Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 42.62 | 42.69 | 42.56 | 42.59 | 830,021 | +0.18(+0.43%) |
Jun 27, 2019 | 42.42 | 42.52 | 42.39 | 42.41 | 868,508 | +0.30(+0.71%) |
Jun 26, 2019 | 42.18 | 42.23 | 42.09 | 42.11 | 741,142 | +0.28(+0.67%) |
Jun 25, 2019 | 42.03 | 42.07 | 41.82 | 41.83 | 1,063,808 | -0.27(-0.64%) |
Jun 24, 2019 | 42.11 | 42.20 | 42.07 | 42.10 | 828,684 | +0.01(+0.02%) |
Jun 21, 2019 | 42.15 | 42.40 | 42.09 | 42.09 | 476,635 | -0.29(-0.67%) |
Jun 20, 2019 | 42.57 | 42.60 | 42.13 | 42.38 | 740,564 | +0.08(+0.18%) |
Jun 19, 2019 | 42.30 | 42.38 | 42.18 | 42.30 | 1,475,499 | +0.17(+0.41%) |
Jun 18, 2019 | 41.71 | 42.14 | 41.66 | 42.13 | 2,115,022 | +0.33(+0.79%) |
Jun 17, 2019 | 41.79 | 41.90 | 41.78 | 41.80 | 438,816 | +0.11(+0.27%) |
Jun 14, 2019 | 41.71 | 41.76 | 41.60 | 41.69 | 745,096 | -0.17(-0.41%) |
Jun 13, 2019 | 41.97 | 42.01 | 41.71 | 41.86 | 763,956 | -0.15(-0.35%) |
Jun 12, 2019 | 42.25 | 42.28 | 41.97 | 42.01 | 584,608 | -0.40(-0.94%) |
Jun 11, 2019 | 42.60 | 42.65 | 42.35 | 42.41 | 632,598 | +0.23(+0.55%) |
Jun 10, 2019 | 42.20 | 42.34 | 42.16 | 42.17 | 833,063 | +0.25(+0.60%) |
Jun 07, 2019 | 41.64 | 41.96 | 41.61 | 41.92 | 898,421 | +0.48(+1.15%) |
Jun 06, 2019 | 41.37 | 41.58 | 41.27 | 41.45 | 1,278,227 | -0.05(-0.13%) |
Jun 05, 2019 | 41.58 | 41.75 | 41.31 | 41.50 | 842,770 | +0.13(+0.31%) |
Jun 04, 2019 | 40.96 | 41.39 | 40.92 | 41.37 | 1,504,840 | +0.86(+2.13%) |
Jun 03, 2019 | 40.65 | 40.75 | 40.41 | 40.50 | 1,259,765 | -0.03(-0.06%) |
May 31, 2019 | 40.55 | 40.76 | 40.50 | 40.53 | 2,301,364 | -1.12(-2.70%) |
May 30, 2019 | 41.59 | 41.71 | 41.45 | 41.65 | 1,297,042 | +0.31(+0.75%) |
May 29, 2019 | 41.27 | 41.36 | 40.99 | 41.34 | 1,235,725 | -0.02(-0.05%) |
May 28, 2019 | 41.76 | 41.85 | 41.36 | 41.36 | 470,410 | -0.21(-0.51%) |
May 24, 2019 | 41.69 | 41.75 | 41.45 | 41.58 | 716,167 | +0.47(+1.14%) |
May 23, 2019 | 41.34 | 41.44 | 41.00 | 41.11 | 1,522,424 | -0.73(-1.74%) |
May 22, 2019 | 41.81 | 41.92 | 41.77 | 41.84 | 1,157,135 | -0.38(-0.90%) |
May 21, 2019 | 42.15 | 42.27 | 42.07 | 42.22 | 917,147 | +0.57(+1.37%) |
May 20, 2019 | 41.59 | 41.77 | 41.52 | 41.65 | 1,080,228 | -0.35(-0.82%) |
May 17, 2019 | 41.93 | 42.28 | 41.88 | 41.99 | 1,016,798 | -0.21(-0.49%) |
May 16, 2019 | 42.06 | 42.42 | 42.03 | 42.20 | 845,214 | +0.19(+0.45%) |
May 15, 2019 | 41.55 | 42.09 | 41.46 | 42.01 | 2,492,391 | -0.09(-0.21%) |
May 14, 2019 | 42.02 | 42.25 | 42.00 | 42.09 | 2,360,843 | +0.69(+1.67%) |
May 13, 2019 | 41.61 | 41.66 | 41.28 | 41.40 | 1,361,678 | -1.30(-3.06%) |
May 10, 2019 | 42.23 | 42.75 | 41.86 | 42.71 | 2,733,218 | +0.29(+0.69%) |
May 09, 2019 | 42.09 | 42.47 | 41.80 | 42.41 | 2,265,602 | -0.52(-1.21%) |
May 08, 2019 | 42.97 | 43.17 | 42.86 | 42.93 | 2,728,860 | -0.52(-1.19%) |
May 07, 2019 | 44.02 | 44.05 | 43.30 | 43.45 | 1,790,501 | -1.15(-2.58%) |
May 06, 2019 | 44.26 | 44.64 | 44.16 | 44.60 | 844,936 | -0.51(-1.13%) |
May 03, 2019 | 44.95 | 45.16 | 44.94 | 45.11 | 638,059 | +0.30(+0.67%) |
May 02, 2019 | 44.82 | 44.95 | 44.58 | 44.81 | 698,774 | +0.12(+0.27%) |
May 01, 2019 | 45.00 | 45.08 | 44.69 | 44.69 | 668,898 | -0.24(-0.54%) |
Apr 30, 2019 | 45.05 | 45.08 | 44.85 | 44.93 | 664,093 | -0.27(-0.59%) |
Apr 29, 2019 | 45.11 | 45.27 | 45.11 | 45.20 | 913,599 | +0.19(+0.42%) |
Apr 26, 2019 | 44.84 | 45.03 | 44.78 | 45.01 | 561,918 | +0.37(+0.83%) |
Apr 25, 2019 | 44.75 | 44.76 | 44.57 | 44.63 | 999,081 | -0.17(-0.39%) |
Apr 24, 2019 | 44.75 | 44.88 | 44.65 | 44.81 | 914,520 | -0.51(-1.12%) |
Apr 23, 2019 | 45.21 | 45.35 | 45.15 | 45.32 | 1,181,255 | +0.12(+0.27%) |
Apr 22, 2019 | 45.08 | 45.23 | 45.07 | 45.20 | 697,788 | -0.22(-0.49%) |
Apr 18, 2019 | 45.41 | 45.48 | 45.29 | 45.42 | 1,938,131 | -0.03(-0.08%) |
Apr 17, 2019 | 45.52 | 45.53 | 45.37 | 45.46 | 956,486 | +0.24(+0.54%) |
Apr 16, 2019 | 45.29 | 45.33 | 45.21 | 45.21 | 814,068 | +0.16(+0.36%) |
Apr 15, 2019 | 45.15 | 45.20 | 45.04 | 45.05 | 766,686 | -0.04(-0.10%) |
Apr 12, 2019 | 44.98 | 45.09 | 44.95 | 45.09 | 1,344,275 | +0.49(+1.10%) |
Apr 11, 2019 | 44.56 | 44.68 | 44.52 | 44.60 | 381,632 | +0.06(+0.14%) |
Apr 10, 2019 | 44.62 | 44.67 | 44.48 | 44.54 | 512,699 | -0.06(-0.14%) |
Apr 09, 2019 | 44.67 | 44.71 | 44.52 | 44.60 | 504,197 | -0.39(-0.86%) |
Apr 08, 2019 | 44.95 | 45.02 | 44.84 | 44.99 | 749,180 | -0.34(-0.74%) |
Apr 05, 2019 | 45.23 | 45.34 | 45.20 | 45.33 | 624,983 | +0.18(+0.40%) |
Apr 04, 2019 | 44.97 | 45.15 | 44.97 | 45.14 | 694,302 | +0.12(+0.27%) |
Apr 03, 2019 | 45.13 | 45.17 | 44.92 | 45.02 | 1,331,675 | +0.36(+0.81%) |
Apr 02, 2019 | 44.63 | 44.71 | 44.56 | 44.66 | 486,056 | -0.07(-0.15%) |
Apr 01, 2019 | 44.32 | 44.73 | 44.30 | 44.73 | 1,050,093 | +0.99(+2.27%) |
Mar 29, 2019 | 43.79 | 43.80 | 43.65 | 43.74 | 662,128 | +0.01(+0.02%) |
Mar 28, 2019 | 43.63 | 43.74 | 43.49 | 43.73 | 665,396 | +0.19(+0.44%) |
Mar 27, 2019 | 43.82 | 43.90 | 43.30 | 43.54 | 853,880 | -0.32(-0.73%) |
Mar 26, 2019 | 44.00 | 44.13 | 43.69 | 43.86 | 1,705,855 | +0.73(+1.68%) |
Mar 25, 2019 | 42.92 | 43.15 | 42.76 | 43.13 | 1,603,460 | +0.03(+0.08%) |
Mar 22, 2019 | 43.60 | 43.67 | 43.03 | 43.10 | 1,255,561 | -0.87(-1.98%) |
Mar 21, 2019 | 43.42 | 43.98 | 43.42 | 43.97 | 770,472 | +0.41(+0.93%) |
Mar 20, 2019 | 43.85 | 43.91 | 43.56 | 43.56 | 1,981,123 | -0.33(-0.75%) |
Mar 19, 2019 | 44.00 | 44.07 | 43.80 | 43.89 | 1,067,202 | +0.10(+0.24%) |
Mar 18, 2019 | 43.78 | 43.87 | 43.73 | 43.79 | 619,957 | +0.16(+0.36%) |
Mar 15, 2019 | 43.54 | 43.74 | 43.44 | 43.63 | 734,976 | +0.43(+1.00%) |
Mar 14, 2019 | 43.15 | 43.34 | 43.05 | 43.20 | 1,171,723 | -0.29(-0.68%) |
Mar 13, 2019 | 43.40 | 43.66 | 43.37 | 43.49 | 676,015 | +0.11(+0.26%) |
Mar 12, 2019 | 43.37 | 43.50 | 43.33 | 43.38 | 868,058 | +0.10(+0.24%) |
Mar 11, 2019 | 42.84 | 43.31 | 42.83 | 43.28 | 904,528 | +0.50(+1.17%) |
Mar 08, 2019 | 42.38 | 42.78 | 42.29 | 42.78 | 915,219 | -0.34(-0.78%) |
Mar 07, 2019 | 43.48 | 43.49 | 42.99 | 43.11 | 1,046,975 | -0.73(-1.67%) |
Mar 06, 2019 | 43.96 | 43.97 | 43.77 | 43.85 | 945,578 | -0.26(-0.59%) |
Mar 05, 2019 | 44.14 | 44.30 | 44.04 | 44.11 | 957,850 | +0.03(+0.06%) |
Mar 04, 2019 | 44.32 | 44.36 | 43.91 | 44.08 | 888,533 | -0.22(-0.49%) |
Mar 01, 2019 | 44.22 | 44.33 | 44.04 | 44.30 | 684,157 | +0.33(+0.75%) |
Feb 28, 2019 | 43.97 | 44.11 | 43.93 | 43.97 | 819,327 | -0.24(-0.55%) |
Feb 27, 2019 | 44.16 | 44.37 | 44.05 | 44.21 | 1,015,871 | -0.12(-0.27%) |
Feb 26, 2019 | 44.30 | 44.48 | 44.30 | 44.33 | 783,159 | -0.01(-0.02%) |
Feb 25, 2019 | 44.41 | 44.50 | 44.34 | 44.34 | 924,005 | +0.31(+0.71%) |
Feb 22, 2019 | 44.06 | 44.16 | 43.99 | 44.03 | 976,689 | +0.04(+0.10%) |
Feb 21, 2019 | 44.00 | 44.10 | 43.89 | 43.99 | 787,133 | -0.15(-0.33%) |
Feb 20, 2019 | 44.16 | 44.26 | 44.06 | 44.13 | 1,081,457 | +0.16(+0.37%) |
Feb 19, 2019 | 43.80 | 44.13 | 43.80 | 43.97 | 947,474 | +0.05(+0.12%) |
Feb 15, 2019 | 43.62 | 43.93 | 43.57 | 43.92 | 1,461,387 | +0.58(+1.34%) |
Feb 14, 2019 | 43.35 | 43.50 | 43.23 | 43.34 | 1,844,095 | -0.24(-0.56%) |
Feb 13, 2019 | 43.59 | 43.70 | 43.50 | 43.58 | 1,075,565 | +0.41(+0.94%) |
Feb 12, 2019 | 43.17 | 43.29 | 43.16 | 43.17 | 1,099,631 | +0.82(+1.94%) |
Feb 11, 2019 | 42.34 | 42.38 | 42.22 | 42.35 | 874,167 | +0.29(+0.70%) |
Feb 08, 2019 | 41.82 | 42.07 | 41.74 | 42.06 | 1,301,982 | -0.56(-1.32%) |
Feb 07, 2019 | 42.75 | 42.86 | 42.44 | 42.62 | 1,371,285 | -0.64(-1.48%) |
Feb 06, 2019 | 43.37 | 43.40 | 43.20 | 43.26 | 1,174,291 | -0.38(-0.87%) |
Feb 05, 2019 | 43.65 | 43.71 | 43.54 | 43.64 | 705,319 | +0.12(+0.28%) |
Feb 04, 2019 | 43.38 | 43.53 | 43.33 | 43.52 | 985,547 | +0.38(+0.88%) |
Feb 01, 2019 | 43.04 | 43.28 | 42.99 | 43.14 | 2,038,232 | -0.05(-0.12%) |
Jan 31, 2019 | 42.95 | 43.25 | 42.89 | 43.19 | 3,132,527 | +0.06(+0.14%) |
Jan 30, 2019 | 43.09 | 43.35 | 43.01 | 43.13 | 1,892,755 | +0.30(+0.71%) |
Jan 29, 2019 | 42.97 | 43.11 | 42.81 | 42.83 | 640,038 | -0.09(-0.20%) |
Jan 28, 2019 | 42.77 | 42.93 | 42.67 | 42.92 | 1,190,638 | -0.29(-0.68%) |
Jan 25, 2019 | 43.33 | 43.43 | 43.17 | 43.21 | 1,045,220 | +0.49(+1.15%) |
Jan 24, 2019 | 42.63 | 42.79 | 42.54 | 42.72 | 1,354,164 | +0.35(+0.82%) |
Jan 23, 2019 | 42.73 | 42.80 | 42.12 | 42.37 | 2,289,660 | +0.00(+0.00%) |
Jan 22, 2019 | 42.61 | 42.68 | 42.14 | 42.37 | 2,773,996 | -0.89(-2.06%) |
Jan 18, 2019 | 42.98 | 43.28 | 42.85 | 43.26 | 2,872,302 | +0.89(+2.10%) |
Jan 17, 2019 | 41.87 | 42.57 | 41.87 | 42.37 | 1,933,637 | -0.08(-0.18%) |
Jan 16, 2019 | 42.22 | 42.45 | 42.20 | 42.45 | 1,501,928 | +0.29(+0.70%) |
Jan 15, 2019 | 41.91 | 42.23 | 41.83 | 42.16 | 1,732,156 | +0.86(+2.09%) |
Jan 14, 2019 | 41.19 | 41.56 | 41.11 | 41.29 | 2,617,130 | -0.22(-0.52%) |
Jan 11, 2019 | 41.49 | 41.61 | 41.41 | 41.51 | 1,851,391 | -0.49(-1.17%) |
Jan 10, 2019 | 41.39 | 42.00 | 41.31 | 42.00 | 2,100,784 | +0.54(+1.29%) |
Jan 09, 2019 | 41.66 | 41.76 | 41.34 | 41.46 | 2,178,124 | -0.05(-0.12%) |
Jan 08, 2019 | 41.71 | 41.80 | 41.30 | 41.52 | 2,411,914 | +0.16(+0.38%) |
Jan 07, 2019 | 41.08 | 41.65 | 40.95 | 41.36 | 2,604,102 | +0.36(+0.88%) |
Jan 04, 2019 | 40.14 | 41.14 | 40.06 | 41.00 | 4,298,613 | +1.75(+4.45%) |
Jan 03, 2019 | 39.73 | 39.87 | 39.09 | 39.25 | 3,959,232 | -0.89(-2.22%) |
Jan 02, 2019 | 39.55 | 40.36 | 39.50 | 40.14 | 1,447,469 | +0.07(+0.17%) |
Dec 31, 2018 | 40.54 | 40.57 | 39.94 | 40.07 | 3,787,174 | -0.32(-0.79%) |
Dec 28, 2018 | 40.62 | 40.71 | 40.29 | 40.39 | 3,670,022 | -0.17(-0.43%) |
Dec 27, 2018 | 39.81 | 40.57 | 39.40 | 40.57 | 5,215,932 | +0.48(+1.21%) |
Dec 26, 2018 | 39.46 | 40.24 | 38.88 | 40.08 | 13,983,341 | +1.32(+3.41%) |
Dec 24, 2018 | 39.20 | 39.49 | 38.75 | 38.76 | 5,538,315 | -0.97(-2.45%) |
Dec 21, 2018 | 40.02 | 40.45 | 39.68 | 39.73 | 5,671,962 | -1.29(-3.14%) |
Dec 20, 2018 | 41.21 | 41.44 | 40.56 | 41.02 | 7,928,177 | -0.80(-1.91%) |
Dec 19, 2018 | 42.20 | 42.67 | 41.54 | 41.82 | 4,771,057 | -0.64(-1.50%) |
Dec 18, 2018 | 42.59 | 42.78 | 42.27 | 42.46 | 2,382,190 | +0.12(+0.28%) |
Dec 17, 2018 | 42.78 | 42.84 | 42.14 | 42.34 | 3,179,253 | -0.67(-1.56%) |
Dec 14, 2018 | 43.17 | 43.34 | 42.96 | 43.01 | 1,482,400 | -0.57(-1.30%) |
Dec 13, 2018 | 43.71 | 43.87 | 43.52 | 43.57 | 2,569,081 | +0.15(+0.36%) |
Dec 12, 2018 | 43.64 | 43.76 | 43.39 | 43.42 | 2,071,372 | +0.41(+0.96%) |
Dec 11, 2018 | 43.26 | 43.32 | 42.68 | 43.01 | 2,572,931 | -0.15(-0.34%) |
Dec 10, 2018 | 43.08 | 43.36 | 42.50 | 43.15 | 2,660,148 | -0.08(-0.18%) |
Dec 07, 2018 | 43.71 | 43.93 | 43.11 | 43.23 | 3,507,910 | -0.56(-1.27%) |
Dec 06, 2018 | 43.31 | 43.87 | 42.75 | 43.79 | 4,047,448 | -0.18(-0.41%) |
Dec 04, 2018 | 45.15 | 45.21 | 43.92 | 43.97 | 4,388,759 | -2.06(-4.48%) |
Dec 03, 2018 | 46.05 | 46.13 | 45.77 | 46.03 | 1,475,270 | +0.68(+1.50%) |
Nov 30, 2018 | 45.24 | 45.46 | 45.24 | 45.35 | 884,108 | +0.11(+0.25%) |
Nov 29, 2018 | 45.21 | 45.43 | 45.05 | 45.24 | 875,012 | -0.22(-0.49%) |
Nov 28, 2018 | 45.17 | 45.50 | 44.99 | 45.46 | 1,676,932 | +0.55(+1.22%) |
Nov 27, 2018 | 44.82 | 45.00 | 44.67 | 44.91 | 2,003,088 | -0.11(-0.25%) |
Nov 26, 2018 | 44.78 | 45.03 | 44.74 | 45.03 | 1,861,767 | +1.06(+2.40%) |
Nov 23, 2018 | 43.94 | 44.22 | 43.87 | 43.97 | 640,902 | -0.39(-0.87%) |
Nov 21, 2018 | 44.36 | 44.36 | 44.36 | 0 | +0.75(+1.71%) | |
Nov 20, 2018 | 43.75 | 44.04 | 43.54 | 43.61 | 2,266,771 | -0.59(-1.34%) |
Nov 19, 2018 | 44.73 | 44.77 | 44.09 | 44.20 | 2,310,090 | -0.45(-1.00%) |
Nov 16, 2018 | 44.30 | 44.83 | 44.21 | 44.65 | 4,534,519 | -0.39(-0.86%) |
Nov 15, 2018 | 44.49 | 45.15 | 44.33 | 45.03 | 2,601,586 | +0.17(+0.38%) |
Nov 14, 2018 | 45.26 | 45.34 | 44.59 | 44.86 | 2,014,295 | +0.07(+0.15%) |
Nov 13, 2018 | 44.76 | 45.22 | 44.58 | 44.79 | 1,887,343 | -0.17(-0.38%) |
Nov 12, 2018 | 45.59 | 45.63 | 44.90 | 44.97 | 1,626,519 | -0.67(-1.47%) |
Nov 09, 2018 | 45.67 | 45.76 | 45.40 | 45.64 | 1,863,450 | -0.51(-1.10%) |
Nov 08, 2018 | 46.13 | 46.20 | 45.95 | 46.14 | 2,123,007 | -0.30(-0.65%) |
Nov 07, 2018 | 46.01 | 46.45 | 45.88 | 46.44 | 1,247,145 | +0.37(+0.80%) |
Nov 06, 2018 | 45.88 | 46.11 | 45.83 | 46.07 | 1,067,171 | +0.58(+1.26%) |
Nov 05, 2018 | 45.45 | 45.64 | 45.37 | 45.50 | 1,434,323 | -0.09(-0.19%) |
Nov 02, 2018 | 45.80 | 45.91 | 45.30 | 45.58 | 2,148,451 | +0.52(+1.14%) |
Nov 01, 2018 | 45.01 | 45.09 | 44.77 | 45.07 | 3,072,294 | -0.10(-0.23%) |
Oct 31, 2018 | 45.18 | 45.43 | 45.08 | 45.17 | 2,444,308 | +0.39(+0.86%) |
Oct 30, 2018 | 44.28 | 44.79 | 44.18 | 44.79 | 3,921,604 | +1.04(+2.38%) |
Oct 29, 2018 | 44.24 | 44.60 | 43.29 | 43.75 | 5,900,845 | -0.08(-0.18%) |
Oct 26, 2018 | 43.73 | 44.24 | 43.03 | 43.82 | 5,364,840 | -0.86(-1.92%) |
Oct 25, 2018 | 44.34 | 44.96 | 44.20 | 44.68 | 2,934,379 | +0.70(+1.60%) |
Oct 24, 2018 | 45.21 | 45.30 | 43.89 | 43.98 | 3,629,042 | -1.64(-3.60%) |
Oct 23, 2018 | 45.05 | 45.78 | 44.70 | 45.62 | 8,023,146 | -0.64(-1.39%) |
Oct 22, 2018 | 46.57 | 46.62 | 46.16 | 46.26 | 1,314,494 | -0.16(-0.35%) |
Oct 19, 2018 | 46.58 | 46.87 | 46.31 | 46.43 | 2,111,196 | +0.21(+0.46%) |
Oct 18, 2018 | 46.90 | 46.96 | 45.89 | 46.21 | 1,933,569 | -1.05(-2.22%) |
Oct 17, 2018 | 47.14 | 47.34 | 46.74 | 47.26 | 1,790,703 | +0.00(+0.00%) |
Oct 16, 2018 | 46.80 | 47.32 | 46.80 | 47.26 | 2,366,404 | +1.16(+2.52%) |
Oct 15, 2018 | 45.92 | 46.42 | 45.70 | 46.10 | 1,741,372 | -0.23(-0.50%) |
Oct 12, 2018 | 46.31 | 46.43 | 45.58 | 46.33 | 4,055,792 | +0.22(+0.48%) |
Oct 11, 2018 | 46.76 | 47.14 | 45.65 | 46.11 | 6,591,228 | -0.97(-2.06%) |
Oct 10, 2018 | 48.51 | 48.58 | 47.01 | 47.08 | 5,517,453 | -1.55(-3.18%) |
Oct 09, 2018 | 48.47 | 48.78 | 48.35 | 48.62 | 2,743,206 | -0.52(-1.05%) |
Oct 08, 2018 | 48.80 | 49.17 | 48.58 | 49.14 | 2,538,902 | -0.01(-0.02%) |
Oct 05, 2018 | 49.32 | 49.53 | 48.90 | 49.15 | 2,809,145 | -0.14(-0.28%) |
Oct 04, 2018 | 49.72 | 49.77 | 49.01 | 49.29 | 6,305,609 | -0.71(-1.43%) |
Oct 03, 2018 | 49.86 | 50.18 | 49.83 | 50.00 | 1,860,773 | -0.17(-0.34%) |
Oct 02, 2018 | 50.08 | 50.32 | 50.03 | 50.17 | 2,073,552 | -0.24(-0.48%) |
Oct 01, 2018 | 50.22 | 50.56 | 50.21 | 50.41 | 6,318,622 | +0.64(+1.28%) |
Sep 28, 2018 | 49.63 | 49.91 | 49.63 | 49.78 | 2,722,644 | -0.03(-0.05%) |
Sep 27, 2018 | 49.52 | 50.08 | 49.47 | 49.80 | 1,712,304 | +0.22(+0.45%) |
Sep 26, 2018 | 49.58 | 49.87 | 49.47 | 49.58 | 3,387,853 | +0.03(+0.07%) |
Sep 25, 2018 | 49.67 | 49.69 | 49.54 | 49.54 | 2,540,337 | +0.40(+0.80%) |
Sep 24, 2018 | 49.16 | 49.21 | 49.01 | 49.15 | 1,328,904 | -0.12(-0.24%) |
Sep 21, 2018 | 49.20 | 49.39 | 49.17 | 49.27 | 1,168,993 | +0.15(+0.30%) |
Sep 20, 2018 | 48.96 | 49.17 | 48.88 | 49.12 | 2,000,937 | +0.27(+0.56%) |
Sep 19, 2018 | 48.76 | 48.93 | 48.72 | 48.85 | 5,683,390 | +0.14(+0.28%) |
Sep 18, 2018 | 48.23 | 48.86 | 48.20 | 48.71 | 8,095,349 | +1.45(+3.07%) |
Sep 17, 2018 | 47.58 | 47.64 | 47.26 | 47.26 | 1,081,022 | -0.08(-0.16%) |
Sep 14, 2018 | 47.28 | 47.42 | 47.17 | 47.34 | 2,370,817 | +0.69(+1.47%) |
Sep 13, 2018 | 46.66 | 46.80 | 46.59 | 46.65 | 1,302,986 | +0.70(+1.51%) |
Sep 12, 2018 | 45.87 | 46.08 | 45.74 | 45.95 | 1,215,531 | -0.21(-0.45%) |
Sep 11, 2018 | 45.89 | 46.20 | 45.89 | 46.16 | 1,043,278 | +0.23(+0.50%) |
Sep 10, 2018 | 46.00 | 46.07 | 45.85 | 45.93 | 1,233,812 | +0.20(+0.43%) |
Sep 07, 2018 | 45.76 | 45.94 | 45.54 | 45.73 | 1,397,645 | -0.30(-0.65%) |
Sep 06, 2018 | 46.07 | 46.13 | 45.72 | 46.03 | 1,696,117 | -0.13(-0.28%) |
Sep 05, 2018 | 46.25 | 46.35 | 46.07 | 46.16 | 1,458,308 | -0.42(-0.90%) |
Sep 04, 2018 | 46.50 | 46.61 | 46.37 | 46.58 | 1,677,247 | -0.51(-1.08%) |
Aug 31, 2018 | 47.09 | 47.09 | 47.09 | 0 | -0.03(-0.07%) | |
Aug 30, 2018 | 47.32 | 47.41 | 47.01 | 47.12 | 1,154,099 | -0.70(-1.47%) |
Aug 29, 2018 | 47.57 | 47.87 | 47.53 | 47.83 | 987,211 | +0.52(+1.11%) |
Aug 28, 2018 | 47.34 | 47.41 | 47.24 | 47.30 | 1,108,991 | -0.01(-0.02%) |
Aug 27, 2018 | 47.06 | 47.34 | 47.04 | 47.31 | 1,057,139 | +0.71(+1.53%) |
Aug 24, 2018 | 46.60 | 46.67 | 46.55 | 46.60 | 1,157,234 | -0.02(-0.04%) |
Aug 23, 2018 | 46.38 | 46.70 | 46.37 | 46.61 | 1,945,350 | -0.01(-0.02%) |
Aug 22, 2018 | 46.61 | 46.79 | 46.58 | 46.62 | 1,701,271 | +0.39(+0.84%) |
Aug 21, 2018 | 46.19 | 46.35 | 46.17 | 46.24 | 1,492,321 | +0.12(+0.26%) |
Aug 20, 2018 | 46.10 | 46.20 | 46.06 | 46.12 | 2,812,005 | -0.03(-0.06%) |
Aug 17, 2018 | 45.96 | 46.31 | 45.87 | 46.14 | 3,534,338 | +0.04(+0.09%) |
Aug 16, 2018 | 45.87 | 46.24 | 45.83 | 46.10 | 1,710,915 | +0.47(+1.04%) |
Aug 15, 2018 | 45.76 | 45.82 | 45.35 | 45.63 | 2,294,119 | -0.85(-1.83%) |
Aug 14, 2018 | 46.33 | 46.53 | 46.16 | 46.48 | 3,693,691 | +0.30(+0.65%) |
Aug 13, 2018 | 46.25 | 46.39 | 46.06 | 46.18 | 2,808,435 | -0.43(-0.92%) |
Aug 10, 2018 | 46.74 | 46.77 | 46.40 | 46.61 | 5,019,300 | -0.79(-1.67%) |
Aug 09, 2018 | 47.42 | 47.49 | 47.34 | 47.40 | 1,029,899 | -0.12(-0.25%) |
Aug 08, 2018 | 47.51 | 47.58 | 47.44 | 47.52 | 1,647,412 | -0.19(-0.40%) |
Aug 07, 2018 | 47.64 | 47.74 | 47.60 | 47.71 | 1,380,045 | +0.36(+0.76%) |
Aug 06, 2018 | 47.27 | 47.41 | 47.24 | 47.34 | 958,322 | -0.34(-0.72%) |
Aug 03, 2018 | 47.51 | 47.69 | 47.38 | 47.69 | 1,520,354 | -0.20(-0.41%) |
Aug 02, 2018 | 47.62 | 47.93 | 47.56 | 47.89 | 1,240,628 | -0.16(-0.34%) |
Aug 01, 2018 | 48.26 | 48.35 | 47.93 | 48.05 | 2,724,096 | +0.29(+0.61%) |
Jul 31, 2018 | 47.77 | 48.01 | 47.71 | 47.76 | 1,738,345 | -0.05(-0.11%) |
Jul 30, 2018 | 48.05 | 48.10 | 47.77 | 47.81 | 2,558,730 | -0.16(-0.34%) |
Jul 27, 2018 | 48.02 | 48.19 | 47.86 | 47.97 | 2,185,124 | +0.12(+0.25%) |
Jul 26, 2018 | 47.83 | 48.01 | 47.83 | 47.85 | 1,304,144 | +0.21(+0.45%) |
Jul 25, 2018 | 47.39 | 47.77 | 47.28 | 47.64 | 2,802,669 | +0.29(+0.62%) |
Jul 24, 2018 | 47.41 | 47.49 | 47.25 | 47.34 | 1,519,255 | +0.24(+0.51%) |
Jul 23, 2018 | 47.08 | 47.19 | 47.02 | 47.10 | 4,604,370 | +0.22(+0.48%) |
Jul 20, 2018 | 46.82 | 47.01 | 46.77 | 46.88 | 1,165,982 | -0.34(-0.71%) |
Jul 19, 2018 | 47.29 | 47.37 | 47.07 | 47.22 | 1,396,855 | -0.02(-0.04%) |
Jul 18, 2018 | 47.21 | 47.34 | 47.15 | 47.23 | 929,000 | -0.04(-0.09%) |
Jul 17, 2018 | 47.01 | 47.34 | 46.98 | 47.28 | 1,776,273 | +0.63(+1.34%) |
Jul 16, 2018 | 46.74 | 46.79 | 46.61 | 46.65 | 1,080,875 | +0.05(+0.11%) |
Jul 13, 2018 | 46.56 | 46.65 | 46.48 | 46.60 | 1,021,437 | +0.34(+0.74%) |
Jul 12, 2018 | 46.20 | 46.31 | 46.13 | 46.25 | 1,410,150 | +0.10(+0.22%) |
Jul 11, 2018 | 45.96 | 46.19 | 45.96 | 46.15 | 2,461,904 | -0.39(-0.83%) |
Jul 10, 2018 | 46.47 | 46.58 | 46.42 | 46.54 | 929,173 | +0.08(+0.17%) |
Jul 09, 2018 | 46.15 | 46.46 | 46.14 | 46.46 | 1,821,482 | +0.76(+1.65%) |
Jul 06, 2018 | 45.52 | 45.83 | 45.49 | 45.70 | 1,026,883 | +0.25(+0.55%) |
Jul 05, 2018 | 45.41 | 45.47 | 45.26 | 45.46 | 1,714,726 | -0.01(-0.02%) |
Jul 03, 2018 | 45.46 | 45.46 | 45.46 | 0 | -0.30(-0.66%) |