Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 54.69 | 54.71 | 54.17 | 54.40 | 765,528 | +0.19(+0.35%) |
Aug 29, 2019 | 54.52 | 54.52 | 53.95 | 54.22 | 1,038,016 | +0.28(+0.53%) |
Aug 28, 2019 | 53.97 | 54.11 | 53.75 | 53.93 | 1,406,776 | +0.23(+0.43%) |
Aug 27, 2019 | 53.21 | 53.90 | 53.18 | 53.70 | 1,035,874 | +0.74(+1.40%) |
Aug 26, 2019 | 52.82 | 53.06 | 52.79 | 52.96 | 426,691 | +0.35(+0.67%) |
Aug 23, 2019 | 53.08 | 53.43 | 52.48 | 52.60 | 765,528 | -0.53(-1.00%) |
Aug 22, 2019 | 52.91 | 53.19 | 52.78 | 53.14 | 700,423 | -0.12(-0.23%) |
Aug 21, 2019 | 53.23 | 53.47 | 53.17 | 53.26 | 751,829 | +0.24(+0.45%) |
Aug 20, 2019 | 53.34 | 53.38 | 52.86 | 53.02 | 737,325 | -0.22(-0.40%) |
Aug 19, 2019 | 52.98 | 53.35 | 52.92 | 53.23 | 725,683 | +0.65(+1.24%) |
Aug 16, 2019 | 52.15 | 52.67 | 51.98 | 52.58 | 1,033,905 | +0.89(+1.72%) |
Aug 15, 2019 | 51.85 | 52.04 | 51.53 | 51.69 | 1,196,780 | +0.49(+0.96%) |
Aug 14, 2019 | 51.21 | 51.78 | 51.14 | 51.20 | 1,220,241 | -0.03(-0.05%) |
Aug 13, 2019 | 50.88 | 51.24 | 50.87 | 51.23 | 937,440 | +0.01(+0.02%) |
Aug 12, 2019 | 51.07 | 51.33 | 51.02 | 51.22 | 662,409 | +0.53(+1.05%) |
Aug 09, 2019 | 50.90 | 51.03 | 50.45 | 50.68 | 922,420 | -0.20(-0.39%) |
Aug 08, 2019 | 50.39 | 50.93 | 50.33 | 50.88 | 621,339 | +0.14(+0.27%) |
Aug 07, 2019 | 50.08 | 50.84 | 50.00 | 50.75 | 726,871 | +0.42(+0.83%) |
Aug 06, 2019 | 50.37 | 50.55 | 50.05 | 50.33 | 744,210 | +0.18(+0.36%) |
Aug 05, 2019 | 50.93 | 50.99 | 49.95 | 50.15 | 752,099 | -1.01(-1.97%) |
Aug 02, 2019 | 51.72 | 51.74 | 50.94 | 51.16 | 794,423 | -0.46(-0.89%) |
Aug 01, 2019 | 51.41 | 51.97 | 51.40 | 51.62 | 915,518 | +0.25(+0.48%) |
Jul 31, 2019 | 51.53 | 52.02 | 50.94 | 51.37 | 872,933 | -0.81(-1.56%) |
Jul 30, 2019 | 52.46 | 52.55 | 52.06 | 52.18 | 628,103 | -0.33(-0.63%) |
Jul 29, 2019 | 52.57 | 52.73 | 52.31 | 52.51 | 537,155 | +0.44(+0.84%) |
Jul 26, 2019 | 51.78 | 52.08 | 51.74 | 52.08 | 602,137 | +0.05(+0.10%) |
Jul 25, 2019 | 52.29 | 52.38 | 51.71 | 52.03 | 910,589 | -1.15(-2.15%) |
Jul 24, 2019 | 53.37 | 53.52 | 53.09 | 53.17 | 689,459 | -0.35(-0.65%) |
Jul 23, 2019 | 53.93 | 53.93 | 53.47 | 53.52 | 473,033 | -0.14(-0.25%) |
Jul 22, 2019 | 53.60 | 53.68 | 53.42 | 53.66 | 444,425 | +0.38(+0.71%) |
Jul 19, 2019 | 53.86 | 53.92 | 53.25 | 53.28 | 616,649 | -0.81(-1.50%) |
Jul 18, 2019 | 53.91 | 54.16 | 53.76 | 54.10 | 959,231 | +0.18(+0.33%) |
Jul 17, 2019 | 54.19 | 54.28 | 53.81 | 53.92 | 515,243 | -0.04(-0.08%) |
Jul 16, 2019 | 54.09 | 54.15 | 53.87 | 53.96 | 575,357 | +0.26(+0.49%) |
Jul 15, 2019 | 53.78 | 53.98 | 53.60 | 53.69 | 472,628 | +0.14(+0.26%) |
Jul 12, 2019 | 53.51 | 53.66 | 53.34 | 53.56 | 631,980 | -0.05(-0.10%) |
Jul 11, 2019 | 53.79 | 53.83 | 53.40 | 53.61 | 494,948 | +0.05(+0.10%) |
Jul 10, 2019 | 53.57 | 53.85 | 53.53 | 53.56 | 569,261 | -0.19(-0.35%) |
Jul 09, 2019 | 53.56 | 53.78 | 53.52 | 53.75 | 841,233 | -0.51(-0.94%) |
Jul 08, 2019 | 54.16 | 54.28 | 53.99 | 54.26 | 557,848 | +0.20(+0.36%) |
Jul 05, 2019 | 53.93 | 54.16 | 53.55 | 54.06 | 515,883 | -0.45(-0.83%) |
Jul 03, 2019 | 54.62 | 54.77 | 54.51 | 54.51 | 462,282 | +0.64(+1.19%) |
Jul 02, 2019 | 53.25 | 53.97 | 53.25 | 53.87 | 973,887 | +0.85(+1.60%) |
Jul 01, 2019 | 53.20 | 53.21 | 52.70 | 53.03 | 893,619 | +0.08(+0.15%) |
Jun 28, 2019 | 52.85 | 53.13 | 52.72 | 52.95 | 565,857 | +0.26(+0.49%) |
Jun 27, 2019 | 52.53 | 52.78 | 52.52 | 52.69 | 665,196 | -0.08(-0.15%) |
Jun 26, 2019 | 53.16 | 53.22 | 52.76 | 52.77 | 787,190 | -0.62(-1.15%) |
Jun 25, 2019 | 53.64 | 53.73 | 53.38 | 53.39 | 511,435 | -0.38(-0.72%) |
Jun 24, 2019 | 53.69 | 53.88 | 53.56 | 53.77 | 589,971 | +0.51(+0.96%) |
Jun 21, 2019 | 52.76 | 53.40 | 52.72 | 53.26 | 994,550 | +0.09(+0.16%) |
Jun 20, 2019 | 53.32 | 53.50 | 53.17 | 53.17 | 841,221 | -0.22(-0.42%) |
Jun 19, 2019 | 53.14 | 53.53 | 53.06 | 53.40 | 912,327 | +0.13(+0.24%) |
Jun 18, 2019 | 53.85 | 53.85 | 53.23 | 53.27 | 1,558,935 | -0.11(-0.21%) |
Jun 17, 2019 | 53.40 | 53.51 | 53.27 | 53.38 | 584,398 | -0.12(-0.22%) |
Jun 14, 2019 | 53.22 | 53.56 | 53.21 | 53.50 | 573,815 | -0.07(-0.13%) |
Jun 13, 2019 | 53.53 | 53.70 | 53.37 | 53.57 | 772,246 | -0.40(-0.74%) |
Jun 12, 2019 | 53.92 | 54.22 | 53.92 | 53.97 | 986,372 | +0.44(+0.81%) |
Jun 11, 2019 | 53.57 | 53.57 | 53.36 | 53.53 | 708,045 | +0.32(+0.61%) |
Jun 10, 2019 | 53.05 | 53.22 | 52.92 | 53.21 | 725,218 | -0.22(-0.42%) |
Jun 07, 2019 | 53.26 | 53.60 | 53.25 | 53.43 | 727,480 | +0.38(+0.72%) |
Jun 06, 2019 | 52.86 | 53.15 | 52.78 | 53.04 | 749,357 | +0.32(+0.62%) |
Jun 05, 2019 | 52.69 | 52.93 | 52.58 | 52.72 | 736,788 | +0.27(+0.52%) |
Jun 04, 2019 | 52.46 | 52.50 | 52.09 | 52.45 | 768,700 | -0.12(-0.23%) |
Jun 03, 2019 | 52.34 | 52.64 | 52.19 | 52.57 | 943,951 | +0.52(+1.00%) |
May 31, 2019 | 52.03 | 52.22 | 51.93 | 52.04 | 739,885 | -0.67(-1.26%) |
May 30, 2019 | 52.47 | 52.76 | 52.44 | 52.71 | 715,784 | +0.44(+0.83%) |
May 29, 2019 | 51.97 | 52.29 | 51.76 | 52.28 | 1,069,651 | -0.06(-0.11%) |
May 28, 2019 | 52.76 | 53.10 | 52.33 | 52.34 | 960,654 | -0.59(-1.11%) |
May 24, 2019 | 52.90 | 53.05 | 52.73 | 52.92 | 835,502 | +0.64(+1.23%) |
May 23, 2019 | 52.19 | 52.36 | 52.09 | 52.28 | 1,229,208 | -0.08(-0.15%) |
May 22, 2019 | 52.15 | 52.56 | 52.07 | 52.36 | 2,173,534 | +0.65(+1.26%) |
May 21, 2019 | 52.06 | 52.12 | 51.63 | 51.71 | 1,088,426 | -0.12(-0.23%) |
May 20, 2019 | 51.77 | 52.11 | 51.75 | 51.83 | 555,697 | -0.16(-0.31%) |
May 17, 2019 | 52.10 | 52.22 | 51.94 | 51.99 | 759,898 | -0.02(-0.03%) |
May 16, 2019 | 51.78 | 52.28 | 51.66 | 52.01 | 1,118,286 | +0.44(+0.86%) |
May 15, 2019 | 51.21 | 51.66 | 51.16 | 51.57 | 689,388 | +0.51(+1.00%) |
May 14, 2019 | 51.11 | 51.34 | 51.01 | 51.05 | 875,952 | -0.51(-0.99%) |
May 13, 2019 | 51.40 | 51.63 | 51.36 | 51.57 | 736,165 | -0.21(-0.41%) |
May 10, 2019 | 51.46 | 51.80 | 51.21 | 51.78 | 1,005,434 | +0.44(+0.85%) |
May 09, 2019 | 51.41 | 51.54 | 51.09 | 51.34 | 989,626 | -0.10(-0.20%) |
May 08, 2019 | 51.58 | 51.65 | 51.34 | 51.45 | 950,715 | +0.41(+0.80%) |
May 07, 2019 | 51.38 | 51.46 | 50.87 | 51.04 | 679,608 | -0.61(-1.17%) |
May 06, 2019 | 51.34 | 51.65 | 51.34 | 51.64 | 548,639 | -0.07(-0.13%) |
May 03, 2019 | 51.68 | 51.81 | 51.50 | 51.71 | 696,934 | +0.62(+1.20%) |
May 02, 2019 | 51.40 | 51.45 | 51.08 | 51.10 | 945,347 | +0.01(+0.02%) |
May 01, 2019 | 51.57 | 51.79 | 50.94 | 51.08 | 1,330,420 | -0.47(-0.90%) |
Apr 30, 2019 | 51.12 | 51.64 | 51.02 | 51.55 | 1,064,964 | +0.94(+1.86%) |
Apr 29, 2019 | 50.48 | 50.71 | 50.41 | 50.61 | 1,130,211 | +0.23(+0.45%) |
Apr 26, 2019 | 50.01 | 50.43 | 49.91 | 50.38 | 986,231 | +0.56(+1.12%) |
Apr 25, 2019 | 49.73 | 49.94 | 49.62 | 49.82 | 968,783 | +0.06(+0.12%) |
Apr 24, 2019 | 49.77 | 49.97 | 49.66 | 49.76 | 755,299 | -0.04(-0.09%) |
Apr 23, 2019 | 49.34 | 49.85 | 49.30 | 49.80 | 1,010,399 | +0.05(+0.10%) |
Apr 22, 2019 | 49.91 | 50.14 | 49.67 | 49.75 | 699,449 | -0.11(-0.22%) |
Apr 18, 2019 | 50.08 | 50.13 | 49.63 | 49.86 | 1,102,875 | +1.16(+2.39%) |
Apr 17, 2019 | 48.23 | 48.78 | 48.23 | 48.70 | 898,134 | +0.12(+0.24%) |
Apr 16, 2019 | 48.46 | 48.58 | 48.42 | 48.58 | 507,234 | +0.03(+0.07%) |
Apr 15, 2019 | 48.40 | 48.55 | 48.28 | 48.55 | 596,305 | +0.00(+0.00%) |
Apr 12, 2019 | 48.29 | 48.58 | 48.17 | 48.55 | 610,467 | -0.24(-0.49%) |
Apr 11, 2019 | 48.92 | 48.93 | 48.65 | 48.79 | 595,013 | +0.02(+0.03%) |
Apr 10, 2019 | 48.80 | 48.91 | 48.62 | 48.77 | 678,200 | -0.03(-0.05%) |
Apr 09, 2019 | 48.75 | 49.02 | 48.66 | 48.80 | 794,511 | -0.20(-0.42%) |
Apr 08, 2019 | 49.02 | 49.05 | 48.80 | 49.00 | 758,551 | +0.23(+0.47%) |
Apr 05, 2019 | 48.79 | 48.91 | 48.67 | 48.77 | 665,546 | -0.15(-0.31%) |
Apr 04, 2019 | 48.98 | 49.02 | 48.82 | 48.92 | 701,891 | +0.02(+0.03%) |
Apr 03, 2019 | 48.80 | 49.10 | 48.68 | 48.91 | 937,242 | +0.12(+0.24%) |
Apr 02, 2019 | 48.80 | 48.91 | 48.59 | 48.79 | 1,235,098 | +0.01(+0.02%) |
Apr 01, 2019 | 48.71 | 48.87 | 48.49 | 48.78 | 1,112,870 | -0.16(-0.33%) |
Mar 29, 2019 | 48.86 | 48.96 | 48.63 | 48.94 | 1,084,476 | -0.02(-0.03%) |
Mar 28, 2019 | 48.87 | 49.08 | 48.86 | 48.96 | 1,098,206 | +0.04(+0.09%) |
Mar 27, 2019 | 48.68 | 48.97 | 48.53 | 48.91 | 838,651 | -0.12(-0.24%) |
Mar 26, 2019 | 49.13 | 49.25 | 48.96 | 49.03 | 1,072,486 | +0.47(+0.96%) |
Mar 25, 2019 | 48.29 | 48.60 | 48.27 | 48.57 | 1,281,169 | +0.19(+0.39%) |
Mar 22, 2019 | 48.39 | 48.80 | 48.37 | 48.38 | 1,330,268 | -0.52(-1.06%) |
Mar 21, 2019 | 48.69 | 49.02 | 48.63 | 48.90 | 1,644,173 | +0.46(+0.95%) |
Mar 20, 2019 | 48.21 | 48.63 | 48.12 | 48.44 | 1,447,043 | +0.33(+0.69%) |
Mar 19, 2019 | 48.05 | 48.19 | 47.97 | 48.11 | 1,044,953 | +0.03(+0.07%) |
Mar 18, 2019 | 48.05 | 48.11 | 47.91 | 48.07 | 1,235,618 | -0.09(-0.19%) |
Mar 15, 2019 | 48.03 | 48.21 | 47.69 | 48.17 | 1,741,531 | +0.76(+1.61%) |
Mar 14, 2019 | 47.14 | 47.47 | 47.01 | 47.40 | 1,786,744 | +0.82(+1.77%) |
Mar 13, 2019 | 46.62 | 46.65 | 46.38 | 46.58 | 1,521,177 | +0.48(+1.05%) |
Mar 12, 2019 | 45.80 | 46.27 | 45.80 | 46.10 | 1,727,282 | +0.05(+0.11%) |
Mar 11, 2019 | 45.67 | 46.09 | 45.53 | 46.05 | 1,854,060 | -0.32(-0.69%) |
Mar 08, 2019 | 46.22 | 46.37 | 46.05 | 46.37 | 1,552,706 | +0.61(+1.33%) |
Mar 07, 2019 | 45.90 | 45.95 | 45.62 | 45.76 | 1,107,556 | +0.43(+0.95%) |
Mar 06, 2019 | 45.49 | 45.55 | 45.14 | 45.33 | 1,191,870 | -0.23(-0.50%) |
Mar 05, 2019 | 45.13 | 45.60 | 45.11 | 45.56 | 1,067,878 | +0.54(+1.21%) |
Mar 04, 2019 | 45.03 | 45.04 | 44.75 | 45.01 | 1,412,356 | +0.34(+0.76%) |
Mar 01, 2019 | 44.82 | 44.97 | 44.65 | 44.67 | 1,485,597 | -0.46(-1.01%) |
Feb 28, 2019 | 45.00 | 45.39 | 44.97 | 45.13 | 1,308,270 | +0.05(+0.11%) |
Feb 27, 2019 | 44.65 | 45.20 | 44.65 | 45.08 | 2,459,881 | -1.33(-2.87%) |
Feb 26, 2019 | 45.89 | 46.53 | 45.89 | 46.41 | 1,250,127 | +0.29(+0.62%) |
Feb 25, 2019 | 46.27 | 46.31 | 45.92 | 46.12 | 1,561,979 | -0.47(-1.00%) |
Feb 22, 2019 | 46.12 | 46.65 | 46.08 | 46.59 | 954,150 | -0.47(-1.01%) |
Feb 21, 2019 | 47.19 | 47.22 | 46.90 | 47.07 | 893,170 | +0.12(+0.25%) |
Feb 20, 2019 | 46.68 | 46.95 | 46.62 | 46.95 | 3,568,742 | +0.34(+0.73%) |
Feb 19, 2019 | 46.30 | 46.66 | 46.20 | 46.61 | 1,028,516 | +0.37(+0.81%) |
Feb 15, 2019 | 46.45 | 46.47 | 46.20 | 46.23 | 695,150 | +0.04(+0.09%) |
Feb 14, 2019 | 46.10 | 46.37 | 45.99 | 46.19 | 830,455 | +0.13(+0.28%) |
Feb 13, 2019 | 46.10 | 46.31 | 45.99 | 46.06 | 950,519 | -0.09(-0.20%) |
Feb 12, 2019 | 45.79 | 46.16 | 45.71 | 46.16 | 966,420 | +0.74(+1.63%) |
Feb 11, 2019 | 45.39 | 45.57 | 45.37 | 45.42 | 805,203 | -0.29(-0.63%) |
Feb 08, 2019 | 45.47 | 45.71 | 45.39 | 45.70 | 982,487 | +0.03(+0.07%) |
Feb 07, 2019 | 45.47 | 45.67 | 45.36 | 45.67 | 1,291,576 | +0.20(+0.44%) |
Feb 06, 2019 | 45.72 | 45.78 | 45.33 | 45.47 | 1,289,192 | -0.59(-1.28%) |
Feb 05, 2019 | 45.68 | 46.09 | 45.61 | 46.05 | 1,564,380 | +0.87(+1.92%) |
Feb 04, 2019 | 45.23 | 45.25 | 44.99 | 45.19 | 784,630 | +0.45(+1.02%) |
Feb 01, 2019 | 44.77 | 44.82 | 44.63 | 44.73 | 996,755 | +0.50(+1.12%) |
Jan 31, 2019 | 43.83 | 44.27 | 43.73 | 44.24 | 1,369,262 | -0.34(-0.75%) |
Jan 30, 2019 | 44.59 | 44.73 | 44.36 | 44.57 | 1,324,831 | +0.05(+0.11%) |
Jan 29, 2019 | 44.48 | 44.63 | 44.31 | 44.52 | 1,991,778 | +0.74(+1.69%) |
Jan 28, 2019 | 43.50 | 43.83 | 43.45 | 43.78 | 1,192,989 | -0.11(-0.25%) |
Jan 25, 2019 | 43.97 | 44.09 | 43.74 | 43.89 | 854,786 | -0.05(-0.11%) |
Jan 24, 2019 | 44.34 | 44.34 | 43.72 | 43.94 | 827,512 | -0.50(-1.12%) |
Jan 23, 2019 | 44.42 | 44.53 | 44.19 | 44.44 | 806,455 | +0.55(+1.25%) |
Jan 22, 2019 | 43.67 | 43.90 | 43.59 | 43.89 | 1,231,351 | -0.12(-0.27%) |
Jan 18, 2019 | 44.04 | 44.19 | 43.90 | 44.01 | 1,037,420 | +0.23(+0.52%) |
Jan 17, 2019 | 43.38 | 43.87 | 43.38 | 43.78 | 1,463,440 | +0.39(+0.89%) |
Jan 16, 2019 | 43.50 | 43.60 | 43.16 | 43.40 | 968,689 | -0.54(-1.22%) |
Jan 15, 2019 | 43.63 | 44.01 | 43.62 | 43.94 | 915,532 | +0.41(+0.95%) |
Jan 14, 2019 | 43.70 | 43.73 | 43.49 | 43.52 | 1,174,961 | -0.55(-1.24%) |
Jan 11, 2019 | 44.13 | 44.19 | 43.95 | 44.07 | 977,850 | +0.21(+0.48%) |
Jan 10, 2019 | 43.76 | 44.00 | 43.62 | 43.86 | 1,012,579 | +0.21(+0.48%) |
Jan 09, 2019 | 43.74 | 43.90 | 43.58 | 43.65 | 1,434,373 | -0.37(-0.84%) |
Jan 08, 2019 | 43.63 | 44.05 | 43.62 | 44.02 | 991,848 | +0.01(+0.02%) |
Jan 07, 2019 | 43.86 | 44.14 | 43.83 | 44.01 | 1,102,441 | -0.33(-0.74%) |
Jan 04, 2019 | 43.81 | 44.45 | 43.78 | 44.34 | 1,298,291 | +0.71(+1.64%) |
Jan 03, 2019 | 43.57 | 43.94 | 43.53 | 43.62 | 1,594,198 | -0.20(-0.46%) |
Jan 02, 2019 | 43.77 | 44.00 | 43.62 | 43.83 | 1,426,610 | -0.12(-0.27%) |
Dec 31, 2018 | 44.10 | 44.13 | 43.78 | 43.94 | 1,197,818 | +0.19(+0.44%) |
Dec 28, 2018 | 44.10 | 44.23 | 43.62 | 43.75 | 3,734,712 | -0.12(-0.27%) |
Dec 27, 2018 | 43.24 | 43.88 | 43.04 | 43.87 | 4,291,132 | +0.03(+0.06%) |
Dec 26, 2018 | 42.87 | 43.84 | 42.72 | 43.84 | 1,841,781 | +0.98(+2.28%) |
Dec 24, 2018 | 44.16 | 44.25 | 42.84 | 42.87 | 1,081,770 | -1.09(-2.47%) |
Dec 21, 2018 | 44.27 | 44.88 | 43.91 | 43.95 | 2,096,955 | -0.45(-1.02%) |
Dec 20, 2018 | 44.78 | 44.78 | 44.21 | 44.41 | 2,026,452 | +0.07(+0.15%) |
Dec 19, 2018 | 44.55 | 44.94 | 44.17 | 44.34 | 1,333,780 | -0.13(-0.30%) |
Dec 18, 2018 | 44.62 | 44.79 | 44.33 | 44.47 | 2,087,448 | +0.00(+0.00%) |
Dec 17, 2018 | 45.30 | 45.31 | 44.34 | 44.47 | 2,157,236 | -0.94(-2.07%) |
Dec 14, 2018 | 45.58 | 45.80 | 45.37 | 45.42 | 1,347,754 | -0.61(-1.32%) |
Dec 13, 2018 | 46.16 | 46.31 | 45.94 | 46.02 | 1,442,547 | +0.12(+0.26%) |
Dec 12, 2018 | 45.89 | 46.21 | 45.88 | 45.90 | 1,195,601 | +0.36(+0.79%) |
Dec 11, 2018 | 45.35 | 45.77 | 45.28 | 45.54 | 1,173,363 | +0.47(+1.05%) |
Dec 10, 2018 | 45.44 | 45.47 | 44.70 | 45.07 | 2,036,701 | -0.38(-0.83%) |
Dec 07, 2018 | 45.51 | 45.66 | 45.33 | 45.45 | 962,273 | +0.14(+0.32%) |
Dec 06, 2018 | 44.99 | 45.33 | 44.56 | 45.31 | 1,678,811 | -0.22(-0.48%) |
Dec 04, 2018 | 46.10 | 46.11 | 45.50 | 45.52 | 1,594,238 | -0.16(-0.35%) |
Dec 03, 2018 | 45.57 | 45.68 | 45.28 | 45.68 | 1,147,280 | +0.03(+0.06%) |
Nov 30, 2018 | 45.68 | 45.72 | 45.44 | 45.66 | 923,155 | -0.19(-0.42%) |
Nov 29, 2018 | 45.72 | 46.09 | 45.67 | 45.85 | 1,376,901 | -0.30(-0.66%) |
Nov 28, 2018 | 45.88 | 46.16 | 45.64 | 46.16 | 1,549,484 | +0.23(+0.49%) |
Nov 27, 2018 | 45.67 | 45.94 | 45.51 | 45.93 | 2,056,240 | +0.50(+1.11%) |
Nov 26, 2018 | 45.42 | 45.52 | 45.23 | 45.42 | 1,960,647 | -0.28(-0.61%) |
Nov 23, 2018 | 45.53 | 45.83 | 45.39 | 45.70 | 1,038,252 | -0.07(-0.15%) |
Nov 21, 2018 | 45.77 | 45.77 | 45.77 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 45.94 | 46.07 | 45.70 | 45.76 | 2,402,417 | -0.22(-0.48%) |
Nov 19, 2018 | 46.28 | 46.35 | 45.87 | 45.98 | 1,262,745 | -0.09(-0.20%) |
Nov 16, 2018 | 45.87 | 46.27 | 45.83 | 46.07 | 1,760,225 | +0.40(+0.88%) |
Nov 15, 2018 | 45.68 | 45.69 | 45.16 | 45.67 | 2,410,846 | +0.36(+0.80%) |
Nov 14, 2018 | 45.31 | 45.51 | 45.04 | 45.31 | 1,229,735 | -0.13(-0.28%) |
Nov 13, 2018 | 45.28 | 45.65 | 45.10 | 45.43 | 1,804,975 | +0.57(+1.27%) |
Nov 12, 2018 | 45.06 | 45.21 | 44.80 | 44.86 | 1,644,053 | -0.51(-1.13%) |
Nov 09, 2018 | 45.41 | 45.53 | 45.21 | 45.37 | 1,034,090 | +0.48(+1.07%) |
Nov 08, 2018 | 45.12 | 45.21 | 44.77 | 44.89 | 864,483 | -0.60(-1.31%) |
Nov 07, 2018 | 45.55 | 45.56 | 45.26 | 45.49 | 1,186,827 | +0.54(+1.20%) |
Nov 06, 2018 | 44.93 | 45.00 | 44.79 | 44.95 | 1,196,254 | -0.03(-0.07%) |
Nov 05, 2018 | 44.89 | 45.14 | 44.81 | 44.99 | 1,013,028 | +0.25(+0.56%) |
Nov 02, 2018 | 44.54 | 44.94 | 44.42 | 44.73 | 978,920 | -0.28(-0.62%) |
Nov 01, 2018 | 44.70 | 45.03 | 44.64 | 45.01 | 911,003 | +0.83(+1.88%) |
Oct 31, 2018 | 44.61 | 44.61 | 44.14 | 44.18 | 1,338,363 | -0.53(-1.19%) |
Oct 30, 2018 | 44.08 | 44.74 | 44.05 | 44.71 | 1,240,889 | +0.39(+0.88%) |
Oct 29, 2018 | 44.44 | 44.68 | 44.04 | 44.32 | 1,475,744 | -0.19(-0.43%) |
Oct 26, 2018 | 44.87 | 44.89 | 44.08 | 44.51 | 1,263,092 | -0.73(-1.62%) |
Oct 25, 2018 | 45.31 | 45.43 | 45.06 | 45.25 | 1,157,684 | +0.38(+0.86%) |
Oct 24, 2018 | 45.24 | 45.36 | 44.82 | 44.86 | 1,387,813 | -0.43(-0.94%) |
Oct 23, 2018 | 45.28 | 45.46 | 44.71 | 45.29 | 2,878,117 | +0.48(+1.08%) |
Oct 22, 2018 | 45.46 | 45.51 | 44.65 | 44.81 | 1,445,531 | -0.24(-0.54%) |
Oct 19, 2018 | 45.12 | 45.31 | 44.81 | 45.05 | 1,689,279 | +1.58(+3.65%) |
Oct 18, 2018 | 43.67 | 44.02 | 43.35 | 43.46 | 1,876,475 | -0.84(-1.90%) |
Oct 17, 2018 | 44.12 | 44.41 | 43.82 | 44.31 | 1,189,808 | -0.27(-0.60%) |
Oct 16, 2018 | 44.68 | 44.79 | 44.47 | 44.57 | 788,842 | +0.63(+1.42%) |
Oct 15, 2018 | 43.53 | 44.17 | 43.52 | 43.95 | 1,017,559 | +0.54(+1.25%) |
Oct 12, 2018 | 43.48 | 43.55 | 43.06 | 43.40 | 1,446,446 | +0.18(+0.42%) |
Oct 11, 2018 | 44.08 | 44.11 | 43.00 | 43.22 | 1,551,336 | -0.90(-2.04%) |
Oct 10, 2018 | 44.53 | 44.66 | 44.12 | 44.12 | 914,828 | -0.36(-0.81%) |
Oct 09, 2018 | 44.13 | 44.61 | 44.12 | 44.48 | 917,815 | +0.06(+0.13%) |
Oct 08, 2018 | 44.04 | 44.46 | 44.01 | 44.42 | 824,741 | +0.02(+0.06%) |
Oct 05, 2018 | 44.16 | 44.46 | 44.16 | 44.40 | 1,437,932 | -0.05(-0.11%) |
Oct 04, 2018 | 44.72 | 44.75 | 44.26 | 44.45 | 1,133,547 | -1.11(-2.43%) |
Oct 03, 2018 | 45.71 | 45.93 | 45.52 | 45.56 | 967,809 | +0.00(+0.00%) |
Oct 02, 2018 | 45.32 | 45.66 | 45.24 | 45.56 | 746,825 | -0.50(-1.09%) |
Oct 01, 2018 | 46.11 | 46.17 | 45.95 | 46.06 | 670,500 | +0.22(+0.47%) |
Sep 28, 2018 | 45.95 | 46.04 | 45.76 | 45.84 | 885,951 | -0.25(-0.54%) |
Sep 27, 2018 | 46.27 | 46.43 | 46.06 | 46.09 | 617,923 | +0.13(+0.29%) |
Sep 26, 2018 | 45.81 | 46.22 | 45.79 | 45.96 | 922,346 | +0.23(+0.49%) |
Sep 25, 2018 | 45.91 | 46.03 | 45.71 | 45.73 | 723,498 | -0.18(-0.38%) |
Sep 24, 2018 | 46.23 | 46.25 | 45.86 | 45.91 | 916,725 | -0.70(-1.50%) |
Sep 21, 2018 | 46.32 | 46.75 | 46.31 | 46.61 | 653,191 | -0.05(-0.11%) |
Sep 20, 2018 | 46.11 | 46.66 | 46.07 | 46.66 | 630,927 | +1.18(+2.59%) |
Sep 19, 2018 | 45.46 | 45.54 | 45.29 | 45.48 | 1,092,131 | -1.03(-2.21%) |
Sep 18, 2018 | 46.66 | 46.82 | 46.46 | 46.51 | 807,670 | -0.13(-0.29%) |
Sep 17, 2018 | 46.59 | 46.71 | 46.53 | 46.64 | 637,250 | +0.12(+0.25%) |
Sep 14, 2018 | 46.73 | 46.73 | 46.39 | 46.52 | 550,062 | -0.29(-0.62%) |
Sep 13, 2018 | 46.79 | 46.95 | 46.66 | 46.82 | 520,788 | -0.14(-0.30%) |
Sep 12, 2018 | 46.54 | 47.11 | 46.52 | 46.96 | 715,924 | +0.33(+0.72%) |
Sep 11, 2018 | 46.32 | 46.65 | 46.25 | 46.62 | 632,337 | +0.28(+0.61%) |
Sep 10, 2018 | 46.27 | 46.45 | 46.21 | 46.34 | 536,432 | +0.68(+1.50%) |
Sep 07, 2018 | 45.52 | 45.85 | 45.46 | 45.66 | 1,071,463 | +0.12(+0.26%) |
Sep 06, 2018 | 45.69 | 45.80 | 45.46 | 45.54 | 1,272,189 | -0.60(-1.30%) |
Sep 05, 2018 | 46.13 | 46.32 | 46.06 | 46.14 | 1,099,017 | -0.43(-0.91%) |