Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 52.58 | 52.84 | 52.28 | 52.51 | 1,534,775 | +0.04(+0.07%) |
Mar 28, 2019 | 52.75 | 52.98 | 52.16 | 52.47 | 1,129,448 | -0.07(-0.13%) |
Mar 27, 2019 | 53.15 | 53.58 | 52.47 | 52.54 | 1,083,035 | -0.75(-1.41%) |
Mar 26, 2019 | 52.87 | 53.57 | 52.76 | 53.29 | 1,171,876 | +0.79(+1.50%) |
Mar 25, 2019 | 52.03 | 52.59 | 51.61 | 52.50 | 1,660,376 | +0.26(+0.50%) |
Mar 22, 2019 | 52.35 | 52.39 | 51.79 | 52.24 | 1,266,907 | -0.25(-0.48%) |
Mar 21, 2019 | 52.49 | 52.71 | 52.17 | 52.49 | 1,505,686 | -0.09(-0.17%) |
Mar 20, 2019 | 53.23 | 53.30 | 52.38 | 52.58 | 2,037,717 | -0.57(-1.06%) |
Mar 19, 2019 | 54.19 | 54.28 | 52.99 | 53.14 | 1,318,996 | -1.03(-1.91%) |
Mar 18, 2019 | 54.22 | 54.46 | 53.79 | 54.18 | 830,110 | -0.06(-0.11%) |
Mar 15, 2019 | 53.61 | 54.28 | 53.10 | 54.23 | 1,984,845 | +0.57(+1.05%) |
Mar 14, 2019 | 54.29 | 54.33 | 53.56 | 53.67 | 1,138,667 | -0.51(-0.94%) |
Mar 13, 2019 | 53.57 | 54.19 | 53.57 | 54.18 | 2,526,210 | +0.58(+1.07%) |
Mar 12, 2019 | 53.48 | 53.65 | 52.47 | 53.60 | 1,839,154 | +0.26(+0.49%) |
Mar 11, 2019 | 51.14 | 53.96 | 51.00 | 53.34 | 3,089,558 | +2.51(+4.95%) |
Mar 08, 2019 | 49.89 | 52.55 | 49.71 | 50.82 | 8,250,955 | +0.41(+0.81%) |
Mar 07, 2019 | 50.96 | 51.05 | 50.02 | 50.41 | 2,267,524 | -0.60(-1.18%) |
Mar 06, 2019 | 51.58 | 51.71 | 50.88 | 51.02 | 727,449 | -0.63(-1.23%) |
Mar 05, 2019 | 51.51 | 51.85 | 51.25 | 51.65 | 2,017,532 | +0.10(+0.19%) |
Mar 04, 2019 | 51.90 | 52.09 | 50.94 | 51.55 | 1,470,588 | -0.35(-0.68%) |
Mar 01, 2019 | 51.36 | 51.95 | 51.30 | 51.90 | 1,491,891 | +0.76(+1.49%) |
Feb 28, 2019 | 51.06 | 51.33 | 50.44 | 51.14 | 1,776,548 | -0.06(-0.11%) |
Feb 27, 2019 | 51.16 | 51.29 | 50.59 | 51.20 | 1,097,205 | -0.01(-0.02%) |
Feb 26, 2019 | 51.58 | 51.81 | 51.13 | 51.21 | 1,866,413 | -0.42(-0.81%) |
Feb 25, 2019 | 51.17 | 51.82 | 51.12 | 51.63 | 2,013,079 | +0.53(+1.03%) |
Feb 22, 2019 | 51.12 | 51.16 | 50.71 | 51.11 | 928,662 | +0.08(+0.15%) |
Feb 21, 2019 | 51.01 | 51.18 | 50.78 | 51.03 | 1,007,532 | -0.05(-0.10%) |
Feb 20, 2019 | 50.87 | 51.18 | 50.67 | 51.08 | 1,038,113 | +0.45(+0.89%) |
Feb 19, 2019 | 50.32 | 50.78 | 50.05 | 50.63 | 869,572 | +0.38(+0.76%) |
Feb 15, 2019 | 50.61 | 50.69 | 49.96 | 50.25 | 1,235,104 | -0.01(-0.02%) |
Feb 14, 2019 | 50.06 | 50.50 | 50.02 | 50.26 | 1,603,052 | +0.12(+0.23%) |
Feb 13, 2019 | 49.70 | 50.27 | 49.62 | 50.14 | 991,634 | +0.44(+0.88%) |
Feb 12, 2019 | 49.11 | 49.77 | 49.09 | 49.70 | 1,361,074 | +0.96(+1.98%) |
Feb 11, 2019 | 48.73 | 48.98 | 48.58 | 48.74 | 1,342,697 | +0.29(+0.60%) |
Feb 08, 2019 | 49.18 | 49.41 | 48.36 | 48.44 | 1,720,876 | -0.90(-1.82%) |
Feb 07, 2019 | 48.98 | 49.47 | 48.91 | 49.34 | 1,730,117 | +0.06(+0.12%) |
Feb 06, 2019 | 48.40 | 49.42 | 48.23 | 49.28 | 1,510,769 | +0.64(+1.32%) |
Feb 05, 2019 | 48.18 | 49.31 | 48.18 | 48.64 | 2,052,066 | +0.52(+1.07%) |
Feb 04, 2019 | 47.11 | 48.19 | 46.90 | 48.12 | 3,143,468 | +1.08(+2.30%) |
Feb 01, 2019 | 49.70 | 51.03 | 46.91 | 47.04 | 3,528,341 | -0.96(-2.01%) |
Jan 31, 2019 | 47.90 | 48.10 | 46.84 | 48.01 | 5,811,375 | -1.41(-2.86%) |
Jan 30, 2019 | 49.80 | 49.86 | 49.07 | 49.42 | 1,753,108 | +0.31(+0.64%) |
Jan 29, 2019 | 49.47 | 49.96 | 49.05 | 49.11 | 1,209,417 | -0.41(-0.83%) |
Jan 28, 2019 | 49.62 | 49.80 | 49.14 | 49.52 | 1,046,449 | -0.22(-0.45%) |
Jan 25, 2019 | 49.72 | 50.42 | 49.41 | 49.74 | 1,231,923 | +0.43(+0.87%) |
Jan 24, 2019 | 48.97 | 49.35 | 48.75 | 49.31 | 863,417 | +0.29(+0.60%) |
Jan 23, 2019 | 49.42 | 49.58 | 48.37 | 49.02 | 675,881 | -0.33(-0.67%) |
Jan 22, 2019 | 48.96 | 49.37 | 48.64 | 49.35 | 1,652,525 | +0.20(+0.42%) |
Jan 18, 2019 | 49.28 | 50.05 | 49.02 | 49.15 | 1,530,466 | +0.06(+0.12%) |
Jan 17, 2019 | 48.82 | 49.32 | 48.47 | 49.09 | 1,021,889 | +0.17(+0.34%) |
Jan 16, 2019 | 48.99 | 49.37 | 48.67 | 48.92 | 676,677 | +0.00(+0.00%) |
Jan 15, 2019 | 49.12 | 49.29 | 48.79 | 48.92 | 799,539 | -0.11(-0.22%) |
Jan 14, 2019 | 48.95 | 49.54 | 48.87 | 49.03 | 1,077,889 | -0.41(-0.83%) |
Jan 11, 2019 | 48.61 | 49.48 | 48.57 | 49.44 | 842,177 | +0.60(+1.24%) |
Jan 10, 2019 | 47.40 | 49.11 | 47.28 | 48.83 | 1,424,127 | +1.20(+2.52%) |
Jan 09, 2019 | 47.79 | 48.40 | 47.53 | 47.64 | 925,711 | -0.16(-0.33%) |
Jan 08, 2019 | 48.00 | 48.06 | 47.49 | 47.79 | 943,016 | +0.37(+0.78%) |
Jan 07, 2019 | 46.47 | 47.81 | 46.45 | 47.42 | 1,030,832 | +0.75(+1.61%) |
Jan 04, 2019 | 46.13 | 47.40 | 46.01 | 46.67 | 1,002,630 | +0.98(+2.15%) |
Jan 03, 2019 | 45.36 | 46.00 | 44.86 | 45.69 | 1,174,784 | +0.12(+0.26%) |
Jan 02, 2019 | 45.81 | 46.23 | 45.43 | 45.57 | 1,414,257 | -0.76(-1.64%) |
Dec 31, 2018 | 45.84 | 46.34 | 45.34 | 46.33 | 1,322,922 | +0.57(+1.24%) |
Dec 28, 2018 | 46.37 | 46.49 | 45.61 | 45.76 | 1,294,915 | -0.52(-1.12%) |
Dec 27, 2018 | 45.21 | 46.29 | 44.93 | 46.28 | 1,796,412 | +0.49(+1.06%) |
Dec 26, 2018 | 44.01 | 45.84 | 43.78 | 45.79 | 2,067,206 | +1.87(+4.26%) |
Dec 24, 2018 | 44.71 | 45.02 | 43.84 | 43.92 | 774,363 | -1.19(-2.64%) |
Dec 21, 2018 | 45.71 | 47.19 | 45.11 | 45.11 | 3,686,025 | -0.47(-1.03%) |
Dec 20, 2018 | 45.59 | 46.07 | 45.16 | 45.58 | 1,887,544 | -0.26(-0.57%) |
Dec 19, 2018 | 46.33 | 47.21 | 45.47 | 45.84 | 2,945,587 | -0.48(-1.03%) |
Dec 18, 2018 | 46.00 | 46.75 | 45.45 | 46.32 | 4,385,191 | +0.55(+1.19%) |
Dec 17, 2018 | 47.02 | 47.25 | 45.47 | 45.77 | 3,541,111 | -1.26(-2.67%) |
Dec 14, 2018 | 46.05 | 47.36 | 46.05 | 47.03 | 2,087,848 | +0.65(+1.41%) |
Dec 13, 2018 | 46.89 | 47.33 | 46.22 | 46.38 | 1,365,199 | -0.49(-1.04%) |
Dec 12, 2018 | 47.77 | 47.86 | 46.87 | 46.87 | 1,188,360 | -0.30(-0.64%) |
Dec 11, 2018 | 47.61 | 48.45 | 47.02 | 47.17 | 906,019 | +0.13(+0.27%) |
Dec 10, 2018 | 46.88 | 47.37 | 46.44 | 47.04 | 989,055 | +0.19(+0.42%) |
Dec 07, 2018 | 48.51 | 48.85 | 46.79 | 46.85 | 1,210,174 | -1.89(-3.88%) |
Dec 06, 2018 | 47.58 | 48.80 | 47.30 | 48.74 | 1,569,463 | +0.51(+1.05%) |
Dec 04, 2018 | 49.48 | 49.67 | 48.09 | 48.23 | 1,587,302 | -1.26(-2.54%) |
Dec 03, 2018 | 49.61 | 49.71 | 48.86 | 49.49 | 1,755,150 | +0.44(+0.89%) |
Nov 30, 2018 | 49.19 | 49.49 | 48.88 | 49.05 | 877,366 | -0.15(-0.30%) |
Nov 29, 2018 | 48.89 | 49.67 | 48.88 | 49.19 | 898,280 | +0.07(+0.14%) |
Nov 28, 2018 | 49.43 | 49.71 | 48.51 | 49.13 | 1,383,273 | -0.10(-0.20%) |
Nov 27, 2018 | 48.25 | 49.53 | 48.07 | 49.22 | 3,488,445 | +0.69(+1.43%) |
Nov 26, 2018 | 49.52 | 49.71 | 48.36 | 48.53 | 1,350,214 | -0.92(-1.85%) |
Nov 23, 2018 | 48.42 | 49.70 | 48.42 | 49.45 | 512,549 | +0.78(+1.60%) |
Nov 21, 2018 | 48.67 | 48.67 | 48.67 | 0 | +0.59(+1.24%) | |
Nov 20, 2018 | 48.33 | 49.05 | 47.64 | 48.07 | 1,731,489 | -0.61(-1.26%) |
Nov 19, 2018 | 48.81 | 50.38 | 48.60 | 48.69 | 2,550,561 | -0.11(-0.22%) |
Nov 16, 2018 | 48.72 | 49.45 | 48.30 | 48.80 | 2,026,293 | -0.24(-0.50%) |
Nov 15, 2018 | 46.81 | 49.25 | 46.21 | 49.04 | 4,658,107 | +4.30(+9.61%) |
Nov 14, 2018 | 45.72 | 46.30 | 44.73 | 44.74 | 1,970,841 | -0.48(-1.06%) |
Nov 13, 2018 | 44.94 | 45.79 | 44.89 | 45.22 | 1,313,800 | +0.40(+0.89%) |
Nov 12, 2018 | 44.83 | 45.41 | 44.59 | 44.82 | 1,179,284 | -0.03(-0.07%) |
Nov 09, 2018 | 45.35 | 45.60 | 44.42 | 44.85 | 765,540 | -0.53(-1.16%) |
Nov 08, 2018 | 44.75 | 45.56 | 44.61 | 45.37 | 1,572,958 | +0.60(+1.35%) |
Nov 07, 2018 | 44.22 | 44.93 | 43.97 | 44.77 | 1,830,932 | +0.96(+2.18%) |
Nov 06, 2018 | 43.65 | 44.21 | 43.52 | 43.81 | 1,134,339 | +0.10(+0.22%) |
Nov 05, 2018 | 43.98 | 44.38 | 43.48 | 43.72 | 1,515,954 | -0.24(-0.55%) |
Nov 02, 2018 | 44.03 | 44.73 | 43.69 | 43.96 | 1,665,682 | -0.07(-0.15%) |
Nov 01, 2018 | 42.83 | 44.34 | 42.83 | 44.03 | 991,860 | +1.51(+3.55%) |
Oct 31, 2018 | 42.46 | 42.81 | 42.32 | 42.52 | 1,398,535 | +0.51(+1.21%) |
Oct 30, 2018 | 40.60 | 42.10 | 40.51 | 42.01 | 1,081,279 | +1.41(+3.48%) |
Oct 29, 2018 | 41.09 | 41.69 | 40.14 | 40.60 | 630,724 | -0.04(-0.10%) |
Oct 26, 2018 | 39.79 | 41.18 | 39.48 | 40.64 | 1,158,468 | +0.51(+1.26%) |
Oct 25, 2018 | 39.87 | 40.38 | 39.79 | 40.13 | 1,333,998 | +0.35(+0.88%) |
Oct 24, 2018 | 41.05 | 41.31 | 39.72 | 39.78 | 1,671,284 | -1.30(-3.16%) |
Oct 23, 2018 | 40.32 | 41.19 | 39.57 | 41.08 | 1,649,675 | +0.27(+0.67%) |
Oct 22, 2018 | 41.67 | 41.88 | 40.79 | 40.80 | 1,030,733 | -0.86(-2.06%) |
Oct 19, 2018 | 41.84 | 42.33 | 41.50 | 41.66 | 779,390 | -0.15(-0.35%) |
Oct 18, 2018 | 42.68 | 43.02 | 41.64 | 41.81 | 1,516,731 | -1.31(-3.03%) |
Oct 17, 2018 | 42.87 | 43.40 | 42.62 | 43.11 | 1,123,381 | +0.23(+0.55%) |
Oct 16, 2018 | 42.18 | 43.01 | 41.68 | 42.88 | 1,006,789 | +0.73(+1.73%) |
Oct 15, 2018 | 41.95 | 42.49 | 41.77 | 42.15 | 998,061 | +0.15(+0.35%) |
Oct 12, 2018 | 42.16 | 42.34 | 41.31 | 42.00 | 1,546,060 | +0.25(+0.61%) |
Oct 11, 2018 | 42.77 | 43.15 | 41.74 | 41.75 | 2,830,414 | -1.02(-2.39%) |
Oct 10, 2018 | 43.72 | 43.99 | 42.72 | 42.77 | 1,301,823 | -1.12(-2.55%) |
Oct 09, 2018 | 45.64 | 45.72 | 43.80 | 43.89 | 1,616,991 | -1.97(-4.29%) |
Oct 08, 2018 | 45.61 | 46.10 | 45.61 | 45.86 | 1,082,904 | +0.46(+1.01%) |
Oct 05, 2018 | 45.72 | 46.05 | 45.03 | 45.40 | 967,031 | -0.38(-0.83%) |
Oct 04, 2018 | 46.26 | 46.26 | 45.45 | 45.78 | 1,054,222 | -0.60(-1.30%) |
Oct 03, 2018 | 47.17 | 47.33 | 46.35 | 46.39 | 1,521,864 | -0.67(-1.43%) |
Oct 02, 2018 | 46.87 | 47.33 | 46.66 | 47.06 | 1,424,541 | +0.08(+0.17%) |
Oct 01, 2018 | 47.33 | 47.39 | 46.75 | 46.98 | 1,225,191 | -0.19(-0.39%) |
Sep 28, 2018 | 47.27 | 47.56 | 47.15 | 47.17 | 1,033,613 | -0.18(-0.37%) |
Sep 27, 2018 | 47.38 | 47.82 | 47.21 | 47.34 | 1,183,753 | +0.15(+0.31%) |
Sep 26, 2018 | 46.55 | 47.48 | 46.25 | 47.20 | 1,371,761 | +0.72(+1.55%) |
Sep 25, 2018 | 48.80 | 48.88 | 46.25 | 46.48 | 2,370,373 | -2.25(-4.62%) |
Sep 24, 2018 | 48.78 | 48.98 | 48.46 | 48.73 | 1,265,070 | -0.15(-0.30%) |
Sep 21, 2018 | 49.15 | 49.26 | 48.71 | 48.87 | 1,502,663 | -0.38(-0.77%) |
Sep 20, 2018 | 49.13 | 49.61 | 49.08 | 49.25 | 649,496 | +0.31(+0.64%) |
Sep 19, 2018 | 49.44 | 49.67 | 48.87 | 48.94 | 686,628 | -0.59(-1.20%) |
Sep 18, 2018 | 49.06 | 49.61 | 48.70 | 49.54 | 1,342,455 | +0.49(+0.99%) |
Sep 17, 2018 | 48.71 | 49.10 | 48.41 | 49.05 | 973,043 | +0.37(+0.76%) |
Sep 14, 2018 | 47.82 | 48.77 | 47.66 | 48.68 | 882,290 | +0.92(+1.92%) |
Sep 13, 2018 | 47.43 | 48.19 | 47.43 | 47.76 | 972,334 | +0.36(+0.76%) |
Sep 12, 2018 | 47.01 | 47.57 | 46.87 | 47.40 | 837,692 | +0.40(+0.85%) |
Sep 11, 2018 | 47.11 | 47.11 | 46.38 | 47.00 | 657,295 | -0.27(-0.58%) |
Sep 10, 2018 | 47.07 | 47.60 | 46.97 | 47.27 | 948,008 | +0.51(+1.08%) |
Sep 07, 2018 | 47.14 | 47.23 | 46.62 | 46.77 | 558,407 | -0.26(-0.56%) |
Sep 06, 2018 | 46.72 | 47.17 | 46.57 | 47.03 | 779,112 | +0.30(+0.65%) |
Sep 05, 2018 | 46.00 | 46.96 | 45.99 | 46.73 | 1,125,253 | +0.65(+1.42%) |
Sep 04, 2018 | 46.32 | 46.49 | 45.92 | 46.08 | 1,016,512 | -0.45(-0.96%) |
Aug 31, 2018 | 46.52 | 46.52 | 46.52 | 0 | +0.02(+0.04%) | |
Aug 30, 2018 | 46.84 | 47.10 | 46.40 | 46.50 | 881,518 | -0.33(-0.71%) |
Aug 29, 2018 | 46.30 | 47.12 | 46.15 | 46.84 | 1,054,088 | +0.55(+1.18%) |
Aug 28, 2018 | 46.18 | 46.46 | 46.10 | 46.29 | 904,980 | +0.28(+0.61%) |
Aug 27, 2018 | 45.33 | 46.35 | 45.33 | 46.01 | 1,591,323 | +0.93(+2.05%) |
Aug 24, 2018 | 44.57 | 45.26 | 44.45 | 45.08 | 823,402 | +0.52(+1.16%) |
Aug 23, 2018 | 44.87 | 44.94 | 44.32 | 44.56 | 1,043,812 | -0.36(-0.80%) |
Aug 22, 2018 | 45.30 | 45.50 | 44.89 | 44.93 | 883,355 | -0.33(-0.73%) |
Aug 21, 2018 | 45.06 | 45.44 | 44.88 | 45.26 | 1,630,524 | +0.42(+0.93%) |
Aug 20, 2018 | 44.77 | 45.07 | 44.58 | 44.84 | 1,608,129 | +0.18(+0.39%) |
Aug 17, 2018 | 44.50 | 44.84 | 44.10 | 44.66 | 1,127,895 | +0.10(+0.22%) |
Aug 16, 2018 | 45.21 | 45.52 | 44.50 | 44.56 | 1,129,582 | -0.45(-1.00%) |
Aug 15, 2018 | 44.54 | 45.16 | 44.20 | 45.01 | 957,172 | +0.39(+0.87%) |
Aug 14, 2018 | 44.75 | 45.00 | 44.50 | 44.62 | 891,018 | -0.06(-0.13%) |
Aug 13, 2018 | 45.56 | 45.65 | 44.37 | 44.68 | 1,703,012 | -0.89(-1.95%) |
Aug 10, 2018 | 46.59 | 46.84 | 45.12 | 45.57 | 1,441,211 | -1.29(-2.75%) |
Aug 09, 2018 | 46.80 | 47.38 | 46.79 | 46.86 | 951,785 | -0.11(-0.23%) |
Aug 08, 2018 | 46.96 | 47.25 | 46.51 | 46.96 | 1,333,470 | -0.19(-0.39%) |
Aug 07, 2018 | 47.19 | 47.71 | 46.78 | 47.15 | 1,084,857 | -0.23(-0.49%) |
Aug 06, 2018 | 46.61 | 47.75 | 46.61 | 47.38 | 2,149,921 | +0.58(+1.23%) |
Aug 03, 2018 | 47.10 | 47.55 | 44.56 | 46.81 | 3,515,414 | -0.09(-0.19%) |
Aug 02, 2018 | 47.13 | 47.19 | 46.47 | 46.89 | 2,112,744 | -0.45(-0.95%) |
Aug 01, 2018 | 47.63 | 47.92 | 47.12 | 47.34 | 1,280,206 | -0.27(-0.57%) |
Jul 31, 2018 | 47.57 | 47.75 | 47.32 | 47.62 | 1,094,969 | +0.16(+0.33%) |
Jul 30, 2018 | 47.40 | 47.68 | 47.20 | 47.46 | 1,159,797 | +0.19(+0.39%) |
Jul 27, 2018 | 47.55 | 47.69 | 47.18 | 47.27 | 1,150,978 | -0.10(-0.21%) |
Jul 26, 2018 | 46.95 | 47.56 | 46.79 | 47.37 | 1,399,410 | +0.50(+1.06%) |
Jul 25, 2018 | 46.96 | 47.20 | 46.54 | 46.88 | 933,903 | -0.15(-0.31%) |
Jul 24, 2018 | 47.10 | 47.29 | 46.67 | 47.02 | 1,307,202 | -0.09(-0.19%) |
Jul 23, 2018 | 47.05 | 47.32 | 46.51 | 47.11 | 1,500,485 | -0.06(-0.12%) |
Jul 20, 2018 | 46.85 | 47.58 | 46.66 | 47.17 | 2,544,085 | +0.16(+0.33%) |
Jul 19, 2018 | 46.49 | 47.20 | 46.07 | 47.01 | 1,086,399 | +0.37(+0.79%) |
Jul 18, 2018 | 46.31 | 46.87 | 46.31 | 46.64 | 1,993,414 | +0.43(+0.93%) |
Jul 17, 2018 | 45.59 | 46.32 | 45.59 | 46.21 | 1,056,832 | +0.46(+1.00%) |
Jul 16, 2018 | 45.95 | 46.19 | 45.55 | 45.75 | 1,465,555 | -0.20(-0.45%) |
Jul 13, 2018 | 46.09 | 46.15 | 45.79 | 45.96 | 1,416,079 | -0.41(-0.88%) |
Jul 12, 2018 | 46.72 | 47.06 | 46.22 | 46.37 | 1,032,387 | -0.22(-0.48%) |
Jul 11, 2018 | 46.02 | 46.73 | 46.02 | 46.59 | 1,259,292 | +0.21(+0.46%) |
Jul 10, 2018 | 45.79 | 46.44 | 45.76 | 46.38 | 1,170,739 | +0.64(+1.41%) |
Jul 09, 2018 | 45.61 | 45.85 | 45.55 | 45.73 | 1,254,392 | +0.31(+0.69%) |
Jul 06, 2018 | 45.23 | 45.59 | 45.06 | 45.42 | 1,502,325 | -0.04(-0.09%) |
Jul 05, 2018 | 45.31 | 45.68 | 44.71 | 45.46 | 1,388,010 | +0.19(+0.41%) |
Jul 03, 2018 | 45.28 | 45.28 | 45.28 | 0 | +0.44(+0.98%) | |
Jul 02, 2018 | 44.61 | 44.95 | 44.50 | 44.84 | 812,469 | +0.06(+0.13%) |
Jun 29, 2018 | 45.18 | 45.41 | 44.78 | 44.78 | 1,125,240 | -0.30(-0.67%) |
Jun 28, 2018 | 45.19 | 45.57 | 44.73 | 45.08 | 824,023 | -0.07(-0.15%) |
Jun 27, 2018 | 45.58 | 46.04 | 45.15 | 45.15 | 1,900,527 | -0.25(-0.56%) |
Jun 26, 2018 | 45.01 | 45.56 | 44.71 | 45.40 | 2,533,995 | +0.48(+1.06%) |
Jun 25, 2018 | 44.49 | 45.39 | 44.45 | 44.93 | 1,303,737 | +0.40(+0.90%) |
Jun 22, 2018 | 45.22 | 45.36 | 44.51 | 44.53 | 2,752,577 | -0.54(-1.19%) |
Jun 21, 2018 | 45.34 | 45.68 | 44.97 | 45.06 | 1,239,898 | -0.26(-0.58%) |
Jun 20, 2018 | 45.36 | 45.42 | 45.11 | 45.33 | 1,692,680 | +0.05(+0.11%) |
Jun 19, 2018 | 44.62 | 45.34 | 44.62 | 45.28 | 2,046,115 | -0.04(-0.09%) |
Jun 18, 2018 | 45.10 | 45.66 | 44.82 | 45.32 | 1,157,400 | -0.04(-0.09%) |
Jun 15, 2018 | 45.66 | 45.00 | 45.35 | 4,037,338 | +0.35(+0.78%) | |
Jun 14, 2018 | 45.33 | 45.54 | 44.54 | 45.00 | 3,040,972 | -0.20(-0.43%) |
Jun 13, 2018 | 46.70 | 46.72 | 45.13 | 45.20 | 1,326,072 | -1.38(-2.97%) |
Jun 12, 2018 | 46.62 | 46.79 | 46.31 | 46.58 | 1,097,190 | +0.04(+0.08%) |
Jun 11, 2018 | 46.25 | 46.90 | 46.14 | 46.54 | 1,221,038 | +0.45(+0.97%) |
Jun 08, 2018 | 45.41 | 46.42 | 45.19 | 46.10 | 2,883,961 | +0.57(+1.26%) |
Jun 07, 2018 | 46.19 | 46.56 | 45.44 | 45.52 | 1,701,191 | -0.52(-1.12%) |
Jun 06, 2018 | 46.04 | 3,028,529 | -0.08(-0.17%) | |||
Jun 05, 2018 | 47.05 | 47.46 | 46.10 | 46.11 | 1,630,665 | -0.93(-1.97%) |
Jun 04, 2018 | 47.07 | 47.28 | 46.46 | 47.04 | 1,287,366 | +0.06(+0.12%) |
Jun 01, 2018 | 47.17 | 47.46 | 46.78 | 46.98 | 1,123,584 | -0.09(-0.19%) |
May 31, 2018 | 48.29 | 48.50 | 46.79 | 47.07 | 1,303,068 | -1.13(-2.35%) |
May 30, 2018 | 47.37 | 48.27 | 47.35 | 48.20 | 2,604,375 | +0.98(+2.09%) |
May 29, 2018 | 48.48 | 48.51 | 46.79 | 47.22 | 2,520,632 | -1.62(-3.31%) |
May 25, 2018 | 48.83 | 48.83 | 48.83 | 0 | +0.51(+1.05%) | |
May 24, 2018 | 48.42 | 48.97 | 48.24 | 48.33 | 1,832,390 | -0.17(-0.34%) |
May 23, 2018 | 47.60 | 48.80 | 47.44 | 48.49 | 2,815,486 | +0.67(+1.41%) |
May 22, 2018 | 47.40 | 47.96 | 47.15 | 47.82 | 1,407,735 | +0.69(+1.47%) |
May 21, 2018 | 47.30 | 47.60 | 47.04 | 47.13 | 1,219,275 | +0.00(+0.00%) |
May 18, 2018 | 46.60 | 47.43 | 46.33 | 47.13 | 1,669,483 | +0.80(+1.73%) |
May 17, 2018 | 46.39 | 46.61 | 46.11 | 46.33 | 1,646,770 | -0.17(-0.36%) |
May 16, 2018 | 46.63 | 46.69 | 46.20 | 46.49 | 1,712,653 | +0.00(+0.00%) |
May 15, 2018 | 47.30 | 47.41 | 46.31 | 46.49 | 1,914,047 | -1.05(-2.21%) |
May 14, 2018 | 47.83 | 48.06 | 47.30 | 47.55 | 1,260,816 | -0.28(-0.59%) |
May 11, 2018 | 47.76 | 48.20 | 47.52 | 47.83 | 1,658,831 | -0.01(-0.02%) |
May 10, 2018 | 47.53 | 48.53 | 47.23 | 47.84 | 1,852,386 | +0.56(+1.18%) |
May 09, 2018 | 47.13 | 47.43 | 46.15 | 47.28 | 2,487,237 | -0.08(-0.16%) |
May 08, 2018 | 47.54 | 47.91 | 47.03 | 47.36 | 1,527,423 | -0.54(-1.12%) |
May 07, 2018 | 47.98 | 48.33 | 47.51 | 47.90 | 1,628,216 | -0.20(-0.41%) |
May 04, 2018 | 48.21 | 49.12 | 47.83 | 48.09 | 2,296,304 | -0.29(-0.60%) |
May 03, 2018 | 48.45 | 49.18 | 47.02 | 48.39 | 6,772,950 | -4.02(-7.66%) |
May 02, 2018 | 53.75 | 54.18 | 52.23 | 52.40 | 1,762,136 | -1.17(-2.18%) |
May 01, 2018 | 53.41 | 53.41 | 52.92 | 53.57 | 1,214,013 | -0.04(-0.07%) |
Apr 30, 2018 | 54.94 | 54.99 | 53.54 | 53.61 | 1,134,622 | -1.28(-2.33%) |
Apr 27, 2018 | 54.55 | 55.10 | 54.09 | 54.89 | 1,433,474 | +0.34(+0.63%) |
Apr 26, 2018 | 54.53 | 54.63 | 53.81 | 54.55 | 807,893 | +0.26(+0.48%) |
Apr 25, 2018 | 53.98 | 54.59 | 53.91 | 54.28 | 703,257 | +0.18(+0.32%) |
Apr 24, 2018 | 54.66 | 54.98 | 53.61 | 54.11 | 744,186 | -0.65(-1.19%) |
Apr 23, 2018 | 55.18 | 55.46 | 54.60 | 54.76 | 821,925 | -0.16(-0.28%) |
Apr 20, 2018 | 55.26 | 55.51 | 54.68 | 54.92 | 1,142,366 | -0.10(-0.18%) |
Apr 19, 2018 | 55.37 | 55.56 | 54.69 | 55.01 | 792,708 | -0.41(-0.74%) |
Apr 18, 2018 | 55.09 | 55.55 | 54.73 | 55.42 | 839,906 | +0.24(+0.44%) |
Apr 17, 2018 | 54.87 | 55.34 | 54.68 | 55.18 | 860,895 | +0.56(+1.02%) |
Apr 16, 2018 | 54.09 | 54.90 | 54.08 | 54.62 | 1,186,750 | +0.54(+0.99%) |
Apr 13, 2018 | 54.32 | 54.39 | 53.85 | 54.09 | 929,889 | -0.16(-0.29%) |
Apr 12, 2018 | 54.41 | 55.05 | 54.06 | 54.24 | 940,677 | +0.19(+0.36%) |
Apr 11, 2018 | 53.92 | 54.46 | 53.80 | 54.05 | 693,221 | -0.19(-0.34%) |
Apr 10, 2018 | 53.93 | 54.50 | 53.64 | 54.23 | 1,120,046 | +0.87(+1.63%) |
Apr 09, 2018 | 52.92 | 53.61 | 52.62 | 53.37 | 1,213,748 | +0.68(+1.30%) |
Apr 06, 2018 | 53.37 | 53.72 | 52.56 | 52.68 | 579,380 | -1.10(-2.05%) |
Apr 05, 2018 | 53.93 | 54.18 | 53.53 | 53.79 | 682,987 | -0.04(-0.07%) |
Apr 04, 2018 | 53.03 | 54.08 | 52.75 | 53.82 | 1,262,153 | +0.41(+0.77%) |
Apr 03, 2018 | 52.47 | 53.90 | 52.35 | 53.42 | 1,051,246 | +1.14(+2.18%) |