Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 48.24 | 48.51 | 47.67 | 47.70 | 525,017 | -0.59(-1.23%) |
Feb 27, 2019 | 48.12 | 48.32 | 47.65 | 48.29 | 514,051 | +0.26(+0.54%) |
Feb 26, 2019 | 48.10 | 48.34 | 47.98 | 48.03 | 463,298 | -0.23(-0.48%) |
Feb 25, 2019 | 48.54 | 48.70 | 47.90 | 48.26 | 613,795 | +0.03(+0.06%) |
Feb 22, 2019 | 47.93 | 48.33 | 47.81 | 48.23 | 443,564 | +0.43(+0.91%) |
Feb 21, 2019 | 47.52 | 47.95 | 47.39 | 47.80 | 304,375 | +0.14(+0.29%) |
Feb 20, 2019 | 47.07 | 47.85 | 46.89 | 47.66 | 423,593 | +0.67(+1.44%) |
Feb 19, 2019 | 46.40 | 47.32 | 46.40 | 46.99 | 504,467 | +0.37(+0.79%) |
Feb 15, 2019 | 46.06 | 46.86 | 46.00 | 46.62 | 1,263,850 | +0.89(+1.94%) |
Feb 14, 2019 | 45.55 | 46.00 | 45.40 | 45.73 | 631,780 | -0.10(-0.22%) |
Feb 13, 2019 | 45.39 | 46.07 | 45.39 | 45.83 | 442,531 | +0.67(+1.47%) |
Feb 12, 2019 | 44.50 | 45.38 | 44.47 | 45.16 | 409,594 | +1.04(+2.35%) |
Feb 11, 2019 | 44.31 | 44.51 | 43.93 | 44.13 | 503,088 | -0.03(-0.06%) |
Feb 08, 2019 | 44.01 | 44.38 | 43.44 | 44.16 | 633,926 | -0.04(-0.08%) |
Feb 07, 2019 | 43.90 | 44.28 | 43.45 | 44.19 | 536,221 | -0.15(-0.33%) |
Feb 06, 2019 | 44.61 | 45.08 | 44.27 | 44.34 | 374,204 | -0.41(-0.93%) |
Feb 05, 2019 | 44.31 | 44.81 | 44.16 | 44.76 | 486,313 | +0.48(+1.08%) |
Feb 04, 2019 | 43.52 | 44.30 | 43.41 | 44.28 | 306,585 | +0.71(+1.63%) |
Feb 01, 2019 | 43.54 | 44.03 | 43.24 | 43.57 | 519,603 | +0.03(+0.06%) |
Jan 31, 2019 | 43.57 | 44.06 | 42.97 | 43.54 | 1,218,938 | -0.15(-0.34%) |
Jan 30, 2019 | 43.69 | 43.93 | 42.79 | 43.69 | 389,297 | +0.38(+0.87%) |
Jan 29, 2019 | 43.27 | 43.66 | 43.06 | 43.31 | 330,618 | +0.29(+0.66%) |
Jan 28, 2019 | 43.28 | 43.40 | 42.60 | 43.02 | 411,745 | -0.88(-2.01%) |
Jan 25, 2019 | 43.71 | 44.39 | 43.33 | 43.91 | 447,499 | +0.72(+1.66%) |
Jan 24, 2019 | 42.84 | 43.35 | 42.84 | 43.19 | 328,767 | +0.27(+0.62%) |
Jan 23, 2019 | 43.52 | 43.66 | 42.65 | 42.92 | 342,010 | -0.35(-0.81%) |
Jan 22, 2019 | 43.95 | 44.32 | 42.82 | 43.27 | 565,958 | -1.19(-2.67%) |
Jan 18, 2019 | 43.79 | 44.65 | 43.77 | 44.46 | 577,807 | +0.92(+2.12%) |
Jan 17, 2019 | 42.35 | 43.81 | 42.25 | 43.54 | 859,860 | +0.87(+2.03%) |
Jan 16, 2019 | 42.09 | 42.89 | 41.88 | 42.67 | 472,407 | +0.56(+1.33%) |
Jan 15, 2019 | 42.64 | 42.64 | 41.76 | 42.11 | 628,194 | -0.36(-0.85%) |
Jan 14, 2019 | 42.10 | 42.67 | 41.85 | 42.47 | 651,730 | +0.06(+0.15%) |
Jan 11, 2019 | 42.01 | 42.44 | 41.76 | 42.41 | 483,985 | +0.18(+0.41%) |
Jan 10, 2019 | 41.12 | 42.25 | 41.07 | 42.23 | 485,032 | +0.85(+2.05%) |
Jan 09, 2019 | 41.14 | 41.53 | 40.97 | 41.38 | 779,953 | +0.41(+1.01%) |
Jan 08, 2019 | 40.35 | 41.04 | 40.05 | 40.97 | 654,022 | +1.17(+2.94%) |
Jan 07, 2019 | 39.64 | 40.42 | 39.23 | 39.80 | 383,444 | +0.10(+0.26%) |
Jan 04, 2019 | 39.23 | 39.93 | 39.06 | 39.70 | 869,045 | +1.15(+2.99%) |
Jan 03, 2019 | 39.41 | 39.47 | 38.27 | 38.55 | 506,171 | -1.07(-2.70%) |
Jan 02, 2019 | 39.18 | 39.75 | 38.71 | 39.62 | 528,702 | -0.34(-0.85%) |
Dec 31, 2018 | 39.46 | 39.97 | 39.01 | 39.96 | 571,943 | +0.71(+1.81%) |
Dec 28, 2018 | 39.62 | 40.06 | 39.02 | 39.25 | 533,937 | -0.30(-0.77%) |
Dec 27, 2018 | 38.18 | 39.55 | 38.13 | 39.55 | 765,926 | +0.64(+1.63%) |
Dec 26, 2018 | 37.60 | 38.94 | 37.08 | 38.92 | 763,691 | +1.43(+3.81%) |
Dec 24, 2018 | 38.50 | 38.63 | 37.41 | 37.49 | 317,842 | -1.39(-3.58%) |
Dec 21, 2018 | 39.70 | 40.36 | 38.63 | 38.88 | 1,423,506 | -0.87(-2.18%) |
Dec 20, 2018 | 40.00 | 40.61 | 39.13 | 39.75 | 941,542 | -0.52(-1.30%) |
Dec 19, 2018 | 41.58 | 42.03 | 40.04 | 40.27 | 857,090 | -1.13(-2.74%) |
Dec 18, 2018 | 41.95 | 42.12 | 41.14 | 41.40 | 500,377 | -0.02(-0.04%) |
Dec 17, 2018 | 43.22 | 43.22 | 41.18 | 41.42 | 571,174 | -1.83(-4.24%) |
Dec 14, 2018 | 43.80 | 44.33 | 43.10 | 43.25 | 509,070 | -1.03(-2.33%) |
Dec 13, 2018 | 44.53 | 44.88 | 44.14 | 44.29 | 853,519 | +0.05(+0.10%) |
Dec 12, 2018 | 44.60 | 44.88 | 44.18 | 44.24 | 863,580 | +0.51(+1.16%) |
Dec 11, 2018 | 44.87 | 45.02 | 43.54 | 43.73 | 836,269 | -0.53(-1.21%) |
Dec 10, 2018 | 44.76 | 44.89 | 43.73 | 44.27 | 880,048 | -0.61(-1.35%) |
Dec 07, 2018 | 46.98 | 47.50 | 44.55 | 44.88 | 1,066,151 | -2.29(-4.86%) |
Dec 06, 2018 | 46.08 | 47.35 | 44.97 | 47.17 | 1,458,090 | +0.12(+0.25%) |
Dec 04, 2018 | 51.99 | 51.99 | 45.54 | 47.05 | 1,902,938 | -4.94(-9.51%) |
Dec 03, 2018 | 52.16 | 52.57 | 51.37 | 51.99 | 1,027,298 | +0.59(+1.14%) |
Nov 30, 2018 | 50.95 | 51.55 | 50.64 | 51.41 | 554,442 | +0.48(+0.94%) |
Nov 29, 2018 | 50.54 | 51.27 | 50.50 | 50.93 | 380,349 | +0.04(+0.07%) |
Nov 28, 2018 | 49.68 | 50.91 | 49.24 | 50.89 | 340,896 | +1.49(+3.01%) |
Nov 27, 2018 | 49.93 | 50.13 | 49.16 | 49.41 | 666,156 | -0.72(-1.43%) |
Nov 26, 2018 | 49.67 | 50.30 | 49.56 | 50.12 | 318,876 | +0.86(+1.75%) |
Nov 23, 2018 | 49.06 | 49.63 | 49.06 | 49.26 | 106,288 | -0.28(-0.57%) |
Nov 21, 2018 | 49.54 | 49.54 | 49.54 | 0 | +0.48(+0.97%) | |
Nov 20, 2018 | 49.31 | 49.73 | 48.91 | 49.07 | 348,026 | -0.87(-1.74%) |
Nov 19, 2018 | 50.68 | 51.03 | 49.84 | 49.94 | 373,431 | -0.96(-1.89%) |
Nov 16, 2018 | 50.36 | 51.04 | 50.17 | 50.90 | 362,796 | +0.29(+0.58%) |
Nov 15, 2018 | 49.12 | 50.82 | 49.12 | 50.61 | 427,602 | +1.10(+2.22%) |
Nov 14, 2018 | 49.94 | 50.52 | 49.14 | 49.51 | 369,687 | +0.11(+0.22%) |
Nov 13, 2018 | 49.49 | 50.08 | 49.16 | 49.40 | 340,700 | +0.18(+0.37%) |
Nov 12, 2018 | 50.31 | 50.36 | 49.08 | 49.21 | 393,415 | -0.94(-1.87%) |
Nov 09, 2018 | 50.24 | 50.40 | 48.88 | 50.15 | 810,078 | -0.49(-0.96%) |
Nov 08, 2018 | 50.26 | 50.77 | 50.26 | 50.64 | 631,148 | +0.20(+0.40%) |
Nov 07, 2018 | 49.98 | 50.59 | 48.83 | 50.43 | 475,806 | +0.86(+1.74%) |
Nov 06, 2018 | 48.99 | 49.66 | 48.84 | 49.57 | 454,800 | +0.42(+0.86%) |
Nov 05, 2018 | 49.17 | 49.65 | 49.02 | 49.15 | 510,561 | +0.03(+0.06%) |
Nov 02, 2018 | 49.17 | 49.41 | 48.63 | 49.12 | 548,446 | +0.43(+0.89%) |
Nov 01, 2018 | 47.21 | 48.73 | 46.54 | 48.69 | 747,389 | +1.65(+3.51%) |
Oct 31, 2018 | 47.39 | 47.76 | 46.97 | 47.04 | 1,989,589 | +0.12(+0.25%) |
Oct 30, 2018 | 46.47 | 47.09 | 46.29 | 46.92 | 665,970 | +0.51(+1.11%) |
Oct 29, 2018 | 47.38 | 47.82 | 45.84 | 46.41 | 626,762 | -0.32(-0.69%) |
Oct 26, 2018 | 45.70 | 47.26 | 45.51 | 46.73 | 970,873 | +0.57(+1.23%) |
Oct 25, 2018 | 46.12 | 46.76 | 45.73 | 46.16 | 934,099 | +0.28(+0.62%) |
Oct 24, 2018 | 47.37 | 47.80 | 45.81 | 45.88 | 745,351 | -1.44(-3.04%) |
Oct 23, 2018 | 47.14 | 47.72 | 46.53 | 47.32 | 612,052 | -0.64(-1.34%) |
Oct 22, 2018 | 48.05 | 48.30 | 47.56 | 47.96 | 842,599 | -0.12(-0.25%) |
Oct 19, 2018 | 48.44 | 48.73 | 47.92 | 48.08 | 471,810 | -0.31(-0.64%) |
Oct 18, 2018 | 48.52 | 49.11 | 48.20 | 48.39 | 501,032 | -0.52(-1.07%) |
Oct 17, 2018 | 49.09 | 49.55 | 48.66 | 48.91 | 416,064 | -0.35(-0.71%) |
Oct 16, 2018 | 48.78 | 49.29 | 48.55 | 49.26 | 392,096 | +0.75(+1.55%) |
Oct 15, 2018 | 48.30 | 48.84 | 48.23 | 48.51 | 348,915 | +0.22(+0.46%) |
Oct 12, 2018 | 48.87 | 48.91 | 47.82 | 48.29 | 674,356 | +0.11(+0.23%) |
Oct 11, 2018 | 49.43 | 49.79 | 48.14 | 48.18 | 1,055,899 | -1.49(-2.99%) |
Oct 10, 2018 | 51.79 | 51.95 | 49.59 | 49.66 | 825,546 | -2.26(-4.35%) |
Oct 09, 2018 | 52.28 | 52.28 | 51.87 | 51.92 | 551,263 | -0.50(-0.96%) |
Oct 08, 2018 | 52.28 | 52.48 | 51.92 | 52.42 | 432,240 | -0.15(-0.28%) |
Oct 05, 2018 | 52.99 | 53.17 | 52.26 | 52.57 | 427,441 | -0.37(-0.69%) |
Oct 04, 2018 | 53.27 | 53.49 | 52.49 | 52.94 | 627,362 | -0.53(-1.00%) |
Oct 03, 2018 | 53.23 | 54.01 | 53.00 | 53.47 | 1,378,517 | +0.45(+0.85%) |
Oct 02, 2018 | 53.32 | 53.90 | 52.99 | 53.02 | 668,329 | -0.39(-0.72%) |
Oct 01, 2018 | 53.98 | 54.12 | 53.24 | 53.41 | 527,640 | -0.04(-0.07%) |
Sep 28, 2018 | 53.42 | 53.67 | 53.32 | 53.44 | 485,654 | -0.04(-0.07%) |
Sep 27, 2018 | 53.67 | 54.00 | 53.41 | 53.48 | 451,112 | -0.09(-0.17%) |
Sep 26, 2018 | 54.13 | 54.25 | 53.53 | 53.57 | 392,318 | -0.59(-1.08%) |
Sep 25, 2018 | 54.50 | 54.52 | 54.07 | 54.16 | 803,564 | -0.05(-0.08%) |
Sep 24, 2018 | 54.20 | 54.44 | 53.79 | 54.20 | 702,285 | -0.08(-0.15%) |
Sep 21, 2018 | 53.62 | 54.39 | 53.42 | 54.29 | 1,423,388 | +0.76(+1.42%) |
Sep 20, 2018 | 53.84 | 54.21 | 53.28 | 53.53 | 728,837 | -0.06(-0.10%) |
Sep 19, 2018 | 53.86 | 54.24 | 53.50 | 53.58 | 585,097 | -0.30(-0.56%) |
Sep 18, 2018 | 54.04 | 54.32 | 53.57 | 53.88 | 575,674 | -0.04(-0.07%) |
Sep 17, 2018 | 54.10 | 54.32 | 53.56 | 53.92 | 510,194 | -0.24(-0.44%) |
Sep 14, 2018 | 52.98 | 54.22 | 52.64 | 54.16 | 843,327 | +1.47(+2.79%) |
Sep 13, 2018 | 52.52 | 52.82 | 52.22 | 52.69 | 589,003 | +0.30(+0.58%) |
Sep 12, 2018 | 52.29 | 52.49 | 51.77 | 52.39 | 653,581 | +0.06(+0.11%) |
Sep 11, 2018 | 52.47 | 52.70 | 51.95 | 52.33 | 831,029 | -0.13(-0.24%) |
Sep 10, 2018 | 51.22 | 53.04 | 51.15 | 52.46 | 951,106 | +1.49(+2.92%) |
Sep 07, 2018 | 49.54 | 51.65 | 49.54 | 50.98 | 1,115,752 | +1.65(+3.35%) |
Sep 06, 2018 | 46.78 | 49.43 | 46.50 | 49.32 | 1,553,619 | +3.04(+6.56%) |
Sep 05, 2018 | 45.99 | 46.54 | 45.83 | 46.29 | 595,829 | +0.17(+0.36%) |
Sep 04, 2018 | 46.26 | 46.26 | 45.76 | 46.12 | 528,420 | -0.29(-0.63%) |
Aug 31, 2018 | 46.42 | 46.42 | 46.42 | 0 | +0.21(+0.46%) | |
Aug 30, 2018 | 46.21 | 46.53 | 46.02 | 46.21 | 233,273 | -0.06(-0.14%) |
Aug 29, 2018 | 45.92 | 46.44 | 45.87 | 46.27 | 244,498 | +0.36(+0.78%) |
Aug 28, 2018 | 45.87 | 46.05 | 45.70 | 45.91 | 392,060 | +0.18(+0.40%) |
Aug 27, 2018 | 45.40 | 45.87 | 45.18 | 45.73 | 338,254 | +0.47(+1.03%) |
Aug 24, 2018 | 45.00 | 45.29 | 44.79 | 45.26 | 382,419 | +0.50(+1.11%) |
Aug 23, 2018 | 45.06 | 45.06 | 44.74 | 44.77 | 276,661 | -0.35(-0.77%) |
Aug 22, 2018 | 45.19 | 45.34 | 45.01 | 45.11 | 200,282 | -0.13(-0.28%) |
Aug 21, 2018 | 44.99 | 45.34 | 44.83 | 45.24 | 313,305 | +0.38(+0.84%) |
Aug 20, 2018 | 44.66 | 45.10 | 44.62 | 44.87 | 332,614 | +0.34(+0.76%) |
Aug 17, 2018 | 43.87 | 44.61 | 43.86 | 44.53 | 294,881 | +0.66(+1.51%) |
Aug 16, 2018 | 43.61 | 44.11 | 43.61 | 43.87 | 343,536 | +0.46(+1.06%) |
Aug 15, 2018 | 43.45 | 43.75 | 42.83 | 43.41 | 303,442 | -0.34(-0.78%) |
Aug 14, 2018 | 43.04 | 43.85 | 43.04 | 43.75 | 297,219 | +0.79(+1.84%) |
Aug 13, 2018 | 43.10 | 43.42 | 42.92 | 42.96 | 317,947 | -0.22(-0.51%) |
Aug 10, 2018 | 43.12 | 43.35 | 42.86 | 43.18 | 357,912 | -0.12(-0.27%) |
Aug 09, 2018 | 43.83 | 43.95 | 43.22 | 43.30 | 361,752 | -0.51(-1.17%) |
Aug 08, 2018 | 44.03 | 44.05 | 43.80 | 43.81 | 395,081 | -0.16(-0.35%) |
Aug 07, 2018 | 43.95 | 44.06 | 43.62 | 43.96 | 714,345 | +0.22(+0.50%) |
Aug 06, 2018 | 43.74 | 43.88 | 43.38 | 43.74 | 448,261 | +0.01(+0.02%) |
Aug 03, 2018 | 43.47 | 43.87 | 43.39 | 43.74 | 346,091 | +0.30(+0.69%) |
Aug 02, 2018 | 42.77 | 43.59 | 42.64 | 43.43 | 427,774 | +0.47(+1.08%) |
Aug 01, 2018 | 43.37 | 43.84 | 42.91 | 42.97 | 386,737 | -0.61(-1.40%) |
Jul 31, 2018 | 43.12 | 43.70 | 43.02 | 43.58 | 583,068 | +0.72(+1.68%) |
Jul 30, 2018 | 42.92 | 43.26 | 42.78 | 42.86 | 388,322 | +0.08(+0.19%) |
Jul 27, 2018 | 42.94 | 43.05 | 42.50 | 42.78 | 326,280 | -0.04(-0.09%) |
Jul 26, 2018 | 42.20 | 42.88 | 42.05 | 42.81 | 376,962 | +0.66(+1.56%) |
Jul 25, 2018 | 42.08 | 42.30 | 41.74 | 42.15 | 242,070 | +0.01(+0.02%) |
Jul 24, 2018 | 41.95 | 42.41 | 41.95 | 42.15 | 208,546 | +0.38(+0.92%) |
Jul 23, 2018 | 41.99 | 41.99 | 41.72 | 41.76 | 222,409 | -0.45(-1.06%) |
Jul 20, 2018 | 42.03 | 42.58 | 41.94 | 42.21 | 413,788 | +0.11(+0.26%) |
Jul 19, 2018 | 41.73 | 42.16 | 41.52 | 42.10 | 418,894 | +0.31(+0.74%) |
Jul 18, 2018 | 41.61 | 41.93 | 41.36 | 41.79 | 374,623 | +0.28(+0.68%) |
Jul 17, 2018 | 41.52 | 41.87 | 41.31 | 41.51 | 463,699 | +0.00(+0.00%) |
Jul 16, 2018 | 41.73 | 41.84 | 41.43 | 41.51 | 208,350 | -0.30(-0.72%) |
Jul 13, 2018 | 41.50 | 42.05 | 41.47 | 41.81 | 176,365 | +0.33(+0.79%) |
Jul 12, 2018 | 41.52 | 41.59 | 41.15 | 41.48 | 222,495 | +0.16(+0.38%) |
Jul 11, 2018 | 41.64 | 41.98 | 41.11 | 41.32 | 291,035 | -0.70(-1.67%) |
Jul 10, 2018 | 41.96 | 42.31 | 41.75 | 42.03 | 285,159 | +0.14(+0.33%) |
Jul 09, 2018 | 41.30 | 42.06 | 41.30 | 41.89 | 485,664 | +0.72(+1.75%) |
Jul 06, 2018 | 40.94 | 41.38 | 40.58 | 41.17 | 286,201 | +0.13(+0.31%) |
Jul 05, 2018 | 40.88 | 41.07 | 40.64 | 41.04 | 221,309 | +0.39(+0.97%) |
Jul 03, 2018 | 40.65 | 40.65 | 40.65 | 0 | -0.15(-0.36%) | |
Jul 02, 2018 | 40.87 | 41.02 | 40.53 | 40.79 | 445,281 | -0.43(-1.04%) |
Jun 29, 2018 | 41.31 | 41.67 | 41.21 | 41.22 | 613,448 | +0.01(+0.02%) |
Jun 28, 2018 | 41.32 | 41.52 | 41.04 | 41.21 | 668,754 | -0.13(-0.31%) |
Jun 27, 2018 | 41.73 | 42.09 | 41.30 | 41.34 | 521,625 | -0.25(-0.59%) |
Jun 26, 2018 | 41.57 | 41.90 | 41.50 | 41.59 | 760,463 | +0.14(+0.33%) |
Jun 25, 2018 | 41.69 | 41.71 | 40.97 | 41.45 | 725,142 | -0.41(-0.98%) |
Jun 22, 2018 | 42.17 | 42.23 | 41.78 | 41.86 | 711,608 | +0.06(+0.15%) |
Jun 21, 2018 | 42.64 | 42.67 | 41.71 | 41.80 | 525,625 | -1.00(-2.33%) |
Jun 20, 2018 | 42.87 | 43.05 | 42.48 | 42.79 | 366,027 | +0.04(+0.09%) |
Jun 19, 2018 | 43.21 | 43.35 | 42.17 | 42.76 | 646,692 | -0.90(-2.07%) |
Jun 18, 2018 | 43.52 | 43.73 | 43.25 | 43.66 | 416,489 | -0.15(-0.33%) |
Jun 15, 2018 | 43.89 | 43.11 | 43.81 | 884,115 | -0.03(-0.06%) | |
Jun 14, 2018 | 43.93 | 44.03 | 43.54 | 43.84 | 355,049 | +0.05(+0.10%) |
Jun 13, 2018 | 44.43 | 44.55 | 43.66 | 43.79 | 495,418 | -0.66(-1.48%) |
Jun 12, 2018 | 44.35 | 44.51 | 43.99 | 44.45 | 299,905 | +0.10(+0.23%) |
Jun 11, 2018 | 44.02 | 44.49 | 43.93 | 44.35 | 361,149 | +0.33(+0.75%) |
Jun 08, 2018 | 43.76 | 44.05 | 43.74 | 44.02 | 467,283 | +0.26(+0.58%) |
Jun 07, 2018 | 43.50 | 43.89 | 43.47 | 43.76 | 517,852 | +0.35(+0.82%) |
Jun 06, 2018 | 43.41 | 42.68 | 43.41 | 414,620 | +0.57(+1.34%) | |
Jun 05, 2018 | 42.53 | 42.93 | 42.30 | 42.83 | 406,978 | +0.35(+0.84%) |
Jun 04, 2018 | 42.33 | 42.71 | 42.13 | 42.48 | 586,450 | +0.42(+1.00%) |
Jun 01, 2018 | 43.24 | 43.31 | 42.01 | 42.06 | 734,772 | -0.89(-2.08%) |
May 31, 2018 | 43.47 | 43.81 | 42.63 | 42.95 | 665,839 | -0.38(-0.88%) |
May 30, 2018 | 42.90 | 43.63 | 42.86 | 43.34 | 535,157 | +0.67(+1.58%) |
May 29, 2018 | 42.71 | 43.11 | 42.45 | 42.66 | 307,913 | -0.48(-1.12%) |
May 25, 2018 | 43.14 | 43.14 | 43.14 | 0 | -0.14(-0.32%) | |
May 24, 2018 | 43.22 | 43.42 | 42.95 | 43.28 | 390,723 | -0.04(-0.08%) |
May 23, 2018 | 43.17 | 43.63 | 42.91 | 43.32 | 659,872 | -0.05(-0.13%) |
May 22, 2018 | 44.02 | 44.22 | 43.35 | 43.37 | 334,382 | -0.56(-1.26%) |
May 21, 2018 | 43.62 | 44.09 | 43.61 | 43.93 | 462,174 | +0.60(+1.39%) |
May 18, 2018 | 43.15 | 43.47 | 43.14 | 43.33 | 336,712 | +0.19(+0.44%) |
May 17, 2018 | 43.15 | 43.62 | 43.10 | 43.13 | 371,613 | -0.02(-0.04%) |
May 16, 2018 | 43.20 | 43.34 | 42.98 | 43.15 | 334,096 | +0.04(+0.08%) |
May 15, 2018 | 42.66 | 43.13 | 42.57 | 43.12 | 225,853 | +0.24(+0.55%) |
May 14, 2018 | 43.11 | 43.22 | 42.74 | 42.88 | 405,358 | -0.23(-0.53%) |
May 11, 2018 | 42.86 | 43.14 | 42.75 | 43.11 | 289,975 | +0.33(+0.77%) |
May 10, 2018 | 42.77 | 43.12 | 42.72 | 42.78 | 320,694 | +0.09(+0.21%) |
May 09, 2018 | 42.55 | 42.72 | 42.26 | 42.69 | 308,369 | +0.31(+0.73%) |
May 08, 2018 | 42.12 | 42.49 | 42.10 | 42.38 | 319,391 | +0.23(+0.54%) |
May 07, 2018 | 41.31 | 42.25 | 41.27 | 42.15 | 637,614 | +0.95(+2.30%) |
May 04, 2018 | 40.30 | 41.41 | 40.19 | 41.21 | 188,818 | +0.74(+1.82%) |
May 03, 2018 | 40.35 | 40.71 | 39.81 | 40.47 | 577,953 | +0.01(+0.02%) |
May 02, 2018 | 40.33 | 40.92 | 40.26 | 40.46 | 644,320 | +0.12(+0.29%) |
May 01, 2018 | 40.09 | 40.34 | 39.73 | 40.34 | 448,971 | +0.06(+0.16%) |
Apr 30, 2018 | 41.13 | 41.30 | 40.26 | 40.28 | 780,159 | -0.79(-1.93%) |
Apr 27, 2018 | 40.95 | 41.22 | 40.61 | 41.07 | 335,685 | +0.04(+0.09%) |
Apr 26, 2018 | 41.13 | 41.31 | 40.66 | 41.03 | 477,590 | +0.00(+0.00%) |
Apr 25, 2018 | 40.79 | 41.29 | 40.61 | 41.03 | 491,382 | +0.15(+0.38%) |
Apr 24, 2018 | 41.70 | 41.75 | 40.45 | 40.88 | 834,872 | -0.54(-1.30%) |
Apr 23, 2018 | 41.62 | 41.81 | 41.32 | 41.41 | 358,768 | -0.04(-0.09%) |
Apr 20, 2018 | 41.46 | 41.56 | 41.25 | 41.45 | 253,016 | +0.01(+0.02%) |
Apr 19, 2018 | 41.51 | 41.63 | 41.09 | 41.44 | 201,780 | -0.15(-0.37%) |
Apr 18, 2018 | 41.47 | 41.87 | 41.30 | 41.60 | 633,374 | +0.28(+0.68%) |
Apr 17, 2018 | 41.27 | 41.52 | 41.15 | 41.31 | 270,485 | +0.24(+0.58%) |
Apr 16, 2018 | 40.85 | 41.16 | 40.58 | 41.08 | 193,661 | +0.55(+1.35%) |
Apr 13, 2018 | 40.78 | 40.78 | 40.37 | 40.53 | 392,663 | +0.01(+0.02%) |
Apr 12, 2018 | 40.55 | 40.69 | 40.30 | 40.52 | 299,761 | +0.15(+0.38%) |
Apr 11, 2018 | 40.28 | 40.44 | 40.04 | 40.37 | 462,990 | -0.19(-0.47%) |
Apr 10, 2018 | 40.40 | 40.83 | 40.20 | 40.56 | 345,294 | +0.74(+1.85%) |
Apr 09, 2018 | 40.28 | 40.30 | 39.81 | 39.82 | 348,730 | -0.15(-0.39%) |
Apr 06, 2018 | 40.40 | 40.74 | 39.72 | 39.98 | 749,295 | -0.79(-1.94%) |
Apr 05, 2018 | 40.50 | 40.91 | 40.40 | 40.77 | 602,696 | +0.39(+0.97%) |
Apr 04, 2018 | 39.48 | 40.46 | 39.45 | 40.38 | 858,601 | +0.22(+0.54%) |
Apr 03, 2018 | 39.94 | 40.37 | 39.79 | 40.16 | 875,480 | +0.45(+1.12%) |
Apr 02, 2018 | 40.76 | 40.93 | 39.45 | 39.71 | 467,609 | -1.28(-3.13%) |
Mar 29, 2018 | 41.00 | 41.00 | 41.00 | 0 | +1.22(+3.07%) | |
Mar 28, 2018 | 39.99 | 40.22 | 39.59 | 39.78 | 592,211 | -0.33(-0.82%) |
Mar 27, 2018 | 40.77 | 40.81 | 39.99 | 40.10 | 509,249 | -0.61(-1.50%) |
Mar 26, 2018 | 40.49 | 40.79 | 40.05 | 40.71 | 413,089 | +0.80(+2.01%) |
Mar 23, 2018 | 40.20 | 40.64 | 39.91 | 39.91 | 511,598 | -0.26(-0.66%) |
Mar 22, 2018 | 41.47 | 41.64 | 40.17 | 40.18 | 561,038 | -1.60(-3.83%) |
Mar 21, 2018 | 41.55 | 42.17 | 41.41 | 41.78 | 572,239 | +0.29(+0.70%) |
Mar 20, 2018 | 41.17 | 41.73 | 41.08 | 41.49 | 541,481 | +0.32(+0.77%) |
Mar 19, 2018 | 41.01 | 41.23 | 40.78 | 41.17 | 460,621 | -0.02(-0.04%) |
Mar 16, 2018 | 41.05 | 41.35 | 40.63 | 41.19 | 973,864 | +0.23(+0.56%) |
Mar 15, 2018 | 41.19 | 41.53 | 40.94 | 40.96 | 503,258 | -0.20(-0.49%) |
Mar 14, 2018 | 41.45 | 41.50 | 41.08 | 41.16 | 654,855 | -0.13(-0.31%) |
Mar 13, 2018 | 41.59 | 41.72 | 41.14 | 41.29 | 811,178 | -0.17(-0.42%) |
Mar 12, 2018 | 41.53 | 41.70 | 41.16 | 41.46 | 864,771 | +0.01(+0.02%) |
Mar 09, 2018 | 41.07 | 41.45 | 40.76 | 41.45 | 522,680 | +0.57(+1.40%) |
Mar 08, 2018 | 40.59 | 40.89 | 40.07 | 40.88 | 616,393 | +0.51(+1.26%) |
Mar 07, 2018 | 39.83 | 40.37 | 1,155,840 | -0.48(-1.18%) | ||
Mar 06, 2018 | 41.74 | 42.23 | 40.14 | 40.85 | 1,739,517 | -1.95(-4.55%) |
Mar 05, 2018 | 42.53 | 42.92 | 42.18 | 42.80 | 459,728 | +0.12(+0.28%) |
Mar 02, 2018 | 42.27 | 42.76 | 42.06 | 42.68 | 333,053 | +0.05(+0.11%) |