Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 46.72 | 46.89 | 46.45 | 46.77 | 5,940,237 | +0.20(+0.43%) |
Jun 27, 2019 | 45.97 | 46.61 | 45.85 | 46.57 | 4,417,863 | +0.69(+1.51%) |
Jun 26, 2019 | 46.47 | 46.49 | 45.73 | 45.88 | 4,423,757 | -0.41(-0.89%) |
Jun 25, 2019 | 46.73 | 46.99 | 46.10 | 46.29 | 6,269,945 | -0.52(-1.11%) |
Jun 24, 2019 | 47.08 | 47.47 | 46.71 | 46.81 | 3,127,148 | -0.29(-0.62%) |
Jun 21, 2019 | 47.97 | 48.05 | 47.08 | 47.10 | 6,222,514 | -0.53(-1.11%) |
Jun 20, 2019 | 47.39 | 47.72 | 46.81 | 47.62 | 5,696,482 | +0.57(+1.21%) |
Jun 19, 2019 | 46.97 | 47.35 | 46.88 | 47.05 | 4,589,730 | +0.22(+0.47%) |
Jun 18, 2019 | 46.43 | 47.01 | 46.40 | 46.83 | 3,774,804 | +0.32(+0.68%) |
Jun 17, 2019 | 46.90 | 47.05 | 46.47 | 46.52 | 3,088,256 | -0.28(-0.60%) |
Jun 14, 2019 | 46.76 | 46.90 | 46.39 | 46.80 | 3,652,972 | +0.10(+0.21%) |
Jun 13, 2019 | 46.26 | 46.92 | 46.21 | 46.70 | 4,397,543 | +0.49(+1.06%) |
Jun 12, 2019 | 46.38 | 46.45 | 45.91 | 46.21 | 3,257,500 | -0.10(-0.23%) |
Jun 11, 2019 | 46.77 | 46.91 | 46.04 | 46.32 | 4,111,300 | -0.22(-0.47%) |
Jun 10, 2019 | 46.33 | 46.73 | 46.22 | 46.53 | 5,324,404 | +0.37(+0.79%) |
Jun 07, 2019 | 46.69 | 46.91 | 46.17 | 46.17 | 5,966,377 | -0.56(-1.20%) |
Jun 06, 2019 | 46.76 | 47.27 | 46.57 | 46.73 | 5,460,038 | -0.11(-0.24%) |
Jun 05, 2019 | 46.54 | 46.87 | 45.97 | 46.84 | 6,280,842 | -0.13(-0.28%) |
Jun 04, 2019 | 46.40 | 47.04 | 46.13 | 46.97 | 7,764,564 | +0.98(+2.12%) |
Jun 03, 2019 | 44.55 | 46.03 | 44.43 | 45.99 | 8,134,230 | +1.43(+3.21%) |
May 31, 2019 | 44.85 | 44.93 | 44.20 | 44.56 | 5,868,618 | -0.76(-1.68%) |
May 30, 2019 | 45.19 | 45.59 | 45.02 | 45.32 | 3,768,495 | +0.28(+0.62%) |
May 29, 2019 | 45.30 | 45.33 | 44.65 | 45.04 | 4,433,249 | -0.39(-0.86%) |
May 28, 2019 | 45.89 | 46.28 | 45.38 | 45.43 | 6,626,889 | -0.60(-1.31%) |
May 24, 2019 | 45.77 | 46.11 | 45.54 | 46.04 | 3,766,977 | +0.49(+1.07%) |
May 23, 2019 | 45.56 | 45.57 | 44.96 | 45.55 | 5,828,760 | -0.31(-0.69%) |
May 22, 2019 | 45.64 | 46.13 | 45.44 | 45.86 | 5,052,513 | +0.05(+0.11%) |
May 21, 2019 | 46.05 | 46.09 | 45.45 | 45.81 | 5,304,632 | +0.06(+0.13%) |
May 20, 2019 | 45.75 | 46.26 | 45.51 | 45.75 | 6,548,028 | +0.05(+0.11%) |
May 17, 2019 | 45.09 | 45.98 | 44.99 | 45.70 | 5,643,647 | +0.12(+0.27%) |
May 16, 2019 | 45.34 | 46.22 | 45.34 | 45.57 | 6,246,377 | +0.33(+0.73%) |
May 15, 2019 | 44.57 | 45.53 | 44.33 | 45.24 | 7,064,024 | +0.32(+0.72%) |
May 14, 2019 | 44.26 | 45.26 | 44.26 | 44.92 | 7,843,591 | +0.66(+1.50%) |
May 13, 2019 | 44.48 | 44.74 | 43.69 | 44.26 | 6,755,918 | -0.80(-1.78%) |
May 10, 2019 | 44.05 | 45.09 | 43.72 | 45.06 | 6,623,641 | +0.71(+1.59%) |
May 09, 2019 | 43.36 | 44.43 | 43.09 | 44.35 | 6,954,554 | +0.76(+1.74%) |
May 08, 2019 | 43.66 | 45.36 | 43.48 | 43.59 | 12,644,587 | -0.30(-0.68%) |
May 07, 2019 | 44.27 | 44.77 | 43.63 | 43.89 | 33,534,466 | +2.78(+6.77%) |
May 06, 2019 | 40.39 | 41.11 | 40.27 | 41.11 | 6,865,957 | +0.00(+0.00%) |
May 03, 2019 | 40.92 | 41.33 | 40.78 | 41.11 | 7,290,418 | +0.27(+0.66%) |
May 02, 2019 | 41.03 | 41.40 | 40.57 | 40.84 | 5,447,705 | -0.06(-0.15%) |
May 01, 2019 | 41.45 | 41.71 | 40.88 | 40.90 | 4,898,247 | -0.61(-1.47%) |
Apr 30, 2019 | 41.01 | 41.53 | 40.88 | 41.51 | 6,234,335 | +0.51(+1.23%) |
Apr 29, 2019 | 40.27 | 41.11 | 40.21 | 41.00 | 5,099,246 | +0.82(+2.04%) |
Apr 26, 2019 | 39.44 | 40.22 | 39.21 | 40.18 | 3,519,085 | +0.75(+1.90%) |
Apr 25, 2019 | 39.68 | 39.86 | 39.20 | 39.43 | 6,878,954 | -0.48(-1.20%) |
Apr 24, 2019 | 39.91 | 40.31 | 39.81 | 39.91 | 4,642,208 | -0.21(-0.52%) |
Apr 23, 2019 | 39.96 | 40.19 | 39.75 | 40.12 | 5,771,989 | -0.02(-0.04%) |
Apr 22, 2019 | 40.13 | 40.40 | 39.89 | 40.14 | 3,015,252 | -0.03(-0.09%) |
Apr 18, 2019 | 40.05 | 40.52 | 39.97 | 40.17 | 4,273,879 | +0.06(+0.15%) |
Apr 17, 2019 | 40.79 | 40.84 | 39.81 | 40.11 | 4,183,772 | -0.67(-1.65%) |
Apr 16, 2019 | 40.18 | 40.91 | 40.17 | 40.78 | 5,397,524 | +0.82(+2.05%) |
Apr 15, 2019 | 40.29 | 40.40 | 39.89 | 39.96 | 4,316,300 | -0.34(-0.84%) |
Apr 12, 2019 | 40.14 | 40.97 | 40.11 | 40.30 | 5,658,317 | +0.42(+1.05%) |
Apr 11, 2019 | 39.61 | 39.98 | 39.33 | 39.88 | 4,962,820 | +0.72(+1.85%) |
Apr 10, 2019 | 38.89 | 39.27 | 38.59 | 39.16 | 2,182,216 | +0.22(+0.56%) |
Apr 09, 2019 | 38.91 | 39.03 | 38.48 | 38.94 | 3,893,142 | -0.21(-0.53%) |
Apr 08, 2019 | 39.24 | 39.40 | 38.93 | 39.15 | 2,460,608 | -0.16(-0.40%) |
Apr 05, 2019 | 39.00 | 39.53 | 38.97 | 39.31 | 4,657,464 | +0.39(+1.01%) |
Apr 04, 2019 | 38.30 | 39.01 | 38.24 | 38.92 | 4,301,621 | +0.64(+1.66%) |
Apr 03, 2019 | 38.34 | 38.54 | 38.12 | 38.28 | 4,000,112 | +0.28(+0.73%) |
Apr 02, 2019 | 38.36 | 38.68 | 37.82 | 38.00 | 3,924,056 | -0.38(-1.00%) |
Apr 01, 2019 | 37.97 | 38.64 | 37.92 | 38.38 | 4,258,149 | +0.81(+2.16%) |
Mar 29, 2019 | 37.91 | 38.02 | 37.39 | 37.57 | 4,938,134 | -0.03(-0.09%) |
Mar 28, 2019 | 37.75 | 37.96 | 37.01 | 37.61 | 3,413,272 | -0.03(-0.09%) |
Mar 27, 2019 | 37.59 | 37.92 | 37.50 | 37.64 | 3,524,311 | +0.08(+0.21%) |
Mar 26, 2019 | 37.33 | 37.76 | 37.21 | 37.56 | 3,390,492 | +0.52(+1.41%) |
Mar 25, 2019 | 37.23 | 37.44 | 36.80 | 37.04 | 4,486,639 | -0.15(-0.40%) |
Mar 22, 2019 | 37.52 | 37.63 | 36.81 | 37.19 | 6,200,975 | -0.71(-1.87%) |
Mar 21, 2019 | 37.14 | 38.28 | 37.09 | 37.90 | 5,399,154 | +0.41(+1.09%) |
Mar 20, 2019 | 38.10 | 38.40 | 37.37 | 37.48 | 5,528,337 | -0.79(-2.05%) |
Mar 19, 2019 | 38.87 | 39.27 | 38.19 | 38.27 | 5,833,844 | -0.37(-0.95%) |
Mar 18, 2019 | 38.63 | 38.99 | 38.56 | 38.64 | 4,051,915 | +0.21(+0.54%) |
Mar 15, 2019 | 38.03 | 38.51 | 38.03 | 38.43 | 8,521,857 | +0.25(+0.66%) |
Mar 14, 2019 | 37.94 | 38.38 | 37.84 | 38.17 | 5,454,446 | +0.24(+0.64%) |
Mar 13, 2019 | 37.51 | 38.24 | 37.40 | 37.93 | 6,857,986 | +0.64(+1.72%) |
Mar 12, 2019 | 37.11 | 37.62 | 37.09 | 37.29 | 4,169,577 | +0.20(+0.54%) |
Mar 11, 2019 | 36.78 | 37.31 | 36.67 | 37.09 | 3,529,182 | +0.54(+1.47%) |
Mar 08, 2019 | 35.77 | 36.57 | 35.60 | 36.55 | 4,844,028 | +0.34(+0.93%) |
Mar 07, 2019 | 36.51 | 36.75 | 36.01 | 36.22 | 6,888,812 | -0.60(-1.62%) |
Mar 06, 2019 | 37.31 | 37.53 | 36.69 | 36.81 | 6,080,188 | -0.58(-1.55%) |
Mar 05, 2019 | 37.66 | 37.67 | 36.93 | 37.39 | 5,236,676 | -0.29(-0.78%) |
Mar 04, 2019 | 37.61 | 38.07 | 36.94 | 37.69 | 10,984,376 | +0.24(+0.65%) |
Mar 01, 2019 | 37.66 | 37.82 | 37.29 | 37.45 | 6,175,391 | +0.03(+0.07%) |
Feb 28, 2019 | 37.84 | 37.90 | 37.33 | 37.42 | 4,758,018 | -0.23(-0.62%) |
Feb 27, 2019 | 37.98 | 38.02 | 37.39 | 37.65 | 5,481,888 | -0.34(-0.89%) |
Feb 26, 2019 | 37.79 | 38.75 | 37.77 | 37.99 | 7,670,275 | +0.03(+0.07%) |
Feb 25, 2019 | 37.41 | 38.44 | 37.30 | 37.96 | 11,777,313 | +0.83(+2.24%) |
Feb 22, 2019 | 37.36 | 37.53 | 37.02 | 37.13 | 5,690,965 | -0.12(-0.33%) |
Feb 21, 2019 | 37.43 | 37.72 | 37.03 | 37.25 | 6,252,157 | -0.24(-0.65%) |
Feb 20, 2019 | 37.19 | 37.50 | 36.73 | 37.50 | 6,519,728 | +0.26(+0.70%) |
Feb 19, 2019 | 36.53 | 37.33 | 36.23 | 37.24 | 10,186,118 | +0.58(+1.58%) |
Feb 15, 2019 | 35.24 | 36.68 | 35.11 | 36.66 | 18,916,854 | +1.84(+5.30%) |
Feb 14, 2019 | 36.46 | 36.64 | 34.65 | 34.81 | 25,660,598 | -3.46(-9.03%) |
Feb 13, 2019 | 38.13 | 38.61 | 38.07 | 38.27 | 6,104,422 | +0.30(+0.80%) |
Feb 12, 2019 | 37.61 | 38.33 | 37.57 | 37.96 | 4,576,318 | +0.68(+1.81%) |
Feb 11, 2019 | 36.96 | 37.38 | 36.84 | 37.29 | 5,914,617 | +0.52(+1.41%) |
Feb 08, 2019 | 36.90 | 36.99 | 36.23 | 36.77 | 5,682,653 | -0.33(-0.89%) |
Feb 07, 2019 | 37.45 | 37.68 | 36.68 | 37.10 | 6,118,364 | -0.71(-1.88%) |
Feb 06, 2019 | 37.81 | 37.97 | 37.63 | 37.81 | 4,758,944 | -0.01(-0.02%) |
Feb 05, 2019 | 37.96 | 37.98 | 37.50 | 37.82 | 6,627,604 | -0.29(-0.77%) |
Feb 04, 2019 | 37.83 | 38.32 | 37.78 | 38.11 | 10,001,326 | +0.16(+0.41%) |
Feb 01, 2019 | 37.64 | 37.96 | 37.29 | 37.96 | 3,906,116 | +0.51(+1.36%) |
Jan 31, 2019 | 36.80 | 37.52 | 36.69 | 37.45 | 7,454,143 | +0.36(+0.98%) |
Jan 30, 2019 | 36.68 | 37.34 | 36.47 | 37.08 | 5,218,242 | +0.48(+1.30%) |
Jan 29, 2019 | 36.94 | 37.04 | 36.56 | 36.60 | 4,093,312 | -0.48(-1.31%) |
Jan 28, 2019 | 37.25 | 37.31 | 36.61 | 37.09 | 4,787,377 | -0.31(-0.83%) |
Jan 25, 2019 | 37.54 | 37.83 | 37.29 | 37.40 | 5,498,395 | +0.21(+0.56%) |
Jan 24, 2019 | 36.98 | 37.75 | 36.90 | 37.19 | 4,282,014 | +0.10(+0.28%) |
Jan 23, 2019 | 37.69 | 37.76 | 36.66 | 37.09 | 4,808,517 | -0.47(-1.25%) |
Jan 22, 2019 | 37.92 | 38.09 | 37.33 | 37.56 | 6,667,783 | -0.69(-1.81%) |
Jan 18, 2019 | 37.70 | 38.26 | 37.52 | 38.25 | 5,948,764 | +0.75(+2.01%) |
Jan 17, 2019 | 37.12 | 37.70 | 36.76 | 37.50 | 5,750,335 | +0.14(+0.37%) |
Jan 16, 2019 | 36.88 | 37.59 | 36.51 | 37.36 | 6,130,670 | +0.59(+1.60%) |
Jan 15, 2019 | 36.41 | 36.79 | 36.19 | 36.77 | 6,166,576 | +0.39(+1.07%) |
Jan 14, 2019 | 35.76 | 36.63 | 35.64 | 36.38 | 5,439,890 | +0.29(+0.82%) |
Jan 11, 2019 | 35.63 | 36.33 | 35.44 | 36.09 | 5,549,424 | +0.21(+0.58%) |
Jan 10, 2019 | 35.63 | 36.02 | 35.35 | 35.88 | 3,751,159 | +0.23(+0.63%) |
Jan 09, 2019 | 35.14 | 36.00 | 35.13 | 35.65 | 4,932,867 | +0.51(+1.45%) |
Jan 08, 2019 | 35.31 | 35.55 | 34.73 | 35.14 | 4,513,326 | +0.14(+0.40%) |
Jan 07, 2019 | 34.67 | 35.84 | 34.50 | 35.00 | 5,788,415 | +0.20(+0.57%) |
Jan 04, 2019 | 34.12 | 34.84 | 34.08 | 34.80 | 5,568,127 | +1.24(+3.69%) |
Jan 03, 2019 | 34.16 | 34.31 | 33.50 | 33.56 | 5,839,643 | -0.75(-2.20%) |
Jan 02, 2019 | 33.69 | 34.40 | 33.50 | 34.32 | 5,213,912 | +0.18(+0.53%) |
Dec 31, 2018 | 33.50 | 34.14 | 33.27 | 34.14 | 6,959,524 | +0.68(+2.05%) |
Dec 28, 2018 | 34.21 | 34.41 | 33.23 | 33.45 | 7,400,656 | -0.61(-1.81%) |
Dec 27, 2018 | 33.12 | 34.07 | 32.70 | 34.07 | 7,848,563 | +0.64(+1.92%) |
Dec 26, 2018 | 32.33 | 33.45 | 31.65 | 33.43 | 7,102,777 | +1.09(+3.38%) |
Dec 24, 2018 | 32.12 | 33.21 | 31.67 | 32.33 | 6,079,914 | -0.06(-0.19%) |
Dec 21, 2018 | 32.88 | 33.90 | 32.26 | 32.40 | 16,193,287 | -0.65(-1.97%) |
Dec 20, 2018 | 33.83 | 34.27 | 32.88 | 33.04 | 11,103,514 | -1.03(-3.02%) |
Dec 19, 2018 | 32.58 | 34.61 | 32.58 | 34.08 | 19,023,110 | +1.54(+4.74%) |
Dec 18, 2018 | 32.70 | 33.51 | 32.35 | 32.53 | 8,329,805 | +0.09(+0.27%) |
Dec 17, 2018 | 32.40 | 33.20 | 32.17 | 32.45 | 11,881,943 | -0.03(-0.08%) |
Dec 14, 2018 | 32.05 | 32.68 | 31.94 | 32.47 | 9,439,147 | +0.17(+0.54%) |
Dec 13, 2018 | 32.55 | 32.92 | 32.06 | 32.30 | 11,375,948 | -0.34(-1.03%) |
Dec 12, 2018 | 32.05 | 33.12 | 31.75 | 32.64 | 9,897,508 | +0.94(+2.98%) |
Dec 11, 2018 | 32.58 | 33.17 | 31.46 | 31.69 | 13,752,943 | -0.52(-1.61%) |
Dec 10, 2018 | 32.29 | 32.38 | 31.05 | 32.21 | 14,307,935 | -0.34(-1.03%) |
Dec 07, 2018 | 33.72 | 34.37 | 32.49 | 32.55 | 10,768,517 | -1.30(-3.83%) |
Dec 06, 2018 | 34.32 | 34.48 | 33.06 | 33.84 | 16,767,853 | -1.17(-3.34%) |
Dec 04, 2018 | 36.98 | 37.32 | 34.95 | 35.01 | 10,922,338 | -2.07(-5.58%) |
Dec 03, 2018 | 37.65 | 37.85 | 36.84 | 37.08 | 21,680,338 | -0.06(-0.16%) |
Nov 30, 2018 | 37.25 | 37.41 | 36.41 | 37.14 | 11,687,018 | -0.16(-0.44%) |
Nov 29, 2018 | 37.71 | 38.05 | 37.13 | 37.31 | 7,533,035 | -0.76(-1.99%) |
Nov 28, 2018 | 37.37 | 38.18 | 36.82 | 38.06 | 7,104,609 | +0.76(+2.05%) |
Nov 27, 2018 | 37.46 | 37.58 | 36.98 | 37.30 | 5,837,751 | -0.36(-0.96%) |
Nov 26, 2018 | 37.70 | 38.20 | 37.60 | 37.66 | 8,557,268 | +0.41(+1.11%) |
Nov 23, 2018 | 37.31 | 37.80 | 37.19 | 37.25 | 3,449,619 | -0.42(-1.12%) |
Nov 21, 2018 | 37.67 | 37.67 | 37.67 | 0 | +0.69(+1.86%) | |
Nov 20, 2018 | 36.82 | 37.17 | 36.50 | 36.98 | 11,272,984 | -0.21(-0.55%) |
Nov 19, 2018 | 36.81 | 37.22 | 36.58 | 37.19 | 9,880,609 | +0.31(+0.84%) |
Nov 16, 2018 | 36.41 | 37.24 | 36.34 | 36.88 | 10,659,876 | +0.21(+0.59%) |
Nov 15, 2018 | 35.72 | 36.87 | 35.39 | 36.66 | 8,390,540 | +0.64(+1.79%) |
Nov 14, 2018 | 36.50 | 37.00 | 35.77 | 36.02 | 11,366,519 | -0.19(-0.52%) |
Nov 13, 2018 | 36.55 | 37.07 | 36.16 | 36.21 | 6,998,084 | -0.27(-0.73%) |
Nov 12, 2018 | 37.55 | 37.64 | 36.40 | 36.47 | 5,994,959 | -1.16(-3.08%) |
Nov 09, 2018 | 37.87 | 38.13 | 37.42 | 37.63 | 6,287,796 | -0.37(-0.97%) |
Nov 08, 2018 | 37.89 | 38.53 | 37.86 | 38.00 | 8,106,730 | -0.15(-0.41%) |
Nov 07, 2018 | 38.05 | 38.37 | 37.68 | 38.16 | 8,700,323 | -0.40(-1.05%) |
Nov 06, 2018 | 37.70 | 38.65 | 37.43 | 38.56 | 8,781,946 | +0.66(+1.74%) |
Nov 05, 2018 | 37.02 | 37.98 | 37.01 | 37.90 | 8,376,200 | +0.73(+1.96%) |
Nov 02, 2018 | 37.29 | 37.79 | 36.39 | 37.17 | 10,793,785 | +0.14(+0.37%) |
Nov 01, 2018 | 37.24 | 38.33 | 36.60 | 37.03 | 14,020,271 | +1.57(+4.43%) |
Oct 31, 2018 | 36.18 | 36.60 | 35.38 | 35.46 | 13,183,804 | +0.28(+0.81%) |
Oct 30, 2018 | 34.35 | 35.24 | 33.74 | 35.18 | 25,650,274 | +0.90(+2.63%) |
Oct 29, 2018 | 35.64 | 35.75 | 34.01 | 34.27 | 15,007,637 | -0.87(-2.47%) |
Oct 26, 2018 | 36.10 | 36.14 | 34.76 | 35.14 | 13,540,904 | -1.25(-3.44%) |
Oct 25, 2018 | 36.43 | 36.95 | 36.05 | 36.40 | 11,461,144 | +0.13(+0.36%) |
Oct 24, 2018 | 37.80 | 37.83 | 36.22 | 36.27 | 11,369,110 | -1.67(-4.41%) |
Oct 23, 2018 | 38.03 | 38.20 | 37.11 | 37.94 | 15,878,039 | -0.67(-1.73%) |
Oct 22, 2018 | 40.61 | 40.70 | 38.57 | 38.61 | 12,867,176 | -1.92(-4.75%) |
Oct 19, 2018 | 40.58 | 41.26 | 40.19 | 40.53 | 11,056,014 | -1.21(-2.90%) |
Oct 18, 2018 | 42.52 | 42.54 | 41.11 | 41.75 | 8,594,467 | -0.87(-2.04%) |
Oct 17, 2018 | 42.25 | 43.15 | 41.82 | 42.61 | 5,713,685 | +0.27(+0.65%) |
Oct 16, 2018 | 42.19 | 42.36 | 41.49 | 42.34 | 7,759,104 | +0.21(+0.51%) |
Oct 15, 2018 | 42.72 | 42.98 | 42.12 | 42.12 | 5,894,168 | -0.62(-1.45%) |
Oct 12, 2018 | 43.41 | 43.41 | 41.95 | 42.74 | 6,854,524 | -0.32(-0.74%) |
Oct 11, 2018 | 44.93 | 44.96 | 42.91 | 43.06 | 10,968,416 | -1.93(-4.29%) |
Oct 10, 2018 | 45.99 | 46.26 | 44.98 | 44.99 | 5,324,210 | -1.23(-2.66%) |
Oct 09, 2018 | 46.27 | 46.49 | 45.91 | 46.22 | 4,221,076 | -0.20(-0.43%) |
Oct 08, 2018 | 45.74 | 46.75 | 45.64 | 46.42 | 4,631,333 | +0.39(+0.84%) |
Oct 05, 2018 | 46.37 | 46.75 | 45.99 | 46.03 | 3,361,821 | -0.26(-0.56%) |
Oct 04, 2018 | 45.80 | 46.55 | 45.78 | 46.29 | 5,594,519 | +0.54(+1.18%) |
Oct 03, 2018 | 45.95 | 46.25 | 45.72 | 45.75 | 4,182,468 | +0.13(+0.28%) |
Oct 02, 2018 | 45.56 | 45.74 | 45.24 | 45.62 | 2,933,616 | +0.03(+0.08%) |
Oct 01, 2018 | 45.89 | 46.14 | 45.47 | 45.58 | 4,186,125 | -0.14(-0.30%) |
Sep 28, 2018 | 45.49 | 45.87 | 45.11 | 45.72 | 5,196,843 | -0.13(-0.28%) |
Sep 27, 2018 | 46.42 | 46.45 | 45.85 | 45.85 | 4,762,130 | -0.57(-1.22%) |
Sep 26, 2018 | 46.77 | 47.05 | 46.36 | 46.42 | 5,711,140 | -0.31(-0.66%) |
Sep 25, 2018 | 46.95 | 47.21 | 46.57 | 46.73 | 6,694,998 | -0.21(-0.44%) |
Sep 24, 2018 | 46.88 | 47.18 | 46.74 | 46.93 | 7,689,264 | -0.02(-0.04%) |
Sep 21, 2018 | 46.75 | 47.02 | 46.56 | 46.95 | 7,499,384 | +0.30(+0.64%) |
Sep 20, 2018 | 46.59 | 46.99 | 46.56 | 46.65 | 5,897,080 | +0.37(+0.80%) |
Sep 19, 2018 | 46.47 | 46.97 | 46.28 | 46.28 | 5,879,389 | -0.05(-0.11%) |
Sep 18, 2018 | 45.77 | 46.44 | 45.64 | 46.33 | 4,524,748 | +0.56(+1.22%) |
Sep 17, 2018 | 45.81 | 45.87 | 45.52 | 45.77 | 4,384,156 | +0.04(+0.09%) |
Sep 14, 2018 | 45.10 | 45.93 | 45.02 | 45.73 | 4,272,753 | +0.77(+1.72%) |
Sep 13, 2018 | 44.71 | 45.19 | 44.71 | 44.96 | 4,148,111 | +0.30(+0.67%) |
Sep 12, 2018 | 44.53 | 44.81 | 44.22 | 44.66 | 5,594,692 | -0.04(-0.10%) |
Sep 11, 2018 | 44.60 | 44.86 | 44.18 | 44.70 | 6,369,900 | -0.30(-0.66%) |
Sep 10, 2018 | 45.44 | 45.44 | 44.66 | 45.00 | 5,314,833 | -0.81(-1.77%) |
Sep 07, 2018 | 46.02 | 46.09 | 45.55 | 45.81 | 3,276,697 | -0.20(-0.43%) |
Sep 06, 2018 | 46.01 | 46.28 | 45.74 | 46.01 | 5,497,058 | +0.07(+0.15%) |
Sep 05, 2018 | 45.50 | 46.00 | 45.43 | 45.94 | 6,096,183 | +0.38(+0.84%) |
Sep 04, 2018 | 45.04 | 45.65 | 45.02 | 45.56 | 3,569,696 | +0.17(+0.38%) |
Aug 31, 2018 | 45.38 | 45.38 | 45.38 | 0 | -0.40(-0.88%) | |
Aug 30, 2018 | 45.96 | 46.05 | 45.47 | 45.79 | 3,453,727 | -0.22(-0.48%) |
Aug 29, 2018 | 46.09 | 46.11 | 45.79 | 46.01 | 5,034,999 | -0.12(-0.26%) |
Aug 28, 2018 | 46.28 | 46.61 | 45.97 | 46.13 | 4,226,247 | -0.15(-0.33%) |
Aug 27, 2018 | 45.74 | 46.66 | 45.60 | 46.28 | 5,409,456 | +0.78(+1.71%) |
Aug 24, 2018 | 45.04 | 45.60 | 44.91 | 45.50 | 3,534,554 | +0.60(+1.33%) |
Aug 23, 2018 | 45.35 | 45.35 | 44.79 | 44.91 | 5,115,683 | -0.44(-0.98%) |
Aug 22, 2018 | 45.67 | 45.73 | 44.97 | 45.35 | 5,509,316 | -0.57(-1.25%) |
Aug 21, 2018 | 45.36 | 46.17 | 45.24 | 45.92 | 6,872,765 | +0.55(+1.20%) |
Aug 20, 2018 | 44.89 | 45.43 | 44.88 | 45.38 | 3,759,636 | +0.50(+1.10%) |
Aug 17, 2018 | 44.65 | 45.04 | 44.45 | 44.88 | 5,184,559 | +0.10(+0.23%) |
Aug 16, 2018 | 44.65 | 45.06 | 44.62 | 44.78 | 5,892,055 | +0.31(+0.69%) |
Aug 15, 2018 | 44.45 | 44.55 | 44.16 | 44.47 | 4,211,675 | -0.20(-0.44%) |
Aug 14, 2018 | 44.44 | 44.81 | 44.21 | 44.67 | 3,731,372 | +0.20(+0.44%) |
Aug 13, 2018 | 44.57 | 44.86 | 44.33 | 44.47 | 6,159,882 | -0.10(-0.23%) |
Aug 10, 2018 | 44.07 | 44.61 | 43.73 | 44.57 | 6,732,875 | +0.19(+0.42%) |
Aug 09, 2018 | 44.69 | 45.04 | 44.38 | 44.39 | 4,054,745 | -0.38(-0.84%) |
Aug 08, 2018 | 45.20 | 45.32 | 44.64 | 44.76 | 6,457,793 | -0.47(-1.04%) |
Aug 07, 2018 | 45.73 | 45.85 | 45.19 | 45.23 | 6,071,940 | -0.37(-0.81%) |
Aug 06, 2018 | 45.68 | 45.69 | 45.00 | 45.60 | 7,800,508 | -0.20(-0.43%) |
Aug 03, 2018 | 45.33 | 46.16 | 44.69 | 45.79 | 14,315,238 | -1.29(-2.74%) |
Aug 02, 2018 | 46.59 | 47.42 | 46.40 | 47.08 | 5,538,706 | +0.15(+0.31%) |
Aug 01, 2018 | 47.40 | 48.11 | 46.82 | 46.94 | 6,477,728 | -0.19(-0.40%) |
Jul 31, 2018 | 47.15 | 47.30 | 46.76 | 47.13 | 6,003,037 | +0.23(+0.49%) |
Jul 30, 2018 | 46.38 | 47.16 | 46.32 | 46.90 | 4,936,950 | +0.50(+1.07%) |
Jul 27, 2018 | 46.31 | 46.81 | 46.27 | 46.40 | 3,881,917 | +0.09(+0.20%) |
Jul 26, 2018 | 45.91 | 46.73 | 45.91 | 46.31 | 4,475,798 | +0.58(+1.27%) |
Jul 25, 2018 | 45.75 | 45.86 | 45.22 | 45.73 | 3,998,395 | -0.11(-0.24%) |
Jul 24, 2018 | 45.57 | 46.21 | 45.43 | 45.84 | 4,266,861 | +0.26(+0.56%) |
Jul 23, 2018 | 45.45 | 45.79 | 44.84 | 45.58 | 5,311,430 | +0.07(+0.15%) |
Jul 20, 2018 | 45.74 | 46.02 | 45.46 | 45.51 | 5,728,234 | -0.45(-0.98%) |
Jul 19, 2018 | 46.86 | 46.99 | 45.82 | 45.96 | 5,727,325 | -1.09(-2.32%) |
Jul 18, 2018 | 46.66 | 47.24 | 46.49 | 47.06 | 3,232,371 | +0.36(+0.77%) |
Jul 17, 2018 | 46.91 | 46.98 | 46.61 | 46.70 | 2,634,064 | -0.05(-0.11%) |
Jul 16, 2018 | 46.41 | 46.84 | 46.28 | 46.75 | 2,314,590 | +0.45(+0.98%) |
Jul 13, 2018 | 46.19 | 46.40 | 45.96 | 46.30 | 3,195,237 | -0.05(-0.11%) |
Jul 12, 2018 | 46.75 | 46.81 | 46.10 | 46.35 | 3,059,938 | -0.22(-0.48%) |
Jul 11, 2018 | 47.13 | 47.25 | 46.42 | 46.57 | 3,224,457 | -0.77(-1.62%) |
Jul 10, 2018 | 47.60 | 47.63 | 47.14 | 47.34 | 4,014,304 | -0.09(-0.18%) |
Jul 09, 2018 | 46.66 | 47.54 | 46.55 | 47.42 | 5,512,584 | +1.02(+2.19%) |
Jul 06, 2018 | 45.94 | 46.65 | 45.73 | 46.41 | 2,591,887 | +0.38(+0.83%) |
Jul 05, 2018 | 46.08 | 46.20 | 45.68 | 46.02 | 3,214,484 | +0.21(+0.47%) |
Jul 03, 2018 | 45.81 | 45.81 | 45.81 | 0 | +0.26(+0.58%) |