Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 47.47 | 48.39 | 47.42 | 48.37 | 3,780,345 | +0.99(+2.09%) |
Jun 27, 2019 | 47.29 | 47.48 | 47.16 | 47.38 | 1,793,999 | +0.04(+0.07%) |
Jun 26, 2019 | 47.29 | 47.68 | 46.98 | 47.34 | 2,110,808 | +0.44(+0.94%) |
Jun 25, 2019 | 47.27 | 47.30 | 46.85 | 46.90 | 1,976,389 | -0.40(-0.85%) |
Jun 24, 2019 | 48.51 | 48.71 | 47.11 | 47.30 | 3,399,015 | -1.16(-2.39%) |
Jun 21, 2019 | 47.52 | 48.47 | 47.52 | 48.46 | 5,473,049 | +0.83(+1.74%) |
Jun 20, 2019 | 47.12 | 47.71 | 47.03 | 47.63 | 3,609,247 | +1.06(+2.28%) |
Jun 19, 2019 | 46.19 | 46.71 | 45.97 | 46.57 | 2,988,894 | +0.41(+0.88%) |
Jun 18, 2019 | 45.95 | 46.27 | 45.73 | 46.16 | 2,624,275 | +0.60(+1.33%) |
Jun 17, 2019 | 45.23 | 45.74 | 45.12 | 45.55 | 2,526,195 | +0.25(+0.54%) |
Jun 14, 2019 | 45.72 | 45.79 | 45.02 | 45.31 | 2,239,013 | -0.40(-0.88%) |
Jun 13, 2019 | 45.72 | 45.79 | 45.43 | 45.71 | 2,666,668 | +0.41(+0.90%) |
Jun 12, 2019 | 45.93 | 46.31 | 45.06 | 45.30 | 3,111,634 | -0.89(-1.93%) |
Jun 11, 2019 | 46.54 | 46.57 | 46.10 | 46.19 | 1,958,630 | -0.07(-0.15%) |
Jun 10, 2019 | 46.48 | 46.61 | 46.14 | 46.26 | 1,928,200 | -0.12(-0.26%) |
Jun 07, 2019 | 46.47 | 47.00 | 46.30 | 46.38 | 2,461,378 | +0.01(+0.02%) |
Jun 06, 2019 | 46.00 | 46.89 | 45.84 | 46.38 | 3,970,336 | +0.51(+1.12%) |
Jun 05, 2019 | 45.78 | 45.95 | 45.58 | 45.86 | 2,262,517 | +0.11(+0.23%) |
Jun 04, 2019 | 45.19 | 45.77 | 44.94 | 45.76 | 2,326,165 | +0.93(+2.07%) |
Jun 03, 2019 | 45.07 | 45.29 | 44.65 | 44.83 | 2,661,387 | +0.11(+0.25%) |
May 31, 2019 | 44.61 | 45.21 | 44.55 | 44.72 | 3,269,887 | -0.36(-0.80%) |
May 30, 2019 | 44.86 | 45.26 | 44.85 | 45.08 | 1,723,768 | +0.20(+0.45%) |
May 29, 2019 | 44.61 | 44.98 | 44.37 | 44.87 | 3,365,158 | -0.30(-0.65%) |
May 28, 2019 | 46.22 | 46.29 | 45.01 | 45.17 | 4,015,181 | -0.98(-2.13%) |
May 24, 2019 | 46.30 | 46.38 | 45.86 | 46.15 | 2,024,046 | +0.23(+0.51%) |
May 23, 2019 | 46.43 | 46.43 | 45.24 | 45.92 | 4,067,467 | -1.11(-2.36%) |
May 22, 2019 | 47.64 | 47.70 | 46.81 | 47.03 | 2,796,940 | -0.75(-1.56%) |
May 21, 2019 | 47.37 | 48.04 | 47.27 | 47.78 | 2,771,235 | +0.65(+1.39%) |
May 20, 2019 | 48.00 | 48.00 | 47.11 | 47.12 | 2,453,102 | -0.79(-1.66%) |
May 17, 2019 | 47.66 | 48.35 | 47.66 | 47.92 | 1,963,867 | +0.05(+0.10%) |
May 16, 2019 | 47.52 | 48.06 | 47.42 | 47.87 | 2,342,916 | +0.60(+1.26%) |
May 15, 2019 | 47.16 | 47.52 | 47.02 | 47.27 | 1,844,116 | +0.20(+0.42%) |
May 14, 2019 | 46.95 | 47.51 | 46.83 | 47.07 | 1,947,446 | +0.34(+0.72%) |
May 13, 2019 | 47.19 | 47.19 | 46.15 | 46.74 | 3,304,592 | -0.51(-1.09%) |
May 10, 2019 | 46.37 | 47.38 | 46.21 | 47.25 | 2,564,380 | +0.83(+1.79%) |
May 09, 2019 | 46.10 | 46.46 | 45.80 | 46.42 | 2,787,267 | +0.01(+0.03%) |
May 08, 2019 | 46.48 | 46.90 | 46.37 | 46.41 | 2,005,816 | -0.22(-0.47%) |
May 07, 2019 | 46.25 | 46.62 | 45.66 | 46.62 | 3,414,988 | +0.08(+0.17%) |
May 06, 2019 | 46.64 | 47.01 | 46.45 | 46.55 | 2,827,805 | -0.47(-1.00%) |
May 03, 2019 | 47.36 | 47.50 | 47.00 | 47.02 | 2,970,698 | +0.03(+0.06%) |
May 02, 2019 | 47.22 | 47.47 | 46.60 | 46.99 | 4,946,395 | -0.51(-1.08%) |
May 01, 2019 | 47.78 | 48.20 | 46.90 | 47.50 | 4,718,605 | -0.25(-0.52%) |
Apr 30, 2019 | 48.51 | 48.51 | 47.55 | 47.75 | 3,428,984 | -0.48(-1.01%) |
Apr 29, 2019 | 48.21 | 48.48 | 48.04 | 48.23 | 1,874,130 | -0.08(-0.16%) |
Apr 26, 2019 | 48.42 | 48.49 | 47.78 | 48.31 | 2,607,630 | -0.12(-0.24%) |
Apr 25, 2019 | 48.47 | 48.96 | 48.30 | 48.43 | 2,183,440 | -0.19(-0.39%) |
Apr 24, 2019 | 48.59 | 48.69 | 48.34 | 48.61 | 2,350,194 | +0.11(+0.23%) |
Apr 23, 2019 | 48.59 | 48.66 | 48.08 | 48.50 | 2,336,724 | -0.04(-0.09%) |
Apr 22, 2019 | 48.18 | 48.60 | 47.88 | 48.54 | 2,897,158 | +0.55(+1.14%) |
Apr 18, 2019 | 48.33 | 48.48 | 47.90 | 48.00 | 2,442,438 | -0.41(-0.85%) |
Apr 17, 2019 | 48.83 | 48.94 | 48.39 | 48.41 | 2,197,351 | -0.35(-0.73%) |
Apr 16, 2019 | 48.80 | 48.95 | 48.63 | 48.76 | 2,102,428 | +0.10(+0.21%) |
Apr 15, 2019 | 48.88 | 49.09 | 48.40 | 48.66 | 2,289,462 | -0.35(-0.72%) |
Apr 12, 2019 | 48.75 | 49.12 | 48.68 | 49.01 | 2,115,147 | +0.39(+0.80%) |
Apr 11, 2019 | 48.43 | 48.65 | 48.24 | 48.62 | 1,651,258 | +0.16(+0.33%) |
Apr 10, 2019 | 48.66 | 48.95 | 48.37 | 48.46 | 2,004,202 | -0.04(-0.09%) |
Apr 09, 2019 | 48.83 | 48.83 | 48.26 | 48.50 | 2,057,986 | -0.45(-0.92%) |
Apr 08, 2019 | 48.97 | 49.15 | 48.75 | 48.95 | 2,302,034 | -0.01(-0.03%) |
Apr 05, 2019 | 48.25 | 49.17 | 48.11 | 48.97 | 3,172,504 | +0.74(+1.53%) |
Apr 04, 2019 | 48.15 | 48.24 | 47.78 | 48.23 | 2,429,585 | +0.11(+0.23%) |
Apr 03, 2019 | 48.86 | 48.86 | 47.82 | 48.12 | 3,122,679 | -0.62(-1.27%) |
Apr 02, 2019 | 48.93 | 49.02 | 48.63 | 48.74 | 2,586,991 | -0.10(-0.20%) |
Apr 01, 2019 | 48.60 | 48.87 | 48.33 | 48.84 | 2,893,248 | +0.35(+0.73%) |
Mar 29, 2019 | 48.58 | 48.62 | 48.15 | 48.48 | 4,375,501 | +0.32(+0.66%) |
Mar 28, 2019 | 47.59 | 48.18 | 47.45 | 48.16 | 3,761,082 | +0.37(+0.78%) |
Mar 27, 2019 | 47.82 | 48.18 | 47.48 | 47.79 | 2,536,131 | -0.31(-0.65%) |
Mar 26, 2019 | 48.49 | 48.89 | 47.91 | 48.10 | 2,832,035 | +0.01(+0.01%) |
Mar 25, 2019 | 47.81 | 48.16 | 47.44 | 48.09 | 2,551,086 | +0.19(+0.39%) |
Mar 22, 2019 | 48.12 | 48.45 | 47.67 | 47.91 | 3,376,917 | -0.58(-1.20%) |
Mar 21, 2019 | 47.65 | 48.50 | 47.65 | 48.49 | 2,577,044 | +0.73(+1.53%) |
Mar 20, 2019 | 47.43 | 48.27 | 47.22 | 47.76 | 3,841,469 | +0.34(+0.72%) |
Mar 19, 2019 | 47.62 | 47.79 | 47.26 | 47.42 | 3,067,536 | -0.04(-0.09%) |
Mar 18, 2019 | 46.59 | 47.61 | 46.48 | 47.46 | 4,141,162 | +1.06(+2.27%) |
Mar 15, 2019 | 46.36 | 46.68 | 46.20 | 46.41 | 6,439,221 | -0.19(-0.40%) |
Mar 14, 2019 | 46.69 | 46.79 | 46.49 | 46.59 | 2,574,229 | -0.13(-0.28%) |
Mar 13, 2019 | 46.75 | 46.82 | 46.40 | 46.73 | 3,138,207 | +0.39(+0.84%) |
Mar 12, 2019 | 46.16 | 46.80 | 46.06 | 46.34 | 3,480,999 | +0.32(+0.69%) |
Mar 11, 2019 | 45.77 | 46.11 | 45.55 | 46.02 | 3,301,068 | +0.49(+1.08%) |
Mar 08, 2019 | 45.14 | 45.59 | 44.79 | 45.52 | 3,421,286 | -0.22(-0.47%) |
Mar 07, 2019 | 45.48 | 46.05 | 45.37 | 45.74 | 4,031,221 | +0.32(+0.70%) |
Mar 06, 2019 | 45.47 | 45.69 | 45.27 | 45.42 | 3,476,417 | -0.36(-0.79%) |
Mar 05, 2019 | 45.83 | 45.90 | 45.37 | 45.78 | 3,881,814 | +0.03(+0.08%) |
Mar 04, 2019 | 46.12 | 46.12 | 44.93 | 45.75 | 3,856,438 | +0.02(+0.05%) |
Mar 01, 2019 | 44.90 | 45.78 | 44.83 | 45.73 | 4,562,627 | +1.12(+2.51%) |
Feb 28, 2019 | 45.23 | 45.28 | 44.46 | 44.61 | 8,433,452 | -0.62(-1.37%) |
Feb 27, 2019 | 44.95 | 45.42 | 44.51 | 45.23 | 4,543,274 | +0.60(+1.34%) |
Feb 26, 2019 | 45.93 | 46.40 | 44.49 | 44.63 | 8,760,553 | -2.33(-4.97%) |
Feb 25, 2019 | 47.14 | 47.30 | 46.79 | 46.96 | 6,683,104 | -0.15(-0.32%) |
Feb 22, 2019 | 47.43 | 47.43 | 46.89 | 47.11 | 3,319,296 | +0.05(+0.10%) |
Feb 21, 2019 | 47.26 | 47.40 | 46.70 | 47.07 | 3,666,161 | -0.22(-0.47%) |
Feb 20, 2019 | 47.52 | 47.74 | 47.20 | 47.29 | 4,499,699 | -0.32(-0.67%) |
Feb 19, 2019 | 46.79 | 48.01 | 46.72 | 47.61 | 4,831,153 | +0.60(+1.28%) |
Feb 15, 2019 | 46.71 | 47.19 | 46.66 | 47.00 | 6,660,056 | +0.72(+1.54%) |
Feb 14, 2019 | 45.62 | 46.62 | 45.52 | 46.29 | 5,801,574 | +0.42(+0.91%) |
Feb 13, 2019 | 45.44 | 46.01 | 45.36 | 45.87 | 2,737,304 | +0.60(+1.33%) |
Feb 12, 2019 | 45.79 | 45.93 | 45.10 | 45.27 | 3,871,573 | +0.11(+0.25%) |
Feb 11, 2019 | 44.86 | 45.23 | 44.72 | 45.16 | 3,799,198 | +0.02(+0.05%) |
Feb 08, 2019 | 45.16 | 45.25 | 44.30 | 45.14 | 3,272,046 | -0.08(-0.18%) |
Feb 07, 2019 | 45.42 | 45.55 | 44.84 | 45.22 | 3,980,460 | -0.44(-0.96%) |
Feb 06, 2019 | 45.70 | 45.84 | 45.43 | 45.66 | 3,412,084 | -0.31(-0.66%) |
Feb 05, 2019 | 45.66 | 46.02 | 45.43 | 45.96 | 3,380,481 | +0.15(+0.33%) |
Feb 04, 2019 | 44.82 | 45.82 | 44.78 | 45.81 | 3,621,103 | +0.58(+1.27%) |
Feb 01, 2019 | 44.87 | 45.24 | 44.41 | 45.23 | 3,186,910 | +0.66(+1.48%) |
Jan 31, 2019 | 44.86 | 44.86 | 44.10 | 44.57 | 3,636,506 | +0.01(+0.02%) |
Jan 30, 2019 | 44.37 | 44.77 | 44.16 | 44.57 | 2,753,511 | +0.42(+0.94%) |
Jan 29, 2019 | 43.43 | 44.59 | 43.29 | 44.15 | 7,362,919 | +0.91(+2.10%) |
Jan 28, 2019 | 42.82 | 43.26 | 42.55 | 43.24 | 3,708,951 | -0.10(-0.24%) |
Jan 25, 2019 | 43.23 | 43.39 | 42.94 | 43.34 | 4,112,170 | +0.45(+1.05%) |
Jan 24, 2019 | 42.74 | 43.20 | 42.46 | 42.89 | 4,081,557 | +0.07(+0.16%) |
Jan 23, 2019 | 42.99 | 43.24 | 42.27 | 42.83 | 5,709,272 | -0.02(-0.05%) |
Jan 22, 2019 | 42.96 | 43.31 | 42.57 | 42.85 | 4,993,720 | -0.42(-0.97%) |
Jan 18, 2019 | 42.83 | 43.61 | 42.63 | 43.26 | 5,008,077 | +0.88(+2.08%) |
Jan 17, 2019 | 41.59 | 42.50 | 41.59 | 42.38 | 3,489,599 | +0.50(+1.19%) |
Jan 16, 2019 | 41.80 | 42.19 | 41.62 | 41.88 | 3,607,767 | +0.14(+0.34%) |
Jan 15, 2019 | 40.85 | 41.82 | 40.81 | 41.74 | 3,875,092 | +1.09(+2.68%) |
Jan 14, 2019 | 40.46 | 41.02 | 40.02 | 40.65 | 3,070,865 | -0.29(-0.72%) |
Jan 11, 2019 | 41.10 | 41.40 | 40.72 | 40.94 | 4,539,519 | -0.16(-0.40%) |
Jan 10, 2019 | 40.51 | 41.15 | 40.37 | 41.11 | 4,198,703 | +0.21(+0.52%) |
Jan 09, 2019 | 40.83 | 41.27 | 40.36 | 40.89 | 6,057,730 | +0.59(+1.46%) |
Jan 08, 2019 | 39.92 | 40.52 | 39.66 | 40.31 | 3,938,937 | +0.84(+2.13%) |
Jan 07, 2019 | 38.92 | 39.79 | 38.58 | 39.46 | 4,345,753 | +0.68(+1.75%) |
Jan 04, 2019 | 37.99 | 38.91 | 37.60 | 38.79 | 3,950,609 | +1.62(+4.37%) |
Jan 03, 2019 | 37.37 | 37.66 | 36.64 | 37.16 | 5,426,173 | -0.09(-0.24%) |
Jan 02, 2019 | 36.32 | 37.69 | 36.09 | 37.25 | 5,169,752 | +0.31(+0.85%) |
Dec 31, 2018 | 36.44 | 36.97 | 36.33 | 36.94 | 4,199,201 | +0.66(+1.83%) |
Dec 28, 2018 | 36.72 | 36.94 | 35.49 | 36.27 | 6,056,198 | -0.23(-0.64%) |
Dec 27, 2018 | 36.02 | 36.54 | 34.89 | 36.51 | 5,725,272 | -0.26(-0.71%) |
Dec 26, 2018 | 35.08 | 36.78 | 34.41 | 36.77 | 4,026,375 | +1.99(+5.73%) |
Dec 24, 2018 | 36.49 | 36.59 | 34.77 | 34.77 | 2,367,765 | -2.13(-5.77%) |
Dec 21, 2018 | 36.79 | 38.05 | 36.67 | 36.90 | 7,566,742 | -0.42(-1.14%) |
Dec 20, 2018 | 37.79 | 38.37 | 36.80 | 37.33 | 5,251,847 | -0.94(-2.45%) |
Dec 19, 2018 | 38.85 | 39.80 | 37.92 | 38.27 | 4,592,898 | -0.40(-1.03%) |
Dec 18, 2018 | 40.05 | 40.21 | 38.47 | 38.66 | 4,549,888 | -1.46(-3.63%) |
Dec 17, 2018 | 41.06 | 41.40 | 39.83 | 40.12 | 4,172,062 | -1.09(-2.64%) |
Dec 14, 2018 | 41.75 | 42.16 | 41.04 | 41.21 | 3,485,848 | -0.86(-2.05%) |
Dec 13, 2018 | 40.70 | 42.17 | 40.70 | 42.07 | 4,417,326 | +1.19(+2.91%) |
Dec 12, 2018 | 40.89 | 41.26 | 40.59 | 40.88 | 2,738,183 | +0.50(+1.24%) |
Dec 11, 2018 | 41.08 | 41.23 | 39.93 | 40.38 | 3,559,810 | -0.12(-0.30%) |
Dec 10, 2018 | 40.65 | 40.98 | 39.32 | 40.50 | 4,142,523 | -0.57(-1.38%) |
Dec 07, 2018 | 41.33 | 42.31 | 41.00 | 41.07 | 3,730,351 | +0.42(+1.04%) |
Dec 06, 2018 | 40.78 | 40.85 | 39.56 | 40.65 | 4,112,483 | -0.84(-2.03%) |
Dec 04, 2018 | 42.87 | 43.11 | 41.30 | 41.49 | 4,388,932 | -1.47(-3.43%) |
Dec 03, 2018 | 42.91 | 43.21 | 42.26 | 42.96 | 3,332,996 | +0.90(+2.15%) |
Nov 30, 2018 | 41.67 | 42.25 | 41.37 | 42.06 | 4,568,585 | +0.06(+0.15%) |
Nov 29, 2018 | 42.01 | 42.35 | 41.59 | 42.00 | 3,363,376 | +0.56(+1.35%) |
Nov 28, 2018 | 40.85 | 41.56 | 40.31 | 41.44 | 3,321,730 | +0.53(+1.29%) |
Nov 27, 2018 | 40.73 | 41.20 | 40.67 | 40.91 | 2,999,281 | +0.15(+0.37%) |
Nov 26, 2018 | 40.92 | 41.17 | 40.57 | 40.76 | 2,787,281 | +0.29(+0.73%) |
Nov 23, 2018 | 40.77 | 41.02 | 40.20 | 40.46 | 1,280,647 | -1.29(-3.10%) |
Nov 21, 2018 | 41.76 | 41.76 | 41.76 | 0 | +0.45(+1.08%) | |
Nov 20, 2018 | 42.15 | 42.24 | 41.07 | 41.31 | 3,321,719 | -1.33(-3.11%) |
Nov 19, 2018 | 42.30 | 42.85 | 41.63 | 42.64 | 3,244,056 | +0.05(+0.13%) |
Nov 16, 2018 | 42.14 | 42.74 | 41.76 | 42.59 | 3,395,730 | +0.58(+1.37%) |
Nov 15, 2018 | 41.16 | 42.02 | 40.85 | 42.01 | 3,367,949 | +0.68(+1.64%) |
Nov 14, 2018 | 42.41 | 42.62 | 41.26 | 41.33 | 3,258,205 | -0.44(-1.05%) |
Nov 13, 2018 | 42.67 | 43.03 | 41.62 | 41.77 | 2,617,186 | -0.94(-2.21%) |
Nov 12, 2018 | 43.48 | 43.64 | 42.59 | 42.72 | 2,893,498 | -0.48(-1.11%) |
Nov 09, 2018 | 43.23 | 43.51 | 42.62 | 43.19 | 3,520,610 | -0.60(-1.38%) |
Nov 08, 2018 | 43.88 | 44.46 | 43.59 | 43.80 | 3,557,648 | -0.07(-0.16%) |
Nov 07, 2018 | 43.86 | 44.45 | 43.39 | 43.87 | 3,953,642 | +0.26(+0.60%) |
Nov 06, 2018 | 43.65 | 43.80 | 42.80 | 43.61 | 2,841,009 | -0.18(-0.41%) |
Nov 05, 2018 | 43.28 | 43.80 | 42.99 | 43.78 | 3,594,417 | +0.97(+2.27%) |
Nov 02, 2018 | 44.23 | 44.37 | 42.35 | 42.81 | 4,028,020 | -0.98(-2.23%) |
Nov 01, 2018 | 44.54 | 44.54 | 43.31 | 43.79 | 3,616,787 | -0.53(-1.20%) |
Oct 31, 2018 | 43.72 | 45.20 | 43.58 | 44.32 | 6,596,521 | +1.57(+3.68%) |
Oct 30, 2018 | 42.71 | 43.12 | 42.02 | 42.75 | 3,518,531 | +0.03(+0.06%) |
Oct 29, 2018 | 43.17 | 43.41 | 42.20 | 42.72 | 3,625,218 | -0.07(-0.17%) |
Oct 26, 2018 | 43.42 | 43.54 | 42.20 | 42.79 | 4,251,491 | -0.86(-1.97%) |
Oct 25, 2018 | 43.58 | 44.18 | 43.17 | 43.65 | 3,324,020 | +0.66(+1.52%) |
Oct 24, 2018 | 44.59 | 44.59 | 42.96 | 43.00 | 3,304,297 | -1.53(-3.43%) |
Oct 23, 2018 | 44.60 | 44.85 | 43.26 | 44.52 | 4,249,088 | -0.73(-1.61%) |
Oct 22, 2018 | 45.82 | 45.86 | 44.84 | 45.25 | 2,885,607 | -0.55(-1.19%) |
Oct 19, 2018 | 45.57 | 46.27 | 45.56 | 45.80 | 4,684,574 | +0.59(+1.30%) |
Oct 18, 2018 | 44.99 | 45.92 | 44.83 | 45.21 | 2,621,313 | -0.07(-0.15%) |
Oct 17, 2018 | 45.57 | 45.59 | 44.85 | 45.28 | 2,342,414 | -0.30(-0.65%) |
Oct 16, 2018 | 44.35 | 45.94 | 44.15 | 45.58 | 4,240,300 | +1.79(+4.09%) |
Oct 15, 2018 | 43.92 | 44.19 | 43.44 | 43.79 | 2,353,321 | -0.14(-0.32%) |
Oct 12, 2018 | 44.18 | 44.60 | 42.96 | 43.93 | 3,747,807 | -0.14(-0.31%) |
Oct 11, 2018 | 45.19 | 45.19 | 43.90 | 44.06 | 4,501,708 | -1.41(-3.11%) |
Oct 10, 2018 | 46.42 | 46.61 | 45.44 | 45.48 | 3,594,427 | -0.95(-2.05%) |
Oct 09, 2018 | 46.27 | 46.54 | 46.08 | 46.43 | 1,973,450 | +0.22(+0.47%) |
Oct 08, 2018 | 46.19 | 46.58 | 45.93 | 46.21 | 2,148,230 | -0.14(-0.31%) |
Oct 05, 2018 | 46.22 | 46.58 | 46.11 | 46.35 | 2,342,879 | +0.09(+0.19%) |
Oct 04, 2018 | 46.25 | 46.50 | 45.99 | 46.27 | 2,675,815 | +0.03(+0.07%) |
Oct 03, 2018 | 46.01 | 46.32 | 45.46 | 46.23 | 4,017,118 | +0.37(+0.81%) |
Oct 02, 2018 | 46.52 | 46.69 | 45.65 | 45.86 | 3,782,685 | -0.72(-1.55%) |
Oct 01, 2018 | 46.00 | 46.73 | 45.81 | 46.58 | 3,191,232 | +0.78(+1.71%) |
Sep 28, 2018 | 46.00 | 46.26 | 45.77 | 45.80 | 3,311,468 | -0.26(-0.57%) |
Sep 27, 2018 | 46.42 | 46.42 | 45.84 | 46.06 | 3,156,492 | -0.16(-0.34%) |
Sep 26, 2018 | 46.10 | 47.17 | 46.06 | 46.22 | 3,661,035 | -0.01(-0.03%) |
Sep 25, 2018 | 46.07 | 46.27 | 45.52 | 46.23 | 4,784,753 | +0.38(+0.83%) |
Sep 24, 2018 | 46.96 | 46.96 | 45.65 | 45.85 | 4,962,043 | -0.84(-1.79%) |
Sep 21, 2018 | 46.52 | 46.83 | 45.20 | 46.69 | 7,550,823 | +0.34(+0.73%) |
Sep 20, 2018 | 47.04 | 47.04 | 46.16 | 46.35 | 4,610,500 | -0.61(-1.31%) |
Sep 19, 2018 | 46.83 | 47.07 | 46.67 | 46.97 | 4,813,432 | +0.26(+0.55%) |
Sep 18, 2018 | 46.32 | 47.30 | 46.29 | 46.71 | 4,501,670 | +0.79(+1.72%) |
Sep 17, 2018 | 45.04 | 46.35 | 44.87 | 45.92 | 5,676,398 | +1.07(+2.38%) |
Sep 14, 2018 | 44.46 | 44.96 | 44.16 | 44.85 | 3,340,183 | +0.29(+0.65%) |
Sep 13, 2018 | 43.90 | 44.58 | 43.86 | 44.56 | 3,074,894 | +0.57(+1.31%) |
Sep 12, 2018 | 44.15 | 44.23 | 43.77 | 43.99 | 2,627,153 | +0.06(+0.14%) |
Sep 11, 2018 | 43.59 | 44.28 | 43.47 | 43.93 | 3,827,381 | +0.31(+0.71%) |
Sep 10, 2018 | 44.65 | 44.85 | 43.58 | 43.62 | 4,095,392 | -0.86(-1.94%) |
Sep 07, 2018 | 44.38 | 44.79 | 44.20 | 44.48 | 2,060,768 | -0.11(-0.26%) |
Sep 06, 2018 | 44.66 | 45.02 | 44.33 | 44.60 | 3,230,549 | -0.05(-0.11%) |
Sep 05, 2018 | 44.33 | 44.65 | 43.83 | 44.65 | 2,853,910 | +0.26(+0.58%) |
Sep 04, 2018 | 44.53 | 44.67 | 44.24 | 44.39 | 2,883,155 | -0.14(-0.32%) |
Aug 31, 2018 | 44.53 | 44.53 | 44.53 | 0 | -0.36(-0.81%) | |
Aug 30, 2018 | 45.00 | 45.16 | 44.64 | 44.90 | 3,109,135 | -0.16(-0.34%) |
Aug 29, 2018 | 45.48 | 45.52 | 45.00 | 45.05 | 3,246,695 | -0.43(-0.95%) |
Aug 28, 2018 | 45.79 | 46.12 | 45.40 | 45.48 | 2,634,450 | -0.33(-0.72%) |
Aug 27, 2018 | 45.58 | 45.87 | 45.42 | 45.81 | 3,162,974 | +0.22(+0.47%) |
Aug 24, 2018 | 45.66 | 45.87 | 45.48 | 45.60 | 3,024,769 | +0.18(+0.40%) |
Aug 23, 2018 | 46.03 | 46.06 | 45.33 | 45.42 | 2,001,424 | -0.68(-1.47%) |
Aug 22, 2018 | 45.77 | 46.18 | 45.77 | 46.09 | 2,566,112 | +0.51(+1.11%) |
Aug 21, 2018 | 46.16 | 46.23 | 45.52 | 45.58 | 1,942,286 | -0.25(-0.55%) |
Aug 20, 2018 | 45.70 | 45.92 | 45.54 | 45.83 | 2,108,194 | +0.22(+0.47%) |
Aug 17, 2018 | 45.44 | 45.79 | 45.31 | 45.62 | 2,296,403 | +0.25(+0.55%) |
Aug 16, 2018 | 45.46 | 45.79 | 45.17 | 45.37 | 2,865,216 | +0.14(+0.30%) |
Aug 15, 2018 | 46.00 | 46.00 | 44.95 | 45.23 | 2,961,955 | -1.08(-2.33%) |
Aug 14, 2018 | 46.25 | 46.56 | 46.23 | 46.31 | 3,713,702 | +0.34(+0.75%) |
Aug 13, 2018 | 46.55 | 46.67 | 45.94 | 45.97 | 2,265,775 | -0.58(-1.25%) |
Aug 10, 2018 | 46.39 | 46.78 | 46.35 | 46.55 | 3,119,053 | +0.11(+0.23%) |
Aug 09, 2018 | 46.44 | 46.79 | 46.30 | 46.44 | 2,593,951 | +0.09(+0.19%) |
Aug 08, 2018 | 45.92 | 46.39 | 45.79 | 46.35 | 2,403,065 | +0.25(+0.54%) |
Aug 07, 2018 | 46.46 | 46.46 | 46.02 | 46.10 | 2,907,491 | +0.02(+0.04%) |
Aug 06, 2018 | 45.70 | 46.15 | 45.47 | 46.08 | 3,011,422 | +0.47(+1.04%) |
Aug 03, 2018 | 45.74 | 46.04 | 45.42 | 45.61 | 4,035,394 | -0.11(-0.24%) |
Aug 02, 2018 | 45.28 | 46.07 | 45.10 | 45.72 | 5,244,658 | +0.25(+0.56%) |
Aug 01, 2018 | 47.42 | 47.42 | 45.14 | 45.47 | 5,303,232 | -1.55(-3.29%) |
Jul 31, 2018 | 47.19 | 47.50 | 46.76 | 47.02 | 6,866,948 | -0.09(-0.20%) |
Jul 30, 2018 | 47.09 | 47.24 | 46.76 | 47.11 | 2,746,901 | +0.31(+0.66%) |
Jul 27, 2018 | 47.48 | 47.59 | 46.62 | 46.80 | 3,282,471 | -0.78(-1.64%) |
Jul 26, 2018 | 47.32 | 47.67 | 47.13 | 47.59 | 1,861,124 | +0.27(+0.56%) |
Jul 25, 2018 | 46.90 | 47.46 | 46.81 | 47.32 | 3,013,073 | +0.34(+0.72%) |
Jul 24, 2018 | 46.98 | 47.23 | 46.72 | 46.98 | 2,977,922 | +0.15(+0.33%) |
Jul 23, 2018 | 46.98 | 46.43 | 46.82 | 2,376,584 | +0.15(+0.31%) | |
Jul 20, 2018 | 47.06 | 47.24 | 46.53 | 46.68 | 3,160,524 | -0.34(-0.72%) |
Jul 19, 2018 | 46.83 | 47.44 | 46.74 | 47.02 | 3,413,590 | +0.21(+0.44%) |
Jul 18, 2018 | 46.56 | 47.26 | 46.30 | 46.81 | 4,101,637 | -0.13(-0.28%) |
Jul 17, 2018 | 46.70 | 47.13 | 46.57 | 46.94 | 4,020,286 | +0.21(+0.46%) |
Jul 16, 2018 | 47.30 | 47.38 | 46.62 | 46.73 | 3,713,131 | -0.93(-1.95%) |
Jul 13, 2018 | 47.28 | 47.87 | 47.28 | 47.66 | 4,123,571 | +0.36(+0.76%) |
Jul 12, 2018 | 47.12 | 47.38 | 46.80 | 47.30 | 2,458,065 | +0.37(+0.78%) |
Jul 11, 2018 | 47.30 | 47.48 | 46.54 | 46.93 | 2,936,880 | -0.61(-1.28%) |
Jul 10, 2018 | 47.89 | 48.05 | 47.42 | 47.54 | 2,848,151 | -0.06(-0.13%) |
Jul 09, 2018 | 47.71 | 47.87 | 47.52 | 47.60 | 3,399,809 | +0.07(+0.14%) |
Jul 06, 2018 | 46.84 | 47.62 | 46.70 | 47.53 | 2,401,786 | +0.65(+1.40%) |
Jul 05, 2018 | 46.70 | 47.12 | 46.65 | 46.88 | 2,854,844 | +0.60(+1.30%) |
Jul 03, 2018 | 46.28 | 46.28 | 46.28 | 0 | +0.25(+0.55%) |