Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.60 | 33.22 | 32.38 | 32.65 | 459,532 | -0.41(-1.23%) |
May 30, 2019 | 33.54 | 33.82 | 32.82 | 33.05 | 301,979 | -0.39(-1.16%) |
May 29, 2019 | 32.84 | 33.61 | 32.41 | 33.44 | 259,813 | +0.38(+1.15%) |
May 28, 2019 | 33.38 | 33.52 | 33.03 | 33.06 | 314,090 | -0.39(-1.16%) |
May 24, 2019 | 32.87 | 33.57 | 32.87 | 33.45 | 178,472 | +0.78(+2.38%) |
May 23, 2019 | 32.91 | 33.04 | 32.34 | 32.67 | 412,633 | -0.73(-2.19%) |
May 22, 2019 | 33.54 | 33.57 | 32.95 | 33.40 | 191,278 | -0.21(-0.63%) |
May 21, 2019 | 33.37 | 33.85 | 33.27 | 33.62 | 149,287 | +0.36(+1.08%) |
May 20, 2019 | 33.09 | 33.47 | 32.98 | 33.26 | 254,483 | -0.01(-0.03%) |
May 17, 2019 | 33.22 | 33.80 | 33.15 | 33.27 | 212,848 | -0.25(-0.75%) |
May 16, 2019 | 33.39 | 33.93 | 33.39 | 33.52 | 185,937 | +0.19(+0.58%) |
May 15, 2019 | 33.61 | 33.87 | 33.14 | 33.32 | 358,028 | -0.51(-1.50%) |
May 14, 2019 | 32.98 | 34.11 | 32.82 | 33.83 | 249,631 | +0.93(+2.81%) |
May 13, 2019 | 33.19 | 33.49 | 32.63 | 32.90 | 338,758 | -1.01(-2.97%) |
May 10, 2019 | 33.61 | 34.00 | 33.16 | 33.91 | 234,360 | +0.17(+0.49%) |
May 09, 2019 | 33.16 | 33.82 | 32.77 | 33.75 | 184,919 | +0.21(+0.63%) |
May 08, 2019 | 33.79 | 34.14 | 33.51 | 33.53 | 245,742 | -0.35(-1.04%) |
May 07, 2019 | 33.86 | 34.22 | 33.54 | 33.89 | 373,406 | -0.70(-2.03%) |
May 06, 2019 | 34.15 | 34.74 | 33.86 | 34.59 | 270,597 | -0.18(-0.51%) |
May 03, 2019 | 34.09 | 34.81 | 34.09 | 34.76 | 255,439 | +0.77(+2.26%) |
May 02, 2019 | 33.52 | 34.01 | 33.37 | 34.00 | 258,714 | +0.58(+1.74%) |
May 01, 2019 | 33.72 | 34.44 | 33.22 | 33.41 | 578,272 | -0.31(-0.93%) |
Apr 30, 2019 | 34.14 | 34.17 | 33.64 | 33.73 | 300,877 | -0.29(-0.84%) |
Apr 29, 2019 | 33.66 | 34.44 | 33.66 | 34.01 | 454,184 | +0.28(+0.82%) |
Apr 26, 2019 | 33.33 | 33.82 | 33.23 | 33.74 | 390,456 | +0.30(+0.89%) |
Apr 25, 2019 | 32.74 | 33.47 | 32.34 | 33.44 | 482,462 | +0.70(+2.15%) |
Apr 24, 2019 | 32.64 | 33.07 | 32.36 | 32.74 | 458,640 | +0.12(+0.37%) |
Apr 23, 2019 | 32.15 | 33.15 | 31.05 | 32.62 | 631,782 | +0.45(+1.41%) |
Apr 22, 2019 | 32.49 | 32.69 | 32.01 | 32.16 | 312,725 | -0.37(-1.14%) |
Apr 18, 2019 | 32.92 | 33.13 | 32.39 | 32.53 | 209,064 | -0.57(-1.73%) |
Apr 17, 2019 | 33.40 | 33.40 | 32.71 | 33.11 | 185,430 | -0.12(-0.36%) |
Apr 16, 2019 | 32.56 | 33.30 | 32.41 | 33.23 | 200,273 | +0.70(+2.16%) |
Apr 15, 2019 | 33.37 | 33.38 | 32.28 | 32.53 | 214,005 | -0.73(-2.20%) |
Apr 12, 2019 | 33.17 | 33.54 | 32.70 | 33.26 | 253,710 | +0.57(+1.75%) |
Apr 11, 2019 | 32.50 | 33.00 | 32.46 | 32.68 | 188,296 | +0.22(+0.68%) |
Apr 10, 2019 | 32.21 | 32.54 | 31.82 | 32.46 | 273,216 | +0.32(+1.01%) |
Apr 09, 2019 | 33.23 | 33.35 | 32.06 | 32.14 | 281,671 | -1.25(-3.74%) |
Apr 08, 2019 | 33.12 | 33.41 | 32.94 | 33.39 | 251,529 | +0.28(+0.84%) |
Apr 05, 2019 | 33.15 | 33.40 | 32.70 | 33.11 | 337,487 | +0.12(+0.36%) |
Apr 04, 2019 | 32.38 | 33.30 | 32.38 | 32.99 | 235,891 | +0.57(+1.77%) |
Apr 03, 2019 | 32.92 | 33.13 | 32.21 | 32.41 | 338,302 | -0.03(-0.09%) |
Apr 02, 2019 | 32.70 | 33.03 | 32.41 | 32.44 | 195,029 | -0.39(-1.18%) |
Apr 01, 2019 | 32.10 | 33.00 | 32.10 | 32.83 | 342,985 | +1.05(+3.32%) |
Mar 29, 2019 | 32.27 | 32.43 | 31.72 | 31.78 | 323,002 | -0.30(-0.92%) |
Mar 28, 2019 | 31.76 | 32.15 | 31.38 | 32.07 | 267,411 | +0.40(+1.26%) |
Mar 27, 2019 | 31.61 | 31.89 | 31.33 | 31.67 | 310,865 | +0.06(+0.20%) |
Mar 26, 2019 | 31.20 | 31.71 | 30.84 | 31.61 | 470,280 | +0.88(+2.85%) |
Mar 25, 2019 | 30.86 | 31.14 | 30.36 | 30.73 | 350,583 | -0.16(-0.51%) |
Mar 22, 2019 | 31.89 | 32.02 | 30.46 | 30.89 | 555,737 | -1.37(-4.23%) |
Mar 21, 2019 | 32.51 | 32.59 | 31.74 | 32.26 | 853,008 | -0.37(-1.13%) |
Mar 20, 2019 | 34.14 | 34.31 | 32.57 | 32.62 | 538,335 | -1.54(-4.51%) |
Mar 19, 2019 | 35.58 | 35.59 | 34.04 | 34.16 | 418,307 | -1.19(-3.37%) |
Mar 18, 2019 | 35.01 | 35.64 | 35.01 | 35.35 | 262,242 | +0.38(+1.08%) |
Mar 15, 2019 | 35.10 | 35.42 | 34.86 | 34.98 | 746,982 | -0.23(-0.65%) |
Mar 14, 2019 | 35.41 | 35.41 | 34.99 | 35.21 | 349,513 | -0.15(-0.42%) |
Mar 13, 2019 | 35.44 | 35.50 | 35.14 | 35.35 | 237,039 | +0.09(+0.26%) |
Mar 12, 2019 | 35.43 | 35.71 | 35.04 | 35.26 | 282,448 | -0.09(-0.26%) |
Mar 11, 2019 | 35.20 | 35.50 | 34.90 | 35.35 | 349,565 | +0.28(+0.79%) |
Mar 08, 2019 | 34.62 | 35.27 | 34.52 | 35.08 | 424,988 | -0.10(-0.29%) |
Mar 07, 2019 | 36.17 | 36.43 | 35.13 | 35.18 | 451,381 | -1.05(-2.90%) |
Mar 06, 2019 | 37.54 | 37.67 | 36.20 | 36.23 | 393,052 | -1.39(-3.70%) |
Mar 05, 2019 | 37.62 | 37.90 | 37.04 | 37.62 | 281,163 | +0.01(+0.02%) |
Mar 04, 2019 | 37.91 | 38.31 | 37.44 | 37.61 | 411,626 | -0.08(-0.22%) |
Mar 01, 2019 | 37.92 | 37.99 | 37.20 | 37.70 | 271,580 | +0.09(+0.25%) |
Feb 28, 2019 | 37.62 | 37.98 | 37.52 | 37.61 | 271,461 | -0.30(-0.78%) |
Feb 27, 2019 | 37.67 | 38.18 | 37.50 | 37.90 | 348,710 | +0.22(+0.59%) |
Feb 26, 2019 | 38.09 | 38.44 | 37.62 | 37.68 | 360,081 | -0.65(-1.68%) |
Feb 25, 2019 | 38.39 | 38.75 | 38.32 | 38.32 | 541,307 | +0.10(+0.27%) |
Feb 22, 2019 | 37.52 | 38.26 | 37.51 | 38.22 | 445,912 | +0.71(+1.89%) |
Feb 21, 2019 | 38.00 | 38.00 | 37.09 | 37.51 | 243,839 | -0.24(-0.64%) |
Feb 20, 2019 | 37.38 | 37.85 | 37.21 | 37.75 | 466,740 | +0.29(+0.76%) |
Feb 19, 2019 | 36.53 | 37.55 | 36.30 | 37.47 | 369,483 | +0.86(+2.34%) |
Feb 15, 2019 | 35.64 | 36.78 | 35.47 | 36.61 | 737,225 | +1.29(+3.66%) |
Feb 14, 2019 | 35.68 | 35.88 | 35.20 | 35.32 | 322,241 | -0.64(-1.77%) |
Feb 13, 2019 | 36.05 | 36.23 | 35.78 | 35.95 | 232,556 | -0.04(-0.10%) |
Feb 12, 2019 | 35.55 | 35.99 | 35.37 | 35.99 | 391,996 | +0.65(+1.85%) |
Feb 11, 2019 | 35.04 | 35.34 | 34.59 | 35.34 | 287,709 | +0.53(+1.51%) |
Feb 08, 2019 | 35.23 | 35.38 | 34.52 | 34.81 | 303,563 | -0.48(-1.36%) |
Feb 07, 2019 | 35.09 | 35.40 | 34.76 | 35.29 | 504,999 | +0.30(+0.84%) |
Feb 06, 2019 | 34.89 | 35.08 | 34.67 | 34.99 | 208,932 | +0.11(+0.32%) |
Feb 05, 2019 | 35.26 | 35.26 | 34.58 | 34.88 | 357,268 | -0.31(-0.89%) |
Feb 04, 2019 | 34.65 | 35.21 | 34.55 | 35.20 | 338,446 | +0.47(+1.35%) |
Feb 01, 2019 | 35.07 | 35.24 | 34.42 | 34.73 | 588,696 | -0.28(-0.79%) |
Jan 31, 2019 | 34.72 | 35.03 | 34.40 | 35.00 | 510,565 | +0.08(+0.24%) |
Jan 30, 2019 | 35.32 | 35.32 | 34.40 | 34.92 | 406,357 | -0.05(-0.13%) |
Jan 29, 2019 | 35.63 | 36.07 | 34.97 | 34.97 | 718,644 | +0.28(+0.80%) |
Jan 28, 2019 | 33.07 | 34.94 | 33.07 | 34.69 | 696,015 | +1.01(+3.01%) |
Jan 25, 2019 | 33.39 | 33.93 | 32.09 | 33.68 | 927,277 | +1.14(+3.52%) |
Jan 24, 2019 | 32.67 | 32.98 | 32.07 | 32.53 | 182,294 | -0.17(-0.51%) |
Jan 23, 2019 | 32.87 | 32.92 | 32.47 | 32.70 | 388,607 | -0.08(-0.25%) |
Jan 22, 2019 | 33.22 | 33.36 | 32.50 | 32.78 | 597,164 | -0.65(-1.93%) |
Jan 18, 2019 | 33.16 | 33.87 | 32.71 | 33.43 | 408,292 | +0.31(+0.95%) |
Jan 17, 2019 | 32.43 | 33.20 | 32.25 | 33.11 | 732,677 | +0.52(+1.58%) |
Jan 16, 2019 | 31.92 | 32.62 | 31.85 | 32.60 | 336,677 | +0.86(+2.70%) |
Jan 15, 2019 | 31.71 | 32.07 | 31.07 | 31.74 | 226,303 | -0.08(-0.26%) |
Jan 14, 2019 | 31.84 | 32.46 | 31.80 | 31.82 | 338,074 | -0.29(-0.89%) |
Jan 11, 2019 | 31.46 | 32.20 | 31.19 | 32.11 | 290,553 | +0.40(+1.25%) |
Jan 10, 2019 | 31.72 | 31.82 | 31.34 | 31.71 | 263,503 | -0.11(-0.35%) |
Jan 09, 2019 | 31.86 | 32.09 | 31.55 | 31.82 | 342,862 | +0.18(+0.55%) |
Jan 08, 2019 | 32.14 | 32.18 | 30.96 | 31.65 | 367,878 | -0.07(-0.23%) |
Jan 07, 2019 | 30.62 | 31.78 | 30.32 | 31.72 | 633,599 | +1.21(+3.96%) |
Jan 04, 2019 | 29.80 | 30.62 | 29.58 | 30.51 | 343,026 | +1.14(+3.89%) |
Jan 03, 2019 | 29.27 | 29.95 | 28.98 | 29.37 | 458,002 | -0.10(-0.34%) |
Jan 02, 2019 | 28.84 | 30.02 | 28.84 | 29.47 | 529,780 | +0.26(+0.88%) |
Dec 31, 2018 | 29.13 | 29.29 | 28.54 | 29.21 | 422,711 | +0.21(+0.73%) |
Dec 28, 2018 | 28.51 | 29.43 | 28.13 | 29.00 | 617,534 | +0.46(+1.62%) |
Dec 27, 2018 | 28.50 | 29.39 | 27.55 | 28.54 | 813,179 | -0.60(-2.05%) |
Dec 26, 2018 | 27.99 | 29.18 | 27.57 | 29.14 | 503,835 | +1.38(+4.97%) |
Dec 24, 2018 | 28.06 | 28.69 | 27.72 | 27.76 | 293,667 | -0.61(-2.14%) |
Dec 21, 2018 | 28.75 | 29.27 | 28.08 | 28.36 | 1,354,135 | -0.57(-1.97%) |
Dec 20, 2018 | 29.25 | 29.51 | 28.51 | 28.93 | 731,888 | -0.50(-1.69%) |
Dec 19, 2018 | 30.08 | 30.78 | 29.11 | 29.43 | 1,094,159 | -0.14(-0.47%) |
Dec 18, 2018 | 29.06 | 29.83 | 28.64 | 29.57 | 1,537,478 | +0.90(+3.14%) |
Dec 17, 2018 | 29.42 | 30.44 | 28.24 | 28.67 | 1,708,679 | -2.61(-8.35%) |
Dec 14, 2018 | 31.77 | 32.27 | 31.20 | 31.28 | 344,244 | -0.74(-2.30%) |
Dec 13, 2018 | 33.48 | 33.48 | 31.82 | 32.01 | 422,322 | -1.34(-4.02%) |
Dec 12, 2018 | 33.60 | 33.78 | 33.01 | 33.36 | 244,146 | +0.26(+0.78%) |
Dec 11, 2018 | 34.22 | 34.52 | 32.97 | 33.10 | 321,843 | -0.64(-1.91%) |
Dec 10, 2018 | 34.45 | 34.76 | 33.25 | 33.74 | 274,901 | -0.68(-1.98%) |
Dec 07, 2018 | 35.25 | 36.68 | 34.05 | 34.42 | 387,532 | -0.82(-2.32%) |
Dec 06, 2018 | 35.21 | 35.86 | 34.66 | 35.24 | 396,720 | -0.74(-2.07%) |
Dec 04, 2018 | 39.26 | 39.45 | 35.94 | 35.99 | 448,332 | -3.46(-8.76%) |
Dec 03, 2018 | 39.93 | 39.93 | 38.84 | 39.44 | 419,441 | +0.06(+0.16%) |
Nov 30, 2018 | 39.14 | 39.63 | 39.12 | 39.38 | 256,143 | +0.15(+0.38%) |
Nov 29, 2018 | 39.07 | 39.62 | 38.82 | 39.23 | 162,710 | -0.21(-0.54%) |
Nov 28, 2018 | 39.21 | 39.53 | 38.16 | 39.44 | 171,766 | +0.58(+1.49%) |
Nov 27, 2018 | 39.44 | 39.68 | 38.81 | 38.86 | 206,326 | -0.82(-2.06%) |
Nov 26, 2018 | 39.43 | 40.11 | 39.43 | 39.68 | 187,665 | +0.62(+1.58%) |
Nov 23, 2018 | 38.79 | 39.50 | 38.79 | 39.07 | 68,740 | +0.03(+0.07%) |
Nov 21, 2018 | 39.04 | 39.04 | 39.04 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 40.04 | 40.09 | 38.85 | 39.04 | 249,780 | -1.31(-3.26%) |
Nov 19, 2018 | 40.78 | 41.34 | 39.40 | 40.35 | 202,875 | -0.59(-1.44%) |
Nov 16, 2018 | 40.62 | 41.13 | 39.93 | 40.94 | 751,789 | +0.01(+0.02%) |
Nov 15, 2018 | 39.81 | 40.99 | 39.44 | 40.93 | 247,867 | +0.87(+2.18%) |
Nov 14, 2018 | 41.12 | 41.23 | 39.91 | 40.06 | 351,868 | -0.82(-2.00%) |
Nov 13, 2018 | 40.86 | 41.60 | 40.34 | 40.88 | 453,611 | +0.06(+0.16%) |
Nov 12, 2018 | 40.79 | 41.48 | 38.16 | 40.81 | 288,700 | +0.00(+0.00%) |
Nov 09, 2018 | 40.91 | 41.31 | 40.27 | 40.81 | 333,149 | -0.27(-0.65%) |
Nov 08, 2018 | 40.14 | 41.18 | 39.99 | 41.08 | 233,097 | +0.74(+1.82%) |
Nov 07, 2018 | 40.21 | 40.48 | 39.43 | 40.34 | 148,725 | +0.21(+0.53%) |
Nov 06, 2018 | 39.79 | 40.40 | 39.63 | 40.13 | 206,205 | +0.29(+0.74%) |
Nov 05, 2018 | 40.18 | 40.52 | 39.46 | 39.84 | 273,714 | -0.33(-0.82%) |
Nov 02, 2018 | 40.10 | 40.32 | 39.69 | 40.17 | 238,523 | +0.31(+0.78%) |
Nov 01, 2018 | 39.55 | 40.27 | 39.51 | 39.86 | 240,496 | +0.42(+1.07%) |
Oct 31, 2018 | 39.71 | 40.02 | 39.29 | 39.43 | 297,919 | +0.17(+0.42%) |
Oct 30, 2018 | 39.01 | 39.36 | 37.95 | 39.27 | 230,941 | +0.35(+0.90%) |
Oct 29, 2018 | 38.91 | 39.68 | 38.44 | 38.92 | 182,039 | +0.57(+1.49%) |
Oct 26, 2018 | 38.25 | 39.16 | 37.90 | 38.35 | 363,386 | -0.30(-0.78%) |
Oct 25, 2018 | 36.76 | 39.13 | 36.76 | 38.65 | 423,970 | +2.44(+6.73%) |
Oct 24, 2018 | 38.49 | 38.50 | 36.17 | 36.22 | 393,857 | -2.38(-6.17%) |
Oct 23, 2018 | 38.29 | 39.02 | 38.04 | 38.60 | 335,378 | -0.52(-1.34%) |
Oct 22, 2018 | 40.46 | 40.57 | 38.85 | 39.12 | 395,720 | -0.82(-2.05%) |
Oct 19, 2018 | 37.72 | 40.45 | 37.60 | 39.94 | 560,796 | +0.33(+0.84%) |
Oct 18, 2018 | 40.27 | 40.51 | 39.35 | 39.61 | 383,460 | -0.80(-1.98%) |
Oct 17, 2018 | 40.06 | 40.77 | 39.61 | 40.41 | 396,920 | +0.15(+0.37%) |
Oct 16, 2018 | 40.41 | 40.41 | 39.63 | 40.26 | 531,193 | +0.04(+0.09%) |
Oct 15, 2018 | 39.76 | 40.54 | 39.55 | 40.22 | 337,182 | +0.49(+1.23%) |
Oct 12, 2018 | 40.96 | 40.96 | 38.49 | 39.74 | 695,449 | -0.72(-1.77%) |
Oct 11, 2018 | 41.01 | 41.42 | 40.45 | 40.45 | 455,238 | -0.76(-1.85%) |
Oct 10, 2018 | 41.87 | 42.20 | 41.10 | 41.22 | 259,340 | -0.76(-1.82%) |
Oct 09, 2018 | 42.04 | 42.20 | 41.74 | 41.98 | 247,551 | -0.17(-0.41%) |
Oct 08, 2018 | 41.98 | 42.50 | 41.72 | 42.15 | 258,656 | +0.10(+0.24%) |
Oct 05, 2018 | 42.89 | 42.89 | 41.84 | 42.05 | 175,330 | -0.73(-1.70%) |
Oct 04, 2018 | 42.87 | 43.44 | 42.47 | 42.78 | 198,042 | -0.20(-0.47%) |
Oct 03, 2018 | 41.26 | 43.06 | 40.48 | 42.98 | 318,935 | +1.85(+4.49%) |
Oct 02, 2018 | 41.32 | 41.47 | 40.90 | 41.13 | 250,585 | -0.16(-0.38%) |
Oct 01, 2018 | 42.24 | 42.49 | 41.23 | 41.29 | 216,596 | -0.73(-1.73%) |
Sep 28, 2018 | 41.51 | 42.29 | 41.51 | 42.02 | 347,071 | +0.37(+0.88%) |
Sep 27, 2018 | 42.38 | 42.71 | 41.56 | 41.65 | 239,119 | -0.74(-1.74%) |
Sep 26, 2018 | 43.26 | 43.30 | 42.29 | 42.38 | 323,398 | -0.78(-1.81%) |
Sep 25, 2018 | 43.49 | 43.58 | 43.12 | 43.16 | 245,681 | -0.37(-0.84%) |
Sep 24, 2018 | 44.40 | 44.40 | 43.26 | 43.53 | 286,777 | -0.87(-1.96%) |
Sep 21, 2018 | 45.09 | 45.47 | 44.27 | 44.40 | 1,653,448 | -0.69(-1.53%) |
Sep 20, 2018 | 43.58 | 45.78 | 43.58 | 45.09 | 1,004,499 | +1.70(+3.91%) |
Sep 19, 2018 | 43.12 | 43.94 | 43.12 | 43.39 | 427,219 | +0.28(+0.64%) |
Sep 18, 2018 | 43.44 | 43.71 | 43.03 | 43.12 | 353,849 | -0.23(-0.53%) |
Sep 17, 2018 | 44.17 | 44.31 | 43.03 | 43.35 | 308,539 | -0.78(-1.77%) |
Sep 14, 2018 | 43.49 | 44.45 | 43.49 | 44.13 | 278,717 | +0.64(+1.48%) |
Sep 13, 2018 | 43.62 | 43.73 | 43.03 | 43.49 | 249,637 | +0.09(+0.21%) |
Sep 12, 2018 | 44.49 | 44.79 | 43.26 | 43.39 | 299,275 | -1.19(-2.67%) |
Sep 11, 2018 | 44.40 | 45.05 | 44.27 | 44.59 | 249,889 | +0.05(+0.10%) |
Sep 10, 2018 | 45.64 | 45.64 | 44.08 | 44.54 | 425,865 | -1.01(-2.22%) |
Sep 07, 2018 | 45.60 | 45.64 | 45.18 | 45.55 | 220,837 | +0.14(+0.30%) |
Sep 06, 2018 | 45.64 | 45.87 | 45.39 | 45.41 | 198,037 | -0.37(-0.80%) |
Sep 05, 2018 | 45.50 | 46.33 | 45.41 | 45.78 | 212,640 | +0.05(+0.10%) |
Sep 04, 2018 | 45.60 | 46.10 | 45.46 | 45.73 | 348,366 | +0.18(+0.40%) |
Aug 31, 2018 | 45.55 | 45.55 | 45.55 | 0 | +0.50(+1.12%) | |
Aug 30, 2018 | 45.27 | 45.44 | 44.82 | 45.05 | 296,402 | -0.37(-0.81%) |
Aug 29, 2018 | 45.78 | 45.82 | 45.18 | 45.41 | 191,378 | -0.14(-0.30%) |
Aug 28, 2018 | 45.87 | 45.92 | 45.46 | 45.55 | 260,042 | -0.28(-0.60%) |
Aug 27, 2018 | 45.92 | 46.15 | 45.69 | 45.82 | 369,000 | +0.09(+0.20%) |
Aug 24, 2018 | 46.05 | 46.10 | 45.69 | 45.73 | 336,924 | -0.14(-0.30%) |
Aug 23, 2018 | 45.73 | 45.94 | 45.50 | 45.87 | 230,498 | +0.09(+0.20%) |
Aug 22, 2018 | 45.78 | 46.10 | 45.60 | 45.78 | 290,542 | -0.14(-0.30%) |
Aug 21, 2018 | 45.55 | 46.19 | 45.55 | 45.92 | 301,879 | +0.37(+0.81%) |
Aug 20, 2018 | 45.55 | 45.73 | 45.11 | 45.55 | 204,551 | +0.05(+0.10%) |
Aug 17, 2018 | 45.14 | 45.50 | 45.05 | 45.50 | 170,696 | +0.23(+0.51%) |
Aug 16, 2018 | 44.86 | 45.55 | 44.86 | 45.27 | 266,737 | +0.60(+1.33%) |
Aug 15, 2018 | 45.00 | 45.46 | 44.63 | 44.68 | 278,110 | -0.50(-1.12%) |
Aug 14, 2018 | 44.54 | 45.37 | 44.36 | 45.18 | 187,806 | +0.64(+1.44%) |
Aug 13, 2018 | 44.82 | 44.91 | 44.45 | 44.54 | 283,232 | -0.28(-0.61%) |
Aug 10, 2018 | 44.59 | 45.05 | 44.40 | 44.82 | 204,160 | -0.02(-0.05%) |
Aug 09, 2018 | 45.32 | 45.64 | 44.68 | 44.84 | 225,985 | -0.48(-1.06%) |
Aug 08, 2018 | 44.68 | 45.55 | 44.54 | 45.32 | 490,317 | +0.60(+1.33%) |
Aug 07, 2018 | 44.77 | 45.14 | 44.63 | 44.72 | 305,665 | -0.05(-0.10%) |
Aug 06, 2018 | 44.86 | 45.11 | 44.49 | 44.77 | 158,094 | -0.09(-0.20%) |
Aug 03, 2018 | 45.60 | 45.78 | 44.38 | 44.86 | 638,532 | -0.23(-0.51%) |
Aug 02, 2018 | 43.35 | 45.18 | 43.30 | 45.09 | 850,073 | +1.33(+3.04%) |
Aug 01, 2018 | 43.21 | 44.54 | 43.21 | 43.76 | 816,542 | +1.01(+2.36%) |
Jul 31, 2018 | 43.53 | 44.36 | 42.16 | 42.75 | 1,198,745 | -1.70(-3.82%) |
Jul 30, 2018 | 45.23 | 45.69 | 44.40 | 44.45 | 1,111,580 | -1.03(-2.27%) |
Jul 27, 2018 | 45.05 | 45.73 | 41.84 | 45.48 | 367,554 | -1.17(-2.51%) |
Jul 26, 2018 | 45.82 | 46.79 | 45.82 | 46.65 | 336,417 | +0.87(+1.90%) |
Jul 25, 2018 | 46.74 | 46.83 | 45.46 | 45.78 | 332,912 | -0.87(-1.87%) |
Jul 24, 2018 | 47.89 | 47.89 | 46.38 | 46.65 | 253,428 | -1.19(-2.49%) |
Jul 23, 2018 | 47.48 | 48.14 | 47.48 | 47.84 | 218,031 | +0.28(+0.58%) |
Jul 20, 2018 | 47.25 | 47.66 | 47.16 | 47.57 | 318,761 | +0.14(+0.29%) |
Jul 19, 2018 | 47.29 | 47.48 | 46.88 | 47.43 | 270,196 | +0.09(+0.19%) |
Jul 18, 2018 | 46.74 | 47.43 | 46.56 | 47.34 | 711,836 | +0.69(+1.48%) |
Jul 17, 2018 | 47.06 | 47.34 | 46.60 | 46.65 | 326,239 | -0.46(-0.97%) |
Jul 16, 2018 | 47.02 | 47.66 | 46.83 | 47.11 | 297,965 | +0.09(+0.20%) |
Jul 13, 2018 | 47.66 | 47.80 | 46.79 | 47.02 | 503,738 | -0.78(-1.63%) |
Jul 12, 2018 | 47.89 | 48.49 | 46.97 | 47.80 | 389,809 | -0.05(-0.10%) |
Jul 11, 2018 | 48.58 | 48.85 | 47.57 | 47.84 | 1,002,138 | -0.83(-1.70%) |
Jul 10, 2018 | 49.27 | 49.49 | 48.21 | 48.67 | 364,665 | -0.37(-0.75%) |
Jul 09, 2018 | 49.13 | 49.68 | 48.99 | 49.04 | 797,758 | +0.14(+0.28%) |
Jul 06, 2018 | 49.08 | 48.16 | 48.90 | 306,205 | +0.18(+0.38%) | |
Jul 05, 2018 | 48.81 | 49.04 | 48.26 | 48.71 | 719,900 | +0.28(+0.57%) |
Jul 03, 2018 | 48.44 | 48.44 | 48.44 | 0 | -1.38(-2.76%) | |
Jul 02, 2018 | 48.71 | 49.86 | 48.71 | 49.82 | 154,078 | +0.87(+1.78%) |
Jun 29, 2018 | 49.77 | 50.00 | 48.88 | 48.94 | 420,619 | -0.60(-1.20%) |
Jun 28, 2018 | 49.54 | 50.05 | 49.31 | 49.54 | 125,391 | +0.05(+0.09%) |
Jun 27, 2018 | 50.50 | 50.64 | 49.49 | 49.49 | 139,157 | -1.19(-2.35%) |
Jun 26, 2018 | 51.05 | 51.05 | 50.00 | 50.69 | 280,850 | -0.64(-1.25%) |
Jun 25, 2018 | 51.65 | 51.69 | 50.82 | 51.33 | 144,465 | -0.60(-1.15%) |
Jun 22, 2018 | 52.61 | 52.65 | 51.60 | 51.92 | 862,141 | -0.41(-0.79%) |
Jun 21, 2018 | 52.84 | 53.11 | 52.01 | 52.33 | 315,332 | -0.41(-0.78%) |
Jun 20, 2018 | 52.79 | 53.20 | 52.70 | 52.75 | 332,095 | +0.23(+0.44%) |
Jun 19, 2018 | 51.51 | 52.84 | 51.46 | 52.52 | 197,205 | +0.69(+1.33%) |
Jun 18, 2018 | 51.23 | 52.33 | 50.96 | 51.83 | 150,973 | +0.23(+0.44%) |
Jun 15, 2018 | 52.06 | 50.82 | 51.60 | 1,452,391 | -0.14(-0.27%) | |
Jun 14, 2018 | 51.92 | 51.92 | 51.05 | 51.74 | 209,804 | -0.18(-0.35%) |
Jun 13, 2018 | 51.83 | 52.61 | 50.36 | 51.92 | 270,198 | +0.05(+0.09%) |
Jun 12, 2018 | 52.97 | 53.20 | 51.51 | 51.88 | 202,227 | -1.05(-1.99%) |
Jun 11, 2018 | 52.65 | 53.20 | 52.61 | 52.93 | 291,844 | +0.27(+0.52%) |
Jun 08, 2018 | 52.61 | 52.75 | 52.42 | 52.65 | 359,825 | +0.05(+0.09%) |
Jun 07, 2018 | 52.61 | 52.70 | 51.92 | 52.61 | 202,919 | +0.00(+0.00%) |
Jun 06, 2018 | 52.38 | 52.84 | 52.38 | 52.61 | 291,159 | +0.37(+0.70%) |
Jun 05, 2018 | 52.10 | 52.38 | 51.69 | 52.24 | 144,822 | +0.14(+0.26%) |
Jun 04, 2018 | 51.28 | 52.24 | 51.28 | 52.10 | 340,385 | +0.50(+0.98%) |