Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.56 | 47.60 | 46.92 | 47.47 | 261,343 | +0.09(+0.19%) |
Apr 29, 2019 | 47.38 | 47.56 | 47.27 | 47.38 | 286,652 | +0.02(+0.04%) |
Apr 26, 2019 | 47.06 | 47.36 | 46.84 | 47.36 | 283,494 | +0.24(+0.52%) |
Apr 25, 2019 | 46.98 | 47.34 | 46.53 | 47.12 | 574,935 | -0.48(-1.01%) |
Apr 24, 2019 | 47.80 | 47.87 | 47.52 | 47.60 | 328,018 | -0.16(-0.33%) |
Apr 23, 2019 | 47.47 | 47.93 | 47.29 | 47.75 | 377,138 | +0.49(+1.03%) |
Apr 22, 2019 | 47.08 | 47.42 | 47.07 | 47.26 | 351,266 | -0.18(-0.37%) |
Apr 18, 2019 | 47.27 | 47.61 | 47.07 | 47.44 | 620,739 | +0.41(+0.87%) |
Apr 17, 2019 | 47.27 | 47.28 | 46.84 | 47.03 | 367,831 | -0.06(-0.12%) |
Apr 16, 2019 | 47.35 | 47.36 | 46.87 | 47.09 | 304,517 | +0.26(+0.56%) |
Apr 15, 2019 | 46.93 | 46.96 | 46.59 | 46.82 | 311,072 | -0.12(-0.25%) |
Apr 12, 2019 | 46.81 | 47.02 | 46.59 | 46.94 | 430,514 | +0.94(+2.04%) |
Apr 11, 2019 | 46.20 | 46.30 | 45.71 | 46.00 | 418,150 | -0.05(-0.11%) |
Apr 10, 2019 | 46.17 | 46.24 | 45.87 | 46.05 | 324,684 | +0.00(+0.00%) |
Apr 09, 2019 | 46.28 | 46.28 | 45.87 | 46.05 | 569,246 | -0.66(-1.42%) |
Apr 08, 2019 | 46.50 | 46.72 | 46.37 | 46.72 | 496,292 | -0.28(-0.60%) |
Apr 05, 2019 | 47.18 | 47.24 | 46.82 | 47.00 | 797,040 | +0.11(+0.23%) |
Apr 04, 2019 | 46.31 | 46.92 | 46.29 | 46.89 | 885,267 | +0.63(+1.37%) |
Apr 03, 2019 | 46.49 | 46.50 | 45.99 | 46.26 | 937,011 | +0.14(+0.30%) |
Apr 02, 2019 | 46.23 | 46.28 | 45.95 | 46.12 | 536,645 | -0.27(-0.59%) |
Apr 01, 2019 | 45.98 | 46.49 | 45.78 | 46.40 | 696,566 | +1.11(+2.46%) |
Mar 29, 2019 | 45.08 | 45.35 | 44.73 | 45.28 | 763,049 | +0.73(+1.64%) |
Mar 28, 2019 | 44.53 | 44.64 | 44.06 | 44.55 | 578,244 | +0.31(+0.71%) |
Mar 27, 2019 | 44.43 | 44.71 | 43.55 | 44.24 | 1,273,221 | -0.11(-0.24%) |
Mar 26, 2019 | 44.55 | 44.84 | 43.98 | 44.34 | 1,345,134 | +0.46(+1.05%) |
Mar 25, 2019 | 43.75 | 44.19 | 43.39 | 43.88 | 1,780,273 | -0.01(-0.02%) |
Mar 22, 2019 | 44.89 | 45.15 | 43.85 | 43.89 | 1,943,714 | -1.57(-3.46%) |
Mar 21, 2019 | 44.41 | 45.62 | 44.38 | 45.47 | 762,549 | +0.74(+1.66%) |
Mar 20, 2019 | 45.12 | 45.37 | 44.46 | 44.72 | 686,853 | -0.53(-1.17%) |
Mar 19, 2019 | 45.67 | 45.99 | 44.97 | 45.25 | 1,030,335 | -0.05(-0.11%) |
Mar 18, 2019 | 44.91 | 45.36 | 44.88 | 45.30 | 480,768 | +0.20(+0.45%) |
Mar 15, 2019 | 44.82 | 45.38 | 44.42 | 45.10 | 700,805 | +0.49(+1.09%) |
Mar 14, 2019 | 44.58 | 44.78 | 44.32 | 44.61 | 533,616 | +0.04(+0.09%) |
Mar 13, 2019 | 44.43 | 44.83 | 44.14 | 44.57 | 663,373 | +0.49(+1.11%) |
Mar 12, 2019 | 44.25 | 44.45 | 43.94 | 44.08 | 737,361 | -0.31(-0.70%) |
Mar 11, 2019 | 43.03 | 44.41 | 42.92 | 44.40 | 754,122 | +0.72(+1.65%) |
Mar 08, 2019 | 43.05 | 43.74 | 43.01 | 43.67 | 1,318,832 | -0.05(-0.11%) |
Mar 07, 2019 | 44.23 | 44.32 | 43.34 | 43.72 | 1,480,545 | -0.73(-1.64%) |
Mar 06, 2019 | 44.94 | 45.02 | 44.32 | 44.45 | 804,846 | -0.49(-1.08%) |
Mar 05, 2019 | 44.94 | 45.16 | 44.66 | 44.94 | 895,480 | -0.05(-0.11%) |
Mar 04, 2019 | 46.10 | 46.15 | 44.24 | 44.99 | 1,193,928 | -0.72(-1.58%) |
Mar 01, 2019 | 45.96 | 46.11 | 45.32 | 45.71 | 613,923 | +0.38(+0.84%) |
Feb 28, 2019 | 45.52 | 45.71 | 45.25 | 45.33 | 1,596,808 | -0.22(-0.49%) |
Feb 27, 2019 | 45.55 | 45.74 | 45.18 | 45.56 | 704,159 | -0.22(-0.49%) |
Feb 26, 2019 | 45.60 | 46.13 | 45.46 | 45.78 | 904,400 | -0.18(-0.38%) |
Feb 25, 2019 | 46.29 | 46.43 | 45.89 | 45.96 | 1,116,001 | +0.27(+0.60%) |
Feb 22, 2019 | 45.35 | 45.76 | 45.28 | 45.68 | 898,779 | +0.62(+1.38%) |
Feb 21, 2019 | 45.24 | 45.36 | 44.76 | 45.06 | 1,126,572 | -0.38(-0.84%) |
Feb 20, 2019 | 45.21 | 45.55 | 45.07 | 45.44 | 453,900 | +0.23(+0.52%) |
Feb 19, 2019 | 44.92 | 45.46 | 44.92 | 45.21 | 508,382 | +0.03(+0.06%) |
Feb 15, 2019 | 44.31 | 45.18 | 44.31 | 45.18 | 1,054,388 | +1.51(+3.46%) |
Feb 14, 2019 | 43.52 | 44.09 | 43.23 | 43.66 | 941,059 | -0.28(-0.64%) |
Feb 13, 2019 | 43.87 | 44.24 | 43.76 | 43.95 | 585,414 | +0.42(+0.96%) |
Feb 12, 2019 | 42.91 | 43.66 | 42.91 | 43.53 | 422,909 | +1.21(+2.86%) |
Feb 11, 2019 | 42.73 | 42.82 | 42.17 | 42.32 | 712,600 | -0.16(-0.37%) |
Feb 08, 2019 | 42.17 | 42.49 | 41.73 | 42.48 | 1,118,909 | -0.20(-0.46%) |
Feb 07, 2019 | 42.84 | 43.17 | 42.10 | 42.67 | 1,027,160 | -0.68(-1.57%) |
Feb 06, 2019 | 43.25 | 43.52 | 43.08 | 43.35 | 392,187 | -0.02(-0.04%) |
Feb 05, 2019 | 43.16 | 43.47 | 43.02 | 43.37 | 737,729 | +0.51(+1.18%) |
Feb 04, 2019 | 42.21 | 42.87 | 41.96 | 42.87 | 492,287 | +0.62(+1.48%) |
Feb 01, 2019 | 42.25 | 42.69 | 41.99 | 42.24 | 1,127,526 | +0.15(+0.35%) |
Jan 31, 2019 | 41.73 | 42.22 | 41.55 | 42.10 | 1,320,341 | -0.02(-0.05%) |
Jan 30, 2019 | 41.54 | 42.43 | 41.37 | 42.11 | 1,336,723 | +1.43(+3.52%) |
Jan 29, 2019 | 40.60 | 40.99 | 40.43 | 40.68 | 1,294,180 | +0.18(+0.43%) |
Jan 28, 2019 | 40.32 | 40.52 | 39.84 | 40.51 | 1,561,324 | -0.72(-1.75%) |
Jan 25, 2019 | 41.28 | 41.64 | 41.01 | 41.23 | 1,223,025 | +0.62(+1.54%) |
Jan 24, 2019 | 40.58 | 40.86 | 40.18 | 40.60 | 670,361 | -0.13(-0.31%) |
Jan 23, 2019 | 40.88 | 41.10 | 39.82 | 40.73 | 938,391 | +0.57(+1.41%) |
Jan 22, 2019 | 40.58 | 40.73 | 39.61 | 40.16 | 1,023,745 | -0.98(-2.39%) |
Jan 18, 2019 | 40.68 | 41.30 | 40.35 | 41.15 | 924,115 | +1.13(+2.83%) |
Jan 17, 2019 | 39.17 | 40.38 | 39.17 | 40.02 | 822,369 | +0.52(+1.31%) |
Jan 16, 2019 | 39.32 | 39.79 | 39.24 | 39.50 | 838,708 | +0.42(+1.07%) |
Jan 15, 2019 | 38.57 | 39.18 | 38.52 | 39.08 | 635,548 | +0.52(+1.34%) |
Jan 14, 2019 | 38.18 | 38.75 | 38.12 | 38.57 | 419,865 | -0.29(-0.75%) |
Jan 11, 2019 | 38.50 | 38.87 | 38.22 | 38.86 | 728,193 | -0.01(-0.03%) |
Jan 10, 2019 | 38.18 | 38.92 | 37.91 | 38.87 | 844,857 | +0.39(+1.01%) |
Jan 09, 2019 | 38.56 | 38.84 | 38.18 | 38.48 | 1,117,312 | +0.28(+0.74%) |
Jan 08, 2019 | 38.23 | 38.45 | 37.53 | 38.20 | 856,095 | +0.82(+2.19%) |
Jan 07, 2019 | 37.27 | 37.88 | 36.66 | 37.38 | 1,186,708 | +0.33(+0.89%) |
Jan 04, 2019 | 35.79 | 37.35 | 35.67 | 37.05 | 2,484,517 | +2.24(+6.44%) |
Jan 03, 2019 | 36.19 | 36.22 | 34.67 | 34.80 | 1,853,423 | -2.06(-5.58%) |
Jan 02, 2019 | 35.59 | 37.07 | 35.54 | 36.86 | 1,497,084 | -0.01(-0.03%) |
Dec 31, 2018 | 36.56 | 36.87 | 36.15 | 36.87 | 1,111,626 | +0.91(+2.52%) |
Dec 28, 2018 | 36.67 | 37.00 | 35.73 | 35.96 | 2,962,628 | -0.31(-0.86%) |
Dec 27, 2018 | 34.42 | 36.28 | 33.53 | 36.28 | 1,993,492 | +0.85(+2.39%) |
Dec 26, 2018 | 32.66 | 35.45 | 31.99 | 35.43 | 3,714,316 | +3.14(+9.73%) |
Dec 24, 2018 | 33.63 | 33.91 | 32.27 | 32.28 | 1,916,954 | -1.91(-5.57%) |
Dec 21, 2018 | 35.59 | 36.75 | 34.08 | 34.19 | 2,762,672 | -1.32(-3.72%) |
Dec 20, 2018 | 36.59 | 36.85 | 34.83 | 35.51 | 1,980,979 | -1.47(-3.97%) |
Dec 19, 2018 | 38.27 | 39.41 | 36.49 | 36.98 | 2,128,933 | -1.16(-3.03%) |
Dec 18, 2018 | 38.56 | 38.96 | 37.64 | 38.14 | 1,065,315 | +0.24(+0.64%) |
Dec 17, 2018 | 39.10 | 39.50 | 37.43 | 37.90 | 1,696,221 | -1.65(-4.18%) |
Dec 14, 2018 | 40.45 | 40.67 | 39.33 | 39.55 | 1,183,738 | -1.64(-3.99%) |
Dec 13, 2018 | 41.23 | 41.67 | 40.79 | 41.19 | 876,877 | +0.20(+0.50%) |
Dec 12, 2018 | 41.53 | 41.98 | 40.96 | 40.99 | 1,001,857 | +0.50(+1.22%) |
Dec 11, 2018 | 41.92 | 41.92 | 39.97 | 40.49 | 1,019,986 | -0.17(-0.41%) |
Dec 10, 2018 | 40.40 | 40.91 | 38.87 | 40.66 | 1,489,567 | +0.10(+0.24%) |
Dec 07, 2018 | 42.32 | 42.92 | 40.20 | 40.56 | 1,387,660 | -1.86(-4.38%) |
Dec 06, 2018 | 41.27 | 42.43 | 40.02 | 42.42 | 1,789,543 | -0.33(-0.77%) |
Dec 04, 2018 | 45.17 | 45.32 | 42.62 | 42.75 | 1,020,127 | -2.80(-6.15%) |
Dec 03, 2018 | 46.11 | 46.11 | 44.97 | 45.55 | 1,047,348 | +1.11(+2.49%) |
Nov 30, 2018 | 43.59 | 44.56 | 43.53 | 44.44 | 848,391 | +0.67(+1.53%) |
Nov 29, 2018 | 43.80 | 44.26 | 43.31 | 43.77 | 792,157 | -0.10(-0.22%) |
Nov 28, 2018 | 42.33 | 43.87 | 42.12 | 43.87 | 940,028 | +2.13(+5.10%) |
Nov 27, 2018 | 40.96 | 41.75 | 40.64 | 41.74 | 427,082 | +0.34(+0.82%) |
Nov 26, 2018 | 40.93 | 41.49 | 40.82 | 41.40 | 1,070,938 | +1.22(+3.03%) |
Nov 23, 2018 | 40.34 | 40.61 | 40.16 | 40.18 | 362,700 | -0.64(-1.57%) |
Nov 21, 2018 | 40.82 | 40.82 | 40.82 | 0 | +0.06(+0.14%) | |
Nov 20, 2018 | 41.43 | 41.61 | 40.45 | 40.76 | 2,058,927 | -1.90(-4.44%) |
Nov 19, 2018 | 43.91 | 43.99 | 42.28 | 42.66 | 813,973 | -1.46(-3.31%) |
Nov 16, 2018 | 43.27 | 44.38 | 43.20 | 44.12 | 760,570 | +0.45(+1.02%) |
Nov 15, 2018 | 42.66 | 43.87 | 41.95 | 43.67 | 1,011,847 | +0.77(+1.79%) |
Nov 14, 2018 | 44.31 | 44.31 | 42.41 | 42.90 | 834,001 | -0.71(-1.63%) |
Nov 13, 2018 | 43.86 | 44.38 | 43.29 | 43.61 | 822,332 | -0.35(-0.80%) |
Nov 12, 2018 | 45.95 | 46.04 | 43.81 | 43.96 | 1,097,937 | -2.11(-4.58%) |
Nov 09, 2018 | 46.43 | 46.56 | 45.71 | 46.07 | 967,475 | -0.73(-1.56%) |
Nov 08, 2018 | 46.63 | 47.10 | 46.41 | 46.80 | 1,256,516 | +0.11(+0.23%) |
Nov 07, 2018 | 45.56 | 46.75 | 45.23 | 46.70 | 867,240 | +1.93(+4.30%) |
Nov 06, 2018 | 44.20 | 44.83 | 44.18 | 44.77 | 389,150 | +0.62(+1.41%) |
Nov 05, 2018 | 43.58 | 44.32 | 43.52 | 44.15 | 456,950 | +0.69(+1.59%) |
Nov 02, 2018 | 44.57 | 44.58 | 42.85 | 43.46 | 1,393,830 | -0.49(-1.11%) |
Nov 01, 2018 | 43.44 | 43.96 | 42.98 | 43.94 | 817,036 | +0.91(+2.12%) |
Oct 31, 2018 | 43.03 | 43.77 | 42.82 | 43.03 | 1,078,724 | +0.80(+1.89%) |
Oct 30, 2018 | 40.74 | 42.32 | 40.71 | 42.23 | 1,468,075 | +1.46(+3.58%) |
Oct 29, 2018 | 42.20 | 42.78 | 39.69 | 40.77 | 1,775,879 | -0.79(-1.90%) |
Oct 26, 2018 | 41.83 | 42.38 | 40.79 | 41.56 | 1,581,299 | -1.11(-2.60%) |
Oct 25, 2018 | 41.82 | 43.02 | 41.47 | 42.67 | 1,153,922 | +1.38(+3.34%) |
Oct 24, 2018 | 43.55 | 43.76 | 41.11 | 41.29 | 1,175,654 | -2.05(-4.73%) |
Oct 23, 2018 | 42.39 | 43.78 | 41.94 | 43.34 | 1,101,184 | -0.47(-1.07%) |
Oct 22, 2018 | 44.53 | 44.65 | 43.55 | 43.81 | 609,927 | -0.41(-0.92%) |
Oct 19, 2018 | 44.26 | 44.83 | 43.95 | 44.22 | 908,653 | +0.17(+0.40%) |
Oct 18, 2018 | 44.85 | 45.12 | 43.54 | 44.04 | 1,204,898 | -1.16(-2.56%) |
Oct 17, 2018 | 45.16 | 45.54 | 44.39 | 45.20 | 524,485 | -0.26(-0.58%) |
Oct 16, 2018 | 44.40 | 45.58 | 44.17 | 45.46 | 633,819 | +1.87(+4.28%) |
Oct 15, 2018 | 43.76 | 44.42 | 43.59 | 43.59 | 768,041 | -0.31(-0.71%) |
Oct 12, 2018 | 44.35 | 44.35 | 42.79 | 43.91 | 1,086,558 | +0.94(+2.20%) |
Oct 11, 2018 | 44.54 | 45.15 | 42.41 | 42.96 | 2,137,508 | -2.07(-4.60%) |
Oct 10, 2018 | 47.94 | 47.94 | 44.88 | 45.03 | 1,667,627 | -2.88(-6.01%) |
Oct 09, 2018 | 47.97 | 48.31 | 47.54 | 47.91 | 304,756 | -0.22(-0.46%) |
Oct 08, 2018 | 47.52 | 48.28 | 47.15 | 48.14 | 417,416 | +0.18(+0.39%) |
Oct 05, 2018 | 48.69 | 48.81 | 47.45 | 47.95 | 530,939 | -0.63(-1.30%) |
Oct 04, 2018 | 49.17 | 49.17 | 48.06 | 48.58 | 658,237 | -0.76(-1.54%) |
Oct 03, 2018 | 49.66 | 49.81 | 49.23 | 49.34 | 554,216 | +0.14(+0.28%) |
Oct 02, 2018 | 48.64 | 49.36 | 48.64 | 49.20 | 302,702 | +0.37(+0.76%) |
Oct 01, 2018 | 48.70 | 49.06 | 48.55 | 48.84 | 604,108 | +0.77(+1.60%) |
Sep 28, 2018 | 47.74 | 48.24 | 47.74 | 48.07 | 175,745 | +0.10(+0.20%) |
Sep 27, 2018 | 48.07 | 48.41 | 47.77 | 47.97 | 531,940 | +0.11(+0.22%) |
Sep 26, 2018 | 48.25 | 48.60 | 47.68 | 47.86 | 419,696 | -0.37(-0.77%) |
Sep 25, 2018 | 48.64 | 48.71 | 48.14 | 48.24 | 283,988 | -0.20(-0.42%) |
Sep 24, 2018 | 48.91 | 48.92 | 48.40 | 48.44 | 465,066 | -0.65(-1.32%) |
Sep 21, 2018 | 49.27 | 49.27 | 48.91 | 49.09 | 436,531 | +0.26(+0.54%) |
Sep 20, 2018 | 48.49 | 48.95 | 48.49 | 48.83 | 458,874 | +0.90(+1.88%) |
Sep 19, 2018 | 47.43 | 48.13 | 47.43 | 47.93 | 220,969 | +0.52(+1.11%) |
Sep 18, 2018 | 46.87 | 47.60 | 46.79 | 47.40 | 252,953 | +0.67(+1.43%) |
Sep 17, 2018 | 46.96 | 47.13 | 46.60 | 46.73 | 219,667 | -0.31(-0.66%) |
Sep 14, 2018 | 47.11 | 47.24 | 46.73 | 47.04 | 287,378 | +0.08(+0.17%) |
Sep 13, 2018 | 46.87 | 47.16 | 46.73 | 46.96 | 385,582 | +0.49(+1.04%) |
Sep 12, 2018 | 46.39 | 47.00 | 46.24 | 46.48 | 331,050 | +0.12(+0.25%) |
Sep 11, 2018 | 45.66 | 46.55 | 45.63 | 46.36 | 209,748 | +0.37(+0.80%) |
Sep 10, 2018 | 46.55 | 46.62 | 45.98 | 45.99 | 185,248 | -0.24(-0.52%) |
Sep 07, 2018 | 46.13 | 46.50 | 45.87 | 46.24 | 296,861 | -0.25(-0.54%) |
Sep 06, 2018 | 46.48 | 46.76 | 46.06 | 46.49 | 423,009 | +0.09(+0.19%) |
Sep 05, 2018 | 46.08 | 46.52 | 46.02 | 46.40 | 319,056 | +0.10(+0.21%) |
Sep 04, 2018 | 46.03 | 46.37 | 45.78 | 46.31 | 307,422 | -0.02(-0.04%) |
Aug 31, 2018 | 46.32 | 46.32 | 46.32 | 0 | -0.11(-0.23%) | |
Aug 30, 2018 | 46.68 | 46.83 | 46.25 | 46.43 | 435,847 | -0.49(-1.05%) |
Aug 29, 2018 | 46.83 | 47.07 | 46.62 | 46.93 | 287,047 | +0.20(+0.44%) |
Aug 28, 2018 | 46.99 | 46.99 | 46.59 | 46.72 | 230,397 | +0.09(+0.19%) |
Aug 27, 2018 | 46.29 | 46.70 | 46.22 | 46.63 | 385,354 | +0.95(+2.08%) |
Aug 24, 2018 | 45.51 | 45.83 | 45.42 | 45.68 | 292,841 | +0.43(+0.94%) |
Aug 23, 2018 | 45.37 | 45.62 | 45.07 | 45.26 | 331,828 | -0.24(-0.53%) |
Aug 22, 2018 | 45.68 | 45.85 | 45.45 | 45.50 | 293,678 | -0.31(-0.68%) |
Aug 21, 2018 | 45.74 | 46.04 | 45.71 | 45.81 | 310,159 | +0.23(+0.51%) |
Aug 20, 2018 | 45.45 | 45.71 | 45.43 | 45.58 | 346,321 | +0.33(+0.73%) |
Aug 17, 2018 | 44.84 | 45.48 | 44.76 | 45.25 | 428,903 | +0.39(+0.87%) |
Aug 16, 2018 | 44.34 | 45.04 | 44.32 | 44.86 | 756,912 | +1.34(+3.08%) |
Aug 15, 2018 | 43.51 | 43.61 | 42.81 | 43.52 | 794,574 | -0.48(-1.08%) |
Aug 14, 2018 | 43.83 | 44.09 | 43.65 | 44.00 | 414,363 | +0.39(+0.89%) |
Aug 13, 2018 | 44.10 | 44.23 | 43.45 | 43.61 | 553,582 | -0.43(-0.97%) |
Aug 10, 2018 | 44.17 | 44.22 | 43.70 | 44.03 | 560,842 | -0.64(-1.43%) |
Aug 09, 2018 | 44.95 | 45.03 | 44.61 | 44.68 | 263,611 | -0.18(-0.41%) |
Aug 08, 2018 | 45.00 | 45.01 | 44.75 | 44.86 | 190,818 | -0.16(-0.37%) |
Aug 07, 2018 | 44.97 | 45.23 | 44.88 | 45.02 | 354,895 | +0.44(+0.98%) |
Aug 06, 2018 | 44.33 | 44.70 | 44.15 | 44.59 | 442,034 | +0.16(+0.37%) |
Aug 03, 2018 | 43.94 | 44.45 | 43.94 | 44.42 | 309,849 | +0.44(+0.99%) |
Aug 02, 2018 | 43.42 | 44.08 | 43.27 | 43.99 | 310,216 | +0.02(+0.04%) |
Aug 01, 2018 | 44.29 | 44.53 | 43.80 | 43.97 | 392,809 | -0.30(-0.68%) |
Jul 31, 2018 | 44.24 | 44.54 | 44.16 | 44.27 | 620,817 | +0.34(+0.77%) |
Jul 30, 2018 | 44.59 | 44.60 | 43.85 | 43.93 | 688,275 | -0.52(-1.18%) |
Jul 27, 2018 | 44.76 | 44.88 | 44.13 | 44.45 | 875,639 | -0.28(-0.63%) |
Jul 26, 2018 | 44.42 | 44.90 | 44.42 | 44.73 | 401,211 | +0.41(+0.92%) |
Jul 25, 2018 | 43.43 | 44.37 | 43.27 | 44.33 | 574,383 | +0.61(+1.40%) |
Jul 24, 2018 | 43.40 | 43.87 | 43.37 | 43.71 | 587,245 | +0.67(+1.56%) |
Jul 23, 2018 | 43.00 | 43.16 | 42.84 | 43.05 | 275,420 | -0.07(-0.16%) |
Jul 20, 2018 | 42.90 | 43.31 | 42.85 | 43.11 | 401,750 | -0.05(-0.11%) |
Jul 19, 2018 | 43.31 | 43.41 | 43.07 | 43.16 | 498,505 | -0.41(-0.94%) |
Jul 18, 2018 | 43.36 | 43.61 | 43.24 | 43.57 | 471,524 | +0.28(+0.65%) |
Jul 17, 2018 | 43.01 | 43.41 | 42.84 | 43.29 | 612,834 | +0.21(+0.50%) |
Jul 16, 2018 | 42.99 | 43.13 | 42.83 | 43.07 | 440,442 | +0.11(+0.25%) |
Jul 13, 2018 | 42.68 | 43.06 | 42.53 | 42.97 | 699,817 | +0.29(+0.68%) |
Jul 12, 2018 | 42.62 | 42.70 | 42.27 | 42.68 | 935,859 | +0.79(+1.88%) |
Jul 11, 2018 | 42.01 | 42.27 | 41.76 | 41.89 | 764,381 | -0.73(-1.71%) |
Jul 10, 2018 | 42.38 | 42.74 | 42.38 | 42.62 | 443,776 | +0.46(+1.08%) |
Jul 09, 2018 | 41.44 | 42.23 | 41.44 | 42.16 | 827,961 | +1.08(+2.62%) |
Jul 06, 2018 | 40.63 | 41.29 | 40.50 | 41.09 | 814,331 | +0.37(+0.91%) |
Jul 05, 2018 | 40.58 | 40.78 | 40.13 | 40.72 | 687,623 | +0.57(+1.43%) |
Jul 03, 2018 | 40.14 | 40.14 | 40.14 | 0 | -0.40(-0.98%) | |
Jul 02, 2018 | 39.91 | 40.58 | 39.80 | 40.54 | 1,253,325 | +0.08(+0.19%) |
Jun 29, 2018 | 41.24 | 40.46 | 40.46 | 1,037,193 | +0.16(+0.41%) | |
Jun 28, 2018 | 39.67 | 40.58 | 39.54 | 40.30 | 638,475 | +0.31(+0.78%) |
Jun 27, 2018 | 40.71 | 41.45 | 39.97 | 39.99 | 605,871 | -0.53(-1.32%) |
Jun 26, 2018 | 40.56 | 40.83 | 40.38 | 40.52 | 557,209 | +0.08(+0.19%) |
Jun 25, 2018 | 41.02 | 41.07 | 39.84 | 40.45 | 1,373,741 | -1.11(-2.66%) |
Jun 22, 2018 | 41.62 | 41.80 | 41.46 | 41.55 | 445,470 | +0.38(+0.92%) |
Jun 21, 2018 | 41.62 | 41.62 | 40.94 | 41.17 | 671,592 | -0.67(-1.60%) |
Jun 20, 2018 | 42.35 | 42.37 | 41.70 | 41.84 | 416,989 | -0.11(-0.26%) |
Jun 19, 2018 | 42.08 | 41.51 | 41.95 | 1,008,455 | -0.97(-2.26%) | |
Jun 18, 2018 | 42.56 | 43.00 | 42.39 | 42.92 | 536,411 | -0.36(-0.83%) |
Jun 15, 2018 | 43.45 | 42.62 | 43.28 | 935,117 | -0.32(-0.73%) | |
Jun 14, 2018 | 44.06 | 44.12 | 43.45 | 43.60 | 441,231 | -0.06(-0.13%) |
Jun 13, 2018 | 44.17 | 44.22 | 43.64 | 43.66 | 328,819 | -0.46(-1.03%) |
Jun 12, 2018 | 44.18 | 44.23 | 43.83 | 44.11 | 670,741 | +0.00(+0.00%) |
Jun 11, 2018 | 44.17 | 44.36 | 43.99 | 44.11 | 364,533 | +0.07(+0.15%) |
Jun 08, 2018 | 43.62 | 44.11 | 43.55 | 44.04 | 338,387 | +0.26(+0.60%) |
Jun 07, 2018 | 43.71 | 44.10 | 43.56 | 43.78 | 542,577 | +0.29(+0.67%) |
Jun 06, 2018 | 43.49 | 43.49 | 598,904 | +1.20(+2.84%) | ||
Jun 05, 2018 | 42.32 | 42.44 | 42.00 | 42.29 | 369,931 | -0.09(-0.21%) |
Jun 04, 2018 | 42.18 | 42.50 | 42.16 | 42.38 | 305,660 | +0.62(+1.48%) |
Jun 01, 2018 | 41.68 | 41.89 | 41.51 | 41.76 | 380,328 | +0.76(+1.84%) |
May 31, 2018 | 41.59 | 41.59 | 40.78 | 41.00 | 683,180 | -0.89(-2.13%) |
May 30, 2018 | 41.43 | 42.02 | 41.18 | 41.89 | 634,216 | +1.08(+2.63%) |
May 29, 2018 | 41.40 | 41.72 | 40.40 | 40.82 | 683,169 | -1.30(-3.08%) |
May 25, 2018 | 42.12 | 42.12 | 42.12 | 0 | -0.22(-0.53%) | |
May 24, 2018 | 42.47 | 42.49 | 41.60 | 42.34 | 454,716 | -0.25(-0.58%) |
May 23, 2018 | 41.88 | 42.60 | 41.84 | 42.59 | 620,846 | +0.15(+0.36%) |
May 22, 2018 | 43.21 | 43.21 | 42.34 | 42.44 | 629,800 | -0.57(-1.34%) |
May 21, 2018 | 42.79 | 43.27 | 42.77 | 43.01 | 754,462 | +1.00(+2.37%) |
May 18, 2018 | 42.07 | 42.23 | 41.87 | 42.01 | 514,151 | -0.01(-0.02%) |
May 17, 2018 | 42.02 | 42.45 | 41.76 | 42.02 | 959,806 | -0.12(-0.29%) |
May 16, 2018 | 41.89 | 42.25 | 41.82 | 42.14 | 370,739 | +0.24(+0.58%) |
May 15, 2018 | 42.22 | 42.23 | 41.66 | 41.90 | 1,113,878 | -0.66(-1.56%) |
May 14, 2018 | 42.68 | 42.91 | 42.46 | 42.56 | 615,256 | +0.22(+0.52%) |
May 11, 2018 | 42.12 | 42.50 | 41.97 | 42.34 | 762,159 | +0.30(+0.71%) |
May 10, 2018 | 41.56 | 42.21 | 41.48 | 42.04 | 893,225 | +0.74(+1.78%) |
May 09, 2018 | 40.94 | 41.45 | 40.58 | 41.31 | 679,851 | +0.66(+1.62%) |
May 08, 2018 | 40.57 | 40.84 | 40.14 | 40.65 | 780,228 | +0.00(+0.01%) |
May 07, 2018 | 40.69 | 41.08 | 40.36 | 40.65 | 880,000 | +0.29(+0.71%) |
May 04, 2018 | 38.89 | 40.58 | 38.82 | 40.36 | 933,099 | +1.12(+2.86%) |
May 03, 2018 | 38.82 | 39.47 | 37.94 | 39.24 | 1,923,542 | +0.00(+0.01%) |
May 02, 2018 | 39.70 | 40.10 | 39.14 | 39.23 | 698,595 | -0.57(-1.44%) |