Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 49.59 | 49.62 | 49.58 | 49.59 | 1,546,663 | +0.04(+0.09%) |
Jun 27, 2019 | 49.54 | 49.57 | 49.53 | 49.55 | 1,058,002 | +0.03(+0.07%) |
Jun 26, 2019 | 49.57 | 49.58 | 49.51 | 49.51 | 1,584,536 | -0.08(-0.16%) |
Jun 25, 2019 | 49.58 | 49.63 | 49.58 | 49.59 | 2,070,172 | +0.05(+0.10%) |
Jun 24, 2019 | 49.54 | 49.57 | 49.52 | 49.54 | 2,504,741 | +0.05(+0.10%) |
Jun 21, 2019 | 49.51 | 49.54 | 49.46 | 49.49 | 1,959,615 | -0.06(-0.12%) |
Jun 20, 2019 | 49.63 | 49.63 | 49.55 | 49.55 | 1,229,384 | +0.04(+0.09%) |
Jun 19, 2019 | 49.43 | 49.51 | 49.39 | 49.51 | 1,245,828 | +0.04(+0.09%) |
Jun 18, 2019 | 49.49 | 49.51 | 49.45 | 49.46 | 1,418,029 | +0.22(+0.44%) |
Jun 17, 2019 | 49.25 | 49.26 | 49.24 | 49.25 | 2,306,852 | -0.02(-0.04%) |
Jun 14, 2019 | 49.24 | 49.27 | 49.23 | 49.26 | 1,485,310 | +0.07(+0.14%) |
Jun 13, 2019 | 49.15 | 49.20 | 49.14 | 49.19 | 1,424,811 | +0.06(+0.12%) |
Jun 12, 2019 | 49.12 | 49.15 | 49.12 | 49.13 | 1,054,302 | +0.03(+0.07%) |
Jun 11, 2019 | 49.11 | 49.14 | 49.10 | 49.10 | 1,133,516 | +0.02(+0.04%) |
Jun 10, 2019 | 49.12 | 49.12 | 48.98 | 49.08 | 1,691,414 | -0.10(-0.19%) |
Jun 07, 2019 | 49.18 | 49.19 | 49.14 | 49.18 | 1,070,509 | +0.13(+0.26%) |
Jun 06, 2019 | 49.01 | 49.06 | 48.99 | 49.05 | 1,381,085 | +0.05(+0.11%) |
Jun 05, 2019 | 48.99 | 49.02 | 48.98 | 48.99 | 1,886,356 | +0.08(+0.16%) |
Jun 04, 2019 | 48.91 | 48.93 | 48.90 | 48.92 | 1,706,805 | +0.05(+0.11%) |
Jun 03, 2019 | 48.86 | 48.86 | 48.84 | 48.86 | 2,184,068 | +0.04(+0.08%) |
May 31, 2019 | 48.77 | 48.84 | 48.77 | 48.83 | 2,180,204 | +0.10(+0.21%) |
May 30, 2019 | 48.72 | 48.76 | 48.70 | 48.72 | 1,873,000 | +0.02(+0.04%) |
May 29, 2019 | 48.70 | 48.75 | 48.69 | 48.71 | 1,458,827 | +0.08(+0.16%) |
May 28, 2019 | 48.64 | 48.66 | 48.61 | 48.63 | 933,674 | +0.03(+0.07%) |
May 24, 2019 | 48.58 | 48.60 | 48.56 | 48.59 | 1,068,301 | +0.07(+0.14%) |
May 23, 2019 | 48.47 | 48.55 | 48.47 | 48.52 | 1,054,865 | +0.06(+0.12%) |
May 22, 2019 | 48.43 | 48.47 | 48.43 | 48.46 | 1,041,703 | +0.08(+0.16%) |
May 21, 2019 | 48.39 | 48.42 | 48.38 | 48.39 | 1,039,369 | +0.00(+0.00%) |
May 20, 2019 | 48.42 | 48.44 | 48.39 | 48.39 | 939,091 | -0.07(-0.14%) |
May 17, 2019 | 48.47 | 48.48 | 48.42 | 48.45 | 1,040,775 | +0.03(+0.05%) |
May 16, 2019 | 48.42 | 48.45 | 48.40 | 48.43 | 897,767 | +0.03(+0.05%) |
May 15, 2019 | 48.40 | 48.43 | 48.39 | 48.40 | 1,465,188 | +0.06(+0.13%) |
May 14, 2019 | 48.31 | 48.34 | 48.30 | 48.34 | 1,268,417 | +0.03(+0.07%) |
May 13, 2019 | 48.26 | 48.32 | 48.26 | 48.31 | 1,910,283 | +0.05(+0.11%) |
May 10, 2019 | 48.26 | 48.28 | 48.22 | 48.26 | 1,284,922 | -0.02(-0.04%) |
May 09, 2019 | 48.28 | 48.32 | 48.25 | 48.27 | 1,168,890 | +0.00(+0.00%) |
May 08, 2019 | 48.29 | 48.32 | 48.25 | 48.27 | 1,990,063 | +0.03(+0.07%) |
May 07, 2019 | 48.24 | 48.27 | 48.24 | 48.24 | 1,194,702 | +0.03(+0.07%) |
May 06, 2019 | 48.20 | 48.22 | 48.18 | 48.20 | 1,117,787 | +0.00(+0.00%) |
May 03, 2019 | 48.21 | 48.26 | 48.18 | 48.20 | 1,877,651 | +0.03(+0.07%) |
May 02, 2019 | 48.22 | 48.25 | 48.17 | 48.17 | 1,388,407 | -0.04(-0.09%) |
May 01, 2019 | 48.22 | 48.28 | 48.20 | 48.21 | 1,104,690 | +0.00(+0.00%) |
Apr 30, 2019 | 48.16 | 48.22 | 48.13 | 48.21 | 1,531,493 | +0.04(+0.09%) |
Apr 29, 2019 | 48.15 | 48.21 | 48.15 | 48.17 | 1,638,552 | -0.02(-0.04%) |
Apr 26, 2019 | 48.19 | 48.22 | 48.18 | 48.19 | 2,006,598 | +0.07(+0.14%) |
Apr 25, 2019 | 48.11 | 48.15 | 48.11 | 48.12 | 887,570 | -0.03(-0.05%) |
Apr 24, 2019 | 48.13 | 48.18 | 48.12 | 48.14 | 1,078,547 | +0.11(+0.23%) |
Apr 23, 2019 | 48.04 | 48.06 | 48.03 | 48.03 | 1,311,399 | +0.03(+0.05%) |
Apr 22, 2019 | 48.03 | 48.05 | 48.00 | 48.00 | 1,296,804 | -0.02(-0.04%) |
Apr 18, 2019 | 48.02 | 48.05 | 48.01 | 48.02 | 1,243,502 | +0.13(+0.27%) |
Apr 17, 2019 | 47.95 | 47.95 | 47.88 | 47.89 | 1,216,165 | -0.09(-0.18%) |
Apr 16, 2019 | 47.99 | 48.00 | 47.94 | 47.98 | 2,417,368 | +0.02(+0.04%) |
Apr 15, 2019 | 47.96 | 48.00 | 47.94 | 47.96 | 1,405,403 | -0.08(-0.16%) |
Apr 12, 2019 | 48.05 | 48.06 | 48.00 | 48.04 | 1,110,377 | -0.11(-0.23%) |
Apr 11, 2019 | 48.15 | 48.16 | 48.13 | 48.15 | 1,158,046 | +0.01(+0.02%) |
Apr 10, 2019 | 48.13 | 48.14 | 48.11 | 48.14 | 1,035,806 | +0.05(+0.11%) |
Apr 09, 2019 | 48.06 | 48.10 | 48.06 | 48.09 | 1,123,391 | +0.04(+0.09%) |
Apr 08, 2019 | 48.05 | 48.06 | 48.03 | 48.05 | 1,233,308 | +0.01(+0.02%) |
Apr 05, 2019 | 48.03 | 48.04 | 48.00 | 48.04 | 1,047,056 | +0.03(+0.05%) |
Apr 04, 2019 | 48.00 | 48.05 | 48.00 | 48.01 | 1,437,440 | +0.01(+0.02%) |
Apr 03, 2019 | 48.03 | 48.05 | 47.99 | 48.00 | 1,214,092 | -0.05(-0.11%) |
Apr 02, 2019 | 48.08 | 48.13 | 48.06 | 48.06 | 1,677,067 | +0.03(+0.05%) |
Apr 01, 2019 | 48.11 | 48.11 | 48.02 | 48.03 | 2,027,080 | -0.10(-0.21%) |
Mar 29, 2019 | 48.11 | 48.17 | 48.10 | 48.13 | 1,227,768 | -0.07(-0.14%) |
Mar 28, 2019 | 48.18 | 48.21 | 48.16 | 48.20 | 1,338,384 | +0.03(+0.07%) |
Mar 27, 2019 | 48.17 | 48.20 | 48.12 | 48.17 | 1,052,750 | +0.09(+0.18%) |
Mar 26, 2019 | 48.08 | 48.11 | 48.04 | 48.08 | 1,673,555 | -0.08(-0.16%) |
Mar 25, 2019 | 48.11 | 48.17 | 48.09 | 48.16 | 1,211,283 | +0.08(+0.16%) |
Mar 22, 2019 | 48.08 | 48.11 | 48.06 | 48.08 | 1,701,448 | +0.13(+0.27%) |
Mar 21, 2019 | 47.93 | 47.97 | 47.92 | 47.95 | 1,021,792 | +0.14(+0.29%) |
Mar 20, 2019 | 47.77 | 47.85 | 47.75 | 47.81 | 1,089,813 | +0.04(+0.08%) |
Mar 19, 2019 | 47.73 | 47.78 | 47.72 | 47.77 | 1,271,255 | +0.02(+0.05%) |
Mar 18, 2019 | 47.73 | 47.77 | 47.72 | 47.75 | 1,493,284 | +0.03(+0.05%) |
Mar 15, 2019 | 47.73 | 47.73 | 47.69 | 47.73 | 921,289 | +0.03(+0.07%) |
Mar 14, 2019 | 47.70 | 47.73 | 47.68 | 47.69 | 922,554 | +0.01(+0.02%) |
Mar 13, 2019 | 47.71 | 47.71 | 47.67 | 47.68 | 1,021,397 | +0.01(+0.02%) |
Mar 12, 2019 | 47.65 | 47.69 | 47.64 | 47.67 | 1,128,185 | +0.03(+0.05%) |
Mar 11, 2019 | 47.67 | 47.67 | 47.62 | 47.65 | 1,073,283 | -0.05(-0.11%) |
Mar 08, 2019 | 47.66 | 47.70 | 47.64 | 47.70 | 1,234,604 | +0.04(+0.09%) |
Mar 07, 2019 | 47.60 | 47.66 | 47.58 | 47.66 | 973,079 | +0.15(+0.31%) |
Mar 06, 2019 | 47.43 | 47.52 | 47.43 | 47.51 | 1,053,643 | +0.12(+0.26%) |
Mar 05, 2019 | 47.34 | 47.39 | 47.34 | 47.39 | 1,226,738 | +0.07(+0.15%) |
Mar 04, 2019 | 47.30 | 47.35 | 47.28 | 47.32 | 1,742,900 | +0.06(+0.13%) |
Mar 01, 2019 | 47.27 | 47.28 | 47.24 | 47.26 | 1,916,504 | -0.04(-0.08%) |
Feb 28, 2019 | 47.31 | 47.32 | 47.28 | 47.30 | 1,172,794 | -0.04(-0.09%) |
Feb 27, 2019 | 47.39 | 47.40 | 47.34 | 47.34 | 1,309,288 | -0.09(-0.20%) |
Feb 26, 2019 | 47.44 | 47.47 | 47.42 | 47.44 | 1,449,733 | +0.01(+0.02%) |
Feb 25, 2019 | 47.42 | 47.44 | 47.41 | 47.43 | 2,200,026 | -0.03(-0.05%) |
Feb 22, 2019 | 47.44 | 47.45 | 47.41 | 47.45 | 1,170,702 | +0.06(+0.13%) |
Feb 21, 2019 | 47.36 | 47.40 | 47.34 | 47.39 | 990,927 | -0.01(-0.02%) |
Feb 20, 2019 | 47.39 | 47.42 | 47.37 | 47.40 | 1,252,773 | +0.02(+0.04%) |
Feb 19, 2019 | 47.37 | 47.39 | 47.37 | 47.38 | 1,547,690 | +0.04(+0.09%) |
Feb 15, 2019 | 47.34 | 47.36 | 47.32 | 47.34 | 1,539,482 | -0.03(-0.05%) |
Feb 14, 2019 | 47.37 | 47.38 | 47.36 | 47.37 | 1,525,897 | +0.07(+0.15%) |
Feb 13, 2019 | 47.28 | 47.31 | 47.25 | 47.30 | 10,445,742 | +0.02(+0.04%) |
Feb 12, 2019 | 47.30 | 47.31 | 47.25 | 47.28 | 8,417,343 | -0.02(-0.04%) |
Feb 11, 2019 | 47.29 | 47.32 | 47.28 | 47.30 | 5,197,801 | -0.03(-0.07%) |
Feb 08, 2019 | 47.28 | 47.34 | 47.28 | 47.33 | 5,898,510 | +0.05(+0.11%) |
Feb 07, 2019 | 47.28 | 47.29 | 47.26 | 47.28 | 5,366,799 | +0.04(+0.09%) |
Feb 06, 2019 | 47.27 | 47.28 | 47.20 | 47.24 | 11,501,550 | +0.00(+0.00%) |
Feb 05, 2019 | 47.22 | 47.25 | 47.20 | 47.24 | 5,781,643 | +0.06(+0.13%) |
Feb 04, 2019 | 47.15 | 47.20 | 47.15 | 47.18 | 9,791,458 | -0.02(-0.04%) |
Feb 01, 2019 | 47.21 | 47.21 | 47.15 | 47.19 | 9,199,787 | -0.01(-0.01%) |
Jan 31, 2019 | 47.22 | 47.25 | 47.18 | 47.20 | 11,320,040 | +0.05(+0.11%) |
Jan 30, 2019 | 47.10 | 47.17 | 47.10 | 47.15 | 1,159,387 | +0.03(+0.05%) |
Jan 29, 2019 | 47.10 | 47.13 | 47.08 | 47.12 | 2,335,723 | +0.10(+0.22%) |
Jan 28, 2019 | 47.07 | 47.09 | 47.01 | 47.02 | 2,729,693 | -0.04(-0.09%) |
Jan 25, 2019 | 47.10 | 47.10 | 47.06 | 47.06 | 1,150,728 | -0.02(-0.04%) |
Jan 24, 2019 | 47.04 | 47.08 | 47.02 | 47.08 | 1,750,301 | +0.12(+0.26%) |
Jan 23, 2019 | 46.92 | 46.97 | 46.91 | 46.96 | 1,552,777 | +0.03(+0.07%) |
Jan 22, 2019 | 46.91 | 46.92 | 46.88 | 46.92 | 2,609,884 | +0.09(+0.18%) |
Jan 18, 2019 | 46.83 | 46.85 | 46.81 | 46.84 | 1,537,632 | -0.02(-0.04%) |
Jan 17, 2019 | 46.86 | 46.87 | 46.82 | 46.85 | 2,181,803 | +0.02(+0.04%) |
Jan 16, 2019 | 46.76 | 46.85 | 46.73 | 46.84 | 9,855,087 | +0.06(+0.13%) |
Jan 15, 2019 | 46.78 | 46.80 | 46.74 | 46.78 | 1,702,432 | +0.08(+0.17%) |
Jan 14, 2019 | 46.75 | 46.77 | 46.69 | 46.70 | 1,555,686 | +0.00(+0.00%) |
Jan 11, 2019 | 46.74 | 46.74 | 46.66 | 46.70 | 1,339,943 | +0.05(+0.11%) |
Jan 10, 2019 | 46.69 | 46.71 | 46.65 | 46.65 | 2,854,831 | +0.02(+0.04%) |
Jan 09, 2019 | 46.63 | 46.68 | 46.62 | 46.63 | 1,293,010 | +0.03(+0.06%) |
Jan 08, 2019 | 46.60 | 46.63 | 46.58 | 46.60 | 1,200,608 | -0.03(-0.07%) |
Jan 07, 2019 | 46.73 | 46.73 | 46.64 | 46.64 | 1,822,866 | -0.11(-0.24%) |
Jan 04, 2019 | 46.78 | 46.79 | 46.72 | 46.75 | 2,421,835 | -0.04(-0.09%) |
Jan 03, 2019 | 46.79 | 46.86 | 46.79 | 46.79 | 2,036,908 | +0.00(+0.00%) |
Jan 02, 2019 | 46.82 | 46.85 | 46.78 | 46.79 | 3,775,688 | +0.06(+0.13%) |
Dec 31, 2018 | 46.66 | 46.75 | 46.66 | 46.73 | 3,081,070 | +0.08(+0.17%) |
Dec 28, 2018 | 46.66 | 46.70 | 46.63 | 46.66 | 2,851,922 | +0.03(+0.07%) |
Dec 27, 2018 | 46.57 | 46.68 | 46.57 | 46.62 | 2,626,702 | +0.03(+0.06%) |
Dec 26, 2018 | 46.66 | 46.67 | 46.58 | 46.60 | 2,662,644 | -0.04(-0.09%) |
Dec 24, 2018 | 46.65 | 46.66 | 46.57 | 46.64 | 1,612,042 | +0.12(+0.27%) |
Dec 21, 2018 | 46.63 | 46.64 | 46.51 | 46.51 | 2,211,066 | -0.19(-0.40%) |
Dec 20, 2018 | 46.72 | 46.73 | 46.65 | 46.70 | 1,491,680 | +0.03(+0.05%) |
Dec 19, 2018 | 46.64 | 46.68 | 46.61 | 46.68 | 1,495,522 | +0.08(+0.16%) |
Dec 18, 2018 | 46.58 | 46.60 | 46.55 | 46.60 | 2,036,961 | +0.08(+0.18%) |
Dec 17, 2018 | 46.49 | 46.51 | 46.46 | 46.51 | 1,788,438 | +0.04(+0.09%) |
Dec 14, 2018 | 46.48 | 46.51 | 46.46 | 46.47 | 1,494,888 | +0.07(+0.15%) |
Dec 13, 2018 | 46.46 | 46.46 | 46.41 | 46.41 | 859,890 | -0.01(-0.02%) |
Dec 12, 2018 | 46.47 | 46.48 | 46.40 | 46.41 | 1,192,405 | -0.08(-0.16%) |
Dec 11, 2018 | 46.46 | 46.50 | 46.45 | 46.49 | 1,077,810 | +0.03(+0.05%) |
Dec 10, 2018 | 46.44 | 46.47 | 46.41 | 46.46 | 1,158,137 | +0.04(+0.09%) |
Dec 07, 2018 | 46.41 | 46.44 | 46.39 | 46.42 | 1,622,324 | +0.03(+0.05%) |
Dec 06, 2018 | 46.43 | 46.47 | 46.39 | 46.40 | 2,658,428 | +0.02(+0.04%) |
Dec 04, 2018 | 46.32 | 46.39 | 46.30 | 46.38 | 1,885,606 | +0.09(+0.20%) |
Dec 03, 2018 | 46.24 | 46.30 | 46.21 | 46.29 | 2,811,862 | +0.09(+0.20%) |
Nov 30, 2018 | 46.23 | 46.23 | 46.18 | 46.19 | 1,588,652 | +0.03(+0.05%) |
Nov 29, 2018 | 46.19 | 46.21 | 46.17 | 46.17 | 869,134 | +0.03(+0.07%) |
Nov 28, 2018 | 46.12 | 46.16 | 46.10 | 46.13 | 1,581,873 | -0.03(-0.05%) |
Nov 27, 2018 | 46.14 | 46.18 | 46.14 | 46.16 | 1,642,673 | +0.04(+0.09%) |
Nov 26, 2018 | 46.13 | 46.13 | 46.10 | 46.12 | 1,079,232 | +0.02(+0.04%) |
Nov 23, 2018 | 46.13 | 46.13 | 46.10 | 46.10 | 579,459 | +0.05(+0.11%) |
Nov 21, 2018 | 46.05 | 46.05 | 46.05 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 46.03 | 46.04 | 46.01 | 46.04 | 1,014,454 | +0.03(+0.07%) |
Nov 19, 2018 | 46.02 | 46.02 | 46.00 | 46.01 | 797,739 | +0.01(+0.02%) |
Nov 16, 2018 | 46.05 | 46.05 | 46.00 | 46.00 | 1,019,506 | -0.02(-0.04%) |
Nov 15, 2018 | 46.04 | 46.07 | 46.02 | 46.02 | 1,182,216 | +0.01(+0.02%) |
Nov 14, 2018 | 45.99 | 46.03 | 45.95 | 46.01 | 942,311 | +0.03(+0.06%) |
Nov 13, 2018 | 46.00 | 46.02 | 45.98 | 45.98 | 825,463 | +0.00(+0.00%) |
Nov 12, 2018 | 45.98 | 46.02 | 45.98 | 45.98 | 725,540 | +0.00(+0.00%) |
Nov 09, 2018 | 45.94 | 45.98 | 45.94 | 45.98 | 1,034,799 | +0.09(+0.20%) |
Nov 08, 2018 | 45.93 | 45.93 | 45.89 | 45.89 | 924,708 | -0.06(-0.13%) |
Nov 07, 2018 | 45.96 | 45.96 | 45.93 | 45.95 | 1,574,515 | -0.02(-0.04%) |
Nov 06, 2018 | 45.97 | 45.97 | 45.95 | 45.96 | 1,037,582 | +0.01(+0.02%) |
Nov 05, 2018 | 45.96 | 45.98 | 45.95 | 45.96 | 978,721 | +0.01(+0.02%) |
Nov 02, 2018 | 45.97 | 45.98 | 45.91 | 45.95 | 3,077,487 | -0.04(-0.09%) |
Nov 01, 2018 | 45.95 | 46.02 | 45.95 | 45.99 | 3,369,929 | +0.04(+0.08%) |
Oct 31, 2018 | 46.00 | 46.00 | 45.95 | 45.95 | 1,168,946 | -0.08(-0.16%) |
Oct 30, 2018 | 46.04 | 46.05 | 46.00 | 46.03 | 1,606,612 | -0.06(-0.13%) |
Oct 29, 2018 | 46.05 | 46.09 | 46.02 | 46.09 | 1,461,453 | +0.00(+0.00%) |
Oct 26, 2018 | 46.08 | 46.11 | 46.05 | 46.09 | 1,121,386 | +0.09(+0.20%) |
Oct 25, 2018 | 45.98 | 46.00 | 45.96 | 45.99 | 1,170,630 | +0.05(+0.11%) |
Oct 24, 2018 | 45.93 | 45.97 | 45.92 | 45.94 | 1,385,470 | +0.07(+0.15%) |
Oct 23, 2018 | 45.93 | 45.93 | 45.88 | 45.88 | 952,884 | +0.03(+0.06%) |
Oct 22, 2018 | 45.88 | 45.88 | 45.83 | 45.85 | 1,721,833 | +0.01(+0.02%) |
Oct 19, 2018 | 45.81 | 45.85 | 45.79 | 45.84 | 811,432 | +0.01(+0.02%) |
Oct 18, 2018 | 45.78 | 45.85 | 45.78 | 45.83 | 927,831 | +0.02(+0.04%) |
Oct 17, 2018 | 45.83 | 45.84 | 45.82 | 45.82 | 927,989 | +0.03(+0.07%) |
Oct 16, 2018 | 45.78 | 45.79 | 45.76 | 45.78 | 978,352 | +0.06(+0.13%) |
Oct 15, 2018 | 45.75 | 45.75 | 45.72 | 45.73 | 911,780 | +0.02(+0.04%) |
Oct 12, 2018 | 45.72 | 45.74 | 45.68 | 45.71 | 1,564,838 | +0.03(+0.06%) |
Oct 11, 2018 | 45.69 | 45.73 | 45.65 | 45.68 | 1,404,221 | +0.06(+0.13%) |
Oct 10, 2018 | 45.62 | 45.64 | 45.59 | 45.62 | 1,526,971 | -0.02(-0.04%) |
Oct 09, 2018 | 45.64 | 45.65 | 45.62 | 45.64 | 1,149,158 | -0.01(-0.02%) |
Oct 08, 2018 | 45.67 | 45.67 | 45.62 | 45.65 | 1,202,996 | +0.03(+0.07%) |
Oct 05, 2018 | 45.66 | 45.68 | 45.59 | 45.62 | 1,288,467 | -0.08(-0.17%) |
Oct 04, 2018 | 45.77 | 45.77 | 45.67 | 45.69 | 1,768,363 | -0.08(-0.17%) |
Oct 03, 2018 | 45.88 | 45.89 | 45.77 | 45.77 | 2,658,522 | -0.13(-0.28%) |
Oct 02, 2018 | 45.86 | 45.90 | 45.85 | 45.89 | 1,233,183 | +0.06(+0.13%) |
Oct 01, 2018 | 45.87 | 45.88 | 45.83 | 45.83 | 1,575,086 | -0.08(-0.18%) |
Sep 28, 2018 | 45.92 | 45.93 | 45.89 | 45.92 | 1,130,023 | -0.03(-0.06%) |
Sep 27, 2018 | 45.93 | 45.95 | 45.90 | 45.94 | 1,590,332 | +0.01(+0.02%) |
Sep 26, 2018 | 45.91 | 45.95 | 45.87 | 45.94 | 942,956 | +0.08(+0.18%) |
Sep 25, 2018 | 45.85 | 45.86 | 45.82 | 45.85 | 1,058,916 | -0.03(-0.07%) |
Sep 24, 2018 | 45.89 | 45.91 | 45.85 | 45.89 | 825,781 | -0.08(-0.18%) |
Sep 21, 2018 | 45.95 | 45.98 | 45.94 | 45.97 | 1,075,624 | +0.01(+0.02%) |
Sep 20, 2018 | 45.94 | 45.96 | 45.91 | 45.96 | 938,194 | +0.01(+0.02%) |
Sep 19, 2018 | 45.98 | 45.99 | 45.93 | 45.95 | 1,479,727 | -0.04(-0.09%) |
Sep 18, 2018 | 46.03 | 46.03 | 45.98 | 45.99 | 1,269,058 | -0.01(-0.02%) |
Sep 17, 2018 | 45.99 | 46.02 | 45.98 | 46.00 | 1,097,411 | +0.02(+0.04%) |
Sep 14, 2018 | 45.99 | 46.00 | 45.97 | 45.99 | 957,206 | -0.02(-0.04%) |
Sep 13, 2018 | 46.05 | 46.05 | 46.00 | 46.00 | 888,929 | -0.04(-0.09%) |
Sep 12, 2018 | 46.04 | 46.05 | 46.02 | 46.05 | 1,575,108 | +0.02(+0.04%) |
Sep 11, 2018 | 46.05 | 46.05 | 46.01 | 46.03 | 1,169,248 | -0.03(-0.07%) |
Sep 10, 2018 | 46.05 | 46.06 | 46.04 | 46.06 | 1,040,577 | +0.01(+0.02%) |
Sep 07, 2018 | 46.05 | 46.05 | 46.03 | 46.05 | 1,005,547 | -0.02(-0.04%) |
Sep 06, 2018 | 46.04 | 46.09 | 46.03 | 46.07 | 1,362,093 | +0.04(+0.09%) |
Sep 05, 2018 | 46.03 | 46.05 | 46.00 | 46.03 | 1,404,849 | -0.01(-0.03%) |
Sep 04, 2018 | 46.01 | 46.05 | 46.01 | 46.04 | 1,765,871 | +0.01(+0.03%) |
Aug 31, 2018 | 46.03 | 46.03 | 46.03 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 45.99 | 46.03 | 45.99 | 46.01 | 963,966 | +0.03(+0.06%) |
Aug 29, 2018 | 45.98 | 45.99 | 45.94 | 45.98 | 979,731 | -0.03(-0.05%) |
Aug 28, 2018 | 45.98 | 46.02 | 45.97 | 46.00 | 1,159,466 | +0.00(+0.00%) |
Aug 27, 2018 | 46.03 | 46.04 | 45.99 | 46.00 | 966,663 | -0.04(-0.09%) |
Aug 24, 2018 | 46.06 | 46.08 | 46.04 | 46.04 | 993,642 | -0.07(-0.15%) |
Aug 23, 2018 | 46.07 | 46.11 | 46.07 | 46.11 | 1,066,989 | +0.03(+0.05%) |
Aug 22, 2018 | 46.10 | 46.10 | 46.06 | 46.09 | 1,004,237 | -0.01(-0.02%) |
Aug 21, 2018 | 46.11 | 46.12 | 46.06 | 46.09 | 1,331,433 | +0.02(+0.04%) |
Aug 20, 2018 | 46.06 | 46.09 | 46.06 | 46.08 | 957,224 | +0.03(+0.05%) |
Aug 17, 2018 | 46.05 | 46.07 | 46.04 | 46.05 | 852,644 | +0.00(+0.00%) |
Aug 16, 2018 | 46.08 | 46.08 | 46.02 | 46.05 | 993,649 | +0.03(+0.05%) |
Aug 15, 2018 | 46.04 | 46.06 | 46.02 | 46.03 | 1,147,178 | -0.02(-0.04%) |
Aug 14, 2018 | 46.04 | 46.06 | 46.02 | 46.04 | 980,788 | +0.01(+0.02%) |
Aug 13, 2018 | 46.02 | 46.05 | 46.00 | 46.04 | 933,696 | +0.00(+0.00%) |
Aug 10, 2018 | 46.04 | 46.09 | 46.03 | 46.04 | 1,057,126 | +0.04(+0.09%) |
Aug 09, 2018 | 45.98 | 46.00 | 45.97 | 45.99 | 698,666 | +0.05(+0.11%) |
Aug 08, 2018 | 45.94 | 45.94 | 45.92 | 45.94 | 1,163,997 | -0.01(-0.02%) |
Aug 07, 2018 | 45.96 | 45.96 | 45.94 | 45.95 | 1,044,686 | +0.02(+0.04%) |
Aug 06, 2018 | 45.94 | 45.95 | 45.90 | 45.94 | 967,453 | +0.03(+0.07%) |
Aug 03, 2018 | 45.87 | 45.93 | 45.86 | 45.90 | 873,805 | +0.08(+0.17%) |
Aug 02, 2018 | 45.85 | 45.86 | 45.82 | 45.83 | 1,218,838 | -0.06(-0.13%) |
Aug 01, 2018 | 45.88 | 45.91 | 45.87 | 45.88 | 1,730,776 | -0.12(-0.26%) |
Jul 31, 2018 | 45.98 | 46.00 | 45.95 | 46.00 | 878,815 | +0.06(+0.13%) |
Jul 30, 2018 | 45.90 | 45.95 | 45.88 | 45.94 | 3,184,786 | -0.03(-0.07%) |
Jul 27, 2018 | 46.02 | 46.03 | 45.97 | 45.98 | 847,829 | +0.03(+0.07%) |
Jul 26, 2018 | 46.01 | 45.94 | 45.94 | 1,471,984 | -0.07(-0.15%) | |
Jul 25, 2018 | 46.06 | 46.07 | 45.99 | 46.01 | 1,126,140 | +0.00(+0.00%) |
Jul 24, 2018 | 45.99 | 46.03 | 45.99 | 46.01 | 817,811 | +0.02(+0.05%) |
Jul 23, 2018 | 46.04 | 46.04 | 45.98 | 45.99 | 1,081,808 | -0.14(-0.30%) |
Jul 20, 2018 | 46.17 | 46.19 | 46.11 | 46.13 | 697,453 | -0.08(-0.18%) |
Jul 19, 2018 | 46.18 | 46.22 | 46.17 | 46.21 | 672,255 | +0.06(+0.13%) |
Jul 18, 2018 | 46.16 | 46.20 | 46.15 | 46.15 | 1,370,414 | -0.01(-0.02%) |
Jul 17, 2018 | 46.17 | 46.19 | 46.15 | 46.16 | 1,277,038 | +0.03(+0.07%) |
Jul 16, 2018 | 46.11 | 46.14 | 46.07 | 46.13 | 1,357,903 | -0.02(-0.04%) |
Jul 13, 2018 | 46.15 | 46.16 | 46.12 | 46.15 | 1,109,335 | +0.02(+0.04%) |
Jul 12, 2018 | 46.11 | 46.13 | 46.07 | 46.13 | 878,342 | +0.03(+0.07%) |
Jul 11, 2018 | 46.08 | 46.10 | 46.06 | 46.09 | 1,418,803 | +0.03(+0.07%) |
Jul 10, 2018 | 46.06 | 46.08 | 46.04 | 46.06 | 1,228,793 | -0.03(-0.05%) |
Jul 09, 2018 | 46.05 | 46.09 | 46.04 | 46.09 | 853,628 | +0.03(+0.07%) |
Jul 06, 2018 | 46.08 | 46.09 | 46.05 | 46.05 | 738,693 | +0.00(+0.00%) |
Jul 05, 2018 | 46.01 | 46.07 | 45.99 | 46.05 | 1,007,332 | +0.06(+0.13%) |
Jul 03, 2018 | 45.99 | 45.99 | 45.99 | 0 | +0.01(+0.02%) |