Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.45 | 40.16 | 38.99 | 39.26 | 1,233,436 | -0.04(-0.11%) |
Jul 30, 2019 | 39.89 | 40.00 | 39.19 | 39.31 | 1,666,942 | -1.00(-2.49%) |
Jul 29, 2019 | 41.40 | 41.51 | 39.34 | 40.31 | 1,964,986 | -1.13(-2.73%) |
Jul 26, 2019 | 41.40 | 41.65 | 41.00 | 41.44 | 1,279,356 | +0.53(+1.30%) |
Jul 25, 2019 | 41.78 | 41.78 | 40.72 | 40.91 | 1,066,729 | -0.76(-1.84%) |
Jul 24, 2019 | 40.89 | 41.69 | 40.78 | 41.67 | 1,339,157 | +0.74(+1.80%) |
Jul 23, 2019 | 39.89 | 41.13 | 39.68 | 40.93 | 1,667,683 | +1.27(+3.21%) |
Jul 22, 2019 | 40.28 | 40.28 | 39.38 | 39.66 | 1,319,661 | -0.24(-0.60%) |
Jul 19, 2019 | 40.79 | 40.88 | 39.88 | 39.90 | 1,602,090 | -0.89(-2.18%) |
Jul 18, 2019 | 40.50 | 41.24 | 40.24 | 40.79 | 2,157,678 | +0.23(+0.57%) |
Jul 17, 2019 | 41.67 | 41.67 | 40.55 | 40.56 | 1,437,069 | -1.02(-2.46%) |
Jul 16, 2019 | 40.56 | 41.64 | 40.56 | 41.58 | 1,681,747 | +0.89(+2.19%) |
Jul 15, 2019 | 40.30 | 40.83 | 40.04 | 40.69 | 999,012 | +0.47(+1.17%) |
Jul 12, 2019 | 40.99 | 41.11 | 40.11 | 40.22 | 1,485,253 | -0.64(-1.57%) |
Jul 11, 2019 | 40.75 | 40.94 | 40.25 | 40.86 | 1,132,473 | +0.13(+0.33%) |
Jul 10, 2019 | 40.95 | 41.08 | 40.41 | 40.73 | 1,527,347 | +0.01(+0.02%) |
Jul 09, 2019 | 40.28 | 40.98 | 39.85 | 40.72 | 1,872,096 | +0.22(+0.55%) |
Jul 08, 2019 | 42.12 | 42.20 | 40.42 | 40.50 | 1,857,468 | -1.81(-4.27%) |
Jul 05, 2019 | 41.41 | 42.33 | 41.24 | 42.30 | 853,953 | +0.68(+1.65%) |
Jul 03, 2019 | 42.17 | 42.27 | 41.51 | 41.62 | 733,518 | -0.40(-0.95%) |
Jul 02, 2019 | 41.50 | 42.07 | 41.14 | 42.02 | 1,555,189 | +0.26(+0.62%) |
Jul 01, 2019 | 41.88 | 42.37 | 41.48 | 41.76 | 1,126,472 | +0.60(+1.45%) |
Jun 28, 2019 | 41.67 | 41.79 | 40.66 | 41.16 | 1,545,077 | -0.26(-0.62%) |
Jun 27, 2019 | 40.19 | 41.67 | 39.60 | 41.42 | 2,678,836 | +2.25(+5.74%) |
Jun 26, 2019 | 39.87 | 40.40 | 39.12 | 39.17 | 1,882,936 | -0.41(-1.03%) |
Jun 25, 2019 | 41.35 | 41.47 | 39.55 | 39.58 | 2,259,440 | -1.69(-4.09%) |
Jun 24, 2019 | 41.94 | 42.31 | 41.24 | 41.27 | 1,514,630 | -0.79(-1.88%) |
Jun 21, 2019 | 41.62 | 42.14 | 41.41 | 42.06 | 1,997,693 | +0.49(+1.18%) |
Jun 20, 2019 | 42.46 | 42.52 | 41.47 | 41.57 | 1,408,502 | -0.39(-0.93%) |
Jun 19, 2019 | 42.11 | 43.10 | 41.61 | 41.96 | 2,159,207 | +0.78(+1.90%) |
Jun 18, 2019 | 40.88 | 41.67 | 40.82 | 41.18 | 1,132,935 | +0.56(+1.38%) |
Jun 17, 2019 | 40.55 | 40.81 | 40.39 | 40.62 | 1,153,763 | +0.12(+0.29%) |
Jun 14, 2019 | 41.45 | 41.47 | 40.48 | 40.51 | 851,254 | -0.65(-1.58%) |
Jun 13, 2019 | 40.52 | 41.48 | 40.52 | 41.16 | 1,101,862 | +0.74(+1.83%) |
Jun 12, 2019 | 40.74 | 41.14 | 40.15 | 40.42 | 1,066,164 | -0.32(-0.79%) |
Jun 11, 2019 | 40.90 | 41.18 | 40.54 | 40.74 | 926,229 | +0.14(+0.35%) |
Jun 10, 2019 | 40.66 | 41.22 | 40.56 | 40.60 | 819,391 | +0.34(+0.84%) |
Jun 07, 2019 | 40.21 | 40.89 | 39.86 | 40.26 | 1,561,833 | +0.38(+0.96%) |
Jun 06, 2019 | 40.03 | 40.24 | 39.46 | 39.88 | 1,017,414 | -0.19(-0.47%) |
Jun 05, 2019 | 40.53 | 40.83 | 39.66 | 40.06 | 1,106,183 | -0.28(-0.68%) |
Jun 04, 2019 | 38.27 | 40.36 | 38.04 | 40.34 | 2,515,632 | +2.40(+6.33%) |
Jun 03, 2019 | 37.51 | 38.36 | 37.36 | 37.94 | 1,730,323 | +0.35(+0.92%) |
May 31, 2019 | 37.85 | 38.04 | 37.41 | 37.59 | 1,241,347 | -0.68(-1.77%) |
May 30, 2019 | 38.58 | 38.95 | 38.09 | 38.27 | 1,125,539 | -0.26(-0.67%) |
May 29, 2019 | 39.04 | 39.04 | 38.27 | 38.52 | 1,530,119 | -0.80(-2.04%) |
May 28, 2019 | 40.82 | 41.22 | 39.18 | 39.32 | 2,064,324 | -0.91(-2.25%) |
May 24, 2019 | 40.75 | 40.98 | 40.18 | 40.23 | 1,271,709 | -0.28(-0.68%) |
May 23, 2019 | 40.87 | 41.52 | 40.38 | 40.51 | 1,864,966 | -0.85(-2.06%) |
May 22, 2019 | 40.57 | 41.61 | 40.49 | 41.36 | 1,790,145 | +0.68(+1.68%) |
May 21, 2019 | 40.75 | 41.21 | 40.36 | 40.68 | 2,385,404 | -0.05(-0.13%) |
May 20, 2019 | 39.59 | 40.73 | 39.22 | 40.73 | 1,331,151 | +0.72(+1.80%) |
May 17, 2019 | 41.19 | 41.33 | 39.95 | 40.01 | 1,907,282 | -1.57(-3.76%) |
May 16, 2019 | 41.98 | 42.21 | 41.51 | 41.57 | 1,869,994 | -0.40(-0.95%) |
May 15, 2019 | 41.59 | 42.51 | 41.20 | 41.97 | 2,033,146 | +0.18(+0.43%) |
May 14, 2019 | 41.07 | 41.93 | 40.98 | 41.80 | 2,200,510 | +0.89(+2.17%) |
May 13, 2019 | 41.32 | 41.39 | 40.21 | 40.91 | 2,409,604 | -1.31(-3.10%) |
May 10, 2019 | 43.08 | 43.24 | 41.21 | 42.21 | 3,607,993 | -1.21(-2.79%) |
May 09, 2019 | 42.83 | 43.63 | 41.91 | 43.42 | 3,180,375 | +0.14(+0.33%) |
May 08, 2019 | 45.75 | 45.93 | 41.26 | 43.28 | 12,347,692 | -5.58(-11.41%) |
May 07, 2019 | 49.67 | 50.33 | 47.91 | 48.86 | 3,967,428 | -1.14(-2.28%) |
May 06, 2019 | 47.99 | 50.07 | 47.92 | 50.00 | 3,690,074 | +1.01(+2.07%) |
May 03, 2019 | 47.57 | 49.09 | 47.35 | 48.98 | 2,869,639 | +2.35(+5.03%) |
May 02, 2019 | 46.31 | 47.37 | 46.02 | 46.63 | 1,738,148 | +0.18(+0.38%) |
May 01, 2019 | 47.43 | 47.75 | 46.39 | 46.46 | 1,440,772 | -0.88(-1.86%) |
Apr 30, 2019 | 47.13 | 47.59 | 47.13 | 47.34 | 2,446,521 | -0.13(-0.28%) |
Apr 29, 2019 | 47.51 | 47.66 | 47.24 | 47.47 | 1,545,336 | -0.01(-0.02%) |
Apr 26, 2019 | 47.19 | 47.78 | 46.87 | 47.48 | 1,222,680 | +0.47(+1.00%) |
Apr 25, 2019 | 47.50 | 48.02 | 46.66 | 47.01 | 1,690,465 | -0.17(-0.36%) |
Apr 24, 2019 | 47.71 | 47.93 | 46.91 | 47.18 | 1,197,646 | -0.50(-1.04%) |
Apr 23, 2019 | 46.40 | 48.11 | 46.37 | 47.67 | 2,121,613 | +1.56(+3.37%) |
Apr 22, 2019 | 45.90 | 46.33 | 45.38 | 46.12 | 948,885 | +0.12(+0.27%) |
Apr 18, 2019 | 45.26 | 46.02 | 44.70 | 45.99 | 1,171,403 | +0.83(+1.83%) |
Apr 17, 2019 | 46.65 | 46.78 | 44.94 | 45.17 | 1,622,812 | -1.28(-2.76%) |
Apr 16, 2019 | 46.78 | 47.08 | 46.32 | 46.45 | 1,288,121 | -0.17(-0.36%) |
Apr 15, 2019 | 46.51 | 46.89 | 46.06 | 46.62 | 1,188,963 | -0.15(-0.32%) |
Apr 12, 2019 | 48.15 | 48.94 | 46.62 | 46.77 | 1,839,699 | -1.15(-2.39%) |
Apr 11, 2019 | 47.54 | 48.15 | 47.44 | 47.91 | 839,508 | +0.45(+0.96%) |
Apr 10, 2019 | 47.21 | 47.64 | 46.83 | 47.46 | 982,677 | +0.31(+0.66%) |
Apr 09, 2019 | 46.10 | 47.68 | 46.06 | 47.15 | 1,709,591 | +0.72(+1.55%) |
Apr 08, 2019 | 47.04 | 47.04 | 46.06 | 46.43 | 1,678,931 | -0.61(-1.30%) |
Apr 05, 2019 | 47.58 | 47.92 | 46.92 | 47.04 | 1,482,330 | -0.71(-1.49%) |
Apr 04, 2019 | 47.60 | 47.82 | 47.12 | 47.75 | 1,393,573 | +0.15(+0.32%) |
Apr 03, 2019 | 47.08 | 47.84 | 46.81 | 47.60 | 1,441,782 | +0.86(+1.85%) |
Apr 02, 2019 | 46.83 | 47.08 | 46.36 | 46.74 | 1,159,119 | -0.16(-0.34%) |
Apr 01, 2019 | 46.18 | 46.92 | 45.63 | 46.90 | 2,034,815 | +1.15(+2.51%) |
Mar 29, 2019 | 45.90 | 46.24 | 45.41 | 45.75 | 1,552,724 | +0.20(+0.43%) |
Mar 28, 2019 | 45.00 | 45.63 | 44.83 | 45.56 | 1,420,215 | +0.48(+1.07%) |
Mar 27, 2019 | 45.40 | 45.70 | 44.53 | 45.08 | 2,149,528 | -0.20(-0.45%) |
Mar 26, 2019 | 45.58 | 46.07 | 45.15 | 45.28 | 1,176,474 | +0.12(+0.28%) |
Mar 25, 2019 | 45.02 | 45.50 | 44.55 | 45.16 | 1,604,562 | +0.03(+0.06%) |
Mar 22, 2019 | 46.40 | 46.58 | 45.02 | 45.13 | 1,971,942 | -1.41(-3.02%) |
Mar 21, 2019 | 45.82 | 46.62 | 45.58 | 46.54 | 902,417 | +0.49(+1.06%) |
Mar 20, 2019 | 45.42 | 46.35 | 45.28 | 46.05 | 1,251,561 | +0.55(+1.21%) |
Mar 19, 2019 | 45.97 | 46.15 | 45.31 | 45.50 | 1,279,642 | -0.14(-0.31%) |
Mar 18, 2019 | 45.86 | 46.06 | 45.11 | 45.64 | 1,307,851 | -0.24(-0.52%) |
Mar 15, 2019 | 46.09 | 46.44 | 45.70 | 45.88 | 2,555,563 | -0.11(-0.23%) |
Mar 14, 2019 | 46.27 | 46.58 | 45.55 | 45.98 | 1,333,248 | -0.37(-0.81%) |
Mar 13, 2019 | 45.80 | 46.40 | 45.53 | 46.36 | 2,387,996 | +0.74(+1.62%) |
Mar 12, 2019 | 46.22 | 46.30 | 44.83 | 45.62 | 2,585,575 | -0.45(-0.98%) |
Mar 11, 2019 | 45.21 | 46.09 | 45.04 | 46.07 | 1,377,533 | +0.80(+1.77%) |
Mar 08, 2019 | 44.87 | 45.42 | 44.53 | 45.27 | 2,073,710 | -0.12(-0.27%) |
Mar 07, 2019 | 44.99 | 45.50 | 44.45 | 45.40 | 3,712,544 | +0.36(+0.79%) |
Mar 06, 2019 | 44.46 | 45.74 | 43.45 | 45.04 | 4,537,447 | -1.49(-3.19%) |
Mar 05, 2019 | 46.88 | 47.17 | 46.22 | 46.53 | 1,793,064 | -0.34(-0.72%) |
Mar 04, 2019 | 47.04 | 47.12 | 45.87 | 46.86 | 2,622,930 | +0.14(+0.30%) |
Mar 01, 2019 | 47.68 | 47.90 | 46.65 | 46.72 | 3,057,994 | -0.56(-1.18%) |
Feb 28, 2019 | 47.84 | 48.27 | 46.95 | 47.28 | 2,681,882 | -0.85(-1.77%) |
Feb 27, 2019 | 47.18 | 48.44 | 47.12 | 48.14 | 2,029,563 | +0.79(+1.67%) |
Feb 26, 2019 | 47.07 | 47.46 | 46.66 | 47.34 | 2,206,820 | +0.06(+0.13%) |
Feb 25, 2019 | 49.26 | 49.55 | 47.02 | 47.28 | 3,187,306 | -1.57(-3.22%) |
Feb 22, 2019 | 48.63 | 49.30 | 47.90 | 48.86 | 2,503,835 | +0.50(+1.03%) |
Feb 21, 2019 | 49.20 | 49.73 | 48.02 | 48.36 | 2,613,679 | -0.91(-1.84%) |
Feb 20, 2019 | 50.21 | 51.14 | 49.23 | 49.27 | 2,642,715 | -0.92(-1.83%) |
Feb 19, 2019 | 50.32 | 50.48 | 49.87 | 50.18 | 2,964,889 | -0.34(-0.67%) |
Feb 15, 2019 | 51.43 | 51.79 | 50.19 | 50.52 | 2,866,603 | -0.84(-1.64%) |
Feb 14, 2019 | 50.10 | 52.11 | 49.71 | 51.36 | 3,544,704 | +0.73(+1.44%) |
Feb 13, 2019 | 50.58 | 52.57 | 49.27 | 50.64 | 10,845,231 | -3.07(-5.71%) |
Feb 12, 2019 | 53.73 | 53.98 | 52.95 | 53.70 | 5,425,841 | +0.76(+1.43%) |
Feb 11, 2019 | 53.10 | 53.95 | 52.60 | 52.95 | 4,649,192 | +0.30(+0.57%) |
Feb 08, 2019 | 52.15 | 53.29 | 51.69 | 52.65 | 3,515,221 | +0.47(+0.90%) |
Feb 07, 2019 | 52.45 | 52.45 | 51.29 | 52.17 | 1,677,366 | -0.49(-0.93%) |
Feb 06, 2019 | 53.11 | 53.77 | 52.16 | 52.66 | 2,088,640 | -0.65(-1.22%) |
Feb 05, 2019 | 51.16 | 54.16 | 51.16 | 53.31 | 3,365,666 | +2.07(+4.04%) |
Feb 04, 2019 | 51.52 | 52.53 | 51.02 | 51.24 | 2,487,329 | +0.00(+0.00%) |
Feb 01, 2019 | 50.77 | 51.60 | 50.74 | 51.24 | 1,827,442 | +0.21(+0.42%) |
Jan 31, 2019 | 50.79 | 51.87 | 50.43 | 51.03 | 1,450,768 | +0.24(+0.47%) |
Jan 30, 2019 | 50.48 | 50.87 | 49.60 | 50.79 | 1,483,920 | +0.68(+1.37%) |
Jan 29, 2019 | 50.51 | 50.73 | 49.29 | 50.10 | 1,529,755 | -0.40(-0.79%) |
Jan 28, 2019 | 50.22 | 50.83 | 49.93 | 50.50 | 1,670,236 | -0.39(-0.77%) |
Jan 25, 2019 | 50.90 | 51.30 | 50.48 | 50.89 | 1,381,461 | +0.48(+0.95%) |
Jan 24, 2019 | 49.53 | 50.98 | 49.53 | 50.41 | 1,678,609 | +0.99(+2.00%) |
Jan 23, 2019 | 49.49 | 50.02 | 48.59 | 49.43 | 1,804,345 | +0.24(+0.49%) |
Jan 22, 2019 | 52.24 | 52.64 | 48.74 | 49.19 | 2,626,417 | -3.32(-6.32%) |
Jan 18, 2019 | 52.18 | 52.85 | 51.89 | 52.50 | 1,843,298 | +0.52(+1.01%) |
Jan 17, 2019 | 50.13 | 52.29 | 50.10 | 51.98 | 2,369,371 | +1.38(+2.72%) |
Jan 16, 2019 | 50.48 | 51.11 | 50.04 | 50.60 | 1,624,416 | +0.13(+0.26%) |
Jan 15, 2019 | 49.68 | 50.49 | 49.59 | 50.47 | 1,772,078 | +0.88(+1.78%) |
Jan 14, 2019 | 49.34 | 49.87 | 48.91 | 49.59 | 1,486,709 | -0.23(-0.46%) |
Jan 11, 2019 | 50.98 | 51.04 | 49.59 | 49.82 | 2,734,135 | -1.37(-2.68%) |
Jan 10, 2019 | 50.90 | 51.45 | 49.63 | 51.19 | 2,352,700 | -0.25(-0.48%) |
Jan 09, 2019 | 50.60 | 51.67 | 50.36 | 51.44 | 3,441,285 | +0.60(+1.17%) |
Jan 08, 2019 | 49.61 | 51.01 | 49.42 | 50.84 | 3,224,150 | +1.72(+3.49%) |
Jan 07, 2019 | 47.79 | 49.35 | 47.79 | 49.12 | 2,465,947 | +1.17(+2.45%) |
Jan 04, 2019 | 45.75 | 48.28 | 45.75 | 47.95 | 3,607,543 | +2.56(+5.64%) |
Jan 03, 2019 | 47.75 | 47.82 | 45.36 | 45.39 | 2,614,443 | -2.83(-5.87%) |
Jan 02, 2019 | 47.10 | 48.32 | 46.25 | 48.22 | 2,498,098 | +0.25(+0.52%) |
Dec 31, 2018 | 47.94 | 48.38 | 47.51 | 47.97 | 1,809,000 | +0.35(+0.73%) |
Dec 28, 2018 | 48.29 | 49.13 | 46.91 | 47.62 | 1,531,246 | -0.51(-1.05%) |
Dec 27, 2018 | 46.27 | 48.14 | 45.78 | 48.13 | 1,984,711 | +0.39(+0.82%) |
Dec 26, 2018 | 46.52 | 47.79 | 45.82 | 47.74 | 2,305,188 | +1.84(+4.01%) |
Dec 24, 2018 | 46.26 | 47.21 | 45.70 | 45.90 | 1,788,984 | -0.77(-1.66%) |
Dec 21, 2018 | 48.83 | 49.23 | 46.45 | 46.67 | 4,776,697 | -2.25(-4.60%) |
Dec 20, 2018 | 50.02 | 50.93 | 48.31 | 48.92 | 2,325,358 | -1.48(-2.93%) |
Dec 19, 2018 | 51.83 | 52.97 | 50.10 | 50.40 | 1,793,692 | -1.16(-2.26%) |
Dec 18, 2018 | 51.90 | 52.56 | 50.91 | 51.56 | 2,814,429 | +0.24(+0.47%) |
Dec 17, 2018 | 53.93 | 54.01 | 51.00 | 51.32 | 2,522,712 | -2.66(-4.93%) |
Dec 14, 2018 | 54.19 | 55.15 | 53.77 | 53.98 | 1,695,874 | -0.61(-1.12%) |
Dec 13, 2018 | 55.89 | 56.21 | 54.21 | 54.59 | 2,044,993 | -1.04(-1.87%) |
Dec 12, 2018 | 55.66 | 57.25 | 55.58 | 55.63 | 2,219,045 | +0.68(+1.25%) |
Dec 11, 2018 | 55.37 | 55.94 | 54.68 | 54.95 | 2,272,114 | +0.62(+1.15%) |
Dec 10, 2018 | 54.79 | 54.83 | 53.35 | 54.33 | 2,567,779 | -0.46(-0.84%) |
Dec 07, 2018 | 56.40 | 56.74 | 54.31 | 54.79 | 1,734,782 | -2.02(-3.55%) |
Dec 06, 2018 | 55.41 | 57.20 | 55.31 | 56.81 | 2,691,219 | +0.59(+1.04%) |
Dec 04, 2018 | 57.22 | 58.16 | 55.95 | 56.22 | 2,125,100 | -1.22(-2.12%) |
Dec 03, 2018 | 57.80 | 58.17 | 56.54 | 57.44 | 2,880,447 | +0.47(+0.83%) |
Nov 30, 2018 | 56.81 | 57.10 | 55.70 | 56.97 | 2,436,365 | +0.46(+0.82%) |
Nov 29, 2018 | 56.39 | 57.09 | 55.42 | 56.50 | 1,356,746 | +0.20(+0.35%) |
Nov 28, 2018 | 55.76 | 56.58 | 54.82 | 56.31 | 1,927,653 | +1.27(+2.31%) |
Nov 27, 2018 | 54.11 | 55.40 | 53.86 | 55.04 | 2,100,894 | +0.60(+1.11%) |
Nov 26, 2018 | 53.15 | 54.47 | 52.32 | 54.43 | 1,977,374 | +2.28(+4.36%) |
Nov 23, 2018 | 52.33 | 53.16 | 51.99 | 52.16 | 959,770 | -0.66(-1.25%) |
Nov 21, 2018 | 52.81 | 52.81 | 52.81 | 0 | +0.56(+1.07%) | |
Nov 20, 2018 | 52.42 | 53.28 | 51.42 | 52.25 | 3,340,797 | -1.88(-3.47%) |
Nov 19, 2018 | 56.59 | 57.04 | 53.95 | 54.13 | 2,074,795 | -2.49(-4.40%) |
Nov 16, 2018 | 55.67 | 57.02 | 55.53 | 56.62 | 2,444,236 | +0.42(+0.74%) |
Nov 15, 2018 | 54.38 | 56.50 | 53.77 | 56.20 | 3,162,350 | +1.65(+3.02%) |
Nov 14, 2018 | 56.31 | 56.81 | 54.46 | 54.56 | 2,357,175 | -1.56(-2.77%) |
Nov 13, 2018 | 55.95 | 57.27 | 55.35 | 56.11 | 2,473,399 | +0.38(+0.69%) |
Nov 12, 2018 | 56.29 | 57.47 | 55.53 | 55.73 | 4,045,333 | -0.56(-1.00%) |
Nov 09, 2018 | 56.84 | 58.29 | 55.84 | 56.29 | 6,849,845 | -3.23(-5.42%) |
Nov 08, 2018 | 55.58 | 61.36 | 54.33 | 59.52 | 14,125,781 | +7.88(+15.26%) |
Nov 07, 2018 | 51.11 | 52.05 | 49.19 | 51.64 | 4,600,844 | +0.95(+1.88%) |
Nov 06, 2018 | 48.71 | 50.77 | 48.12 | 50.69 | 4,173,289 | +3.34(+7.06%) |
Nov 05, 2018 | 47.82 | 47.82 | 46.74 | 47.34 | 2,899,171 | -0.35(-0.73%) |
Nov 02, 2018 | 47.59 | 48.10 | 46.93 | 47.69 | 2,786,313 | +0.30(+0.64%) |
Nov 01, 2018 | 46.37 | 47.52 | 45.97 | 47.39 | 2,062,477 | +1.02(+2.21%) |
Oct 31, 2018 | 46.01 | 46.94 | 45.72 | 46.37 | 3,013,298 | +1.31(+2.90%) |
Oct 30, 2018 | 43.57 | 45.34 | 43.15 | 45.06 | 1,981,777 | +1.54(+3.54%) |
Oct 29, 2018 | 42.95 | 44.24 | 42.82 | 43.52 | 2,613,682 | +1.33(+3.16%) |
Oct 26, 2018 | 42.37 | 43.57 | 41.86 | 42.19 | 2,403,529 | -1.17(-2.69%) |
Oct 25, 2018 | 42.35 | 43.92 | 41.02 | 43.35 | 2,174,156 | +1.81(+4.34%) |
Oct 24, 2018 | 42.53 | 43.51 | 41.43 | 41.55 | 1,972,469 | -0.84(-1.99%) |
Oct 23, 2018 | 41.27 | 42.56 | 40.93 | 42.39 | 1,742,535 | +0.36(+0.85%) |
Oct 22, 2018 | 41.73 | 42.44 | 41.34 | 42.04 | 1,461,878 | +0.60(+1.44%) |
Oct 19, 2018 | 41.54 | 42.05 | 40.57 | 41.44 | 1,533,383 | +0.20(+0.47%) |
Oct 18, 2018 | 41.82 | 42.00 | 40.76 | 41.24 | 1,795,380 | -0.69(-1.65%) |
Oct 17, 2018 | 42.54 | 42.54 | 41.42 | 41.94 | 1,262,199 | -0.44(-1.05%) |
Oct 16, 2018 | 40.53 | 42.48 | 40.28 | 42.38 | 1,987,403 | +2.37(+5.91%) |
Oct 15, 2018 | 40.22 | 40.70 | 39.55 | 40.02 | 1,331,206 | -0.31(-0.77%) |
Oct 12, 2018 | 40.70 | 40.71 | 39.49 | 40.33 | 2,460,879 | +0.62(+1.57%) |
Oct 11, 2018 | 39.15 | 40.30 | 38.76 | 39.71 | 4,417,377 | +0.40(+1.02%) |
Oct 10, 2018 | 41.82 | 42.04 | 38.59 | 39.31 | 6,804,540 | -3.20(-7.53%) |
Oct 09, 2018 | 44.21 | 44.25 | 41.97 | 42.51 | 5,680,314 | -1.94(-4.36%) |
Oct 08, 2018 | 45.01 | 45.19 | 43.68 | 44.45 | 1,469,648 | -0.66(-1.46%) |
Oct 05, 2018 | 45.84 | 45.93 | 44.41 | 45.10 | 1,913,242 | -0.73(-1.59%) |
Oct 04, 2018 | 45.80 | 46.14 | 45.13 | 45.83 | 2,779,009 | -0.11(-0.23%) |
Oct 03, 2018 | 44.89 | 46.00 | 44.66 | 45.94 | 1,775,273 | +1.08(+2.40%) |
Oct 02, 2018 | 45.17 | 45.17 | 44.42 | 44.86 | 2,028,957 | -0.55(-1.21%) |
Oct 01, 2018 | 45.13 | 45.60 | 45.02 | 45.42 | 2,104,217 | +0.00(+0.00%) |
Sep 28, 2018 | 46.06 | 46.27 | 45.02 | 45.42 | 2,137,132 | -0.76(-1.64%) |
Sep 27, 2018 | 46.72 | 47.03 | 46.14 | 46.17 | 1,351,177 | -0.32(-0.69%) |
Sep 26, 2018 | 46.23 | 47.25 | 45.77 | 46.49 | 1,807,282 | +0.25(+0.54%) |
Sep 25, 2018 | 45.74 | 46.28 | 45.07 | 46.24 | 1,993,767 | +0.77(+1.70%) |
Sep 24, 2018 | 44.13 | 45.58 | 44.03 | 45.47 | 2,090,194 | +1.00(+2.26%) |
Sep 21, 2018 | 44.18 | 44.78 | 43.88 | 44.46 | 4,713,499 | +0.36(+0.81%) |
Sep 20, 2018 | 45.21 | 45.23 | 43.85 | 44.11 | 2,420,684 | -0.82(-1.82%) |
Sep 19, 2018 | 45.01 | 45.92 | 44.71 | 44.93 | 1,592,173 | -0.12(-0.26%) |
Sep 18, 2018 | 44.27 | 45.34 | 43.71 | 45.04 | 1,976,171 | +1.23(+2.80%) |
Sep 17, 2018 | 44.69 | 44.77 | 43.65 | 43.81 | 1,672,312 | -1.00(-2.22%) |
Sep 14, 2018 | 44.51 | 45.38 | 44.31 | 44.81 | 2,555,338 | +0.31(+0.70%) |
Sep 13, 2018 | 45.70 | 45.80 | 44.00 | 44.50 | 2,359,147 | -0.99(-2.17%) |
Sep 12, 2018 | 45.27 | 45.74 | 45.08 | 45.49 | 1,227,059 | +0.13(+0.29%) |
Sep 11, 2018 | 44.99 | 45.69 | 44.70 | 45.35 | 1,372,547 | +0.29(+0.65%) |
Sep 10, 2018 | 45.16 | 46.24 | 44.75 | 45.06 | 2,122,066 | -0.04(-0.08%) |
Sep 07, 2018 | 44.76 | 45.90 | 44.42 | 45.10 | 1,706,895 | +0.07(+0.16%) |
Sep 06, 2018 | 45.88 | 46.08 | 44.74 | 45.02 | 1,498,005 | -0.51(-1.11%) |
Sep 05, 2018 | 47.02 | 47.10 | 45.47 | 45.53 | 2,242,549 | -1.62(-3.43%) |
Sep 04, 2018 | 48.08 | 48.08 | 46.62 | 47.15 | 1,688,990 | -1.15(-2.38%) |
Aug 31, 2018 | 48.30 | 48.30 | 48.30 | 0 | +0.44(+0.91%) | |
Aug 30, 2018 | 47.87 | 48.43 | 47.63 | 47.86 | 1,180,231 | -0.28(-0.59%) |
Aug 29, 2018 | 47.33 | 48.37 | 47.00 | 48.15 | 1,358,038 | +0.88(+1.86%) |
Aug 28, 2018 | 47.44 | 47.59 | 46.86 | 47.27 | 1,360,220 | -0.19(-0.39%) |
Aug 27, 2018 | 47.75 | 48.00 | 47.12 | 47.45 | 1,234,642 | -0.02(-0.04%) |
Aug 24, 2018 | 47.32 | 47.57 | 46.94 | 47.47 | 1,281,155 | +0.22(+0.47%) |
Aug 23, 2018 | 47.45 | 47.85 | 46.73 | 47.25 | 1,409,748 | -0.37(-0.78%) |
Aug 22, 2018 | 47.75 | 48.28 | 47.56 | 47.62 | 1,131,287 | -0.26(-0.54%) |
Aug 21, 2018 | 47.85 | 48.28 | 47.59 | 47.88 | 1,113,923 | +0.00(+0.00%) |
Aug 20, 2018 | 47.80 | 48.15 | 47.46 | 47.88 | 1,055,834 | +0.26(+0.54%) |
Aug 17, 2018 | 48.10 | 48.11 | 47.25 | 47.62 | 795,366 | -0.15(-0.32%) |
Aug 16, 2018 | 47.87 | 48.32 | 47.62 | 47.77 | 1,383,407 | +0.37(+0.79%) |
Aug 15, 2018 | 47.76 | 47.81 | 46.56 | 47.40 | 1,934,679 | -0.84(-1.75%) |
Aug 14, 2018 | 48.04 | 48.59 | 47.60 | 48.24 | 1,125,678 | +0.31(+0.65%) |
Aug 13, 2018 | 48.49 | 48.58 | 47.72 | 47.93 | 1,443,020 | -0.40(-0.83%) |
Aug 10, 2018 | 48.41 | 48.77 | 48.02 | 48.33 | 1,452,193 | -0.61(-1.25%) |
Aug 09, 2018 | 48.36 | 49.52 | 48.03 | 48.95 | 1,748,518 | +0.28(+0.57%) |
Aug 08, 2018 | 48.14 | 48.94 | 47.71 | 48.67 | 1,371,226 | +0.20(+0.40%) |
Aug 07, 2018 | 48.29 | 48.71 | 47.50 | 48.47 | 2,409,822 | +0.39(+0.81%) |
Aug 06, 2018 | 47.21 | 48.71 | 46.63 | 48.08 | 3,690,176 | +0.71(+1.50%) |
Aug 03, 2018 | 45.83 | 47.84 | 44.90 | 47.37 | 4,812,906 | +1.86(+4.08%) |
Aug 02, 2018 | 45.26 | 46.38 | 42.86 | 45.51 | 11,962,235 | -5.75(-11.22%) |