Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 46.26 | 46.38 | 46.06 | 46.37 | 392,965 | +0.44(+0.95%) |
Mar 28, 2019 | 45.93 | 46.10 | 45.63 | 45.93 | 272,539 | +0.08(+0.17%) |
Mar 27, 2019 | 46.29 | 46.29 | 45.47 | 45.85 | 484,375 | -0.36(-0.77%) |
Mar 26, 2019 | 46.45 | 46.72 | 45.93 | 46.21 | 371,755 | +0.14(+0.30%) |
Mar 25, 2019 | 46.10 | 46.21 | 45.75 | 46.07 | 1,073,198 | -0.19(-0.41%) |
Mar 22, 2019 | 47.16 | 47.37 | 46.23 | 46.26 | 598,491 | -1.15(-2.43%) |
Mar 21, 2019 | 46.36 | 47.46 | 46.36 | 47.41 | 871,668 | +1.04(+2.25%) |
Mar 20, 2019 | 46.22 | 46.70 | 46.00 | 46.37 | 458,417 | +0.10(+0.21%) |
Mar 19, 2019 | 46.27 | 46.43 | 46.09 | 46.28 | 435,039 | +0.19(+0.42%) |
Mar 18, 2019 | 45.97 | 46.25 | 45.81 | 46.08 | 1,336,932 | +0.08(+0.18%) |
Mar 15, 2019 | 45.73 | 46.20 | 45.73 | 46.00 | 574,637 | +0.34(+0.75%) |
Mar 14, 2019 | 45.69 | 45.81 | 45.61 | 45.65 | 229,113 | -0.04(-0.08%) |
Mar 13, 2019 | 45.64 | 45.95 | 45.61 | 45.69 | 437,844 | +0.26(+0.57%) |
Mar 12, 2019 | 45.25 | 45.59 | 45.16 | 45.43 | 294,926 | +0.30(+0.67%) |
Mar 11, 2019 | 44.38 | 45.17 | 44.38 | 45.13 | 436,938 | +0.97(+2.20%) |
Mar 08, 2019 | 43.54 | 44.16 | 43.41 | 44.16 | 647,548 | +0.02(+0.04%) |
Mar 07, 2019 | 44.45 | 44.45 | 43.99 | 44.14 | 583,353 | -0.46(-1.03%) |
Mar 06, 2019 | 44.83 | 44.87 | 44.54 | 44.60 | 199,804 | -0.22(-0.50%) |
Mar 05, 2019 | 44.81 | 44.95 | 44.54 | 44.82 | 319,848 | +0.01(+0.03%) |
Mar 04, 2019 | 45.10 | 45.20 | 44.27 | 44.81 | 1,499,222 | -0.06(-0.13%) |
Mar 01, 2019 | 44.90 | 44.94 | 44.50 | 44.87 | 590,702 | +0.32(+0.71%) |
Feb 28, 2019 | 44.55 | 44.72 | 44.44 | 44.55 | 266,178 | -0.17(-0.37%) |
Feb 27, 2019 | 44.57 | 44.76 | 44.25 | 44.72 | 296,937 | -0.03(-0.07%) |
Feb 26, 2019 | 44.55 | 44.89 | 44.55 | 44.75 | 269,548 | +0.05(+0.11%) |
Feb 25, 2019 | 44.81 | 45.00 | 44.68 | 44.70 | 390,790 | +0.26(+0.60%) |
Feb 22, 2019 | 44.08 | 44.45 | 44.08 | 44.44 | 288,760 | +0.56(+1.28%) |
Feb 21, 2019 | 43.88 | 44.06 | 43.65 | 43.88 | 827,210 | -0.10(-0.23%) |
Feb 20, 2019 | 44.02 | 44.21 | 43.76 | 43.98 | 339,691 | -0.01(-0.02%) |
Feb 19, 2019 | 43.79 | 44.12 | 43.79 | 43.99 | 715,944 | +0.08(+0.19%) |
Feb 15, 2019 | 44.09 | 44.10 | 43.72 | 43.90 | 493,075 | +0.16(+0.36%) |
Feb 14, 2019 | 43.51 | 43.87 | 43.48 | 43.75 | 405,216 | +0.10(+0.23%) |
Feb 13, 2019 | 43.82 | 43.97 | 43.61 | 43.65 | 1,785,668 | -0.01(-0.03%) |
Feb 12, 2019 | 43.36 | 43.72 | 43.36 | 43.66 | 1,016,004 | +0.60(+1.40%) |
Feb 11, 2019 | 43.20 | 43.34 | 42.98 | 43.06 | 415,761 | -0.02(-0.06%) |
Feb 08, 2019 | 42.44 | 43.08 | 42.43 | 43.08 | 498,431 | +0.22(+0.51%) |
Feb 07, 2019 | 43.09 | 43.21 | 42.56 | 42.86 | 697,420 | -0.66(-1.52%) |
Feb 06, 2019 | 43.60 | 43.74 | 43.35 | 43.52 | 632,200 | -0.01(-0.03%) |
Feb 05, 2019 | 43.20 | 43.56 | 43.20 | 43.54 | 579,115 | +0.39(+0.91%) |
Feb 04, 2019 | 42.42 | 43.15 | 42.39 | 43.15 | 776,679 | +0.76(+1.79%) |
Feb 01, 2019 | 42.27 | 42.66 | 42.26 | 42.39 | 538,387 | +0.12(+0.29%) |
Jan 31, 2019 | 41.95 | 42.53 | 41.92 | 42.26 | 1,029,128 | +0.53(+1.28%) |
Jan 30, 2019 | 41.09 | 41.84 | 40.95 | 41.73 | 639,223 | +1.24(+3.05%) |
Jan 29, 2019 | 41.02 | 41.02 | 40.42 | 40.49 | 215,503 | -0.50(-1.22%) |
Jan 28, 2019 | 40.95 | 41.01 | 40.70 | 40.99 | 318,666 | -0.55(-1.33%) |
Jan 25, 2019 | 41.18 | 41.63 | 41.11 | 41.55 | 658,670 | +0.66(+1.62%) |
Jan 24, 2019 | 40.69 | 40.98 | 40.60 | 40.89 | 654,456 | +0.33(+0.81%) |
Jan 23, 2019 | 40.66 | 40.90 | 40.11 | 40.56 | 454,972 | +0.07(+0.18%) |
Jan 22, 2019 | 40.96 | 40.96 | 40.18 | 40.48 | 1,362,405 | -0.77(-1.86%) |
Jan 18, 2019 | 41.03 | 41.42 | 40.84 | 41.25 | 698,627 | +0.60(+1.48%) |
Jan 17, 2019 | 40.22 | 40.86 | 40.19 | 40.65 | 731,210 | +0.29(+0.72%) |
Jan 16, 2019 | 40.40 | 40.67 | 40.33 | 40.36 | 556,360 | +0.00(+0.01%) |
Jan 15, 2019 | 39.73 | 40.44 | 39.68 | 40.36 | 540,220 | +0.75(+1.91%) |
Jan 14, 2019 | 39.59 | 39.73 | 39.41 | 39.60 | 399,881 | -0.37(-0.93%) |
Jan 11, 2019 | 39.86 | 40.02 | 39.72 | 39.98 | 261,161 | -0.09(-0.24%) |
Jan 10, 2019 | 39.69 | 40.09 | 39.48 | 40.07 | 616,971 | +0.11(+0.27%) |
Jan 09, 2019 | 39.73 | 40.15 | 39.61 | 39.96 | 1,695,682 | +0.41(+1.02%) |
Jan 08, 2019 | 39.51 | 39.66 | 39.03 | 39.56 | 685,198 | +0.43(+1.11%) |
Jan 07, 2019 | 38.82 | 39.34 | 38.74 | 39.12 | 922,336 | +0.33(+0.84%) |
Jan 04, 2019 | 37.72 | 38.94 | 37.68 | 38.80 | 984,092 | +1.69(+4.55%) |
Jan 03, 2019 | 38.01 | 38.12 | 37.06 | 37.11 | 1,348,910 | -1.80(-4.63%) |
Jan 02, 2019 | 38.02 | 39.14 | 38.01 | 38.91 | 907,066 | +0.09(+0.22%) |
Dec 31, 2018 | 38.91 | 39.03 | 38.49 | 38.82 | 796,253 | +0.27(+0.70%) |
Dec 28, 2018 | 38.85 | 39.18 | 38.23 | 38.56 | 883,994 | -0.09(-0.23%) |
Dec 27, 2018 | 37.84 | 38.65 | 37.11 | 38.65 | 1,441,651 | +0.26(+0.68%) |
Dec 26, 2018 | 36.42 | 38.38 | 36.22 | 38.38 | 3,036,779 | +2.35(+6.53%) |
Dec 24, 2018 | 36.63 | 37.10 | 36.03 | 36.03 | 1,205,708 | -0.93(-2.53%) |
Dec 21, 2018 | 38.24 | 38.52 | 36.78 | 36.97 | 2,065,399 | -1.25(-3.28%) |
Dec 20, 2018 | 38.68 | 39.11 | 37.66 | 38.22 | 1,637,176 | -0.65(-1.67%) |
Dec 19, 2018 | 39.65 | 40.22 | 38.47 | 38.87 | 1,231,326 | -0.88(-2.22%) |
Dec 18, 2018 | 39.64 | 40.09 | 39.45 | 39.75 | 2,649,667 | +0.42(+1.08%) |
Dec 17, 2018 | 40.12 | 40.41 | 39.00 | 39.32 | 2,315,496 | -0.96(-2.39%) |
Dec 14, 2018 | 40.69 | 40.95 | 40.25 | 40.28 | 732,673 | -0.92(-2.23%) |
Dec 13, 2018 | 41.41 | 41.61 | 40.98 | 41.20 | 598,600 | +0.03(+0.07%) |
Dec 12, 2018 | 41.41 | 41.78 | 41.15 | 41.17 | 690,780 | +0.42(+1.02%) |
Dec 11, 2018 | 41.28 | 41.30 | 40.44 | 40.76 | 910,640 | +0.12(+0.29%) |
Dec 10, 2018 | 39.93 | 40.81 | 39.73 | 40.64 | 1,367,572 | +0.60(+1.49%) |
Dec 07, 2018 | 41.27 | 41.49 | 39.90 | 40.04 | 1,361,327 | -1.43(-3.46%) |
Dec 06, 2018 | 40.34 | 41.48 | 40.16 | 41.48 | 1,238,349 | +0.21(+0.51%) |
Dec 04, 2018 | 42.64 | 42.74 | 41.20 | 41.27 | 1,351,833 | -1.65(-3.84%) |
Dec 03, 2018 | 43.19 | 43.19 | 42.59 | 42.92 | 1,079,733 | +0.77(+1.82%) |
Nov 30, 2018 | 41.82 | 42.17 | 41.63 | 42.15 | 689,331 | +0.39(+0.92%) |
Nov 29, 2018 | 41.81 | 42.07 | 41.49 | 41.77 | 655,459 | -0.17(-0.40%) |
Nov 28, 2018 | 40.94 | 41.94 | 40.67 | 41.93 | 962,398 | +1.40(+3.45%) |
Nov 27, 2018 | 40.28 | 40.72 | 40.09 | 40.53 | 677,856 | -0.06(-0.16%) |
Nov 26, 2018 | 40.21 | 40.60 | 40.01 | 40.60 | 917,768 | +0.94(+2.36%) |
Nov 23, 2018 | 39.64 | 40.01 | 39.64 | 39.66 | 197,305 | -0.35(-0.88%) |
Nov 21, 2018 | 40.01 | 40.01 | 40.01 | 0 | +0.37(+0.94%) | |
Nov 20, 2018 | 39.18 | 40.14 | 39.05 | 39.64 | 1,543,839 | -0.62(-1.53%) |
Nov 19, 2018 | 41.72 | 41.72 | 40.15 | 40.26 | 2,554,498 | -1.72(-4.10%) |
Nov 16, 2018 | 41.61 | 42.15 | 41.49 | 41.98 | 764,043 | -0.12(-0.29%) |
Nov 15, 2018 | 41.17 | 42.22 | 40.93 | 42.10 | 3,090,625 | +0.95(+2.31%) |
Nov 14, 2018 | 41.93 | 42.06 | 40.95 | 41.15 | 1,160,710 | -0.36(-0.86%) |
Nov 13, 2018 | 41.53 | 42.23 | 41.39 | 41.50 | 1,250,456 | +0.06(+0.14%) |
Nov 12, 2018 | 42.54 | 42.54 | 41.30 | 41.44 | 784,872 | -1.45(-3.39%) |
Nov 09, 2018 | 43.28 | 43.31 | 42.52 | 42.90 | 2,503,884 | -0.81(-1.86%) |
Nov 08, 2018 | 43.77 | 43.86 | 43.48 | 43.71 | 399,057 | -0.21(-0.47%) |
Nov 07, 2018 | 43.25 | 43.93 | 43.16 | 43.92 | 756,882 | +1.19(+2.80%) |
Nov 06, 2018 | 42.39 | 42.95 | 42.36 | 42.73 | 441,420 | +0.29(+0.69%) |
Nov 05, 2018 | 42.61 | 42.61 | 41.88 | 42.43 | 410,643 | -0.22(-0.51%) |
Nov 02, 2018 | 43.15 | 43.46 | 42.35 | 42.65 | 972,081 | -0.82(-1.89%) |
Nov 01, 2018 | 43.08 | 43.50 | 42.73 | 43.47 | 1,106,307 | +0.46(+1.06%) |
Oct 31, 2018 | 42.69 | 43.40 | 42.69 | 43.02 | 1,425,022 | +1.06(+2.52%) |
Oct 30, 2018 | 41.14 | 41.98 | 41.00 | 41.96 | 2,111,386 | +0.68(+1.64%) |
Oct 29, 2018 | 42.78 | 42.99 | 40.43 | 41.28 | 2,841,326 | -0.79(-1.87%) |
Oct 26, 2018 | 41.83 | 42.90 | 41.38 | 42.07 | 2,776,314 | -0.95(-2.21%) |
Oct 25, 2018 | 42.23 | 43.29 | 42.23 | 43.02 | 1,212,501 | +1.41(+3.38%) |
Oct 24, 2018 | 43.61 | 43.64 | 41.58 | 41.62 | 1,264,176 | -2.11(-4.82%) |
Oct 23, 2018 | 43.03 | 43.92 | 42.54 | 43.72 | 3,275,923 | -0.11(-0.25%) |
Oct 22, 2018 | 43.71 | 44.09 | 43.47 | 43.83 | 434,832 | +0.36(+0.82%) |
Oct 19, 2018 | 43.88 | 44.25 | 43.33 | 43.48 | 909,340 | -0.16(-0.36%) |
Oct 18, 2018 | 44.42 | 44.42 | 43.39 | 43.63 | 1,013,437 | -0.99(-2.22%) |
Oct 17, 2018 | 44.90 | 44.93 | 44.21 | 44.62 | 1,504,439 | -0.19(-0.42%) |
Oct 16, 2018 | 44.01 | 44.93 | 43.92 | 44.81 | 1,685,994 | +1.33(+3.07%) |
Oct 15, 2018 | 43.92 | 43.98 | 43.37 | 43.47 | 992,200 | -0.61(-1.38%) |
Oct 12, 2018 | 44.02 | 44.21 | 43.22 | 44.08 | 1,365,454 | +1.18(+2.75%) |
Oct 11, 2018 | 43.12 | 43.91 | 42.48 | 42.90 | 2,622,486 | -0.35(-0.82%) |
Oct 10, 2018 | 45.08 | 45.08 | 43.23 | 43.26 | 1,871,961 | -2.11(-4.66%) |
Oct 09, 2018 | 45.26 | 45.71 | 45.17 | 45.37 | 899,024 | +0.09(+0.20%) |
Oct 08, 2018 | 45.53 | 45.75 | 44.78 | 45.28 | 1,967,010 | -0.51(-1.12%) |
Oct 05, 2018 | 46.34 | 46.51 | 45.30 | 45.79 | 1,150,399 | -0.55(-1.19%) |
Oct 04, 2018 | 47.05 | 47.05 | 46.03 | 46.34 | 709,479 | -0.90(-1.91%) |
Oct 03, 2018 | 47.20 | 47.42 | 47.14 | 47.24 | 735,215 | +0.25(+0.54%) |
Oct 02, 2018 | 47.03 | 47.35 | 46.89 | 46.99 | 557,149 | -0.08(-0.17%) |
Oct 01, 2018 | 47.21 | 47.40 | 46.93 | 47.07 | 1,413,988 | +0.07(+0.15%) |
Sep 28, 2018 | 46.78 | 47.07 | 46.74 | 47.00 | 339,712 | +0.09(+0.20%) |
Sep 27, 2018 | 46.75 | 47.09 | 46.70 | 46.91 | 324,600 | +0.38(+0.82%) |
Sep 26, 2018 | 46.73 | 47.00 | 46.50 | 46.53 | 495,976 | -0.18(-0.38%) |
Sep 25, 2018 | 46.54 | 46.74 | 46.46 | 46.71 | 258,738 | +0.03(+0.07%) |
Sep 24, 2018 | 46.07 | 46.70 | 45.95 | 46.67 | 744,072 | +0.29(+0.63%) |
Sep 21, 2018 | 46.80 | 46.84 | 46.33 | 46.38 | 413,571 | -0.25(-0.53%) |
Sep 20, 2018 | 46.33 | 46.71 | 46.25 | 46.63 | 310,666 | +0.54(+1.18%) |
Sep 19, 2018 | 46.15 | 46.32 | 45.79 | 46.09 | 411,184 | -0.10(-0.21%) |
Sep 18, 2018 | 45.88 | 46.47 | 45.75 | 46.19 | 234,027 | +0.26(+0.56%) |
Sep 17, 2018 | 46.55 | 46.56 | 45.88 | 45.93 | 381,275 | -0.71(-1.52%) |
Sep 14, 2018 | 46.71 | 46.84 | 46.42 | 46.64 | 396,201 | +0.03(+0.06%) |
Sep 13, 2018 | 46.35 | 46.76 | 46.35 | 46.61 | 323,334 | +0.53(+1.14%) |
Sep 12, 2018 | 46.20 | 46.20 | 45.63 | 46.08 | 587,651 | -0.27(-0.57%) |
Sep 11, 2018 | 45.85 | 46.49 | 45.75 | 46.35 | 270,388 | +0.34(+0.74%) |
Sep 10, 2018 | 46.06 | 46.06 | 45.71 | 46.01 | 413,414 | +0.12(+0.26%) |
Sep 07, 2018 | 45.70 | 46.30 | 45.70 | 45.89 | 371,800 | -0.12(-0.26%) |
Sep 06, 2018 | 46.45 | 46.45 | 45.70 | 46.01 | 386,850 | -0.48(-1.04%) |
Sep 05, 2018 | 47.09 | 47.09 | 46.22 | 46.49 | 585,166 | -0.70(-1.49%) |
Sep 04, 2018 | 47.16 | 47.21 | 46.87 | 47.19 | 742,112 | -0.16(-0.34%) |
Aug 31, 2018 | 47.35 | 47.35 | 47.35 | 0 | +0.08(+0.16%) | |
Aug 30, 2018 | 47.30 | 47.63 | 47.15 | 47.28 | 335,245 | -0.11(-0.23%) |
Aug 29, 2018 | 47.01 | 47.40 | 47.01 | 47.38 | 260,541 | +0.45(+0.95%) |
Aug 28, 2018 | 46.96 | 47.01 | 46.78 | 46.94 | 239,614 | +0.12(+0.26%) |
Aug 27, 2018 | 46.57 | 46.84 | 46.51 | 46.82 | 294,334 | +0.46(+1.00%) |
Aug 24, 2018 | 45.98 | 46.36 | 45.98 | 46.35 | 265,512 | +0.52(+1.13%) |
Aug 23, 2018 | 45.69 | 46.13 | 45.69 | 45.83 | 202,711 | +0.08(+0.17%) |
Aug 22, 2018 | 45.42 | 45.81 | 45.40 | 45.76 | 402,408 | +0.22(+0.48%) |
Aug 21, 2018 | 45.57 | 45.84 | 45.51 | 45.54 | 264,329 | +0.10(+0.23%) |
Aug 20, 2018 | 45.58 | 45.59 | 45.23 | 45.44 | 288,482 | -0.07(-0.16%) |
Aug 17, 2018 | 45.28 | 45.61 | 45.09 | 45.51 | 226,223 | +0.06(+0.13%) |
Aug 16, 2018 | 45.71 | 45.78 | 45.36 | 45.45 | 245,772 | +0.11(+0.23%) |
Aug 15, 2018 | 45.48 | 45.68 | 44.97 | 45.34 | 878,524 | -0.47(-1.03%) |
Aug 14, 2018 | 45.69 | 45.87 | 45.42 | 45.82 | 332,048 | +0.28(+0.62%) |
Aug 13, 2018 | 45.69 | 46.03 | 45.53 | 45.53 | 514,536 | -0.10(-0.21%) |
Aug 10, 2018 | 45.65 | 45.84 | 45.47 | 45.63 | 387,516 | -0.39(-0.86%) |
Aug 09, 2018 | 46.07 | 46.24 | 46.00 | 46.02 | 198,336 | +0.03(+0.06%) |
Aug 08, 2018 | 45.83 | 46.08 | 45.73 | 46.00 | 305,616 | +0.14(+0.31%) |
Aug 07, 2018 | 45.92 | 46.07 | 45.79 | 45.85 | 499,821 | +0.10(+0.23%) |
Aug 06, 2018 | 45.38 | 45.75 | 45.28 | 45.75 | 1,048,299 | +0.36(+0.80%) |
Aug 03, 2018 | 45.30 | 45.39 | 45.06 | 45.39 | 276,679 | +0.15(+0.34%) |
Aug 02, 2018 | 44.22 | 45.30 | 44.17 | 45.23 | 449,630 | +0.66(+1.48%) |
Aug 01, 2018 | 44.47 | 44.72 | 44.39 | 44.58 | 1,065,756 | +0.45(+1.02%) |
Jul 31, 2018 | 44.11 | 44.44 | 43.83 | 44.13 | 918,310 | +0.17(+0.38%) |
Jul 30, 2018 | 44.69 | 44.70 | 43.67 | 43.96 | 783,386 | -0.74(-1.65%) |
Jul 27, 2018 | 45.67 | 45.67 | 44.43 | 44.70 | 2,287,876 | -0.92(-2.02%) |
Jul 26, 2018 | 45.48 | 45.77 | 45.42 | 45.62 | 498,030 | -0.69(-1.49%) |
Jul 25, 2018 | 45.72 | 46.33 | 45.66 | 46.31 | 686,234 | +0.62(+1.37%) |
Jul 24, 2018 | 46.03 | 46.20 | 45.53 | 45.68 | 874,719 | +0.15(+0.32%) |
Jul 23, 2018 | 45.19 | 45.56 | 45.00 | 45.54 | 325,737 | +0.25(+0.55%) |
Jul 20, 2018 | 45.47 | 45.57 | 45.22 | 45.29 | 321,411 | -0.01(-0.03%) |
Jul 19, 2018 | 45.32 | 45.50 | 45.20 | 45.30 | 398,277 | -0.11(-0.25%) |
Jul 18, 2018 | 45.49 | 45.49 | 45.24 | 45.41 | 257,361 | -0.07(-0.16%) |
Jul 17, 2018 | 44.79 | 45.56 | 44.73 | 45.49 | 469,300 | +0.37(+0.83%) |
Jul 16, 2018 | 45.26 | 45.36 | 45.04 | 45.11 | 243,854 | -0.13(-0.29%) |
Jul 13, 2018 | 45.24 | 45.37 | 45.14 | 45.24 | 355,547 | -0.01(-0.02%) |
Jul 12, 2018 | 44.63 | 45.27 | 44.63 | 45.25 | 680,771 | +0.81(+1.83%) |
Jul 11, 2018 | 44.34 | 44.65 | 44.34 | 44.44 | 989,109 | -0.28(-0.63%) |
Jul 10, 2018 | 44.72 | 44.87 | 44.63 | 44.72 | 359,571 | +0.07(+0.15%) |
Jul 09, 2018 | 44.53 | 44.66 | 44.28 | 44.65 | 704,990 | +0.36(+0.80%) |
Jul 06, 2018 | 43.70 | 44.35 | 43.64 | 44.30 | 496,637 | +0.60(+1.38%) |
Jul 05, 2018 | 43.33 | 43.71 | 43.23 | 43.70 | 773,080 | +0.65(+1.51%) |
Jul 03, 2018 | 43.04 | 43.04 | 43.04 | 0 | -0.60(-1.37%) | |
Jul 02, 2018 | 42.80 | 43.65 | 42.68 | 43.64 | 1,747,652 | +0.54(+1.25%) |
Jun 29, 2018 | 43.33 | 43.55 | 43.10 | 43.10 | 548,689 | -0.05(-0.12%) |
Jun 28, 2018 | 42.65 | 43.30 | 42.61 | 43.16 | 947,793 | +0.42(+0.97%) |
Jun 27, 2018 | 43.52 | 43.72 | 42.73 | 42.74 | 1,108,317 | -0.65(-1.50%) |
Jun 26, 2018 | 43.33 | 43.66 | 43.20 | 43.39 | 410,597 | +0.22(+0.52%) |
Jun 25, 2018 | 43.78 | 43.78 | 42.78 | 43.17 | 1,771,787 | -0.97(-2.20%) |
Jun 22, 2018 | 44.48 | 44.48 | 44.00 | 44.14 | 224,602 | -0.28(-0.62%) |
Jun 21, 2018 | 44.92 | 44.95 | 44.32 | 44.41 | 617,851 | -0.41(-0.90%) |
Jun 20, 2018 | 44.78 | 45.07 | 44.78 | 44.82 | 1,484,701 | +0.15(+0.33%) |
Jun 19, 2018 | 44.38 | 44.69 | 44.07 | 44.67 | 833,473 | -0.30(-0.68%) |
Jun 18, 2018 | 44.58 | 45.02 | 44.40 | 44.97 | 438,023 | +0.10(+0.22%) |
Jun 15, 2018 | 44.96 | 45.10 | 44.88 | 661,038 | -0.22(-0.49%) | |
Jun 14, 2018 | 44.94 | 45.19 | 44.88 | 45.10 | 528,478 | +0.33(+0.74%) |
Jun 13, 2018 | 44.93 | 45.17 | 44.74 | 44.77 | 838,019 | -0.13(-0.28%) |
Jun 12, 2018 | 44.72 | 44.91 | 44.69 | 44.89 | 560,209 | +0.26(+0.58%) |
Jun 11, 2018 | 44.55 | 44.78 | 44.48 | 44.63 | 576,572 | +0.05(+0.10%) |
Jun 08, 2018 | 44.34 | 44.67 | 44.20 | 44.59 | 645,612 | -0.00(-0.01%) |
Jun 07, 2018 | 45.11 | 45.11 | 44.36 | 44.59 | 3,824,606 | -0.51(-1.12%) |
Jun 06, 2018 | 45.10 | 44.71 | 45.10 | 850,760 | +0.11(+0.24%) | |
Jun 05, 2018 | 44.86 | 45.05 | 44.79 | 44.99 | 2,840,983 | +0.23(+0.52%) |
Jun 04, 2018 | 44.53 | 44.80 | 44.50 | 44.76 | 590,381 | +0.34(+0.77%) |
Jun 01, 2018 | 43.83 | 44.42 | 43.83 | 44.42 | 608,244 | +0.84(+1.93%) |
May 31, 2018 | 43.55 | 43.91 | 43.52 | 43.58 | 604,406 | +0.02(+0.04%) |
May 30, 2018 | 43.45 | 43.65 | 43.38 | 43.56 | 655,389 | +0.33(+0.77%) |
May 29, 2018 | 43.25 | 43.51 | 43.00 | 43.23 | 303,830 | -0.25(-0.57%) |
May 25, 2018 | 43.47 | 43.47 | 43.47 | 0 | +0.02(+0.06%) | |
May 24, 2018 | 43.46 | 43.53 | 43.00 | 43.45 | 389,001 | -0.02(-0.06%) |
May 23, 2018 | 42.83 | 43.48 | 42.82 | 43.47 | 329,729 | +0.35(+0.82%) |
May 22, 2018 | 43.42 | 43.46 | 43.04 | 43.12 | 252,752 | -0.07(-0.16%) |
May 21, 2018 | 43.21 | 43.46 | 43.00 | 43.19 | 365,841 | +0.34(+0.80%) |
May 18, 2018 | 42.89 | 43.09 | 42.84 | 42.85 | 596,395 | -0.22(-0.51%) |
May 17, 2018 | 43.13 | 43.43 | 42.91 | 43.07 | 566,533 | -0.23(-0.54%) |
May 16, 2018 | 43.13 | 43.39 | 43.09 | 43.30 | 533,261 | +0.24(+0.55%) |
May 15, 2018 | 43.18 | 43.19 | 42.84 | 43.07 | 759,471 | -0.46(-1.06%) |
May 14, 2018 | 43.73 | 43.88 | 43.46 | 43.53 | 4,745,886 | -0.00(-0.01%) |
May 11, 2018 | 43.58 | 43.70 | 43.39 | 43.53 | 278,971 | -0.14(-0.33%) |
May 10, 2018 | 43.31 | 43.69 | 43.25 | 43.67 | 498,397 | +0.55(+1.27%) |
May 09, 2018 | 42.62 | 43.13 | 42.56 | 43.13 | 548,948 | +0.58(+1.37%) |
May 08, 2018 | 42.36 | 42.57 | 42.18 | 42.54 | 558,054 | +0.15(+0.36%) |
May 07, 2018 | 42.20 | 42.59 | 42.15 | 42.39 | 369,351 | +0.38(+0.91%) |
May 04, 2018 | 41.00 | 42.09 | 40.96 | 42.00 | 1,436,980 | +0.83(+2.02%) |
May 03, 2018 | 40.89 | 41.33 | 40.49 | 41.17 | 936,022 | +0.08(+0.21%) |
May 02, 2018 | 41.27 | 41.52 | 41.04 | 41.09 | 514,030 | +0.01(+0.03%) |
May 01, 2018 | 40.46 | 41.10 | 40.36 | 41.08 | 897,842 | +0.54(+1.33%) |
Apr 30, 2018 | 40.86 | 41.18 | 40.45 | 40.54 | 542,967 | -0.25(-0.60%) |
Apr 27, 2018 | 41.34 | 41.41 | 40.54 | 40.78 | 2,086,787 | -0.14(-0.34%) |
Apr 26, 2018 | 40.65 | 41.06 | 40.53 | 40.92 | 518,527 | +0.84(+2.09%) |
Apr 25, 2018 | 40.19 | 40.26 | 39.56 | 40.09 | 772,444 | -0.02(-0.04%) |
Apr 24, 2018 | 41.05 | 41.21 | 39.82 | 40.10 | 877,144 | -0.80(-1.95%) |
Apr 23, 2018 | 41.27 | 41.39 | 40.70 | 40.90 | 510,035 | -0.17(-0.42%) |
Apr 20, 2018 | 41.60 | 41.60 | 40.92 | 41.07 | 1,255,117 | -0.66(-1.57%) |
Apr 19, 2018 | 41.96 | 41.96 | 41.54 | 41.73 | 741,372 | -0.51(-1.22%) |
Apr 18, 2018 | 42.32 | 42.41 | 41.98 | 42.24 | 472,120 | -0.17(-0.40%) |
Apr 17, 2018 | 41.85 | 42.52 | 41.84 | 42.41 | 3,051,643 | +0.88(+2.13%) |
Apr 16, 2018 | 41.49 | 41.68 | 41.24 | 41.53 | 441,537 | +0.30(+0.72%) |
Apr 13, 2018 | 41.69 | 41.69 | 41.04 | 41.23 | 1,150,242 | -0.17(-0.42%) |
Apr 12, 2018 | 41.16 | 41.57 | 41.12 | 41.40 | 1,431,510 | +0.53(+1.30%) |
Apr 11, 2018 | 40.75 | 41.23 | 40.75 | 40.87 | 1,193,901 | -0.14(-0.34%) |
Apr 10, 2018 | 40.64 | 41.20 | 40.44 | 41.01 | 802,919 | +1.01(+2.53%) |
Apr 09, 2018 | 40.07 | 40.82 | 39.97 | 40.00 | 632,859 | +0.29(+0.73%) |
Apr 06, 2018 | 40.25 | 40.65 | 39.54 | 39.71 | 1,020,447 | -0.97(-2.38%) |
Apr 05, 2018 | 40.94 | 41.02 | 40.43 | 40.67 | 2,324,341 | +0.10(+0.25%) |
Apr 04, 2018 | 39.15 | 40.68 | 39.10 | 40.57 | 1,072,756 | +0.61(+1.53%) |
Apr 03, 2018 | 39.87 | 40.07 | 39.28 | 39.96 | 1,752,192 | +0.41(+1.04%) |