Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.95 | 45.15 | 44.72 | 44.73 | 572,550 | -0.81(-1.77%) |
May 30, 2019 | 45.58 | 45.61 | 45.25 | 45.54 | 459,043 | +0.23(+0.50%) |
May 29, 2019 | 45.33 | 45.61 | 45.04 | 45.31 | 417,168 | -0.32(-0.71%) |
May 28, 2019 | 45.94 | 46.13 | 45.64 | 45.64 | 431,529 | -0.15(-0.33%) |
May 24, 2019 | 46.07 | 46.25 | 45.76 | 45.79 | 181,259 | -0.04(-0.09%) |
May 23, 2019 | 46.03 | 46.03 | 45.49 | 45.83 | 762,610 | -0.79(-1.70%) |
May 22, 2019 | 46.57 | 46.90 | 46.57 | 46.62 | 322,140 | -0.25(-0.53%) |
May 21, 2019 | 46.75 | 47.02 | 46.67 | 46.87 | 551,354 | +0.60(+1.29%) |
May 20, 2019 | 46.41 | 46.64 | 46.11 | 46.27 | 726,169 | -0.97(-2.06%) |
May 17, 2019 | 47.21 | 47.90 | 47.18 | 47.25 | 430,748 | -0.46(-0.96%) |
May 16, 2019 | 47.29 | 48.03 | 47.22 | 47.71 | 439,569 | +0.44(+0.92%) |
May 15, 2019 | 46.24 | 47.44 | 46.24 | 47.27 | 1,048,088 | +0.71(+1.53%) |
May 14, 2019 | 46.26 | 46.85 | 46.19 | 46.56 | 1,306,656 | +0.56(+1.21%) |
May 13, 2019 | 46.56 | 46.83 | 45.87 | 46.00 | 1,076,004 | -1.89(-3.95%) |
May 10, 2019 | 47.55 | 48.14 | 46.81 | 47.89 | 919,451 | +0.08(+0.17%) |
May 09, 2019 | 47.57 | 47.99 | 47.06 | 47.81 | 492,048 | -0.32(-0.66%) |
May 08, 2019 | 48.10 | 48.51 | 48.03 | 48.13 | 650,479 | -0.14(-0.28%) |
May 07, 2019 | 48.77 | 48.98 | 47.81 | 48.27 | 1,073,530 | -1.06(-2.14%) |
May 06, 2019 | 48.48 | 49.39 | 48.36 | 49.32 | 604,980 | -0.33(-0.66%) |
May 03, 2019 | 49.29 | 49.68 | 49.24 | 49.65 | 321,006 | +0.58(+1.17%) |
May 02, 2019 | 49.23 | 49.56 | 48.74 | 49.08 | 538,538 | -0.21(-0.42%) |
May 01, 2019 | 49.93 | 49.96 | 49.27 | 49.28 | 618,888 | -0.18(-0.36%) |
Apr 30, 2019 | 49.48 | 49.54 | 49.11 | 49.46 | 559,513 | -0.51(-1.03%) |
Apr 29, 2019 | 49.82 | 50.07 | 49.80 | 49.98 | 397,509 | +0.13(+0.26%) |
Apr 26, 2019 | 49.69 | 49.85 | 49.36 | 49.85 | 338,269 | -0.10(-0.20%) |
Apr 25, 2019 | 50.30 | 50.38 | 49.81 | 49.95 | 387,386 | +0.20(+0.41%) |
Apr 24, 2019 | 49.84 | 50.03 | 49.73 | 49.74 | 275,309 | -0.04(-0.09%) |
Apr 23, 2019 | 49.29 | 49.84 | 49.23 | 49.79 | 266,739 | +0.63(+1.27%) |
Apr 22, 2019 | 48.68 | 49.16 | 48.68 | 49.16 | 267,417 | +0.27(+0.54%) |
Apr 18, 2019 | 48.83 | 48.90 | 48.60 | 48.90 | 376,905 | +0.12(+0.25%) |
Apr 17, 2019 | 48.82 | 48.90 | 48.61 | 48.78 | 173,886 | +0.19(+0.40%) |
Apr 16, 2019 | 48.46 | 48.65 | 48.39 | 48.58 | 407,657 | +0.23(+0.48%) |
Apr 15, 2019 | 48.34 | 48.42 | 48.09 | 48.35 | 233,841 | +0.03(+0.06%) |
Apr 12, 2019 | 48.24 | 48.33 | 48.07 | 48.32 | 393,756 | +0.28(+0.59%) |
Apr 11, 2019 | 48.14 | 48.17 | 47.94 | 48.04 | 449,766 | -0.03(-0.07%) |
Apr 10, 2019 | 47.73 | 48.07 | 47.73 | 48.07 | 528,242 | +0.37(+0.77%) |
Apr 09, 2019 | 47.67 | 47.87 | 47.61 | 47.70 | 395,433 | -0.14(-0.29%) |
Apr 08, 2019 | 47.60 | 47.86 | 47.42 | 47.84 | 273,488 | +0.15(+0.32%) |
Apr 05, 2019 | 47.72 | 47.76 | 47.62 | 47.69 | 2,951,944 | +0.12(+0.25%) |
Apr 04, 2019 | 47.68 | 47.89 | 47.26 | 47.57 | 660,788 | -0.09(-0.20%) |
Apr 03, 2019 | 47.55 | 47.99 | 47.51 | 47.66 | 716,049 | +0.35(+0.74%) |
Apr 02, 2019 | 47.06 | 47.36 | 46.98 | 47.32 | 496,992 | +0.28(+0.61%) |
Apr 01, 2019 | 46.83 | 47.06 | 46.57 | 47.03 | 1,028,231 | +0.66(+1.42%) |
Mar 29, 2019 | 46.26 | 46.38 | 46.06 | 46.37 | 392,934 | +0.44(+0.95%) |
Mar 28, 2019 | 45.93 | 46.11 | 45.64 | 45.93 | 272,518 | +0.08(+0.17%) |
Mar 27, 2019 | 46.29 | 46.29 | 45.47 | 45.86 | 484,337 | -0.36(-0.77%) |
Mar 26, 2019 | 46.45 | 46.73 | 45.93 | 46.21 | 371,726 | +0.14(+0.30%) |
Mar 25, 2019 | 46.10 | 46.21 | 45.75 | 46.08 | 1,073,115 | -0.19(-0.41%) |
Mar 22, 2019 | 47.16 | 47.37 | 46.24 | 46.27 | 598,444 | -1.15(-2.43%) |
Mar 21, 2019 | 46.37 | 47.47 | 46.37 | 47.42 | 871,600 | +1.04(+2.25%) |
Mar 20, 2019 | 46.22 | 46.70 | 46.01 | 46.38 | 458,381 | +0.10(+0.21%) |
Mar 19, 2019 | 46.27 | 46.43 | 46.09 | 46.28 | 435,005 | +0.19(+0.42%) |
Mar 18, 2019 | 45.97 | 46.25 | 45.81 | 46.08 | 1,336,827 | +0.08(+0.18%) |
Mar 15, 2019 | 45.73 | 46.21 | 45.73 | 46.00 | 574,592 | +0.34(+0.75%) |
Mar 14, 2019 | 45.70 | 45.82 | 45.61 | 45.66 | 229,095 | -0.04(-0.09%) |
Mar 13, 2019 | 45.64 | 45.95 | 45.61 | 45.70 | 437,810 | +0.26(+0.57%) |
Mar 12, 2019 | 45.25 | 45.59 | 45.16 | 45.44 | 294,904 | +0.30(+0.67%) |
Mar 11, 2019 | 44.39 | 45.17 | 44.39 | 45.13 | 436,904 | +0.97(+2.20%) |
Mar 08, 2019 | 43.55 | 44.16 | 43.41 | 44.16 | 647,497 | +0.02(+0.04%) |
Mar 07, 2019 | 44.45 | 44.45 | 43.99 | 44.14 | 583,308 | -0.46(-1.03%) |
Mar 06, 2019 | 44.83 | 44.88 | 44.55 | 44.60 | 199,789 | -0.22(-0.50%) |
Mar 05, 2019 | 44.81 | 44.96 | 44.55 | 44.83 | 319,823 | +0.01(+0.03%) |
Mar 04, 2019 | 45.10 | 45.21 | 44.28 | 44.81 | 1,499,106 | -0.06(-0.13%) |
Mar 01, 2019 | 44.90 | 44.94 | 44.51 | 44.87 | 590,656 | +0.32(+0.71%) |
Feb 28, 2019 | 44.56 | 44.73 | 44.45 | 44.56 | 266,157 | -0.17(-0.37%) |
Feb 27, 2019 | 44.57 | 44.77 | 44.25 | 44.72 | 296,914 | -0.03(-0.07%) |
Feb 26, 2019 | 44.55 | 44.89 | 44.55 | 44.75 | 269,527 | +0.05(+0.11%) |
Feb 25, 2019 | 44.82 | 45.00 | 44.68 | 44.71 | 390,760 | +0.26(+0.60%) |
Feb 22, 2019 | 44.08 | 44.46 | 44.08 | 44.44 | 288,737 | +0.56(+1.28%) |
Feb 21, 2019 | 43.88 | 44.07 | 43.65 | 43.88 | 827,145 | -0.10(-0.23%) |
Feb 20, 2019 | 44.02 | 44.21 | 43.77 | 43.98 | 339,664 | -0.01(-0.02%) |
Feb 19, 2019 | 43.79 | 44.13 | 43.79 | 43.99 | 715,888 | +0.08(+0.19%) |
Feb 15, 2019 | 44.09 | 44.11 | 43.73 | 43.91 | 493,037 | +0.16(+0.36%) |
Feb 14, 2019 | 43.51 | 43.88 | 43.48 | 43.75 | 405,184 | +0.10(+0.23%) |
Feb 13, 2019 | 43.83 | 43.98 | 43.61 | 43.65 | 1,785,529 | -0.01(-0.03%) |
Feb 12, 2019 | 43.36 | 43.72 | 43.36 | 43.66 | 1,015,925 | +0.60(+1.40%) |
Feb 11, 2019 | 43.20 | 43.35 | 42.98 | 43.06 | 415,729 | -0.02(-0.06%) |
Feb 08, 2019 | 42.45 | 43.08 | 42.44 | 43.08 | 498,392 | +0.22(+0.51%) |
Feb 07, 2019 | 43.09 | 43.22 | 42.56 | 42.87 | 697,366 | -0.66(-1.52%) |
Feb 06, 2019 | 43.61 | 43.74 | 43.35 | 43.53 | 632,150 | -0.01(-0.03%) |
Feb 05, 2019 | 43.20 | 43.57 | 43.20 | 43.54 | 579,069 | +0.39(+0.91%) |
Feb 04, 2019 | 42.42 | 43.15 | 42.39 | 43.15 | 776,618 | +0.76(+1.79%) |
Feb 01, 2019 | 42.28 | 42.66 | 42.26 | 42.39 | 538,345 | +0.12(+0.29%) |
Jan 31, 2019 | 41.96 | 42.53 | 41.92 | 42.27 | 1,029,048 | +0.53(+1.28%) |
Jan 30, 2019 | 41.10 | 41.84 | 40.96 | 41.73 | 639,173 | +1.24(+3.05%) |
Jan 29, 2019 | 41.02 | 41.02 | 40.43 | 40.50 | 215,486 | -0.50(-1.22%) |
Jan 28, 2019 | 40.96 | 41.02 | 40.71 | 41.00 | 318,641 | -0.55(-1.33%) |
Jan 25, 2019 | 41.19 | 41.64 | 41.11 | 41.55 | 658,619 | +0.66(+1.62%) |
Jan 24, 2019 | 40.70 | 40.99 | 40.61 | 40.89 | 654,405 | +0.33(+0.81%) |
Jan 23, 2019 | 40.67 | 40.91 | 40.11 | 40.56 | 454,937 | +0.07(+0.18%) |
Jan 22, 2019 | 40.96 | 40.96 | 40.19 | 40.49 | 1,362,299 | -0.77(-1.86%) |
Jan 18, 2019 | 41.03 | 41.43 | 40.85 | 41.25 | 698,572 | +0.60(+1.48%) |
Jan 17, 2019 | 40.22 | 40.86 | 40.19 | 40.65 | 731,153 | +0.29(+0.72%) |
Jan 16, 2019 | 40.40 | 40.68 | 40.34 | 40.36 | 556,316 | +0.00(+0.01%) |
Jan 15, 2019 | 39.73 | 40.44 | 39.68 | 40.36 | 540,178 | +0.76(+1.91%) |
Jan 14, 2019 | 39.59 | 39.73 | 39.41 | 39.61 | 399,850 | -0.37(-0.93%) |
Jan 11, 2019 | 39.86 | 40.03 | 39.72 | 39.98 | 261,141 | -0.09(-0.24%) |
Jan 10, 2019 | 39.69 | 40.09 | 39.48 | 40.07 | 616,923 | +0.11(+0.27%) |
Jan 09, 2019 | 39.73 | 40.15 | 39.62 | 39.97 | 1,695,550 | +0.41(+1.02%) |
Jan 08, 2019 | 39.52 | 39.66 | 39.03 | 39.56 | 685,145 | +0.43(+1.11%) |
Jan 07, 2019 | 38.83 | 39.35 | 38.74 | 39.13 | 922,264 | +0.33(+0.84%) |
Jan 04, 2019 | 37.73 | 38.94 | 37.69 | 38.80 | 984,015 | +1.69(+4.55%) |
Jan 03, 2019 | 38.01 | 38.12 | 37.07 | 37.11 | 1,348,805 | -1.80(-4.63%) |
Jan 02, 2019 | 38.02 | 39.15 | 38.01 | 38.91 | 906,995 | +0.09(+0.22%) |
Dec 31, 2018 | 38.91 | 39.03 | 38.49 | 38.83 | 796,191 | +0.27(+0.70%) |
Dec 28, 2018 | 38.85 | 39.18 | 38.24 | 38.56 | 883,925 | -0.09(-0.23%) |
Dec 27, 2018 | 37.84 | 38.65 | 37.11 | 38.65 | 1,441,539 | +0.26(+0.68%) |
Dec 26, 2018 | 36.42 | 38.39 | 36.22 | 38.39 | 3,036,542 | +2.35(+6.53%) |
Dec 24, 2018 | 36.63 | 37.10 | 36.03 | 36.03 | 1,205,614 | -0.93(-2.53%) |
Dec 21, 2018 | 38.25 | 38.52 | 36.79 | 36.97 | 2,065,238 | -1.25(-3.28%) |
Dec 20, 2018 | 38.68 | 39.11 | 37.66 | 38.22 | 1,637,049 | -0.65(-1.67%) |
Dec 19, 2018 | 39.65 | 40.22 | 38.47 | 38.87 | 1,231,230 | -0.88(-2.22%) |
Dec 18, 2018 | 39.64 | 40.09 | 39.45 | 39.75 | 2,649,461 | +0.42(+1.08%) |
Dec 17, 2018 | 40.12 | 40.42 | 39.00 | 39.33 | 2,315,315 | -0.96(-2.39%) |
Dec 14, 2018 | 40.70 | 40.96 | 40.25 | 40.29 | 732,615 | -0.92(-2.23%) |
Dec 13, 2018 | 41.41 | 41.61 | 40.98 | 41.20 | 598,553 | +0.03(+0.07%) |
Dec 12, 2018 | 41.42 | 41.79 | 41.16 | 41.18 | 690,726 | +0.42(+1.02%) |
Dec 11, 2018 | 41.28 | 41.31 | 40.45 | 40.76 | 910,569 | +0.12(+0.29%) |
Dec 10, 2018 | 39.94 | 40.81 | 39.73 | 40.64 | 1,367,465 | +0.60(+1.49%) |
Dec 07, 2018 | 41.27 | 41.49 | 39.91 | 40.05 | 1,361,221 | -1.43(-3.46%) |
Dec 06, 2018 | 40.34 | 41.49 | 40.16 | 41.48 | 1,238,253 | +0.21(+0.51%) |
Dec 04, 2018 | 42.64 | 42.75 | 41.20 | 41.27 | 1,351,728 | -1.65(-3.84%) |
Dec 03, 2018 | 43.19 | 43.19 | 42.59 | 42.92 | 1,079,648 | +0.77(+1.82%) |
Nov 30, 2018 | 41.82 | 42.17 | 41.63 | 42.15 | 689,278 | +0.39(+0.92%) |
Nov 29, 2018 | 41.82 | 42.07 | 41.49 | 41.77 | 655,408 | -0.17(-0.40%) |
Nov 28, 2018 | 40.94 | 41.94 | 40.67 | 41.94 | 962,323 | +1.40(+3.45%) |
Nov 27, 2018 | 40.29 | 40.73 | 40.10 | 40.54 | 677,803 | -0.06(-0.16%) |
Nov 26, 2018 | 40.21 | 40.60 | 40.02 | 40.60 | 917,697 | +0.94(+2.36%) |
Nov 23, 2018 | 39.64 | 40.01 | 39.64 | 39.66 | 197,290 | -0.35(-0.88%) |
Nov 21, 2018 | 40.02 | 40.02 | 40.02 | 0 | +0.37(+0.94%) | |
Nov 20, 2018 | 39.19 | 40.14 | 39.05 | 39.64 | 1,543,718 | -0.62(-1.53%) |
Nov 19, 2018 | 41.72 | 41.72 | 40.15 | 40.26 | 2,554,299 | -1.72(-4.10%) |
Nov 16, 2018 | 41.62 | 42.16 | 41.49 | 41.98 | 763,984 | -0.12(-0.29%) |
Nov 15, 2018 | 41.17 | 42.22 | 40.93 | 42.10 | 3,090,384 | +0.95(+2.31%) |
Nov 14, 2018 | 41.94 | 42.07 | 40.95 | 41.15 | 1,160,620 | -0.36(-0.86%) |
Nov 13, 2018 | 41.53 | 42.24 | 41.39 | 41.51 | 1,250,358 | +0.06(+0.14%) |
Nov 12, 2018 | 42.54 | 42.54 | 41.30 | 41.45 | 784,811 | -1.45(-3.39%) |
Nov 09, 2018 | 43.29 | 43.32 | 42.52 | 42.90 | 2,503,689 | -0.81(-1.86%) |
Nov 08, 2018 | 43.78 | 43.87 | 43.48 | 43.72 | 399,025 | -0.21(-0.47%) |
Nov 07, 2018 | 43.25 | 43.94 | 43.16 | 43.92 | 756,823 | +1.19(+2.80%) |
Nov 06, 2018 | 42.39 | 42.95 | 42.36 | 42.73 | 441,385 | +0.29(+0.69%) |
Nov 05, 2018 | 42.62 | 42.62 | 41.88 | 42.44 | 410,611 | -0.22(-0.51%) |
Nov 02, 2018 | 43.16 | 43.46 | 42.36 | 42.65 | 972,005 | -0.82(-1.89%) |
Nov 01, 2018 | 43.09 | 43.50 | 42.74 | 43.48 | 1,106,221 | +0.46(+1.06%) |
Oct 31, 2018 | 42.69 | 43.41 | 42.69 | 43.02 | 1,424,911 | +1.06(+2.52%) |
Oct 30, 2018 | 41.14 | 41.99 | 41.01 | 41.96 | 2,111,221 | +0.68(+1.64%) |
Oct 29, 2018 | 42.78 | 42.99 | 40.43 | 41.29 | 2,841,105 | -0.79(-1.87%) |
Oct 26, 2018 | 41.83 | 42.91 | 41.38 | 42.07 | 2,776,098 | -0.95(-2.21%) |
Oct 25, 2018 | 42.24 | 43.29 | 42.24 | 43.03 | 1,212,407 | +1.41(+3.38%) |
Oct 24, 2018 | 43.62 | 43.64 | 41.58 | 41.62 | 1,264,078 | -2.11(-4.82%) |
Oct 23, 2018 | 43.03 | 43.92 | 42.54 | 43.72 | 3,275,668 | -0.11(-0.25%) |
Oct 22, 2018 | 43.71 | 44.10 | 43.48 | 43.84 | 434,798 | +0.36(+0.82%) |
Oct 19, 2018 | 43.88 | 44.26 | 43.33 | 43.48 | 909,269 | -0.16(-0.36%) |
Oct 18, 2018 | 44.42 | 44.42 | 43.39 | 43.64 | 1,013,358 | -0.99(-2.22%) |
Oct 17, 2018 | 44.90 | 44.94 | 44.22 | 44.62 | 1,504,322 | -0.19(-0.42%) |
Oct 16, 2018 | 44.01 | 44.93 | 43.92 | 44.81 | 1,685,862 | +1.33(+3.06%) |
Oct 15, 2018 | 43.92 | 43.98 | 43.38 | 43.48 | 992,122 | -0.61(-1.38%) |
Oct 12, 2018 | 44.03 | 44.22 | 43.22 | 44.09 | 1,365,348 | +1.18(+2.75%) |
Oct 11, 2018 | 43.12 | 43.91 | 42.48 | 42.91 | 2,622,282 | -0.35(-0.82%) |
Oct 10, 2018 | 45.08 | 45.08 | 43.23 | 43.26 | 1,871,815 | -2.11(-4.66%) |
Oct 09, 2018 | 45.27 | 45.72 | 45.18 | 45.37 | 898,954 | +0.09(+0.20%) |
Oct 08, 2018 | 45.53 | 45.75 | 44.78 | 45.28 | 1,966,857 | -0.51(-1.12%) |
Oct 05, 2018 | 46.34 | 46.51 | 45.30 | 45.79 | 1,150,310 | -0.55(-1.19%) |
Oct 04, 2018 | 47.05 | 47.05 | 46.03 | 46.35 | 709,424 | -0.90(-1.91%) |
Oct 03, 2018 | 47.20 | 47.42 | 47.14 | 47.25 | 735,158 | +0.25(+0.54%) |
Oct 02, 2018 | 47.03 | 47.35 | 46.89 | 47.00 | 557,105 | -0.08(-0.18%) |
Oct 01, 2018 | 47.21 | 47.41 | 46.94 | 47.08 | 1,413,878 | +0.07(+0.15%) |
Sep 28, 2018 | 46.78 | 47.08 | 46.74 | 47.01 | 339,686 | +0.09(+0.20%) |
Sep 27, 2018 | 46.75 | 47.09 | 46.70 | 46.92 | 324,575 | +0.38(+0.82%) |
Sep 26, 2018 | 46.74 | 47.01 | 46.50 | 46.53 | 495,937 | -0.18(-0.38%) |
Sep 25, 2018 | 46.54 | 46.75 | 46.46 | 46.71 | 258,718 | +0.03(+0.07%) |
Sep 24, 2018 | 46.08 | 46.70 | 45.95 | 46.68 | 744,014 | +0.29(+0.63%) |
Sep 21, 2018 | 46.80 | 46.85 | 46.34 | 46.38 | 413,539 | -0.25(-0.53%) |
Sep 20, 2018 | 46.34 | 46.71 | 46.26 | 46.63 | 310,642 | +0.54(+1.18%) |
Sep 19, 2018 | 46.16 | 46.32 | 45.79 | 46.09 | 411,152 | -0.10(-0.21%) |
Sep 18, 2018 | 45.89 | 46.47 | 45.75 | 46.19 | 234,009 | +0.26(+0.56%) |
Sep 17, 2018 | 46.55 | 46.56 | 45.88 | 45.93 | 381,245 | -0.71(-1.52%) |
Sep 14, 2018 | 46.71 | 46.84 | 46.43 | 46.64 | 396,170 | +0.03(+0.06%) |
Sep 13, 2018 | 46.36 | 46.77 | 46.36 | 46.61 | 323,308 | +0.53(+1.14%) |
Sep 12, 2018 | 46.20 | 46.20 | 45.64 | 46.09 | 587,605 | -0.27(-0.57%) |
Sep 11, 2018 | 45.85 | 46.49 | 45.75 | 46.35 | 270,367 | +0.34(+0.74%) |
Sep 10, 2018 | 46.06 | 46.06 | 45.71 | 46.01 | 413,381 | +0.12(+0.26%) |
Sep 07, 2018 | 45.71 | 46.30 | 45.71 | 45.89 | 371,771 | -0.12(-0.26%) |
Sep 06, 2018 | 46.45 | 46.45 | 45.70 | 46.01 | 386,820 | -0.48(-1.03%) |
Sep 05, 2018 | 47.10 | 47.10 | 46.22 | 46.49 | 585,120 | -0.70(-1.49%) |
Sep 04, 2018 | 47.16 | 47.21 | 46.88 | 47.20 | 742,054 | -0.16(-0.34%) |
Aug 31, 2018 | 47.36 | 47.36 | 47.36 | 0 | +0.08(+0.16%) | |
Aug 30, 2018 | 47.31 | 47.63 | 47.16 | 47.28 | 335,218 | -0.11(-0.23%) |
Aug 29, 2018 | 47.01 | 47.41 | 47.01 | 47.39 | 260,521 | +0.45(+0.95%) |
Aug 28, 2018 | 46.96 | 47.01 | 46.78 | 46.94 | 239,596 | +0.12(+0.26%) |
Aug 27, 2018 | 46.58 | 46.84 | 46.52 | 46.82 | 294,311 | +0.46(+1.00%) |
Aug 24, 2018 | 45.98 | 46.37 | 45.98 | 46.36 | 265,492 | +0.52(+1.13%) |
Aug 23, 2018 | 45.69 | 46.13 | 45.69 | 45.84 | 202,696 | +0.08(+0.17%) |
Aug 22, 2018 | 45.42 | 45.81 | 45.40 | 45.76 | 402,377 | +0.22(+0.48%) |
Aug 21, 2018 | 45.57 | 45.84 | 45.52 | 45.54 | 264,309 | +0.10(+0.23%) |
Aug 20, 2018 | 45.59 | 45.59 | 45.23 | 45.44 | 288,460 | -0.07(-0.16%) |
Aug 17, 2018 | 45.29 | 45.61 | 45.10 | 45.51 | 226,205 | +0.06(+0.13%) |
Aug 16, 2018 | 45.72 | 45.78 | 45.36 | 45.45 | 245,753 | +0.11(+0.23%) |
Aug 15, 2018 | 45.49 | 45.68 | 44.98 | 45.35 | 878,456 | -0.47(-1.03%) |
Aug 14, 2018 | 45.70 | 45.88 | 45.42 | 45.82 | 332,022 | +0.28(+0.62%) |
Aug 13, 2018 | 45.69 | 46.04 | 45.54 | 45.54 | 514,496 | -0.10(-0.21%) |
Aug 10, 2018 | 45.66 | 45.85 | 45.47 | 45.63 | 387,486 | -0.39(-0.86%) |
Aug 09, 2018 | 46.07 | 46.25 | 46.00 | 46.03 | 198,320 | +0.03(+0.06%) |
Aug 08, 2018 | 45.83 | 46.09 | 45.73 | 46.00 | 305,592 | +0.14(+0.31%) |
Aug 07, 2018 | 45.93 | 46.08 | 45.79 | 45.86 | 499,782 | +0.10(+0.23%) |
Aug 06, 2018 | 45.38 | 45.75 | 45.28 | 45.75 | 1,048,218 | +0.36(+0.80%) |
Aug 03, 2018 | 45.30 | 45.39 | 45.06 | 45.39 | 276,657 | +0.15(+0.34%) |
Aug 02, 2018 | 44.23 | 45.30 | 44.17 | 45.24 | 449,595 | +0.66(+1.48%) |
Aug 01, 2018 | 44.47 | 44.72 | 44.40 | 44.58 | 1,065,673 | +0.45(+1.02%) |
Jul 31, 2018 | 44.11 | 44.45 | 43.83 | 44.13 | 918,238 | +0.17(+0.38%) |
Jul 30, 2018 | 44.69 | 44.70 | 43.67 | 43.96 | 783,325 | -0.74(-1.65%) |
Jul 27, 2018 | 45.68 | 45.68 | 44.44 | 44.70 | 2,287,698 | -0.92(-2.02%) |
Jul 26, 2018 | 45.48 | 45.77 | 45.42 | 45.62 | 497,992 | -0.69(-1.49%) |
Jul 25, 2018 | 45.73 | 46.34 | 45.66 | 46.31 | 686,181 | +0.62(+1.37%) |
Jul 24, 2018 | 46.03 | 46.20 | 45.53 | 45.69 | 874,651 | +0.15(+0.32%) |
Jul 23, 2018 | 45.19 | 45.57 | 45.00 | 45.54 | 325,711 | +0.25(+0.55%) |
Jul 20, 2018 | 45.47 | 45.57 | 45.22 | 45.29 | 321,386 | -0.01(-0.03%) |
Jul 19, 2018 | 45.33 | 45.50 | 45.20 | 45.30 | 398,246 | -0.11(-0.25%) |
Jul 18, 2018 | 45.49 | 45.49 | 45.25 | 45.42 | 257,341 | -0.07(-0.16%) |
Jul 17, 2018 | 44.79 | 45.57 | 44.74 | 45.49 | 469,263 | +0.37(+0.83%) |
Jul 16, 2018 | 45.26 | 45.36 | 45.04 | 45.12 | 243,835 | -0.13(-0.29%) |
Jul 13, 2018 | 45.25 | 45.37 | 45.14 | 45.25 | 355,519 | -0.01(-0.02%) |
Jul 12, 2018 | 44.63 | 45.27 | 44.63 | 45.26 | 680,718 | +0.81(+1.83%) |
Jul 11, 2018 | 44.34 | 44.66 | 44.34 | 44.44 | 989,032 | -0.28(-0.63%) |
Jul 10, 2018 | 44.72 | 44.87 | 44.63 | 44.72 | 359,543 | +0.07(+0.15%) |
Jul 09, 2018 | 44.53 | 44.66 | 44.28 | 44.66 | 704,935 | +0.36(+0.80%) |
Jul 06, 2018 | 43.71 | 44.36 | 43.65 | 44.30 | 496,598 | +0.60(+1.38%) |
Jul 05, 2018 | 43.33 | 43.72 | 43.23 | 43.70 | 773,020 | +0.65(+1.51%) |
Jul 03, 2018 | 43.05 | 43.05 | 43.05 | 0 | -0.60(-1.37%) | |
Jul 02, 2018 | 42.81 | 43.65 | 42.68 | 43.65 | 1,747,516 | +0.54(+1.25%) |
Jun 29, 2018 | 43.33 | 43.56 | 43.11 | 43.11 | 548,646 | -0.05(-0.12%) |
Jun 28, 2018 | 42.66 | 43.31 | 42.61 | 43.16 | 947,719 | +0.42(+0.97%) |
Jun 27, 2018 | 43.53 | 43.73 | 42.73 | 42.74 | 1,108,230 | -0.65(-1.50%) |
Jun 26, 2018 | 43.34 | 43.66 | 43.20 | 43.40 | 410,565 | +0.22(+0.52%) |
Jun 25, 2018 | 43.78 | 43.78 | 42.78 | 43.17 | 1,771,649 | -0.97(-2.20%) |
Jun 22, 2018 | 44.48 | 44.48 | 44.00 | 44.14 | 224,585 | -0.28(-0.62%) |
Jun 21, 2018 | 44.92 | 44.95 | 44.32 | 44.42 | 617,803 | -0.41(-0.90%) |
Jun 20, 2018 | 44.78 | 45.07 | 44.78 | 44.82 | 1,484,586 | +0.15(+0.33%) |
Jun 19, 2018 | 44.38 | 44.69 | 44.08 | 44.67 | 833,408 | -0.30(-0.68%) |
Jun 18, 2018 | 44.58 | 45.02 | 44.40 | 44.98 | 437,989 | +0.10(+0.22%) |
Jun 15, 2018 | 44.96 | 45.10 | 44.88 | 660,987 | -0.22(-0.49%) | |
Jun 14, 2018 | 44.95 | 45.20 | 44.88 | 45.10 | 528,437 | +0.33(+0.74%) |
Jun 13, 2018 | 44.93 | 45.18 | 44.74 | 44.77 | 837,954 | -0.13(-0.28%) |
Jun 12, 2018 | 44.73 | 44.92 | 44.69 | 44.90 | 560,165 | +0.26(+0.58%) |
Jun 11, 2018 | 44.55 | 44.79 | 44.48 | 44.64 | 576,527 | +0.05(+0.10%) |
Jun 08, 2018 | 44.35 | 44.68 | 44.21 | 44.59 | 645,562 | -0.00(-0.01%) |
Jun 07, 2018 | 45.12 | 45.12 | 44.36 | 44.59 | 3,824,308 | -0.51(-1.12%) |
Jun 06, 2018 | 45.10 | 44.72 | 45.10 | 850,694 | +0.11(+0.24%) | |
Jun 05, 2018 | 44.87 | 45.05 | 44.79 | 44.99 | 2,840,762 | +0.23(+0.52%) |
Jun 04, 2018 | 44.53 | 44.80 | 44.50 | 44.76 | 590,335 | +0.34(+0.77%) |