10 | 1,998,736 | +0.09(+0.20%) |
May 30, 2018 | 44.03 | 45.10 | 43.77 | 45.01 | 1,230,611 | +0.98(+2.23%) |
May 29, 2018 | 43.53 | 44.09 | 43.14 | 44.03 | 826,686 | +0.51(+1.17%) |
May 28, 2018 | 43.24 | 43.67 | 43.02 | 43.52 | 633,442 | +0.28(+0.65%) |
May 25, 2018 | 43.41 | 43.48 | 42.74 | 43.24 | 994,491 | -0.40(-0.92%) |
May 24, 2018 | 43.74 | 44.05 | 43.56 | 43.64 | 840,903 | -0.47(-1.07%) |
May 23, 2018 | 44.28 | 44.33 | 43.74 | 44.11 | 1,319,961 | -0.33(-0.74%) |
May 22, 2018 | 44.20 | 44.72 | 44.19 | 44.44 | 1,015,484 | +0.08(+0.18%) |
May 18, 2018 | 44.36 | 44.36 | 44.36 | 0 | -0.11(-0.25%) | |
May 17, 2018 | 44.40 | 44.58 | 44.25 | 44.47 | 1,109,317 | +0.13(+0.29%) |
May 16, 2018 | 44.46 | 44.70 | 43.97 | 44.34 | 918,283 | -0.21(-0.47%) |
May 15, 2018 | 44.69 | 44.99 | 44.27 | 44.55 | 971,040 | -0.12(-0.27%) |
May 14, 2018 | 44.32 | 44.94 | 44.30 | 44.67 | 1,112,761 | +0.36(+0.81%) |
May 11, 2018 | 44.10 | 44.51 | 43.95 | 44.31 | 1,038,704 | +0.32(+0.73%) |
May 10, 2018 | 44.22 | 44.22 | 43.75 | 43.99 | 3,491,664 | -0.01(-0.02%) |
May 09, 2018 | 44.28 | 44.63 | 43.97 | 44.00 | 1,236,438 | -0.27(-0.61%) |
May 08, 2018 | 44.14 | 44.35 | 43.43 | 44.27 | 1,085,714 | +0.19(+0.43%) |
May 07, 2018 | 43.61 | 44.52 | 43.41 | 44.08 | 4,336,839 | +0.45(+1.03%) |
May 04, 2018 | 41.73 | 43.76 | 41.61 | 43.63 | 2,020,372 | +2.56(+6.23%) |
May 03, 2018 | 41.08 | 41.36 | 40.79 | 41.07 | 975,526 | +0.08(+0.20%) |
May 02, 2018 | 40.83 | 41.26 | 40.83 | 40.99 | 1,200,791 | +0.20(+0.49%) |