Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 45.83 | 45.96 | 45.55 | 45.68 | 227,393 | +0.15(+0.33%) |
Mar 28, 2019 | 45.24 | 45.57 | 45.07 | 45.53 | 101,615 | +0.35(+0.78%) |
Mar 27, 2019 | 45.14 | 45.33 | 44.81 | 45.18 | 700,408 | +0.00(+0.00%) |
Mar 26, 2019 | 44.98 | 45.35 | 44.77 | 45.18 | 3,892,931 | +0.51(+1.14%) |
Mar 25, 2019 | 44.51 | 44.89 | 44.25 | 44.67 | 79,187 | +0.13(+0.29%) |
Mar 22, 2019 | 45.66 | 45.75 | 44.54 | 44.54 | 242,170 | -1.43(-3.12%) |
Mar 21, 2019 | 45.28 | 46.12 | 45.28 | 45.97 | 103,222 | +0.53(+1.16%) |
Mar 20, 2019 | 45.97 | 45.97 | 45.26 | 45.45 | 220,401 | -0.52(-1.12%) |
Mar 19, 2019 | 46.58 | 46.58 | 45.86 | 45.97 | 117,132 | -0.41(-0.88%) |
Mar 18, 2019 | 46.07 | 46.43 | 46.07 | 46.37 | 105,142 | +0.39(+0.85%) |
Mar 15, 2019 | 45.95 | 46.28 | 45.86 | 45.98 | 129,933 | +0.11(+0.24%) |
Mar 14, 2019 | 46.00 | 46.10 | 45.84 | 45.87 | 68,758 | -0.18(-0.39%) |
Mar 13, 2019 | 46.01 | 46.21 | 46.00 | 46.05 | 217,226 | +0.19(+0.41%) |
Mar 12, 2019 | 45.85 | 45.99 | 45.69 | 45.86 | 137,271 | +0.10(+0.22%) |
Mar 11, 2019 | 45.33 | 45.80 | 45.30 | 45.76 | 72,187 | +0.55(+1.22%) |
Mar 08, 2019 | 45.04 | 45.24 | 44.92 | 45.21 | 121,964 | -0.15(-0.34%) |
Mar 07, 2019 | 45.72 | 45.82 | 45.23 | 45.37 | 134,304 | -0.44(-0.97%) |
Mar 06, 2019 | 46.44 | 46.53 | 45.81 | 45.81 | 217,435 | -0.67(-1.44%) |
Mar 05, 2019 | 46.73 | 46.73 | 46.42 | 46.48 | 84,836 | -0.25(-0.54%) |
Mar 04, 2019 | 46.98 | 47.04 | 46.31 | 46.73 | 118,019 | -0.15(-0.33%) |
Mar 01, 2019 | 46.87 | 47.13 | 46.52 | 46.88 | 200,987 | +0.33(+0.70%) |
Feb 28, 2019 | 46.70 | 46.73 | 46.47 | 46.56 | 97,284 | -0.19(-0.41%) |
Feb 27, 2019 | 46.60 | 46.81 | 46.55 | 46.75 | 86,879 | +0.03(+0.06%) |
Feb 26, 2019 | 47.07 | 47.14 | 46.71 | 46.72 | 127,982 | -0.42(-0.90%) |
Feb 25, 2019 | 47.41 | 47.48 | 47.07 | 47.15 | 367,045 | -0.03(-0.06%) |
Feb 22, 2019 | 46.99 | 47.19 | 46.96 | 47.17 | 156,384 | +0.27(+0.58%) |
Feb 21, 2019 | 47.11 | 47.14 | 46.69 | 46.90 | 688,549 | -0.19(-0.40%) |
Feb 20, 2019 | 46.80 | 47.17 | 46.78 | 47.09 | 3,744,592 | +0.34(+0.73%) |
Feb 19, 2019 | 46.43 | 46.88 | 46.43 | 46.75 | 125,124 | +0.18(+0.39%) |
Feb 15, 2019 | 46.19 | 46.58 | 46.15 | 46.57 | 95,402 | +0.59(+1.28%) |
Feb 14, 2019 | 45.79 | 46.17 | 45.76 | 45.98 | 136,637 | -0.08(-0.18%) |
Feb 13, 2019 | 45.98 | 46.16 | 45.82 | 46.06 | 135,181 | +0.16(+0.35%) |
Feb 12, 2019 | 45.57 | 45.96 | 45.57 | 45.90 | 452,522 | +0.63(+1.40%) |
Feb 11, 2019 | 45.10 | 45.30 | 44.96 | 45.27 | 1,312,486 | +0.28(+0.62%) |
Feb 08, 2019 | 44.96 | 45.18 | 44.60 | 44.99 | 1,344,268 | -0.11(-0.24%) |
Feb 07, 2019 | 45.21 | 45.23 | 44.73 | 45.10 | 1,488,129 | -0.25(-0.56%) |
Feb 06, 2019 | 45.32 | 45.42 | 45.22 | 45.35 | 65,406 | -0.03(-0.06%) |
Feb 05, 2019 | 45.29 | 45.45 | 45.13 | 45.38 | 94,321 | +0.14(+0.32%) |
Feb 04, 2019 | 44.83 | 45.23 | 44.63 | 45.23 | 129,972 | +0.40(+0.89%) |
Feb 01, 2019 | 44.85 | 44.93 | 44.63 | 44.83 | 213,604 | +0.08(+0.18%) |
Jan 31, 2019 | 44.51 | 44.84 | 44.49 | 44.75 | 286,935 | +0.15(+0.34%) |
Jan 30, 2019 | 44.50 | 44.87 | 44.12 | 44.60 | 135,165 | +0.27(+0.61%) |
Jan 29, 2019 | 44.35 | 44.46 | 44.25 | 44.33 | 191,754 | +0.05(+0.10%) |
Jan 28, 2019 | 43.97 | 44.34 | 43.91 | 44.28 | 152,083 | +0.00(+0.00%) |
Jan 25, 2019 | 44.07 | 44.38 | 44.07 | 44.28 | 282,555 | +0.48(+1.09%) |
Jan 24, 2019 | 43.49 | 43.88 | 43.48 | 43.80 | 55,424 | +0.33(+0.77%) |
Jan 23, 2019 | 43.83 | 43.88 | 43.16 | 43.47 | 79,981 | -0.20(-0.46%) |
Jan 22, 2019 | 44.17 | 44.18 | 43.44 | 43.67 | 214,261 | -0.70(-1.57%) |
Jan 18, 2019 | 44.03 | 44.48 | 43.89 | 44.36 | 673,462 | +0.59(+1.34%) |
Jan 17, 2019 | 43.21 | 43.95 | 43.21 | 43.78 | 87,245 | +0.47(+1.08%) |
Jan 16, 2019 | 43.04 | 43.46 | 43.04 | 43.31 | 98,915 | +0.34(+0.80%) |
Jan 15, 2019 | 42.83 | 43.02 | 42.65 | 42.96 | 88,175 | +0.14(+0.34%) |
Jan 14, 2019 | 42.64 | 43.06 | 42.53 | 42.82 | 171,430 | -0.14(-0.34%) |
Jan 11, 2019 | 42.73 | 43.07 | 42.60 | 42.96 | 114,217 | +0.06(+0.15%) |
Jan 10, 2019 | 42.39 | 42.90 | 42.14 | 42.90 | 293,158 | +0.41(+0.96%) |
Jan 09, 2019 | 42.29 | 42.63 | 42.12 | 42.49 | 226,265 | +0.42(+1.01%) |
Jan 08, 2019 | 41.82 | 42.10 | 41.52 | 42.07 | 139,439 | +0.61(+1.48%) |
Jan 07, 2019 | 41.01 | 41.78 | 40.78 | 41.45 | 177,466 | +0.44(+1.08%) |
Jan 04, 2019 | 40.23 | 41.13 | 40.23 | 41.01 | 132,368 | +1.29(+3.25%) |
Jan 03, 2019 | 40.03 | 40.25 | 39.44 | 39.72 | 100,730 | -0.44(-1.10%) |
Jan 02, 2019 | 39.57 | 40.33 | 39.30 | 40.16 | 136,857 | +0.08(+0.20%) |
Dec 31, 2018 | 39.90 | 40.08 | 39.43 | 40.08 | 765,655 | +0.35(+0.89%) |
Dec 28, 2018 | 39.82 | 40.28 | 39.47 | 39.73 | 451,446 | -0.01(-0.02%) |
Dec 27, 2018 | 39.05 | 39.74 | 38.44 | 39.74 | 1,280,292 | +0.21(+0.53%) |
Dec 26, 2018 | 37.94 | 39.58 | 37.70 | 39.53 | 626,683 | +1.76(+4.67%) |
Dec 24, 2018 | 38.60 | 38.77 | 37.77 | 37.77 | 376,851 | -1.11(-2.85%) |
Dec 21, 2018 | 39.66 | 40.09 | 38.72 | 38.88 | 689,079 | -0.70(-1.77%) |
Dec 20, 2018 | 39.94 | 40.22 | 39.13 | 39.58 | 484,449 | -0.46(-1.14%) |
Dec 19, 2018 | 40.71 | 41.18 | 39.88 | 40.03 | 200,215 | -0.71(-1.74%) |
Dec 18, 2018 | 40.99 | 41.31 | 40.60 | 40.74 | 302,088 | -0.06(-0.15%) |
Dec 17, 2018 | 41.61 | 41.86 | 40.64 | 40.81 | 260,049 | -0.93(-2.24%) |
Dec 14, 2018 | 42.00 | 42.32 | 41.63 | 41.74 | 155,221 | -0.63(-1.48%) |
Dec 13, 2018 | 42.93 | 42.94 | 42.32 | 42.37 | 122,521 | -0.44(-1.03%) |
Dec 12, 2018 | 43.07 | 43.29 | 42.81 | 42.81 | 208,278 | +0.30(+0.70%) |
Dec 11, 2018 | 43.10 | 43.30 | 42.32 | 42.51 | 284,135 | -0.12(-0.27%) |
Dec 10, 2018 | 42.97 | 43.08 | 42.14 | 42.63 | 355,620 | -0.46(-1.06%) |
Dec 07, 2018 | 43.77 | 44.05 | 42.84 | 43.09 | 145,861 | -0.64(-1.46%) |
Dec 06, 2018 | 43.43 | 43.73 | 42.67 | 43.72 | 246,670 | -0.29(-0.65%) |
Dec 04, 2018 | 45.47 | 45.47 | 43.97 | 44.01 | 180,738 | -1.51(-3.32%) |
Dec 03, 2018 | 45.81 | 45.81 | 45.02 | 45.52 | 145,721 | +0.35(+0.76%) |
Nov 30, 2018 | 44.87 | 45.24 | 44.87 | 45.18 | 48,248 | +0.21(+0.46%) |
Nov 29, 2018 | 44.87 | 45.26 | 44.63 | 44.97 | 131,904 | -0.04(-0.10%) |
Nov 28, 2018 | 44.48 | 45.02 | 43.95 | 45.02 | 200,469 | +0.75(+1.70%) |
Nov 27, 2018 | 44.57 | 44.57 | 44.12 | 44.26 | 391,663 | -0.35(-0.78%) |
Nov 26, 2018 | 44.52 | 44.79 | 44.41 | 44.61 | 71,255 | +0.43(+0.97%) |
Nov 23, 2018 | 44.02 | 44.46 | 43.93 | 44.18 | 73,543 | -0.12(-0.26%) |
Nov 21, 2018 | 44.30 | 44.30 | 44.30 | 0 | +0.47(+1.06%) | |
Nov 20, 2018 | 44.24 | 44.37 | 43.74 | 43.83 | 113,675 | -0.89(-1.99%) |
Nov 19, 2018 | 44.94 | 45.06 | 44.56 | 44.72 | 92,373 | -0.37(-0.82%) |
Nov 16, 2018 | 44.94 | 45.18 | 44.78 | 45.09 | 172,826 | -0.07(-0.16%) |
Nov 15, 2018 | 44.33 | 45.16 | 44.30 | 45.16 | 874,863 | +0.56(+1.25%) |
Nov 14, 2018 | 45.28 | 45.39 | 44.28 | 44.60 | 89,443 | -0.30(-0.66%) |
Nov 13, 2018 | 45.10 | 45.47 | 44.86 | 44.90 | 64,191 | +0.01(+0.02%) |
Nov 12, 2018 | 45.57 | 45.57 | 44.89 | 44.89 | 42,022 | -0.69(-1.52%) |
Nov 09, 2018 | 45.62 | 45.70 | 45.34 | 45.58 | 431,231 | -0.33(-0.72%) |
Nov 08, 2018 | 45.98 | 46.21 | 45.79 | 45.91 | 71,699 | -0.22(-0.47%) |
Nov 07, 2018 | 45.65 | 46.18 | 45.56 | 46.13 | 110,469 | +0.67(+1.48%) |
Nov 06, 2018 | 45.09 | 45.45 | 45.09 | 45.45 | 113,945 | +0.26(+0.58%) |
Nov 05, 2018 | 44.85 | 45.29 | 44.85 | 45.19 | 64,703 | +0.52(+1.17%) |
Nov 02, 2018 | 44.92 | 45.05 | 44.39 | 44.67 | 62,066 | -0.02(-0.04%) |
Nov 01, 2018 | 44.14 | 44.75 | 44.07 | 44.69 | 101,805 | +0.78(+1.78%) |
Oct 31, 2018 | 44.23 | 44.32 | 43.91 | 43.91 | 183,276 | +0.01(+0.02%) |
Oct 30, 2018 | 43.21 | 43.90 | 43.21 | 43.90 | 141,647 | +0.70(+1.62%) |
Oct 29, 2018 | 43.66 | 43.99 | 42.73 | 43.20 | 104,280 | +0.01(+0.02%) |
Oct 26, 2018 | 43.29 | 43.61 | 42.55 | 43.19 | 162,686 | -0.51(-1.17%) |
Oct 25, 2018 | 43.47 | 43.91 | 43.35 | 43.70 | 199,494 | +0.56(+1.29%) |
Oct 24, 2018 | 44.50 | 44.57 | 43.15 | 43.15 | 174,128 | -1.33(-2.99%) |
Oct 23, 2018 | 44.37 | 44.80 | 43.79 | 44.48 | 87,070 | -0.52(-1.16%) |
Oct 22, 2018 | 45.40 | 45.40 | 44.95 | 45.00 | 129,249 | -0.31(-0.69%) |
Oct 19, 2018 | 45.62 | 45.77 | 45.19 | 45.31 | 223,973 | -0.18(-0.39%) |
Oct 18, 2018 | 46.00 | 46.15 | 45.33 | 45.49 | 73,826 | -0.62(-1.34%) |
Oct 17, 2018 | 46.20 | 46.24 | 45.58 | 46.11 | 112,679 | -0.13(-0.27%) |
Oct 16, 2018 | 45.71 | 46.26 | 45.35 | 46.24 | 75,842 | +0.77(+1.69%) |
Oct 15, 2018 | 45.18 | 45.69 | 45.17 | 45.47 | 161,260 | +0.23(+0.51%) |
Oct 12, 2018 | 45.80 | 45.80 | 44.59 | 45.24 | 182,075 | +0.03(+0.06%) |
Oct 11, 2018 | 46.07 | 46.20 | 45.20 | 45.21 | 159,130 | -1.01(-2.19%) |
Oct 10, 2018 | 47.29 | 47.33 | 46.21 | 46.23 | 55,012 | -1.19(-2.52%) |
Oct 09, 2018 | 47.50 | 47.65 | 47.40 | 47.42 | 34,572 | -0.13(-0.28%) |
Oct 08, 2018 | 47.22 | 47.65 | 47.22 | 47.55 | 61,475 | +0.15(+0.32%) |
Oct 05, 2018 | 47.59 | 47.72 | 47.19 | 47.40 | 78,334 | -0.14(-0.30%) |
Oct 04, 2018 | 47.76 | 47.94 | 47.39 | 47.55 | 67,844 | -0.41(-0.86%) |
Oct 03, 2018 | 47.90 | 48.19 | 47.80 | 47.96 | 77,445 | +0.20(+0.43%) |
Oct 02, 2018 | 47.90 | 48.01 | 47.67 | 47.75 | 50,255 | -0.16(-0.33%) |
Oct 01, 2018 | 48.45 | 48.45 | 47.79 | 47.91 | 74,578 | -0.31(-0.63%) |
Sep 28, 2018 | 47.89 | 48.36 | 47.89 | 48.22 | 109,757 | +0.18(+0.37%) |
Sep 27, 2018 | 48.11 | 48.25 | 47.91 | 48.04 | 48,570 | +0.04(+0.07%) |
Sep 26, 2018 | 48.52 | 48.52 | 47.96 | 48.00 | 70,954 | -0.48(-1.00%) |
Sep 25, 2018 | 48.68 | 48.68 | 48.49 | 48.49 | 103,610 | -0.04(-0.07%) |
Sep 24, 2018 | 48.59 | 48.78 | 48.35 | 48.52 | 77,363 | -0.30(-0.62%) |
Sep 21, 2018 | 49.01 | 49.01 | 48.78 | 48.83 | 66,024 | -0.04(-0.07%) |
Sep 20, 2018 | 48.68 | 48.90 | 48.61 | 48.86 | 56,376 | +0.41(+0.85%) |
Sep 19, 2018 | 48.50 | 48.82 | 48.42 | 48.45 | 69,734 | -0.05(-0.11%) |
Sep 18, 2018 | 48.37 | 48.59 | 48.31 | 48.50 | 61,356 | +0.19(+0.39%) |
Sep 17, 2018 | 48.59 | 48.69 | 48.27 | 48.32 | 48,856 | -0.29(-0.59%) |
Sep 14, 2018 | 48.43 | 48.75 | 48.43 | 48.60 | 113,473 | +0.14(+0.30%) |
Sep 13, 2018 | 48.43 | 48.52 | 48.33 | 48.46 | 54,865 | +0.09(+0.18%) |
Sep 12, 2018 | 48.33 | 48.42 | 48.17 | 48.37 | 42,020 | +0.09(+0.19%) |
Sep 11, 2018 | 48.06 | 48.42 | 48.00 | 48.28 | 97,216 | +0.13(+0.26%) |
Sep 10, 2018 | 48.32 | 48.36 | 48.12 | 48.16 | 82,239 | +0.04(+0.09%) |
Sep 07, 2018 | 48.19 | 48.29 | 47.91 | 48.11 | 44,986 | -0.20(-0.41%) |
Sep 06, 2018 | 48.55 | 48.74 | 48.26 | 48.31 | 50,864 | -0.24(-0.49%) |
Sep 05, 2018 | 48.43 | 48.61 | 48.25 | 48.54 | 44,547 | +0.03(+0.06%) |
Sep 04, 2018 | 48.70 | 48.77 | 48.32 | 48.51 | 52,607 | -0.18(-0.37%) |
Aug 31, 2018 | 48.69 | 48.69 | 48.69 | 0 | +0.03(+0.06%) | |
Aug 30, 2018 | 48.82 | 48.86 | 48.60 | 48.67 | 52,765 | -0.28(-0.57%) |
Aug 29, 2018 | 48.83 | 48.99 | 48.63 | 48.94 | 57,343 | +0.17(+0.35%) |
Aug 28, 2018 | 48.92 | 48.92 | 48.64 | 48.77 | 723,842 | -0.05(-0.11%) |
Aug 27, 2018 | 48.79 | 49.09 | 48.77 | 48.83 | 51,163 | +0.13(+0.26%) |
Aug 24, 2018 | 48.65 | 48.77 | 48.61 | 48.70 | 48,231 | +0.17(+0.35%) |
Aug 23, 2018 | 48.66 | 48.66 | 48.46 | 48.53 | 57,401 | -0.20(-0.40%) |
Aug 22, 2018 | 48.77 | 48.92 | 48.67 | 48.73 | 64,601 | -0.01(-0.02%) |
Aug 21, 2018 | 48.41 | 48.85 | 48.41 | 48.74 | 73,975 | +0.44(+0.91%) |
Aug 20, 2018 | 48.17 | 48.39 | 48.10 | 48.30 | 63,261 | +0.21(+0.45%) |
Aug 17, 2018 | 47.70 | 48.11 | 47.67 | 48.08 | 161,817 | +0.30(+0.64%) |
Aug 16, 2018 | 47.66 | 47.95 | 47.52 | 47.78 | 60,097 | +0.46(+0.98%) |
Aug 15, 2018 | 47.61 | 47.61 | 47.02 | 47.32 | 167,138 | -0.51(-1.07%) |
Aug 14, 2018 | 47.57 | 47.94 | 47.57 | 47.83 | 816,974 | +0.45(+0.94%) |
Aug 13, 2018 | 47.68 | 47.75 | 47.24 | 47.38 | 1,120,923 | -0.29(-0.60%) |
Aug 10, 2018 | 47.66 | 47.90 | 47.56 | 47.66 | 59,758 | -0.24(-0.50%) |
Aug 09, 2018 | 47.95 | 48.13 | 47.88 | 47.91 | 59,053 | -0.08(-0.17%) |
Aug 08, 2018 | 48.03 | 48.06 | 47.75 | 47.99 | 78,859 | -0.09(-0.19%) |
Aug 07, 2018 | 48.17 | 48.30 | 48.08 | 48.08 | 58,661 | +0.08(+0.17%) |
Aug 06, 2018 | 47.76 | 48.05 | 47.74 | 48.00 | 36,329 | +0.26(+0.54%) |
Aug 03, 2018 | 47.60 | 47.88 | 47.54 | 47.74 | 65,465 | +0.22(+0.47%) |
Aug 02, 2018 | 47.09 | 47.63 | 47.09 | 47.51 | 57,050 | +0.22(+0.47%) |
Aug 01, 2018 | 47.45 | 47.48 | 46.99 | 47.29 | 42,231 | -0.19(-0.40%) |
Jul 31, 2018 | 47.27 | 47.61 | 47.12 | 47.48 | 54,939 | +0.32(+0.68%) |
Jul 30, 2018 | 47.18 | 47.46 | 47.15 | 47.16 | 45,409 | +0.05(+0.11%) |
Jul 27, 2018 | 47.58 | 47.62 | 47.04 | 47.10 | 53,379 | -0.50(-1.05%) |
Jul 26, 2018 | 47.32 | 47.75 | 47.32 | 47.60 | 43,361 | +0.27(+0.57%) |
Jul 25, 2018 | 47.24 | 47.34 | 47.01 | 47.33 | 99,236 | +0.08(+0.17%) |
Jul 24, 2018 | 47.69 | 47.69 | 47.14 | 47.25 | 42,593 | -0.22(-0.47%) |
Jul 23, 2018 | 47.58 | 47.61 | 47.30 | 47.48 | 95,003 | +0.04(+0.09%) |
Jul 20, 2018 | 47.59 | 47.63 | 47.32 | 47.43 | 57,396 | -0.22(-0.47%) |
Jul 19, 2018 | 47.30 | 47.71 | 47.21 | 47.66 | 54,175 | +0.26(+0.56%) |
Jul 18, 2018 | 47.18 | 47.39 | 47.05 | 47.39 | 31,985 | +0.16(+0.33%) |
Jul 17, 2018 | 47.08 | 47.31 | 47.08 | 47.24 | 56,310 | +0.11(+0.23%) |
Jul 16, 2018 | 47.46 | 47.46 | 47.00 | 47.13 | 38,681 | -0.30(-0.64%) |
Jul 13, 2018 | 47.35 | 47.68 | 47.35 | 47.43 | 79,332 | +0.04(+0.08%) |
Jul 12, 2018 | 47.66 | 47.66 | 47.21 | 47.40 | 33,161 | -0.02(-0.04%) |
Jul 11, 2018 | 47.56 | 47.77 | 47.37 | 47.41 | 74,143 | -0.46(-0.97%) |
Jul 10, 2018 | 48.06 | 48.07 | 47.73 | 47.88 | 30,367 | -0.02(-0.04%) |
Jul 09, 2018 | 47.58 | 47.90 | 47.58 | 47.90 | 32,217 | +0.51(+1.07%) |
Jul 06, 2018 | 46.93 | 47.45 | 46.93 | 47.39 | 63,742 | +0.37(+0.78%) |
Jul 05, 2018 | 46.89 | 47.02 | 46.62 | 47.02 | 82,619 | +0.42(+0.90%) |
Jul 03, 2018 | 46.60 | 46.60 | 46.60 | 0 | +0.16(+0.35%) | |
Jul 02, 2018 | 46.27 | 46.47 | 46.15 | 46.44 | 62,951 | -0.05(-0.12%) |
Jun 29, 2018 | 46.92 | 46.49 | 46.49 | 31,489 | +0.00(+0.00%) | |
Jun 28, 2018 | 46.38 | 46.55 | 46.17 | 46.49 | 99,357 | +0.09(+0.19%) |
Jun 27, 2018 | 47.01 | 47.11 | 46.40 | 46.40 | 37,031 | -0.37(-0.78%) |
Jun 26, 2018 | 46.74 | 46.91 | 46.50 | 46.77 | 36,502 | +0.11(+0.23%) |
Jun 25, 2018 | 47.13 | 47.13 | 46.44 | 46.66 | 48,154 | -0.58(-1.23%) |
Jun 22, 2018 | 47.31 | 47.50 | 47.18 | 47.24 | 106,976 | +0.25(+0.53%) |
Jun 21, 2018 | 47.35 | 47.37 | 46.86 | 46.99 | 33,039 | -0.39(-0.83%) |
Jun 20, 2018 | 47.22 | 47.42 | 47.08 | 47.39 | 34,302 | +0.26(+0.56%) |
Jun 19, 2018 | 46.77 | 47.12 | 46.59 | 47.12 | 26,718 | +0.00(+0.01%) |
Jun 18, 2018 | 46.80 | 47.19 | 46.76 | 47.12 | 36,314 | +0.18(+0.38%) |
Jun 15, 2018 | 47.07 | 46.69 | 46.94 | 33,490 | -0.18(-0.38%) | |
Jun 14, 2018 | 47.27 | 47.27 | 46.89 | 47.12 | 89,718 | +0.01(+0.02%) |
Jun 13, 2018 | 47.34 | 47.42 | 47.11 | 47.11 | 50,967 | -0.26(-0.54%) |
Jun 12, 2018 | 47.36 | 47.51 | 47.25 | 47.37 | 34,949 | -0.02(-0.04%) |
Jun 11, 2018 | 47.40 | 47.52 | 47.33 | 47.39 | 38,174 | +0.06(+0.13%) |
Jun 08, 2018 | 47.21 | 47.33 | 47.03 | 47.33 | 35,365 | +0.19(+0.40%) |
Jun 07, 2018 | 47.04 | 47.24 | 47.01 | 47.14 | 79,020 | +0.15(+0.31%) |
Jun 06, 2018 | 47.01 | 46.64 | 46.99 | 35,678 | +0.28(+0.61%) | |
Jun 05, 2018 | 46.51 | 46.75 | 46.48 | 46.71 | 57,009 | +0.08(+0.18%) |
Jun 04, 2018 | 46.59 | 46.74 | 46.36 | 46.62 | 56,229 | +0.15(+0.32%) |
Jun 01, 2018 | 46.63 | 46.66 | 46.39 | 46.48 | 35,262 | +0.16(+0.35%) |
May 31, 2018 | 46.70 | 46.72 | 46.27 | 46.31 | 45,620 | -0.49(-1.05%) |
May 30, 2018 | 46.17 | 46.93 | 46.17 | 46.80 | 128,800 | +0.84(+1.82%) |
May 29, 2018 | 45.95 | 46.16 | 45.72 | 45.97 | 122,643 | -0.16(-0.34%) |
May 25, 2018 | 46.12 | 46.12 | 46.12 | 0 | -0.18(-0.38%) | |
May 24, 2018 | 46.18 | 46.33 | 45.95 | 46.30 | 43,832 | +0.03(+0.07%) |
May 23, 2018 | 46.11 | 46.32 | 46.07 | 46.27 | 131,775 | -0.04(-0.10%) |
May 22, 2018 | 46.66 | 46.78 | 46.29 | 46.31 | 56,775 | -0.24(-0.51%) |
May 21, 2018 | 46.25 | 46.56 | 46.25 | 46.55 | 68,725 | +0.47(+1.01%) |
May 18, 2018 | 46.27 | 46.28 | 46.08 | 46.08 | 208,171 | -0.17(-0.37%) |
May 17, 2018 | 46.07 | 46.44 | 46.07 | 46.25 | 42,417 | +0.15(+0.33%) |
May 16, 2018 | 45.84 | 46.23 | 45.84 | 46.10 | 52,476 | +0.34(+0.75%) |
May 15, 2018 | 45.68 | 45.84 | 45.61 | 45.76 | 69,645 | -0.08(-0.17%) |
May 14, 2018 | 45.94 | 46.08 | 45.77 | 45.84 | 52,539 | -0.04(-0.10%) |
May 11, 2018 | 45.96 | 46.04 | 45.80 | 45.88 | 62,132 | +0.01(+0.03%) |
May 10, 2018 | 45.60 | 45.96 | 45.60 | 45.87 | 42,278 | +0.34(+0.75%) |
May 09, 2018 | 45.40 | 45.63 | 45.37 | 45.53 | 38,430 | +0.28(+0.62%) |
May 08, 2018 | 45.12 | 45.29 | 45.04 | 45.25 | 34,025 | +0.13(+0.29%) |
May 07, 2018 | 45.07 | 45.37 | 45.07 | 45.12 | 51,761 | +0.24(+0.55%) |
May 04, 2018 | 44.29 | 45.07 | 44.29 | 44.87 | 37,796 | +0.61(+1.39%) |
May 03, 2018 | 44.30 | 44.44 | 43.91 | 44.26 | 52,543 | -0.20(-0.46%) |
May 02, 2018 | 44.46 | 44.84 | 44.44 | 44.46 | 78,141 | -0.03(-0.06%) |
May 01, 2018 | 44.37 | 44.54 | 43.99 | 44.49 | 56,207 | +0.08(+0.19%) |
Apr 30, 2018 | 44.93 | 45.04 | 44.41 | 44.41 | 58,662 | -0.52(-1.15%) |
Apr 27, 2018 | 44.90 | 45.00 | 44.83 | 44.92 | 88,080 | -0.04(-0.09%) |
Apr 26, 2018 | 45.05 | 45.05 | 44.72 | 44.96 | 35,170 | +0.12(+0.26%) |
Apr 25, 2018 | 44.59 | 45.00 | 44.43 | 44.85 | 196,186 | +0.14(+0.31%) |
Apr 24, 2018 | 45.28 | 45.34 | 44.42 | 44.71 | 95,233 | -0.22(-0.49%) |
Apr 23, 2018 | 44.81 | 45.14 | 44.78 | 44.93 | 42,145 | +0.09(+0.20%) |
Apr 20, 2018 | 45.26 | 45.26 | 44.74 | 44.84 | 69,798 | -0.30(-0.66%) |
Apr 19, 2018 | 45.20 | 45.31 | 44.95 | 45.14 | 221,976 | -0.16(-0.35%) |
Apr 18, 2018 | 45.35 | 45.54 | 45.30 | 45.30 | 59,141 | +0.22(+0.48%) |
Apr 17, 2018 | 45.11 | 45.24 | 44.96 | 45.08 | 72,971 | +0.22(+0.50%) |
Apr 16, 2018 | 44.64 | 44.98 | 44.58 | 44.86 | 47,760 | +0.44(+0.99%) |
Apr 13, 2018 | 44.63 | 44.64 | 44.29 | 44.42 | 65,237 | -0.07(-0.15%) |
Apr 12, 2018 | 44.59 | 44.63 | 44.46 | 44.48 | 45,379 | +0.13(+0.29%) |
Apr 11, 2018 | 44.12 | 44.48 | 44.12 | 44.35 | 52,159 | +0.04(+0.09%) |
Apr 10, 2018 | 44.24 | 44.50 | 44.01 | 44.31 | 80,979 | +0.70(+1.60%) |
Apr 09, 2018 | 43.84 | 44.09 | 43.62 | 43.62 | 42,165 | +0.02(+0.05%) |
Apr 06, 2018 | 44.14 | 44.43 | 43.30 | 43.59 | 76,857 | -0.92(-2.07%) |
Apr 05, 2018 | 44.34 | 44.63 | 44.21 | 44.51 | 51,781 | +0.39(+0.88%) |
Apr 04, 2018 | 43.14 | 44.13 | 43.14 | 44.13 | 55,174 | +0.38(+0.87%) |
Apr 03, 2018 | 43.30 | 43.86 | 43.29 | 43.74 | 103,673 | +0.64(+1.50%) |