Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 39.79 | 40.43 | 39.74 | 40.36 | 3,465,710 | +0.61(+1.54%) |
Aug 29, 2019 | 39.65 | 39.99 | 39.24 | 39.75 | 3,573,415 | +0.19(+0.48%) |
Aug 28, 2019 | 39.43 | 39.67 | 39.04 | 39.56 | 4,220,356 | +0.12(+0.32%) |
Aug 27, 2019 | 40.15 | 40.31 | 39.35 | 39.43 | 5,666,655 | -0.66(-1.63%) |
Aug 26, 2019 | 40.25 | 40.30 | 39.69 | 40.09 | 2,022,377 | -0.10(-0.25%) |
Aug 23, 2019 | 41.43 | 41.46 | 40.05 | 40.19 | 3,378,407 | -0.32(-0.80%) |
Aug 22, 2019 | 40.55 | 40.73 | 40.08 | 40.51 | 2,224,215 | -0.19(-0.47%) |
Aug 21, 2019 | 40.47 | 41.05 | 40.29 | 40.70 | 14,661,602 | +0.50(+1.24%) |
Aug 20, 2019 | 40.71 | 41.17 | 40.11 | 40.20 | 4,761,506 | -0.36(-0.90%) |
Aug 19, 2019 | 40.00 | 40.83 | 39.80 | 40.57 | 3,141,377 | +0.59(+1.47%) |
Aug 16, 2019 | 38.84 | 40.11 | 38.81 | 39.98 | 2,260,712 | +1.38(+3.57%) |
Aug 15, 2019 | 38.56 | 39.07 | 38.38 | 38.60 | 2,074,678 | +0.04(+0.11%) |
Aug 14, 2019 | 39.00 | 39.04 | 38.37 | 38.56 | 1,562,580 | -0.46(-1.17%) |
Aug 13, 2019 | 38.91 | 39.45 | 38.81 | 39.02 | 1,328,836 | -0.22(-0.57%) |
Aug 12, 2019 | 39.56 | 39.56 | 38.96 | 39.24 | 918,767 | -0.24(-0.61%) |
Aug 09, 2019 | 40.19 | 40.29 | 39.47 | 39.48 | 1,244,670 | -0.82(-2.04%) |
Aug 08, 2019 | 39.32 | 40.35 | 39.12 | 40.30 | 2,252,869 | +1.13(+2.89%) |
Aug 07, 2019 | 39.12 | 39.37 | 38.41 | 39.17 | 2,364,407 | -0.09(-0.23%) |
Aug 06, 2019 | 40.46 | 40.92 | 37.84 | 39.26 | 3,306,983 | -1.44(-3.54%) |
Aug 05, 2019 | 42.05 | 42.05 | 40.17 | 40.70 | 1,761,918 | -1.43(-3.40%) |
Aug 02, 2019 | 42.36 | 42.66 | 42.05 | 42.14 | 1,272,538 | -0.20(-0.47%) |
Aug 01, 2019 | 42.05 | 42.71 | 41.63 | 42.33 | 2,168,357 | +0.26(+0.61%) |
Jul 31, 2019 | 42.37 | 42.73 | 42.01 | 42.08 | 2,662,229 | -0.10(-0.23%) |
Jul 30, 2019 | 42.36 | 42.90 | 42.05 | 42.18 | 1,304,419 | -0.16(-0.39%) |
Jul 29, 2019 | 42.00 | 42.40 | 41.87 | 42.34 | 2,125,031 | +0.40(+0.96%) |
Jul 26, 2019 | 41.86 | 42.32 | 41.66 | 41.94 | 1,295,243 | +0.20(+0.47%) |
Jul 25, 2019 | 41.68 | 41.95 | 41.57 | 41.74 | 2,284,920 | +0.07(+0.16%) |
Jul 24, 2019 | 41.44 | 41.78 | 41.35 | 41.68 | 1,387,295 | +0.30(+0.72%) |
Jul 23, 2019 | 41.27 | 41.65 | 40.87 | 41.38 | 1,377,322 | +0.21(+0.50%) |
Jul 22, 2019 | 41.58 | 41.61 | 41.07 | 41.17 | 1,196,228 | -0.24(-0.58%) |
Jul 19, 2019 | 42.25 | 42.52 | 41.41 | 41.41 | 1,003,364 | -1.07(-2.52%) |
Jul 18, 2019 | 42.67 | 42.73 | 42.15 | 42.48 | 1,542,565 | -0.31(-0.73%) |
Jul 17, 2019 | 43.54 | 43.56 | 42.72 | 42.80 | 1,703,153 | -0.53(-1.22%) |
Jul 16, 2019 | 43.30 | 43.40 | 43.05 | 43.32 | 1,168,109 | -0.04(-0.10%) |
Jul 15, 2019 | 43.64 | 43.64 | 43.22 | 43.36 | 1,246,185 | -0.21(-0.47%) |
Jul 12, 2019 | 43.85 | 43.86 | 43.25 | 43.57 | 1,262,704 | -0.21(-0.49%) |
Jul 11, 2019 | 43.71 | 43.92 | 43.32 | 43.78 | 1,724,563 | +0.06(+0.13%) |
Jul 10, 2019 | 43.87 | 44.02 | 43.63 | 43.73 | 1,119,720 | +0.04(+0.09%) |
Jul 09, 2019 | 43.73 | 43.76 | 43.28 | 43.69 | 1,432,434 | -0.14(-0.32%) |
Jul 08, 2019 | 43.52 | 43.83 | 43.41 | 43.83 | 1,541,538 | +0.26(+0.59%) |
Jul 05, 2019 | 42.95 | 43.60 | 42.89 | 43.57 | 1,135,098 | +0.39(+0.90%) |
Jul 03, 2019 | 44.18 | 44.33 | 42.60 | 43.18 | 1,843,183 | -1.28(-2.89%) |
Jul 02, 2019 | 44.12 | 44.52 | 43.92 | 44.47 | 1,013,939 | +0.54(+1.24%) |
Jul 01, 2019 | 44.06 | 44.29 | 43.69 | 43.92 | 1,323,916 | -0.07(-0.15%) |
Jun 28, 2019 | 43.48 | 44.05 | 43.48 | 43.99 | 2,456,202 | +0.49(+1.14%) |
Jun 27, 2019 | 43.30 | 43.60 | 43.00 | 43.50 | 1,007,230 | +0.34(+0.78%) |
Jun 26, 2019 | 44.40 | 44.43 | 43.15 | 43.16 | 1,504,792 | -1.33(-2.98%) |
Jun 25, 2019 | 44.11 | 44.68 | 43.94 | 44.48 | 1,382,364 | +0.50(+1.14%) |
Jun 24, 2019 | 44.41 | 44.46 | 43.85 | 43.98 | 1,048,916 | -0.37(-0.84%) |
Jun 21, 2019 | 43.42 | 44.46 | 43.31 | 44.35 | 2,562,804 | +0.63(+1.43%) |
Jun 20, 2019 | 43.83 | 43.89 | 43.31 | 43.73 | 836,210 | +0.23(+0.53%) |
Jun 19, 2019 | 43.10 | 43.64 | 42.81 | 43.50 | 1,296,280 | +0.36(+0.84%) |
Jun 18, 2019 | 43.83 | 43.83 | 42.92 | 43.13 | 1,117,972 | -0.22(-0.51%) |
Jun 17, 2019 | 43.56 | 43.69 | 43.17 | 43.36 | 972,186 | -0.34(-0.77%) |
Jun 14, 2019 | 43.50 | 43.86 | 43.27 | 43.69 | 768,549 | +0.27(+0.63%) |
Jun 13, 2019 | 43.52 | 43.73 | 43.24 | 43.42 | 1,081,915 | +0.04(+0.09%) |
Jun 12, 2019 | 43.11 | 43.45 | 43.04 | 43.38 | 934,692 | +0.38(+0.90%) |
Jun 11, 2019 | 43.06 | 43.18 | 42.68 | 43.00 | 1,083,298 | -0.13(-0.30%) |
Jun 10, 2019 | 43.83 | 43.98 | 43.02 | 43.13 | 542,543 | -0.86(-1.95%) |
Jun 07, 2019 | 44.40 | 44.62 | 43.99 | 43.99 | 963,045 | +0.02(+0.06%) |
Jun 06, 2019 | 43.73 | 44.09 | 43.63 | 43.96 | 1,278,771 | +0.43(+0.98%) |
Jun 05, 2019 | 43.04 | 43.68 | 42.71 | 43.54 | 885,119 | +0.51(+1.18%) |
Jun 04, 2019 | 43.08 | 43.09 | 42.47 | 43.03 | 1,243,134 | +0.16(+0.36%) |
Jun 03, 2019 | 42.43 | 42.98 | 42.26 | 42.87 | 1,071,880 | +0.61(+1.43%) |
May 31, 2019 | 41.81 | 42.28 | 41.53 | 42.27 | 1,107,252 | +0.33(+0.78%) |
May 30, 2019 | 42.18 | 42.49 | 41.71 | 41.94 | 1,165,624 | -0.23(-0.54%) |
May 29, 2019 | 43.33 | 43.33 | 42.06 | 42.17 | 946,584 | -1.11(-2.55%) |
May 28, 2019 | 43.62 | 43.82 | 43.24 | 43.27 | 2,295,219 | -0.33(-0.75%) |
May 24, 2019 | 43.08 | 43.68 | 43.07 | 43.60 | 1,075,626 | +0.65(+1.51%) |
May 23, 2019 | 43.84 | 43.84 | 42.78 | 42.95 | 1,420,599 | -0.92(-2.09%) |
May 22, 2019 | 43.87 | 43.90 | 43.50 | 43.87 | 1,070,820 | +0.08(+0.19%) |
May 21, 2019 | 43.59 | 43.91 | 43.45 | 43.79 | 1,662,651 | +0.20(+0.47%) |
May 20, 2019 | 44.04 | 44.36 | 43.37 | 43.59 | 1,366,370 | -0.57(-1.30%) |
May 17, 2019 | 44.29 | 44.44 | 44.11 | 44.16 | 1,287,601 | -0.25(-0.57%) |
May 16, 2019 | 44.02 | 44.58 | 44.02 | 44.41 | 2,028,187 | +0.29(+0.65%) |
May 15, 2019 | 44.58 | 44.58 | 44.00 | 44.13 | 2,333,593 | -0.20(-0.46%) |
May 14, 2019 | 44.39 | 44.61 | 44.30 | 44.33 | 1,281,822 | -0.16(-0.37%) |
May 13, 2019 | 44.79 | 44.88 | 44.26 | 44.49 | 1,615,257 | -0.56(-1.24%) |
May 10, 2019 | 44.30 | 45.06 | 44.05 | 45.05 | 1,558,920 | +0.82(+1.85%) |
May 09, 2019 | 43.72 | 44.30 | 43.51 | 44.23 | 1,538,319 | +0.69(+1.58%) |
May 08, 2019 | 44.22 | 44.39 | 43.52 | 43.54 | 1,819,196 | -0.61(-1.39%) |
May 07, 2019 | 44.73 | 45.18 | 43.81 | 44.16 | 1,861,294 | -0.85(-1.89%) |
May 06, 2019 | 44.85 | 45.03 | 44.51 | 45.01 | 1,503,709 | +0.20(+0.46%) |
May 03, 2019 | 44.29 | 45.08 | 44.29 | 44.81 | 1,395,665 | +0.64(+1.45%) |
May 02, 2019 | 44.31 | 44.57 | 44.05 | 44.17 | 1,231,825 | -0.11(-0.26%) |
May 01, 2019 | 44.76 | 44.81 | 44.28 | 44.28 | 1,322,526 | -0.36(-0.81%) |
Apr 30, 2019 | 43.95 | 44.77 | 43.71 | 44.64 | 3,056,719 | +0.82(+1.87%) |
Apr 29, 2019 | 43.90 | 44.04 | 43.66 | 43.82 | 601,927 | -0.22(-0.50%) |
Apr 26, 2019 | 44.13 | 44.32 | 43.95 | 44.04 | 1,220,810 | +0.03(+0.07%) |
Apr 25, 2019 | 43.89 | 44.33 | 43.70 | 44.01 | 1,346,094 | -0.02(-0.06%) |
Apr 24, 2019 | 43.63 | 44.25 | 43.63 | 44.04 | 2,981,629 | +0.48(+1.11%) |
Apr 23, 2019 | 43.29 | 43.60 | 43.18 | 43.55 | 2,749,190 | +0.38(+0.89%) |
Apr 22, 2019 | 43.00 | 43.21 | 42.88 | 43.17 | 1,786,806 | +0.16(+0.38%) |
Apr 18, 2019 | 42.94 | 43.13 | 42.79 | 43.00 | 1,136,069 | +0.14(+0.32%) |
Apr 17, 2019 | 43.29 | 43.29 | 42.74 | 42.86 | 1,561,679 | -0.36(-0.83%) |
Apr 16, 2019 | 43.49 | 43.59 | 43.10 | 43.22 | 1,194,121 | -0.24(-0.55%) |
Apr 15, 2019 | 43.57 | 43.81 | 43.35 | 43.46 | 1,372,047 | -0.10(-0.23%) |
Apr 12, 2019 | 43.36 | 43.64 | 43.34 | 43.56 | 1,718,023 | +0.25(+0.59%) |
Apr 11, 2019 | 43.18 | 43.40 | 43.03 | 43.31 | 1,548,227 | +0.01(+0.02%) |
Apr 10, 2019 | 43.55 | 43.99 | 43.26 | 43.30 | 1,695,099 | -0.19(-0.43%) |
Apr 09, 2019 | 43.19 | 43.74 | 43.19 | 43.49 | 1,597,007 | +0.07(+0.15%) |
Apr 08, 2019 | 43.30 | 43.53 | 43.00 | 43.42 | 1,859,227 | -0.01(-0.02%) |
Apr 05, 2019 | 43.30 | 43.48 | 43.00 | 43.43 | 2,390,824 | +0.43(+1.01%) |
Apr 04, 2019 | 42.92 | 43.27 | 42.82 | 43.00 | 3,057,443 | +0.17(+0.40%) |
Apr 03, 2019 | 41.64 | 42.83 | 41.28 | 42.82 | 5,654,777 | +0.79(+1.89%) |
Apr 02, 2019 | 42.52 | 43.00 | 41.62 | 42.03 | 7,616,741 | -3.33(-7.35%) |
Apr 01, 2019 | 45.40 | 45.60 | 44.92 | 45.36 | 679,715 | -0.02(-0.05%) |
Mar 29, 2019 | 45.40 | 45.60 | 45.31 | 45.39 | 1,552,570 | -0.03(-0.07%) |
Mar 28, 2019 | 45.94 | 46.21 | 45.37 | 45.42 | 788,398 | -0.66(-1.44%) |
Mar 27, 2019 | 46.21 | 46.26 | 45.93 | 46.08 | 725,197 | -0.11(-0.23%) |
Mar 26, 2019 | 45.92 | 46.21 | 45.80 | 46.19 | 859,988 | +0.36(+0.79%) |
Mar 25, 2019 | 45.57 | 45.84 | 45.26 | 45.83 | 982,979 | +0.22(+0.48%) |
Mar 22, 2019 | 45.71 | 46.03 | 45.53 | 45.61 | 1,628,154 | -0.01(-0.02%) |
Mar 21, 2019 | 44.58 | 45.72 | 44.58 | 45.62 | 1,167,017 | +0.99(+2.22%) |
Mar 20, 2019 | 44.81 | 45.00 | 44.32 | 44.63 | 1,249,047 | -0.22(-0.49%) |
Mar 19, 2019 | 45.19 | 45.38 | 44.72 | 44.85 | 770,495 | -0.33(-0.73%) |
Mar 18, 2019 | 45.08 | 45.49 | 44.93 | 45.17 | 1,092,895 | +0.13(+0.29%) |
Mar 15, 2019 | 44.93 | 45.24 | 44.78 | 45.04 | 1,572,473 | +0.16(+0.36%) |
Mar 14, 2019 | 44.86 | 45.30 | 44.79 | 44.88 | 856,975 | +0.04(+0.09%) |
Mar 13, 2019 | 44.54 | 44.97 | 44.45 | 44.84 | 1,080,642 | +0.27(+0.60%) |
Mar 12, 2019 | 44.67 | 44.72 | 44.44 | 44.57 | 1,175,117 | -0.15(-0.35%) |
Mar 11, 2019 | 44.43 | 44.72 | 44.40 | 44.72 | 661,470 | +0.23(+0.51%) |
Mar 08, 2019 | 44.40 | 44.57 | 44.05 | 44.50 | 721,512 | +0.04(+0.09%) |
Mar 07, 2019 | 44.35 | 44.74 | 44.19 | 44.46 | 1,264,361 | +0.40(+0.91%) |
Mar 06, 2019 | 44.50 | 44.71 | 44.06 | 44.06 | 1,189,118 | -0.40(-0.90%) |
Mar 05, 2019 | 44.61 | 44.82 | 44.40 | 44.46 | 792,641 | -0.29(-0.66%) |
Mar 04, 2019 | 44.59 | 44.79 | 44.04 | 44.75 | 1,142,851 | +0.33(+0.73%) |
Mar 01, 2019 | 44.80 | 44.93 | 44.13 | 44.42 | 1,003,320 | -0.33(-0.73%) |
Feb 28, 2019 | 44.94 | 45.13 | 44.65 | 44.75 | 1,361,023 | -0.17(-0.38%) |
Feb 27, 2019 | 44.24 | 44.98 | 44.21 | 44.92 | 1,247,226 | +0.42(+0.95%) |
Feb 26, 2019 | 44.76 | 44.92 | 44.48 | 44.50 | 1,272,084 | -0.11(-0.26%) |
Feb 25, 2019 | 44.83 | 45.19 | 44.22 | 44.61 | 1,302,779 | +0.30(+0.68%) |
Feb 22, 2019 | 43.92 | 44.44 | 43.64 | 44.31 | 960,012 | +0.49(+1.12%) |
Feb 21, 2019 | 43.46 | 43.87 | 43.33 | 43.82 | 982,225 | +0.24(+0.56%) |
Feb 20, 2019 | 43.56 | 43.69 | 43.18 | 43.57 | 1,368,386 | -0.07(-0.15%) |
Feb 19, 2019 | 43.66 | 43.82 | 43.37 | 43.64 | 1,131,738 | +0.08(+0.19%) |
Feb 15, 2019 | 43.22 | 43.73 | 43.22 | 43.56 | 901,737 | +0.33(+0.77%) |
Feb 14, 2019 | 43.37 | 43.72 | 43.20 | 43.22 | 1,268,134 | +0.02(+0.06%) |
Feb 13, 2019 | 42.52 | 43.25 | 42.52 | 43.20 | 1,506,273 | +0.62(+1.45%) |
Feb 12, 2019 | 43.01 | 43.02 | 42.36 | 42.58 | 1,496,563 | -0.42(-0.97%) |
Feb 11, 2019 | 43.18 | 43.50 | 42.72 | 43.00 | 1,096,720 | -0.37(-0.86%) |
Feb 08, 2019 | 43.03 | 43.63 | 42.94 | 43.37 | 1,439,834 | +0.53(+1.24%) |
Feb 07, 2019 | 42.43 | 42.91 | 41.99 | 42.84 | 2,290,278 | +0.26(+0.61%) |
Feb 06, 2019 | 45.00 | 45.46 | 41.61 | 42.58 | 2,549,432 | -3.83(-8.25%) |
Feb 05, 2019 | 46.16 | 46.52 | 45.73 | 46.41 | 888,682 | +0.23(+0.49%) |
Feb 04, 2019 | 46.33 | 46.33 | 45.51 | 46.18 | 761,836 | -0.33(-0.70%) |
Feb 01, 2019 | 46.33 | 46.69 | 46.26 | 46.51 | 1,131,526 | +0.02(+0.05%) |
Jan 31, 2019 | 45.86 | 46.57 | 45.73 | 46.48 | 1,563,080 | +0.64(+1.39%) |
Jan 30, 2019 | 45.23 | 45.97 | 45.19 | 45.85 | 684,303 | +0.64(+1.42%) |
Jan 29, 2019 | 45.29 | 45.78 | 45.13 | 45.21 | 1,000,774 | -0.16(-0.36%) |
Jan 28, 2019 | 45.57 | 45.69 | 45.04 | 45.37 | 585,597 | -0.24(-0.52%) |
Jan 25, 2019 | 46.09 | 46.14 | 45.48 | 45.60 | 933,635 | -0.48(-1.04%) |
Jan 24, 2019 | 45.39 | 46.13 | 45.12 | 46.09 | 778,325 | +0.74(+1.64%) |
Jan 23, 2019 | 45.28 | 45.65 | 45.16 | 45.34 | 791,043 | +0.00(+0.00%) |
Jan 22, 2019 | 45.23 | 45.36 | 44.89 | 45.34 | 1,553,593 | +0.33(+0.72%) |
Jan 18, 2019 | 45.10 | 45.32 | 44.83 | 45.02 | 671,211 | -0.10(-0.22%) |
Jan 17, 2019 | 44.41 | 45.21 | 44.41 | 45.12 | 872,070 | +0.51(+1.13%) |
Jan 16, 2019 | 44.24 | 44.71 | 44.14 | 44.61 | 792,518 | +0.40(+0.90%) |
Jan 15, 2019 | 43.71 | 44.49 | 43.71 | 44.21 | 1,051,586 | +0.53(+1.21%) |
Jan 14, 2019 | 44.08 | 44.11 | 43.44 | 43.68 | 995,116 | -0.60(-1.36%) |
Jan 11, 2019 | 44.91 | 44.91 | 44.07 | 44.28 | 861,741 | -0.57(-1.27%) |
Jan 10, 2019 | 44.16 | 44.90 | 44.04 | 44.85 | 977,594 | +0.82(+1.87%) |
Jan 09, 2019 | 44.46 | 44.53 | 43.72 | 44.03 | 736,284 | -0.46(-1.03%) |
Jan 08, 2019 | 44.31 | 44.66 | 43.83 | 44.49 | 1,343,642 | +0.33(+0.76%) |
Jan 07, 2019 | 43.96 | 44.28 | 43.73 | 44.15 | 1,471,173 | +0.09(+0.20%) |
Jan 04, 2019 | 42.95 | 44.24 | 42.92 | 44.06 | 1,391,128 | +0.94(+2.17%) |
Jan 03, 2019 | 42.58 | 43.27 | 42.52 | 43.13 | 1,117,990 | +0.53(+1.24%) |
Jan 02, 2019 | 43.33 | 43.33 | 42.00 | 42.60 | 1,498,734 | -0.89(-2.04%) |
Dec 31, 2018 | 42.92 | 43.49 | 42.35 | 43.49 | 1,469,279 | +0.72(+1.68%) |
Dec 28, 2018 | 42.78 | 43.01 | 42.38 | 42.77 | 1,129,318 | +0.02(+0.04%) |
Dec 27, 2018 | 42.42 | 42.75 | 41.64 | 42.75 | 1,401,108 | +0.24(+0.56%) |
Dec 26, 2018 | 42.45 | 42.80 | 41.33 | 42.52 | 1,528,796 | +0.17(+0.40%) |
Dec 24, 2018 | 45.44 | 45.82 | 42.33 | 42.34 | 742,859 | -3.16(-6.95%) |
Dec 21, 2018 | 45.61 | 46.72 | 45.38 | 45.51 | 5,135,239 | +0.06(+0.13%) |
Dec 20, 2018 | 45.11 | 46.01 | 44.85 | 45.45 | 1,498,561 | +0.34(+0.76%) |
Dec 19, 2018 | 44.84 | 45.60 | 44.57 | 45.11 | 1,689,703 | +0.47(+1.06%) |
Dec 18, 2018 | 45.03 | 45.61 | 44.54 | 44.63 | 1,407,795 | -0.37(-0.82%) |
Dec 17, 2018 | 46.72 | 46.73 | 44.79 | 45.00 | 1,544,687 | -1.68(-3.60%) |
Dec 14, 2018 | 46.86 | 47.09 | 46.44 | 46.68 | 1,788,751 | -0.62(-1.31%) |
Dec 13, 2018 | 47.41 | 47.55 | 47.17 | 47.30 | 914,365 | -0.12(-0.26%) |
Dec 12, 2018 | 47.64 | 48.01 | 47.37 | 47.42 | 1,490,432 | -0.10(-0.20%) |
Dec 11, 2018 | 47.82 | 47.82 | 47.31 | 47.52 | 876,435 | -0.16(-0.34%) |
Dec 10, 2018 | 47.84 | 47.98 | 46.93 | 47.68 | 738,483 | -0.16(-0.34%) |
Dec 07, 2018 | 47.59 | 48.13 | 47.17 | 47.84 | 1,458,346 | +0.32(+0.68%) |
Dec 06, 2018 | 47.33 | 47.55 | 46.52 | 47.52 | 1,594,566 | +0.31(+0.65%) |
Dec 04, 2018 | 47.05 | 47.44 | 46.77 | 47.21 | 1,236,032 | +0.48(+1.02%) |
Dec 03, 2018 | 46.76 | 47.03 | 46.29 | 46.73 | 1,029,473 | +0.11(+0.24%) |
Nov 30, 2018 | 45.97 | 46.70 | 45.97 | 46.62 | 2,295,348 | +0.55(+1.20%) |
Nov 29, 2018 | 46.16 | 46.21 | 45.69 | 46.07 | 1,179,939 | -0.20(-0.44%) |
Nov 28, 2018 | 46.25 | 46.71 | 45.99 | 46.27 | 1,502,966 | +0.06(+0.14%) |
Nov 27, 2018 | 45.99 | 46.27 | 45.93 | 46.20 | 1,437,556 | +0.08(+0.18%) |
Nov 26, 2018 | 45.82 | 46.26 | 45.82 | 46.12 | 698,989 | +0.32(+0.69%) |
Nov 23, 2018 | 45.99 | 46.03 | 45.62 | 45.81 | 539,270 | -0.22(-0.48%) |
Nov 21, 2018 | 46.03 | 46.03 | 46.03 | 0 | +0.16(+0.35%) | |
Nov 20, 2018 | 46.38 | 46.63 | 45.66 | 45.86 | 887,234 | -0.58(-1.24%) |
Nov 19, 2018 | 46.25 | 46.62 | 46.22 | 46.44 | 1,076,442 | +0.24(+0.53%) |
Nov 16, 2018 | 46.25 | 46.37 | 46.04 | 46.20 | 1,065,724 | -0.05(-0.11%) |
Nov 15, 2018 | 46.08 | 46.26 | 45.58 | 46.25 | 1,330,567 | +0.06(+0.14%) |
Nov 14, 2018 | 47.07 | 47.07 | 45.93 | 46.18 | 1,376,580 | -0.84(-1.78%) |
Nov 13, 2018 | 46.33 | 47.17 | 45.82 | 47.02 | 1,371,886 | +1.15(+2.51%) |
Nov 12, 2018 | 45.43 | 46.40 | 45.17 | 45.86 | 1,137,024 | +0.40(+0.87%) |
Nov 09, 2018 | 44.60 | 45.56 | 44.53 | 45.47 | 854,624 | +0.54(+1.21%) |
Nov 08, 2018 | 45.19 | 45.23 | 44.64 | 44.92 | 937,204 | -0.22(-0.49%) |
Nov 07, 2018 | 44.92 | 45.22 | 44.70 | 45.14 | 1,261,866 | +0.41(+0.93%) |
Nov 06, 2018 | 44.22 | 44.76 | 44.20 | 44.73 | 1,796,918 | +0.50(+1.14%) |
Nov 05, 2018 | 43.83 | 44.39 | 43.72 | 44.23 | 1,262,189 | +0.54(+1.23%) |
Nov 02, 2018 | 43.71 | 43.92 | 43.20 | 43.69 | 857,459 | +0.15(+0.35%) |
Nov 01, 2018 | 43.13 | 43.54 | 42.93 | 43.54 | 1,226,285 | +0.48(+1.11%) |
Oct 31, 2018 | 43.45 | 43.58 | 42.81 | 43.06 | 1,802,324 | -0.37(-0.86%) |
Oct 30, 2018 | 43.50 | 43.79 | 43.12 | 43.43 | 904,739 | +0.09(+0.21%) |
Oct 29, 2018 | 43.26 | 43.94 | 43.05 | 43.34 | 1,001,028 | +0.13(+0.30%) |
Oct 26, 2018 | 44.06 | 44.22 | 42.92 | 43.21 | 1,034,545 | -0.86(-1.95%) |
Oct 25, 2018 | 44.90 | 44.90 | 43.99 | 44.07 | 994,757 | -0.80(-1.77%) |
Oct 24, 2018 | 45.04 | 45.53 | 44.74 | 44.87 | 1,832,314 | -0.02(-0.04%) |
Oct 23, 2018 | 44.72 | 45.17 | 44.49 | 44.88 | 1,200,256 | +0.02(+0.04%) |
Oct 22, 2018 | 45.42 | 45.61 | 44.78 | 44.87 | 1,194,132 | -0.55(-1.21%) |
Oct 19, 2018 | 44.78 | 45.62 | 44.78 | 45.42 | 525,467 | +0.70(+1.56%) |
Oct 18, 2018 | 44.33 | 45.15 | 44.33 | 44.72 | 617,200 | +0.24(+0.53%) |
Oct 17, 2018 | 44.12 | 44.53 | 43.78 | 44.48 | 860,750 | +0.38(+0.86%) |
Oct 16, 2018 | 43.66 | 44.25 | 43.54 | 44.10 | 823,981 | +0.40(+0.91%) |
Oct 15, 2018 | 43.30 | 43.97 | 43.15 | 43.71 | 868,789 | +0.38(+0.88%) |
Oct 12, 2018 | 43.79 | 43.93 | 42.90 | 43.32 | 707,114 | -0.28(-0.63%) |
Oct 11, 2018 | 44.83 | 44.89 | 43.56 | 43.60 | 823,123 | -1.23(-2.75%) |
Oct 10, 2018 | 44.88 | 45.44 | 44.81 | 44.83 | 801,143 | -0.25(-0.56%) |
Oct 09, 2018 | 45.13 | 45.39 | 45.01 | 45.09 | 838,841 | -0.01(-0.02%) |
Oct 08, 2018 | 44.90 | 45.26 | 44.80 | 45.09 | 993,817 | +0.19(+0.43%) |
Oct 05, 2018 | 44.57 | 45.09 | 44.38 | 44.90 | 658,683 | +0.31(+0.69%) |
Oct 04, 2018 | 44.60 | 44.83 | 44.26 | 44.59 | 467,896 | -0.19(-0.42%) |
Oct 03, 2018 | 44.64 | 44.96 | 44.44 | 44.78 | 606,511 | +0.08(+0.18%) |
Oct 02, 2018 | 44.70 | 45.00 | 44.50 | 44.70 | 743,871 | +0.06(+0.15%) |
Oct 01, 2018 | 44.94 | 45.08 | 44.53 | 44.63 | 493,506 | -0.39(-0.87%) |
Sep 28, 2018 | 44.63 | 45.05 | 44.61 | 45.02 | 1,075,952 | +0.49(+1.09%) |
Sep 27, 2018 | 44.13 | 44.62 | 44.11 | 44.53 | 1,034,173 | +0.47(+1.07%) |
Sep 26, 2018 | 44.38 | 44.72 | 44.04 | 44.06 | 1,056,166 | -0.03(-0.07%) |
Sep 25, 2018 | 44.50 | 44.50 | 44.01 | 44.10 | 936,675 | -0.27(-0.60%) |
Sep 24, 2018 | 44.20 | 44.53 | 44.18 | 44.36 | 702,670 | +0.19(+0.44%) |
Sep 21, 2018 | 44.00 | 44.36 | 43.70 | 44.17 | 1,465,493 | +0.18(+0.41%) |
Sep 20, 2018 | 43.66 | 44.05 | 43.41 | 43.99 | 883,398 | +0.37(+0.84%) |
Sep 19, 2018 | 44.68 | 44.84 | 43.41 | 43.62 | 1,855,354 | -1.01(-2.25%) |
Sep 18, 2018 | 44.70 | 44.87 | 44.54 | 44.63 | 1,033,433 | -0.11(-0.24%) |
Sep 17, 2018 | 44.80 | 44.95 | 44.57 | 44.74 | 847,985 | -0.04(-0.09%) |
Sep 14, 2018 | 44.77 | 44.91 | 44.63 | 44.78 | 1,298,389 | -0.12(-0.27%) |
Sep 13, 2018 | 44.21 | 44.91 | 43.90 | 44.90 | 949,667 | +0.77(+1.75%) |
Sep 12, 2018 | 44.09 | 44.26 | 43.88 | 44.13 | 669,424 | +0.12(+0.28%) |
Sep 11, 2018 | 43.21 | 44.02 | 43.17 | 44.01 | 1,716,323 | +0.73(+1.68%) |
Sep 10, 2018 | 43.74 | 43.91 | 43.26 | 43.28 | 951,626 | -0.46(-1.05%) |
Sep 07, 2018 | 44.37 | 44.43 | 43.70 | 43.74 | 1,070,447 | -0.79(-1.78%) |
Sep 06, 2018 | 44.21 | 44.60 | 44.15 | 44.53 | 1,516,359 | +0.40(+0.90%) |
Sep 05, 2018 | 43.76 | 44.19 | 43.76 | 44.14 | 2,334,528 | +0.40(+0.90%) |