Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 39.50 | 39.50 | 39.14 | 39.27 | 793,468 | -0.23(-0.58%) |
Jul 30, 2019 | 39.78 | 39.83 | 39.47 | 39.50 | 917,223 | -0.41(-1.02%) |
Jul 29, 2019 | 39.98 | 40.00 | 39.71 | 39.90 | 902,537 | -0.18(-0.44%) |
Jul 26, 2019 | 40.07 | 40.17 | 39.92 | 40.08 | 589,964 | +0.06(+0.16%) |
Jul 25, 2019 | 40.36 | 40.36 | 39.98 | 40.01 | 574,080 | -0.42(-1.05%) |
Jul 24, 2019 | 40.69 | 40.69 | 40.44 | 40.44 | 522,621 | -0.39(-0.95%) |
Jul 23, 2019 | 40.74 | 40.88 | 40.56 | 40.82 | 678,850 | +0.27(+0.66%) |
Jul 22, 2019 | 41.04 | 41.11 | 40.49 | 40.56 | 1,526,091 | -0.85(-2.05%) |
Jul 19, 2019 | 41.67 | 41.73 | 41.35 | 41.41 | 569,026 | -0.17(-0.40%) |
Jul 18, 2019 | 41.50 | 41.59 | 41.38 | 41.57 | 422,837 | +0.12(+0.29%) |
Jul 17, 2019 | 41.58 | 41.72 | 41.38 | 41.45 | 360,174 | -0.07(-0.18%) |
Jul 16, 2019 | 41.84 | 41.89 | 41.52 | 41.52 | 595,528 | -0.18(-0.42%) |
Jul 15, 2019 | 41.36 | 41.70 | 41.20 | 41.70 | 1,232,463 | +0.54(+1.32%) |
Jul 12, 2019 | 41.37 | 41.37 | 41.09 | 41.16 | 384,160 | -0.15(-0.36%) |
Jul 11, 2019 | 41.53 | 41.55 | 41.21 | 41.30 | 497,959 | -0.23(-0.55%) |
Jul 10, 2019 | 41.69 | 41.72 | 41.39 | 41.53 | 470,918 | -0.15(-0.35%) |
Jul 09, 2019 | 41.64 | 41.78 | 41.57 | 41.68 | 662,500 | -0.06(-0.15%) |
Jul 08, 2019 | 41.64 | 41.87 | 41.59 | 41.75 | 485,675 | -0.12(-0.29%) |
Jul 05, 2019 | 41.84 | 41.94 | 41.70 | 41.87 | 407,160 | -0.42(-1.00%) |
Jul 03, 2019 | 42.11 | 42.29 | 42.07 | 42.29 | 365,717 | +0.25(+0.59%) |
Jul 02, 2019 | 41.95 | 42.24 | 41.92 | 42.04 | 556,285 | +0.06(+0.15%) |
Jul 01, 2019 | 42.40 | 42.43 | 41.85 | 41.98 | 830,175 | +0.23(+0.55%) |
Jun 28, 2019 | 41.91 | 42.08 | 41.69 | 41.75 | 477,461 | -0.19(-0.46%) |
Jun 27, 2019 | 41.86 | 41.96 | 41.74 | 41.94 | 688,672 | +0.51(+1.22%) |
Jun 26, 2019 | 41.52 | 41.57 | 41.35 | 41.43 | 528,496 | +0.18(+0.45%) |
Jun 25, 2019 | 41.40 | 41.62 | 41.23 | 41.25 | 622,932 | -0.22(-0.53%) |
Jun 24, 2019 | 41.63 | 41.76 | 41.41 | 41.47 | 578,285 | -0.34(-0.82%) |
Jun 21, 2019 | 41.56 | 41.96 | 41.51 | 41.81 | 852,508 | +0.05(+0.11%) |
Jun 20, 2019 | 41.50 | 41.78 | 41.44 | 41.76 | 914,003 | +0.70(+1.71%) |
Jun 19, 2019 | 41.09 | 41.17 | 40.99 | 41.06 | 591,328 | +0.26(+0.63%) |
Jun 18, 2019 | 40.56 | 40.87 | 40.44 | 40.81 | 826,454 | +0.63(+1.56%) |
Jun 17, 2019 | 40.25 | 40.27 | 40.04 | 40.18 | 467,491 | +0.11(+0.28%) |
Jun 14, 2019 | 40.37 | 40.46 | 39.88 | 40.07 | 1,339,842 | -0.67(-1.65%) |
Jun 13, 2019 | 40.49 | 40.75 | 40.44 | 40.74 | 803,050 | +0.41(+1.03%) |
Jun 12, 2019 | 40.61 | 40.66 | 40.30 | 40.33 | 1,084,472 | -0.70(-1.71%) |
Jun 11, 2019 | 41.42 | 41.51 | 41.01 | 41.03 | 706,796 | -0.17(-0.40%) |
Jun 10, 2019 | 41.36 | 41.41 | 41.16 | 41.19 | 458,972 | -0.40(-0.95%) |
Jun 07, 2019 | 41.57 | 41.79 | 41.45 | 41.59 | 402,386 | +0.30(+0.74%) |
Jun 06, 2019 | 41.28 | 41.48 | 41.18 | 41.29 | 425,423 | +0.13(+0.31%) |
Jun 05, 2019 | 41.40 | 41.45 | 41.08 | 41.16 | 546,680 | -0.31(-0.76%) |
Jun 04, 2019 | 41.46 | 41.50 | 41.24 | 41.47 | 696,796 | +0.14(+0.33%) |
Jun 03, 2019 | 41.01 | 41.42 | 40.99 | 41.33 | 1,377,993 | +0.94(+2.33%) |
May 31, 2019 | 40.46 | 40.49 | 40.26 | 40.39 | 746,623 | -0.69(-1.68%) |
May 30, 2019 | 40.98 | 41.21 | 40.98 | 41.08 | 704,030 | +0.02(+0.04%) |
May 29, 2019 | 41.09 | 41.09 | 40.94 | 41.06 | 947,821 | -0.16(-0.38%) |
May 28, 2019 | 41.57 | 41.60 | 41.16 | 41.22 | 1,001,200 | -0.83(-1.97%) |
May 24, 2019 | 42.13 | 42.15 | 41.85 | 42.05 | 585,299 | +0.49(+1.18%) |
May 23, 2019 | 41.66 | 41.69 | 41.46 | 41.56 | 709,940 | -0.05(-0.11%) |
May 22, 2019 | 41.73 | 41.73 | 41.51 | 41.61 | 536,701 | -0.38(-0.90%) |
May 21, 2019 | 42.05 | 42.06 | 41.81 | 41.99 | 1,190,881 | +0.41(+0.98%) |
May 20, 2019 | 41.75 | 42.01 | 41.54 | 41.58 | 942,990 | -0.13(-0.30%) |
May 17, 2019 | 41.41 | 41.84 | 41.25 | 41.71 | 749,841 | +0.33(+0.81%) |
May 16, 2019 | 41.36 | 41.44 | 41.17 | 41.37 | 1,160,485 | +0.05(+0.11%) |
May 15, 2019 | 41.50 | 41.59 | 41.20 | 41.33 | 956,824 | -0.34(-0.82%) |
May 14, 2019 | 41.61 | 41.75 | 41.49 | 41.67 | 910,416 | +0.26(+0.63%) |
May 13, 2019 | 41.37 | 41.57 | 41.18 | 41.41 | 971,720 | -0.70(-1.67%) |
May 10, 2019 | 41.63 | 42.22 | 41.59 | 42.11 | 1,070,775 | +0.01(+0.02%) |
May 09, 2019 | 41.93 | 42.14 | 41.67 | 42.10 | 1,755,136 | +0.04(+0.09%) |
May 08, 2019 | 42.21 | 42.28 | 41.96 | 42.07 | 861,700 | -0.10(-0.24%) |
May 07, 2019 | 42.39 | 42.43 | 42.01 | 42.17 | 835,669 | -0.55(-1.29%) |
May 06, 2019 | 42.34 | 42.76 | 42.30 | 42.72 | 625,071 | -0.11(-0.25%) |
May 03, 2019 | 42.82 | 42.99 | 42.80 | 42.83 | 547,612 | +0.12(+0.28%) |
May 02, 2019 | 42.76 | 42.94 | 42.65 | 42.71 | 751,848 | -0.28(-0.65%) |
May 01, 2019 | 43.16 | 43.29 | 42.98 | 42.99 | 463,039 | -0.10(-0.23%) |
Apr 30, 2019 | 42.98 | 43.37 | 42.82 | 43.09 | 909,769 | +0.10(+0.23%) |
Apr 29, 2019 | 42.97 | 43.03 | 42.86 | 42.99 | 561,210 | -0.07(-0.17%) |
Apr 26, 2019 | 43.07 | 43.23 | 42.93 | 43.06 | 866,222 | +0.51(+1.19%) |
Apr 25, 2019 | 42.69 | 42.70 | 42.38 | 42.56 | 734,058 | -0.16(-0.38%) |
Apr 24, 2019 | 42.94 | 42.94 | 42.56 | 42.72 | 1,160,695 | -0.12(-0.27%) |
Apr 23, 2019 | 43.46 | 43.46 | 42.67 | 42.84 | 1,326,594 | -0.51(-1.17%) |
Apr 22, 2019 | 43.68 | 43.78 | 43.27 | 43.34 | 666,440 | -0.23(-0.54%) |
Apr 18, 2019 | 43.95 | 44.03 | 43.49 | 43.58 | 832,923 | -0.42(-0.95%) |
Apr 17, 2019 | 44.17 | 44.18 | 43.75 | 43.99 | 3,665,631 | -0.10(-0.23%) |
Apr 16, 2019 | 44.14 | 44.19 | 43.97 | 44.09 | 1,105,104 | +0.25(+0.58%) |
Apr 15, 2019 | 44.20 | 44.22 | 43.77 | 43.84 | 1,390,073 | -0.58(-1.30%) |
Apr 12, 2019 | 44.56 | 44.56 | 44.24 | 44.42 | 2,048,733 | +0.12(+0.27%) |
Apr 11, 2019 | 44.56 | 44.56 | 44.20 | 44.30 | 678,660 | -0.24(-0.55%) |
Apr 10, 2019 | 44.92 | 45.00 | 44.55 | 44.55 | 1,150,985 | -0.22(-0.48%) |
Apr 09, 2019 | 45.11 | 45.11 | 44.69 | 44.76 | 1,672,415 | -0.34(-0.76%) |
Apr 08, 2019 | 45.39 | 45.40 | 44.97 | 45.11 | 3,905,872 | -0.75(-1.64%) |
Apr 05, 2019 | 45.79 | 46.03 | 45.76 | 45.86 | 431,009 | +0.06(+0.14%) |
Apr 04, 2019 | 45.93 | 46.04 | 45.68 | 45.79 | 783,932 | -0.03(-0.06%) |
Apr 03, 2019 | 45.88 | 46.02 | 45.70 | 45.82 | 816,604 | +0.55(+1.22%) |
Apr 02, 2019 | 45.30 | 45.39 | 45.15 | 45.27 | 718,978 | +0.07(+0.16%) |
Apr 01, 2019 | 45.20 | 45.28 | 44.88 | 45.20 | 1,645,870 | -0.89(-1.94%) |
Mar 29, 2019 | 46.34 | 46.37 | 45.88 | 46.09 | 1,144,011 | -0.21(-0.45%) |
Mar 28, 2019 | 46.58 | 46.63 | 46.22 | 46.30 | 894,800 | -0.56(-1.20%) |
Mar 27, 2019 | 46.45 | 46.94 | 46.25 | 46.86 | 2,216,166 | +0.24(+0.52%) |
Mar 26, 2019 | 46.61 | 46.81 | 46.36 | 46.62 | 974,957 | -0.32(-0.67%) |
Mar 25, 2019 | 46.90 | 47.00 | 46.78 | 46.93 | 583,906 | +0.03(+0.06%) |
Mar 22, 2019 | 47.20 | 47.54 | 46.70 | 46.90 | 942,114 | -0.91(-1.91%) |
Mar 21, 2019 | 48.59 | 48.93 | 47.74 | 47.82 | 2,152,927 | -2.53(-5.03%) |
Mar 20, 2019 | 50.03 | 50.48 | 49.97 | 50.35 | 1,496,608 | +0.26(+0.52%) |
Mar 19, 2019 | 50.16 | 50.24 | 49.77 | 50.09 | 1,110,231 | -0.03(-0.05%) |
Mar 18, 2019 | 49.89 | 50.11 | 49.81 | 50.11 | 2,255,959 | +0.45(+0.91%) |
Mar 15, 2019 | 49.31 | 49.67 | 49.30 | 49.66 | 1,425,672 | +0.67(+1.37%) |
Mar 14, 2019 | 48.90 | 49.07 | 48.87 | 48.99 | 702,019 | +0.44(+0.91%) |
Mar 13, 2019 | 48.50 | 48.69 | 48.36 | 48.55 | 524,477 | +0.15(+0.32%) |
Mar 12, 2019 | 48.44 | 48.67 | 48.33 | 48.40 | 890,116 | +0.29(+0.60%) |
Mar 11, 2019 | 47.77 | 48.18 | 47.64 | 48.11 | 1,064,616 | +1.23(+2.62%) |
Mar 08, 2019 | 46.49 | 46.90 | 46.46 | 46.88 | 580,690 | +0.22(+0.46%) |
Mar 07, 2019 | 46.59 | 46.83 | 46.59 | 46.66 | 529,808 | -0.14(-0.29%) |
Mar 06, 2019 | 46.76 | 46.84 | 46.66 | 46.80 | 644,306 | -0.23(-0.50%) |
Mar 05, 2019 | 46.70 | 47.03 | 46.65 | 47.03 | 779,800 | +0.05(+0.10%) |
Mar 04, 2019 | 47.14 | 47.25 | 46.67 | 46.99 | 1,080,569 | -1.03(-2.15%) |
Mar 01, 2019 | 48.20 | 48.32 | 47.97 | 48.02 | 674,835 | +0.39(+0.82%) |
Feb 28, 2019 | 47.75 | 47.86 | 47.63 | 47.63 | 491,930 | -0.30(-0.62%) |
Feb 27, 2019 | 47.85 | 48.00 | 47.83 | 47.93 | 657,131 | +0.06(+0.13%) |
Feb 26, 2019 | 47.84 | 47.88 | 47.71 | 47.86 | 517,698 | +0.15(+0.32%) |
Feb 25, 2019 | 47.95 | 47.96 | 47.61 | 47.71 | 653,379 | -0.86(-1.77%) |
Feb 22, 2019 | 48.59 | 48.73 | 48.43 | 48.57 | 688,663 | +0.77(+1.61%) |
Feb 21, 2019 | 47.84 | 47.86 | 47.73 | 47.80 | 421,710 | -0.03(-0.06%) |
Feb 20, 2019 | 47.73 | 48.00 | 47.62 | 47.83 | 1,459,051 | +0.13(+0.27%) |
Feb 19, 2019 | 47.59 | 47.83 | 47.52 | 47.70 | 673,283 | -0.46(-0.96%) |
Feb 15, 2019 | 47.93 | 48.28 | 47.92 | 48.16 | 666,316 | +0.24(+0.51%) |
Feb 14, 2019 | 47.75 | 48.05 | 47.59 | 47.92 | 790,781 | +0.38(+0.80%) |
Feb 13, 2019 | 47.80 | 47.82 | 47.41 | 47.54 | 733,952 | +0.07(+0.15%) |
Feb 12, 2019 | 47.49 | 47.66 | 47.34 | 47.47 | 830,454 | +0.31(+0.65%) |
Feb 11, 2019 | 47.29 | 47.49 | 47.00 | 47.16 | 678,610 | -0.36(-0.76%) |
Feb 08, 2019 | 47.46 | 47.60 | 47.23 | 47.52 | 456,454 | -0.09(-0.19%) |
Feb 07, 2019 | 47.76 | 47.76 | 47.25 | 47.61 | 704,833 | -0.32(-0.66%) |
Feb 06, 2019 | 48.31 | 48.31 | 47.83 | 47.93 | 497,209 | -0.31(-0.64%) |
Feb 05, 2019 | 48.01 | 48.28 | 47.93 | 48.23 | 672,774 | +0.36(+0.76%) |
Feb 04, 2019 | 47.81 | 47.94 | 47.64 | 47.87 | 663,607 | +0.24(+0.51%) |
Feb 01, 2019 | 47.45 | 47.72 | 47.43 | 47.63 | 560,555 | +0.20(+0.42%) |
Jan 31, 2019 | 47.25 | 47.50 | 47.20 | 47.43 | 983,886 | -0.11(-0.23%) |
Jan 30, 2019 | 47.36 | 47.63 | 47.18 | 47.54 | 919,687 | +0.48(+1.02%) |
Jan 29, 2019 | 47.20 | 47.37 | 47.04 | 47.06 | 631,647 | -0.33(-0.69%) |
Jan 28, 2019 | 47.01 | 47.46 | 46.94 | 47.38 | 1,152,068 | +0.60(+1.28%) |
Jan 25, 2019 | 46.98 | 47.02 | 46.71 | 46.79 | 2,220,207 | -0.54(-1.15%) |
Jan 24, 2019 | 47.11 | 47.40 | 47.01 | 47.33 | 4,487,282 | +0.44(+0.94%) |
Jan 23, 2019 | 46.71 | 47.12 | 46.71 | 46.89 | 2,436,626 | +0.80(+1.73%) |
Jan 22, 2019 | 46.30 | 46.36 | 46.01 | 46.09 | 2,198,821 | -0.39(-0.84%) |
Jan 18, 2019 | 46.54 | 46.76 | 46.42 | 46.48 | 1,600,797 | +0.29(+0.63%) |
Jan 17, 2019 | 46.38 | 46.40 | 46.07 | 46.19 | 2,625,056 | -0.27(-0.58%) |
Jan 16, 2019 | 46.51 | 46.72 | 46.40 | 46.46 | 2,788,425 | +0.00(+0.00%) |
Jan 15, 2019 | 46.62 | 46.85 | 46.34 | 46.46 | 1,408,891 | +0.25(+0.55%) |
Jan 14, 2019 | 46.05 | 46.38 | 45.94 | 46.21 | 617,814 | +0.06(+0.14%) |
Jan 11, 2019 | 45.90 | 46.31 | 45.87 | 46.15 | 697,624 | +0.14(+0.29%) |
Jan 10, 2019 | 45.75 | 46.06 | 45.66 | 46.01 | 1,191,387 | +0.11(+0.24%) |
Jan 09, 2019 | 45.85 | 46.09 | 45.62 | 45.90 | 1,160,465 | +0.41(+0.89%) |
Jan 08, 2019 | 45.22 | 45.60 | 45.22 | 45.49 | 1,132,224 | +0.38(+0.84%) |
Jan 07, 2019 | 44.74 | 45.25 | 44.70 | 45.11 | 699,223 | +0.61(+1.38%) |
Jan 04, 2019 | 44.00 | 44.64 | 43.85 | 44.50 | 1,261,831 | +1.66(+3.88%) |
Jan 03, 2019 | 42.85 | 43.02 | 42.73 | 42.84 | 816,920 | -0.11(-0.25%) |
Jan 02, 2019 | 42.61 | 42.95 | 42.48 | 42.95 | 739,292 | -0.44(-1.02%) |
Dec 31, 2018 | 43.32 | 43.54 | 43.21 | 43.39 | 736,123 | +0.36(+0.84%) |
Dec 28, 2018 | 42.83 | 43.22 | 42.78 | 43.03 | 1,114,363 | +0.00(+0.00%) |
Dec 27, 2018 | 42.33 | 43.04 | 42.29 | 43.03 | 997,608 | +0.10(+0.23%) |
Dec 26, 2018 | 42.01 | 42.93 | 42.01 | 42.93 | 774,033 | +0.96(+2.28%) |
Dec 24, 2018 | 42.44 | 42.45 | 41.70 | 41.97 | 731,698 | -0.93(-2.17%) |
Dec 21, 2018 | 43.24 | 43.48 | 42.76 | 42.90 | 1,553,005 | -0.68(-1.56%) |
Dec 20, 2018 | 43.61 | 43.89 | 43.45 | 43.58 | 1,591,378 | +0.17(+0.40%) |
Dec 19, 2018 | 43.44 | 44.03 | 43.19 | 43.41 | 998,343 | +0.22(+0.50%) |
Dec 18, 2018 | 43.14 | 43.59 | 43.01 | 43.19 | 1,163,074 | +0.13(+0.29%) |
Dec 17, 2018 | 43.07 | 43.51 | 42.94 | 43.06 | 1,133,384 | +0.06(+0.15%) |
Dec 14, 2018 | 43.39 | 43.45 | 42.70 | 43.00 | 1,117,460 | -1.45(-3.25%) |
Dec 13, 2018 | 44.51 | 44.56 | 44.35 | 44.45 | 1,021,453 | +0.07(+0.16%) |
Dec 12, 2018 | 44.45 | 44.61 | 44.36 | 44.37 | 1,277,375 | +0.72(+1.66%) |
Dec 11, 2018 | 43.78 | 43.99 | 43.58 | 43.65 | 1,188,967 | -0.65(-1.47%) |
Dec 10, 2018 | 44.36 | 44.37 | 43.94 | 44.30 | 901,055 | -0.24(-0.55%) |
Dec 07, 2018 | 44.69 | 45.00 | 44.49 | 44.55 | 804,160 | +0.53(+1.21%) |
Dec 06, 2018 | 43.52 | 44.01 | 43.38 | 44.01 | 1,544,618 | +0.71(+1.65%) |
Dec 04, 2018 | 43.76 | 43.98 | 43.29 | 43.30 | 1,583,871 | -0.17(-0.39%) |
Dec 03, 2018 | 43.61 | 43.63 | 43.21 | 43.47 | 1,181,575 | -1.49(-3.32%) |
Nov 30, 2018 | 44.49 | 44.96 | 44.49 | 44.96 | 1,787,317 | +0.91(+2.07%) |
Nov 29, 2018 | 44.30 | 44.46 | 44.04 | 44.05 | 1,016,234 | -0.90(-2.01%) |
Nov 28, 2018 | 44.82 | 44.95 | 44.44 | 44.95 | 586,893 | +0.42(+0.95%) |
Nov 27, 2018 | 44.30 | 44.62 | 44.23 | 44.53 | 907,484 | -0.42(-0.95%) |
Nov 26, 2018 | 44.73 | 45.02 | 44.58 | 44.95 | 976,839 | +1.49(+3.43%) |
Nov 23, 2018 | 43.46 | 43.67 | 43.34 | 43.46 | 365,738 | +0.20(+0.46%) |
Nov 21, 2018 | 43.26 | 43.26 | 43.26 | 0 | -0.22(-0.50%) | |
Nov 20, 2018 | 43.80 | 43.82 | 43.32 | 43.48 | 909,753 | -0.55(-1.25%) |
Nov 19, 2018 | 44.24 | 44.34 | 43.72 | 44.03 | 930,203 | -0.59(-1.32%) |
Nov 16, 2018 | 44.11 | 44.83 | 44.11 | 44.62 | 891,335 | +0.40(+0.90%) |
Nov 15, 2018 | 43.67 | 44.22 | 43.64 | 44.22 | 819,660 | +0.80(+1.83%) |
Nov 14, 2018 | 43.29 | 43.61 | 43.15 | 43.42 | 739,739 | +0.39(+0.90%) |
Nov 13, 2018 | 43.01 | 43.53 | 42.80 | 43.04 | 818,502 | +0.89(+2.12%) |
Nov 12, 2018 | 42.35 | 42.48 | 42.05 | 42.14 | 720,594 | +0.52(+1.26%) |
Nov 09, 2018 | 41.96 | 42.01 | 41.52 | 41.62 | 1,215,698 | -1.29(-3.01%) |
Nov 08, 2018 | 42.76 | 43.12 | 42.76 | 42.91 | 770,095 | +0.39(+0.91%) |
Nov 07, 2018 | 42.28 | 42.58 | 42.10 | 42.52 | 638,136 | +0.12(+0.28%) |
Nov 06, 2018 | 42.29 | 42.47 | 42.20 | 42.40 | 426,756 | +0.33(+0.77%) |
Nov 05, 2018 | 42.03 | 42.20 | 41.94 | 42.08 | 651,322 | +0.11(+0.26%) |
Nov 02, 2018 | 42.80 | 42.84 | 41.67 | 41.97 | 1,544,708 | -1.08(-2.50%) |
Nov 01, 2018 | 42.49 | 43.08 | 42.40 | 43.04 | 1,001,668 | +0.97(+2.30%) |
Oct 31, 2018 | 41.95 | 42.23 | 41.82 | 42.08 | 974,706 | +0.73(+1.77%) |
Oct 30, 2018 | 41.02 | 41.36 | 41.00 | 41.35 | 1,072,602 | +0.33(+0.79%) |
Oct 29, 2018 | 41.58 | 41.58 | 40.66 | 41.02 | 1,197,987 | -0.39(-0.94%) |
Oct 26, 2018 | 42.00 | 42.07 | 41.23 | 41.41 | 1,150,538 | -1.34(-3.13%) |
Oct 25, 2018 | 42.52 | 42.87 | 42.52 | 42.75 | 914,314 | +0.23(+0.53%) |
Oct 24, 2018 | 43.14 | 43.14 | 42.52 | 42.52 | 825,616 | -0.61(-1.40%) |
Oct 23, 2018 | 42.87 | 43.28 | 42.57 | 43.13 | 1,050,134 | -1.23(-2.77%) |
Oct 22, 2018 | 44.62 | 44.69 | 44.20 | 44.36 | 510,729 | -0.43(-0.97%) |
Oct 19, 2018 | 44.85 | 45.07 | 44.72 | 44.79 | 721,077 | +0.03(+0.06%) |
Oct 18, 2018 | 44.74 | 44.85 | 44.50 | 44.76 | 932,585 | +0.05(+0.10%) |
Oct 17, 2018 | 44.85 | 45.01 | 44.52 | 44.72 | 982,919 | -0.41(-0.90%) |
Oct 16, 2018 | 44.70 | 45.17 | 44.64 | 45.12 | 675,209 | +0.81(+1.84%) |
Oct 15, 2018 | 44.18 | 44.53 | 44.08 | 44.31 | 1,073,417 | -0.21(-0.47%) |
Oct 12, 2018 | 44.74 | 44.74 | 44.23 | 44.52 | 1,738,640 | +0.06(+0.14%) |
Oct 11, 2018 | 45.04 | 45.34 | 44.12 | 44.45 | 2,634,299 | -0.93(-2.05%) |
Oct 10, 2018 | 45.76 | 46.16 | 45.39 | 45.39 | 4,163,695 | +0.44(+0.99%) |
Oct 09, 2018 | 44.91 | 45.10 | 44.75 | 44.94 | 1,341,541 | +0.14(+0.30%) |
Oct 08, 2018 | 44.83 | 44.94 | 44.58 | 44.81 | 1,219,652 | +0.18(+0.40%) |
Oct 05, 2018 | 44.47 | 44.82 | 44.44 | 44.63 | 1,495,036 | +1.08(+2.49%) |
Oct 04, 2018 | 43.52 | 43.60 | 43.30 | 43.54 | 1,342,767 | +0.35(+0.82%) |
Oct 03, 2018 | 43.43 | 43.53 | 43.12 | 43.19 | 1,571,229 | -0.07(-0.17%) |
Oct 02, 2018 | 43.45 | 43.51 | 43.20 | 43.26 | 792,975 | -0.89(-2.01%) |
Oct 01, 2018 | 44.25 | 44.32 | 44.07 | 44.15 | 484,939 | -0.08(-0.18%) |
Sep 28, 2018 | 44.27 | 44.34 | 44.04 | 44.23 | 1,209,503 | +0.83(+1.92%) |
Sep 27, 2018 | 43.80 | 44.05 | 43.06 | 43.40 | 1,842,796 | -0.25(-0.58%) |
Sep 26, 2018 | 43.66 | 43.98 | 43.59 | 43.65 | 858,920 | +0.19(+0.44%) |
Sep 25, 2018 | 43.49 | 43.58 | 43.33 | 43.46 | 519,496 | -0.01(-0.02%) |
Sep 24, 2018 | 43.66 | 43.68 | 43.34 | 43.47 | 552,043 | -0.30(-0.68%) |
Sep 21, 2018 | 44.17 | 44.17 | 43.70 | 43.77 | 1,159,057 | -0.30(-0.68%) |
Sep 20, 2018 | 44.33 | 44.33 | 43.98 | 44.07 | 844,182 | +0.54(+1.25%) |
Sep 19, 2018 | 43.80 | 43.84 | 43.49 | 43.52 | 855,058 | -0.49(-1.11%) |
Sep 18, 2018 | 43.98 | 44.10 | 43.98 | 44.01 | 396,109 | +0.13(+0.29%) |
Sep 17, 2018 | 43.88 | 44.02 | 43.83 | 43.89 | 519,347 | -0.14(-0.31%) |
Sep 14, 2018 | 44.17 | 44.24 | 43.86 | 44.02 | 548,275 | +0.03(+0.06%) |
Sep 13, 2018 | 43.88 | 44.08 | 43.83 | 43.99 | 846,752 | +0.30(+0.68%) |
Sep 12, 2018 | 43.64 | 43.92 | 43.49 | 43.70 | 1,365,561 | -0.17(-0.39%) |
Sep 11, 2018 | 43.56 | 43.89 | 43.49 | 43.87 | 966,092 | +0.31(+0.71%) |
Sep 10, 2018 | 43.61 | 43.69 | 43.43 | 43.56 | 1,142,835 | +0.24(+0.56%) |
Sep 07, 2018 | 43.25 | 43.48 | 43.16 | 43.32 | 1,316,703 | +0.05(+0.10%) |
Sep 06, 2018 | 43.29 | 43.35 | 43.02 | 43.27 | 1,443,320 | +1.14(+2.72%) |
Sep 05, 2018 | 42.58 | 42.58 | 41.91 | 42.13 | 1,291,863 | -0.71(-1.65%) |
Sep 04, 2018 | 42.33 | 42.88 | 42.08 | 42.83 | 1,133,570 | +0.51(+1.21%) |
Aug 31, 2018 | 42.32 | 42.32 | 42.32 | 0 | +0.37(+0.88%) | |
Aug 30, 2018 | 41.89 | 42.22 | 41.89 | 41.95 | 1,038,577 | -0.33(-0.77%) |
Aug 29, 2018 | 41.94 | 42.31 | 41.85 | 42.28 | 957,801 | +0.63(+1.52%) |
Aug 28, 2018 | 41.78 | 41.88 | 41.63 | 41.64 | 665,256 | -0.05(-0.13%) |
Aug 27, 2018 | 41.52 | 41.74 | 41.50 | 41.69 | 701,194 | +0.60(+1.46%) |
Aug 24, 2018 | 40.94 | 41.17 | 40.88 | 41.09 | 553,154 | +0.48(+1.17%) |
Aug 23, 2018 | 41.28 | 41.44 | 40.61 | 40.62 | 2,214,969 | -0.78(-1.90%) |
Aug 22, 2018 | 41.34 | 41.46 | 41.23 | 41.40 | 833,495 | -0.11(-0.28%) |
Aug 21, 2018 | 41.83 | 41.89 | 41.49 | 41.52 | 964,455 | -0.55(-1.30%) |
Aug 20, 2018 | 41.94 | 42.17 | 41.89 | 42.06 | 912,793 | +0.43(+1.04%) |
Aug 17, 2018 | 40.90 | 41.66 | 40.87 | 41.63 | 1,128,534 | +0.78(+1.92%) |
Aug 16, 2018 | 40.66 | 40.87 | 40.53 | 40.85 | 1,321,177 | +1.03(+2.59%) |
Aug 15, 2018 | 39.72 | 39.83 | 39.51 | 39.82 | 804,358 | -0.09(-0.22%) |
Aug 14, 2018 | 39.78 | 40.01 | 39.75 | 39.90 | 798,508 | +0.38(+0.96%) |
Aug 13, 2018 | 39.68 | 39.79 | 39.45 | 39.52 | 1,056,315 | -0.52(-1.30%) |
Aug 10, 2018 | 39.79 | 40.08 | 39.60 | 40.04 | 1,459,542 | -0.06(-0.15%) |
Aug 09, 2018 | 40.04 | 40.34 | 40.01 | 40.11 | 953,280 | +0.37(+0.93%) |
Aug 08, 2018 | 39.40 | 39.79 | 39.25 | 39.74 | 1,165,644 | +0.26(+0.65%) |
Aug 07, 2018 | 39.60 | 39.60 | 39.31 | 39.48 | 962,763 | +0.38(+0.97%) |
Aug 06, 2018 | 39.14 | 39.17 | 39.00 | 39.10 | 906,433 | -0.20(-0.52%) |
Aug 03, 2018 | 39.12 | 39.35 | 39.09 | 39.30 | 668,706 | +0.32(+0.81%) |
Aug 02, 2018 | 38.91 | 39.03 | 38.63 | 38.99 | 826,959 | -0.14(-0.36%) |