Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.43 | 43.43 | 40.09 | 41.14 | 3,685,850 | -1.01(-2.40%) |
Apr 29, 2019 | 43.07 | 43.53 | 41.85 | 42.15 | 2,598,438 | -0.90(-2.10%) |
Apr 26, 2019 | 41.54 | 43.07 | 41.54 | 43.05 | 1,454,560 | +0.99(+2.36%) |
Apr 25, 2019 | 41.97 | 42.55 | 41.22 | 42.06 | 804,910 | +0.10(+0.23%) |
Apr 24, 2019 | 41.41 | 42.88 | 41.41 | 41.96 | 837,267 | +0.47(+1.14%) |
Apr 23, 2019 | 41.04 | 42.01 | 40.98 | 41.49 | 899,719 | +0.58(+1.41%) |
Apr 22, 2019 | 40.94 | 40.99 | 40.20 | 40.92 | 665,639 | -0.20(-0.49%) |
Apr 18, 2019 | 39.91 | 41.17 | 39.87 | 41.12 | 898,625 | +1.02(+2.54%) |
Apr 17, 2019 | 40.66 | 40.73 | 39.91 | 40.10 | 777,116 | -0.57(-1.40%) |
Apr 16, 2019 | 40.91 | 40.94 | 40.17 | 40.66 | 791,073 | -0.04(-0.09%) |
Apr 15, 2019 | 41.29 | 41.44 | 40.63 | 40.70 | 549,274 | -0.63(-1.54%) |
Apr 12, 2019 | 41.17 | 41.44 | 40.85 | 41.34 | 612,703 | +0.33(+0.80%) |
Apr 11, 2019 | 41.51 | 41.71 | 40.89 | 41.01 | 694,331 | -0.45(-1.09%) |
Apr 10, 2019 | 41.46 | 41.66 | 40.92 | 41.46 | 511,425 | +0.05(+0.12%) |
Apr 09, 2019 | 42.08 | 42.08 | 40.97 | 41.42 | 1,341,811 | -0.97(-2.29%) |
Apr 08, 2019 | 42.49 | 42.70 | 41.84 | 42.39 | 839,284 | -0.28(-0.65%) |
Apr 05, 2019 | 42.43 | 42.90 | 42.43 | 42.67 | 589,310 | +0.35(+0.82%) |
Apr 04, 2019 | 41.64 | 42.42 | 41.48 | 42.32 | 908,612 | +0.68(+1.64%) |
Apr 03, 2019 | 43.06 | 43.06 | 41.47 | 41.64 | 904,211 | -0.95(-2.24%) |
Apr 02, 2019 | 43.33 | 43.47 | 42.22 | 42.59 | 677,430 | -0.63(-1.47%) |
Apr 01, 2019 | 43.00 | 43.35 | 42.64 | 43.22 | 1,003,623 | +0.54(+1.26%) |
Mar 29, 2019 | 42.77 | 42.92 | 42.21 | 42.68 | 747,242 | +0.13(+0.32%) |
Mar 28, 2019 | 42.66 | 42.93 | 42.07 | 42.55 | 709,412 | +0.09(+0.20%) |
Mar 27, 2019 | 42.99 | 43.55 | 42.43 | 42.46 | 901,017 | -0.47(-1.10%) |
Mar 26, 2019 | 41.95 | 42.97 | 41.88 | 42.93 | 928,954 | +1.12(+2.67%) |
Mar 25, 2019 | 41.22 | 42.11 | 40.82 | 41.82 | 1,245,619 | +0.58(+1.40%) |
Mar 22, 2019 | 41.41 | 41.80 | 40.98 | 41.24 | 764,710 | -0.29(-0.69%) |
Mar 21, 2019 | 41.11 | 41.93 | 41.11 | 41.53 | 908,392 | +0.62(+1.50%) |
Mar 20, 2019 | 41.72 | 41.95 | 40.50 | 40.92 | 703,188 | -0.96(-2.30%) |
Mar 19, 2019 | 42.56 | 42.62 | 41.70 | 41.88 | 542,646 | -0.59(-1.38%) |
Mar 18, 2019 | 42.12 | 42.71 | 41.89 | 42.46 | 757,868 | +0.39(+0.94%) |
Mar 15, 2019 | 42.64 | 42.73 | 41.75 | 42.07 | 1,257,742 | -0.61(-1.42%) |
Mar 14, 2019 | 42.73 | 43.09 | 42.06 | 42.68 | 658,099 | +0.04(+0.09%) |
Mar 13, 2019 | 42.48 | 42.77 | 41.93 | 42.64 | 1,239,503 | +0.39(+0.93%) |
Mar 12, 2019 | 41.34 | 42.34 | 41.17 | 42.24 | 797,645 | +0.94(+2.28%) |
Mar 11, 2019 | 41.28 | 41.59 | 41.14 | 41.30 | 997,454 | -0.04(-0.09%) |
Mar 08, 2019 | 41.53 | 42.00 | 41.15 | 41.34 | 734,350 | -0.38(-0.92%) |
Mar 07, 2019 | 41.64 | 41.81 | 41.22 | 41.72 | 634,209 | +0.00(+0.00%) |
Mar 06, 2019 | 43.12 | 43.42 | 41.66 | 41.72 | 954,276 | -1.37(-3.19%) |
Mar 05, 2019 | 43.22 | 43.93 | 43.09 | 43.10 | 1,019,629 | -0.04(-0.09%) |
Mar 04, 2019 | 43.26 | 43.60 | 42.65 | 43.13 | 1,474,352 | -0.22(-0.51%) |
Mar 01, 2019 | 43.99 | 44.22 | 43.10 | 43.35 | 1,652,419 | -0.29(-0.66%) |
Feb 28, 2019 | 43.36 | 43.98 | 43.18 | 43.64 | 1,354,886 | +0.18(+0.42%) |
Feb 27, 2019 | 43.27 | 44.09 | 43.08 | 43.46 | 1,219,115 | +0.22(+0.51%) |
Feb 26, 2019 | 42.55 | 43.35 | 42.26 | 43.24 | 1,495,419 | +0.86(+2.02%) |
Feb 25, 2019 | 42.43 | 42.99 | 41.97 | 42.38 | 814,851 | +0.09(+0.20%) |
Feb 22, 2019 | 41.72 | 42.41 | 41.38 | 42.30 | 704,388 | +0.44(+1.05%) |
Feb 21, 2019 | 41.98 | 42.13 | 41.26 | 41.86 | 1,003,716 | +0.26(+0.62%) |
Feb 20, 2019 | 42.84 | 43.04 | 41.57 | 41.60 | 933,247 | -1.40(-3.26%) |
Feb 19, 2019 | 43.35 | 43.96 | 42.92 | 43.00 | 1,134,718 | -0.41(-0.94%) |
Feb 15, 2019 | 43.12 | 43.71 | 42.93 | 43.41 | 1,156,955 | +0.56(+1.31%) |
Feb 14, 2019 | 42.57 | 43.12 | 42.30 | 42.85 | 900,878 | +0.16(+0.38%) |
Feb 13, 2019 | 42.65 | 42.92 | 41.81 | 42.69 | 1,024,415 | +0.11(+0.27%) |
Feb 12, 2019 | 42.67 | 43.58 | 42.56 | 42.57 | 922,060 | +0.00(+0.00%) |
Feb 11, 2019 | 41.91 | 42.78 | 41.60 | 42.57 | 1,154,031 | +0.59(+1.41%) |
Feb 08, 2019 | 41.82 | 42.39 | 41.26 | 41.98 | 1,168,283 | +0.37(+0.89%) |
Feb 07, 2019 | 41.33 | 41.68 | 41.09 | 41.61 | 789,957 | -0.01(-0.02%) |
Feb 06, 2019 | 41.32 | 41.73 | 40.45 | 41.62 | 1,043,466 | -0.03(-0.07%) |
Feb 05, 2019 | 41.53 | 41.92 | 41.04 | 41.65 | 1,472,257 | -0.06(-0.14%) |
Feb 04, 2019 | 40.05 | 42.02 | 39.96 | 41.70 | 1,606,867 | +2.27(+5.75%) |
Feb 01, 2019 | 38.59 | 39.60 | 38.41 | 39.43 | 1,447,584 | +0.80(+2.07%) |
Jan 31, 2019 | 39.84 | 40.03 | 38.63 | 38.63 | 2,197,565 | -1.51(-3.75%) |
Jan 30, 2019 | 40.67 | 40.67 | 39.02 | 40.14 | 3,132,554 | -0.25(-0.61%) |
Jan 29, 2019 | 41.96 | 42.90 | 39.50 | 40.39 | 6,182,138 | -4.84(-10.71%) |
Jan 28, 2019 | 44.07 | 46.23 | 43.85 | 45.23 | 2,241,540 | +0.85(+1.91%) |
Jan 25, 2019 | 45.21 | 45.71 | 43.71 | 44.38 | 1,732,024 | -0.53(-1.19%) |
Jan 24, 2019 | 45.57 | 46.34 | 44.84 | 44.92 | 1,313,812 | -0.45(-0.99%) |
Jan 23, 2019 | 45.83 | 46.99 | 44.96 | 45.37 | 1,335,841 | +0.28(+0.61%) |
Jan 22, 2019 | 46.19 | 46.61 | 44.74 | 45.09 | 921,271 | -1.22(-2.64%) |
Jan 18, 2019 | 46.08 | 46.53 | 45.32 | 46.31 | 830,667 | +0.18(+0.39%) |
Jan 17, 2019 | 44.78 | 46.59 | 44.69 | 46.13 | 1,218,358 | +1.23(+2.74%) |
Jan 16, 2019 | 45.40 | 45.74 | 44.60 | 44.90 | 1,063,902 | -0.56(-1.24%) |
Jan 15, 2019 | 46.49 | 46.69 | 44.84 | 45.46 | 1,040,115 | -0.90(-1.93%) |
Jan 14, 2019 | 46.80 | 47.53 | 46.19 | 46.36 | 976,362 | -0.43(-0.92%) |
Jan 11, 2019 | 46.76 | 47.47 | 46.41 | 46.79 | 1,230,373 | -0.29(-0.61%) |
Jan 10, 2019 | 48.53 | 48.53 | 46.52 | 47.07 | 1,149,147 | -1.59(-3.27%) |
Jan 09, 2019 | 48.94 | 49.31 | 48.49 | 48.66 | 1,223,561 | +0.14(+0.29%) |
Jan 08, 2019 | 48.27 | 49.08 | 46.60 | 48.52 | 1,493,777 | +2.43(+5.28%) |
Jan 07, 2019 | 44.08 | 46.27 | 43.63 | 46.09 | 1,199,041 | +2.76(+6.36%) |
Jan 04, 2019 | 43.18 | 44.55 | 42.89 | 43.33 | 1,100,843 | +0.74(+1.75%) |
Jan 03, 2019 | 42.38 | 42.98 | 41.76 | 42.59 | 1,105,342 | -0.22(-0.51%) |
Jan 02, 2019 | 41.27 | 42.91 | 40.70 | 42.81 | 1,137,343 | +0.88(+2.09%) |
Dec 31, 2018 | 41.75 | 42.39 | 41.40 | 41.93 | 1,064,764 | +0.34(+0.83%) |
Dec 28, 2018 | 42.03 | 43.40 | 41.47 | 41.59 | 1,387,486 | -0.46(-1.09%) |
Dec 27, 2018 | 41.89 | 42.17 | 40.32 | 42.05 | 1,029,046 | -0.37(-0.88%) |
Dec 26, 2018 | 40.92 | 42.57 | 40.71 | 42.42 | 1,083,441 | +1.70(+4.17%) |
Dec 24, 2018 | 42.10 | 42.16 | 40.69 | 40.72 | 876,500 | -1.51(-3.57%) |
Dec 21, 2018 | 43.91 | 44.53 | 42.04 | 42.23 | 3,668,884 | -1.63(-3.72%) |
Dec 20, 2018 | 45.19 | 45.57 | 43.67 | 43.86 | 1,024,117 | -1.80(-3.95%) |
Dec 19, 2018 | 46.76 | 47.62 | 45.22 | 45.66 | 940,144 | -0.63(-1.36%) |
Dec 18, 2018 | 46.34 | 46.71 | 45.61 | 46.29 | 741,502 | +0.74(+1.63%) |
Dec 17, 2018 | 46.35 | 46.36 | 45.03 | 45.55 | 1,282,733 | -0.78(-1.69%) |
Dec 14, 2018 | 46.07 | 47.06 | 45.62 | 46.33 | 846,609 | -0.27(-0.57%) |
Dec 13, 2018 | 46.53 | 47.43 | 46.08 | 46.60 | 935,537 | +0.18(+0.39%) |
Dec 12, 2018 | 46.07 | 46.70 | 45.83 | 46.41 | 1,080,997 | +0.47(+1.02%) |
Dec 11, 2018 | 48.50 | 48.50 | 45.55 | 45.95 | 1,262,985 | -2.08(-4.33%) |
Dec 10, 2018 | 47.19 | 48.46 | 46.95 | 48.03 | 1,029,723 | +0.82(+1.74%) |
Dec 07, 2018 | 47.63 | 48.25 | 47.01 | 47.21 | 1,768,104 | -0.73(-1.53%) |
Dec 06, 2018 | 47.00 | 48.00 | 46.23 | 47.94 | 1,681,115 | +0.83(+1.76%) |
Dec 04, 2018 | 47.49 | 48.23 | 46.81 | 47.11 | 1,598,755 | -0.42(-0.88%) |
Dec 03, 2018 | 48.46 | 48.64 | 46.32 | 47.53 | 1,195,081 | -0.80(-1.66%) |
Nov 30, 2018 | 50.43 | 50.59 | 47.44 | 48.33 | 1,625,494 | -2.27(-4.49%) |
Nov 29, 2018 | 49.60 | 50.72 | 48.46 | 50.60 | 1,835,058 | +0.44(+0.87%) |
Nov 28, 2018 | 47.87 | 50.29 | 47.87 | 50.17 | 1,508,430 | +2.86(+6.04%) |
Nov 27, 2018 | 46.16 | 48.14 | 45.83 | 47.31 | 833,983 | +1.13(+2.44%) |
Nov 26, 2018 | 47.25 | 47.45 | 45.91 | 46.18 | 1,004,477 | -0.68(-1.45%) |
Nov 23, 2018 | 47.04 | 47.72 | 46.59 | 46.86 | 395,064 | -0.35(-0.74%) |
Nov 21, 2018 | 47.21 | 47.21 | 47.21 | 0 | +0.06(+0.12%) | |
Nov 20, 2018 | 46.63 | 47.65 | 46.05 | 47.16 | 1,293,909 | -0.12(-0.26%) |
Nov 19, 2018 | 46.38 | 47.76 | 46.32 | 47.28 | 1,402,906 | +0.98(+2.13%) |
Nov 16, 2018 | 48.07 | 48.21 | 45.89 | 46.30 | 1,478,903 | -2.08(-4.30%) |
Nov 15, 2018 | 48.73 | 48.92 | 47.41 | 48.38 | 1,165,007 | -0.74(-1.50%) |
Nov 14, 2018 | 49.32 | 49.66 | 48.60 | 49.12 | 1,240,558 | +0.14(+0.29%) |
Nov 13, 2018 | 47.88 | 49.80 | 47.62 | 48.97 | 2,026,691 | +1.35(+2.84%) |
Nov 12, 2018 | 46.70 | 48.10 | 46.65 | 47.62 | 1,495,454 | +1.02(+2.19%) |
Nov 09, 2018 | 45.79 | 47.00 | 45.48 | 46.60 | 1,149,894 | +0.81(+1.78%) |
Nov 08, 2018 | 46.24 | 47.00 | 45.37 | 45.79 | 935,412 | -0.60(-1.29%) |
Nov 07, 2018 | 46.40 | 46.77 | 45.59 | 46.38 | 1,714,304 | -0.02(-0.04%) |
Nov 06, 2018 | 44.06 | 46.90 | 43.95 | 46.40 | 2,584,762 | +2.49(+5.67%) |
Nov 05, 2018 | 43.08 | 44.47 | 43.08 | 43.91 | 1,643,216 | +1.00(+2.34%) |
Nov 02, 2018 | 41.68 | 43.16 | 41.63 | 42.91 | 1,590,194 | +1.44(+3.47%) |
Nov 01, 2018 | 41.25 | 42.85 | 40.54 | 41.47 | 2,032,688 | +0.45(+1.11%) |
Oct 31, 2018 | 43.71 | 44.47 | 40.97 | 41.02 | 1,906,343 | -2.05(-4.77%) |
Oct 30, 2018 | 38.70 | 43.55 | 38.50 | 43.07 | 2,786,891 | +1.80(+4.36%) |
Oct 29, 2018 | 41.44 | 42.19 | 40.75 | 41.27 | 1,654,842 | +0.40(+0.97%) |
Oct 26, 2018 | 41.94 | 42.09 | 40.04 | 40.87 | 1,670,517 | -1.46(-3.44%) |
Oct 25, 2018 | 41.61 | 43.08 | 41.49 | 42.33 | 984,103 | +0.62(+1.47%) |
Oct 24, 2018 | 42.95 | 43.26 | 41.67 | 41.72 | 1,411,249 | -1.16(-2.71%) |
Oct 23, 2018 | 43.16 | 43.96 | 42.54 | 42.88 | 1,355,640 | -0.96(-2.18%) |
Oct 22, 2018 | 44.13 | 44.35 | 43.75 | 43.84 | 1,535,606 | -0.02(-0.04%) |
Oct 19, 2018 | 45.00 | 45.46 | 43.79 | 43.86 | 787,910 | -1.20(-2.67%) |
Oct 18, 2018 | 45.46 | 46.16 | 44.33 | 45.06 | 738,724 | -0.68(-1.49%) |
Oct 17, 2018 | 45.11 | 46.21 | 44.10 | 45.74 | 1,027,710 | +0.51(+1.13%) |
Oct 16, 2018 | 43.69 | 45.44 | 43.59 | 45.23 | 1,329,515 | +1.66(+3.80%) |
Oct 15, 2018 | 42.85 | 43.89 | 42.45 | 43.57 | 1,099,399 | +0.84(+1.97%) |
Oct 12, 2018 | 42.76 | 43.25 | 41.90 | 42.73 | 1,972,999 | +0.44(+1.03%) |
Oct 11, 2018 | 43.44 | 43.86 | 42.06 | 42.29 | 1,465,468 | -1.40(-3.20%) |
Oct 10, 2018 | 43.26 | 44.28 | 42.22 | 43.69 | 1,719,763 | +0.32(+0.74%) |
Oct 09, 2018 | 44.58 | 45.43 | 43.33 | 43.37 | 1,252,399 | -1.20(-2.70%) |
Oct 08, 2018 | 43.88 | 44.65 | 43.29 | 44.57 | 960,876 | +0.68(+1.55%) |
Oct 05, 2018 | 43.85 | 44.79 | 43.85 | 43.89 | 777,764 | +0.21(+0.48%) |
Oct 04, 2018 | 43.21 | 44.06 | 42.77 | 43.68 | 974,420 | +0.47(+1.09%) |
Oct 03, 2018 | 43.79 | 44.49 | 43.18 | 43.21 | 1,237,202 | -0.44(-1.02%) |
Oct 02, 2018 | 44.91 | 45.13 | 43.41 | 43.66 | 1,284,956 | -1.20(-2.68%) |
Oct 01, 2018 | 44.31 | 45.21 | 44.22 | 44.86 | 1,308,897 | +0.64(+1.46%) |
Sep 28, 2018 | 43.90 | 44.82 | 43.81 | 44.21 | 1,070,945 | +0.22(+0.49%) |
Sep 27, 2018 | 44.16 | 44.72 | 43.96 | 44.00 | 827,918 | -0.31(-0.70%) |
Sep 26, 2018 | 44.74 | 45.63 | 44.22 | 44.31 | 1,443,028 | -0.34(-0.76%) |
Sep 25, 2018 | 45.26 | 45.42 | 44.09 | 44.65 | 1,095,413 | -0.22(-0.49%) |
Sep 24, 2018 | 43.57 | 45.15 | 43.20 | 44.87 | 1,722,377 | -0.53(-1.17%) |
Sep 21, 2018 | 46.12 | 46.94 | 45.34 | 45.40 | 1,416,547 | -0.71(-1.54%) |
Sep 20, 2018 | 46.63 | 47.43 | 45.54 | 46.11 | 1,316,685 | -0.21(-0.45%) |
Sep 19, 2018 | 47.39 | 47.45 | 45.90 | 46.32 | 948,628 | -1.10(-2.31%) |
Sep 18, 2018 | 46.03 | 47.70 | 45.28 | 47.41 | 961,755 | +1.13(+2.43%) |
Sep 17, 2018 | 45.90 | 46.69 | 45.38 | 46.29 | 1,118,897 | +0.22(+0.47%) |
Sep 14, 2018 | 44.70 | 46.33 | 44.28 | 46.07 | 1,390,231 | +1.91(+4.33%) |
Sep 13, 2018 | 43.76 | 44.24 | 43.54 | 44.16 | 1,331,443 | +0.81(+1.88%) |
Sep 12, 2018 | 43.81 | 44.03 | 43.22 | 43.34 | 993,619 | -0.49(-1.12%) |
Sep 11, 2018 | 43.44 | 44.23 | 42.69 | 43.84 | 1,143,249 | +0.31(+0.72%) |
Sep 10, 2018 | 45.00 | 45.02 | 43.43 | 43.52 | 1,087,121 | -1.42(-3.16%) |
Sep 07, 2018 | 43.24 | 45.29 | 43.00 | 44.94 | 1,970,039 | +1.55(+3.58%) |
Sep 06, 2018 | 41.04 | 43.58 | 40.88 | 43.39 | 1,287,609 | +2.36(+5.74%) |
Sep 05, 2018 | 40.73 | 41.17 | 39.91 | 41.04 | 1,436,039 | +0.10(+0.25%) |
Sep 04, 2018 | 41.53 | 41.53 | 40.43 | 40.93 | 1,161,681 | -0.60(-1.45%) |
Aug 31, 2018 | 41.53 | 41.53 | 41.53 | 0 | +0.87(+2.15%) | |
Aug 30, 2018 | 40.75 | 41.08 | 40.49 | 40.66 | 558,488 | -0.12(-0.30%) |
Aug 29, 2018 | 40.84 | 40.91 | 40.21 | 40.78 | 659,072 | -0.05(-0.11%) |
Aug 28, 2018 | 40.19 | 40.87 | 40.00 | 40.83 | 756,591 | +0.55(+1.37%) |
Aug 27, 2018 | 41.18 | 41.69 | 40.10 | 40.28 | 899,946 | -0.89(-2.16%) |
Aug 24, 2018 | 41.22 | 41.35 | 40.45 | 41.17 | 953,563 | +0.08(+0.18%) |
Aug 23, 2018 | 41.14 | 41.16 | 40.14 | 41.09 | 512,001 | -0.05(-0.11%) |
Aug 22, 2018 | 42.30 | 42.30 | 41.05 | 41.14 | 708,114 | -1.14(-2.71%) |
Aug 21, 2018 | 42.31 | 42.93 | 42.18 | 42.28 | 831,169 | -0.01(-0.02%) |
Aug 20, 2018 | 41.40 | 42.44 | 41.01 | 42.29 | 969,383 | +1.02(+2.48%) |
Aug 17, 2018 | 40.59 | 41.57 | 40.14 | 41.27 | 1,045,358 | +0.56(+1.38%) |
Aug 16, 2018 | 40.67 | 41.20 | 40.42 | 40.71 | 969,845 | +0.25(+0.63%) |
Aug 15, 2018 | 40.44 | 40.69 | 39.74 | 40.45 | 958,335 | -0.03(-0.07%) |
Aug 14, 2018 | 41.27 | 41.90 | 40.40 | 40.48 | 2,657,215 | -0.65(-1.57%) |
Aug 13, 2018 | 41.65 | 42.06 | 40.71 | 41.13 | 1,678,612 | -0.31(-0.75%) |
Aug 10, 2018 | 41.90 | 41.96 | 40.56 | 41.44 | 899,189 | -0.93(-2.19%) |
Aug 09, 2018 | 42.23 | 43.13 | 42.08 | 42.37 | 881,538 | +0.30(+0.71%) |
Aug 08, 2018 | 42.01 | 42.33 | 41.57 | 42.07 | 559,060 | +0.35(+0.83%) |
Aug 07, 2018 | 41.85 | 42.47 | 41.38 | 41.72 | 947,828 | -0.12(-0.29%) |
Aug 06, 2018 | 41.47 | 42.57 | 41.47 | 41.84 | 959,044 | +0.27(+0.65%) |
Aug 03, 2018 | 42.68 | 43.01 | 41.22 | 41.57 | 1,035,656 | -1.04(-2.44%) |
Aug 02, 2018 | 42.03 | 43.81 | 42.03 | 42.61 | 1,175,883 | +0.53(+1.25%) |
Aug 01, 2018 | 43.91 | 43.91 | 41.48 | 42.09 | 1,967,139 | -2.16(-4.88%) |
Jul 31, 2018 | 44.61 | 44.84 | 43.68 | 44.24 | 1,133,419 | -0.74(-1.65%) |
Jul 30, 2018 | 45.73 | 45.96 | 44.91 | 44.98 | 828,327 | -0.79(-1.72%) |
Jul 27, 2018 | 47.20 | 47.20 | 45.67 | 45.77 | 674,125 | -0.97(-2.07%) |
Jul 26, 2018 | 46.46 | 47.36 | 46.46 | 46.74 | 677,447 | +0.17(+0.36%) |
Jul 25, 2018 | 46.29 | 46.73 | 45.51 | 46.57 | 463,130 | +0.21(+0.45%) |
Jul 24, 2018 | 47.78 | 47.82 | 46.00 | 46.36 | 976,323 | -1.13(-2.37%) |
Jul 23, 2018 | 46.73 | 47.72 | 46.24 | 47.49 | 763,327 | +0.62(+1.32%) |
Jul 20, 2018 | 46.95 | 47.42 | 46.52 | 46.87 | 714,329 | -0.20(-0.42%) |
Jul 19, 2018 | 46.32 | 47.43 | 46.18 | 47.07 | 891,303 | +0.44(+0.95%) |
Jul 18, 2018 | 45.37 | 46.92 | 45.20 | 46.63 | 1,065,397 | +1.36(+3.00%) |
Jul 17, 2018 | 45.28 | 45.81 | 44.90 | 45.27 | 1,292,394 | +0.02(+0.04%) |
Jul 16, 2018 | 46.02 | 46.57 | 44.74 | 45.25 | 876,649 | -0.67(-1.45%) |
Jul 13, 2018 | 45.79 | 46.47 | 45.68 | 45.91 | 910,350 | +0.17(+0.37%) |
Jul 12, 2018 | 45.81 | 46.07 | 45.17 | 45.74 | 828,214 | +0.08(+0.16%) |
Jul 11, 2018 | 45.69 | 46.64 | 45.61 | 45.67 | 1,258,746 | -0.23(-0.51%) |
Jul 10, 2018 | 46.51 | 46.79 | 45.53 | 45.90 | 667,122 | -0.58(-1.25%) |
Jul 09, 2018 | 46.31 | 46.81 | 46.26 | 46.49 | 824,408 | +0.38(+0.81%) |
Jul 06, 2018 | 45.64 | 46.17 | 45.51 | 46.11 | 723,132 | +0.65(+1.42%) |
Jul 05, 2018 | 45.12 | 45.66 | 44.67 | 45.46 | 836,791 | +0.80(+1.79%) |
Jul 03, 2018 | 44.67 | 44.67 | 44.67 | 0 | -0.41(-0.92%) | |
Jul 02, 2018 | 44.22 | 45.19 | 43.21 | 45.08 | 1,409,928 | +0.43(+0.97%) |
Jun 29, 2018 | 46.37 | 46.41 | 44.60 | 44.65 | 1,051,906 | -1.53(-3.31%) |
Jun 28, 2018 | 46.31 | 46.48 | 45.60 | 46.18 | 1,920,792 | -0.35(-0.75%) |
Jun 27, 2018 | 47.72 | 47.83 | 46.49 | 46.52 | 615,850 | -1.18(-2.48%) |
Jun 26, 2018 | 47.85 | 48.04 | 47.29 | 47.70 | 1,268,587 | -0.23(-0.49%) |
Jun 25, 2018 | 48.63 | 48.63 | 47.82 | 47.94 | 838,200 | -0.32(-0.66%) |
Jun 22, 2018 | 49.41 | 49.41 | 48.07 | 48.26 | 1,333,869 | -0.63(-1.29%) |
Jun 21, 2018 | 49.83 | 50.78 | 48.35 | 48.89 | 984,864 | +0.40(+0.83%) |
Jun 20, 2018 | 48.73 | 48.80 | 47.73 | 48.48 | 1,828,315 | +0.08(+0.15%) |
Jun 19, 2018 | 48.23 | 49.31 | 47.81 | 48.41 | 1,352,867 | -0.17(-0.35%) |
Jun 18, 2018 | 47.85 | 48.68 | 47.45 | 48.58 | 1,056,004 | +0.66(+1.37%) |
Jun 15, 2018 | 48.07 | 46.80 | 47.92 | 1,466,489 | +1.12(+2.38%) | |
Jun 14, 2018 | 46.68 | 46.90 | 46.32 | 46.80 | 1,223,565 | +0.35(+0.75%) |
Jun 13, 2018 | 46.22 | 46.86 | 45.81 | 46.46 | 1,338,893 | +0.46(+1.00%) |
Jun 12, 2018 | 45.68 | 46.44 | 45.36 | 46.00 | 944,135 | +0.78(+1.72%) |
Jun 11, 2018 | 44.96 | 45.28 | 44.63 | 45.22 | 712,261 | +0.29(+0.65%) |
Jun 08, 2018 | 44.19 | 45.18 | 43.78 | 44.93 | 1,668,083 | +0.55(+1.25%) |
Jun 07, 2018 | 43.59 | 44.53 | 43.25 | 44.37 | 1,494,454 | +1.01(+2.34%) |
Jun 06, 2018 | 43.90 | 43.36 | 1,932,498 | +0.87(+2.04%) | ||
Jun 05, 2018 | 41.06 | 42.53 | 41.00 | 42.50 | 1,165,055 | +1.23(+2.98%) |
Jun 04, 2018 | 40.70 | 41.63 | 40.67 | 41.27 | 1,111,458 | +0.74(+1.81%) |
Jun 01, 2018 | 40.88 | 41.39 | 40.33 | 40.53 | 1,457,706 | -0.15(-0.37%) |
May 31, 2018 | 41.04 | 41.47 | 40.37 | 40.68 | 2,187,982 | -0.29(-0.70%) |
May 30, 2018 | 39.89 | 41.04 | 39.88 | 40.97 | 1,386,802 | +1.40(+3.53%) |
May 29, 2018 | 39.14 | 39.89 | 38.64 | 39.58 | 1,769,774 | +0.35(+0.90%) |
May 25, 2018 | 39.22 | 39.22 | 39.22 | 0 | -1.52(-3.72%) | |
May 24, 2018 | 40.07 | 41.16 | 39.84 | 40.74 | 1,411,200 | +0.65(+1.62%) |
May 23, 2018 | 40.80 | 40.81 | 39.84 | 40.09 | 1,492,474 | -0.84(-2.05%) |
May 22, 2018 | 41.03 | 41.51 | 40.80 | 40.92 | 1,039,514 | -0.04(-0.09%) |
May 21, 2018 | 40.50 | 41.30 | 40.33 | 40.96 | 1,645,870 | +0.55(+1.36%) |
May 18, 2018 | 41.87 | 41.91 | 40.29 | 40.41 | 2,156,181 | -1.45(-3.47%) |
May 17, 2018 | 41.31 | 42.28 | 41.31 | 41.86 | 995,869 | +0.48(+1.17%) |
May 16, 2018 | 40.91 | 41.87 | 40.91 | 41.38 | 1,276,481 | +0.59(+1.44%) |
May 15, 2018 | 40.34 | 40.80 | 39.77 | 40.79 | 1,913,165 | +0.30(+0.74%) |
May 14, 2018 | 42.12 | 42.12 | 40.18 | 40.50 | 2,470,235 | -1.65(-3.91%) |
May 11, 2018 | 43.36 | 43.54 | 41.80 | 42.14 | 1,682,467 | -1.13(-2.60%) |
May 10, 2018 | 42.86 | 43.71 | 42.85 | 43.27 | 1,294,407 | +0.39(+0.91%) |
May 09, 2018 | 43.24 | 43.76 | 42.67 | 42.88 | 1,288,405 | -0.34(-0.80%) |
May 08, 2018 | 42.45 | 43.42 | 42.30 | 43.22 | 1,097,825 | +0.77(+1.82%) |
May 07, 2018 | 41.36 | 42.67 | 41.27 | 42.45 | 1,960,133 | +1.28(+3.12%) |
May 04, 2018 | 41.72 | 41.74 | 41.02 | 41.17 | 1,964,991 | -0.45(-1.07%) |
May 03, 2018 | 43.15 | 43.16 | 41.39 | 41.61 | 1,818,330 | -1.59(-3.68%) |
May 02, 2018 | 42.26 | 43.60 | 41.51 | 43.20 | 2,689,282 | +1.46(+3.50%) |