Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 50.70 | 51.22 | 50.60 | 51.13 | 1,073,699 | +0.93(+1.86%) |
Apr 29, 2019 | 50.07 | 50.29 | 50.00 | 50.20 | 1,139,481 | +0.23(+0.45%) |
Apr 26, 2019 | 49.60 | 50.02 | 49.50 | 49.97 | 994,320 | +0.55(+1.12%) |
Apr 25, 2019 | 49.32 | 49.53 | 49.22 | 49.42 | 976,730 | +0.06(+0.12%) |
Apr 24, 2019 | 49.37 | 49.57 | 49.26 | 49.36 | 761,494 | -0.04(-0.09%) |
Apr 23, 2019 | 48.94 | 49.45 | 48.90 | 49.40 | 1,018,687 | +0.05(+0.10%) |
Apr 22, 2019 | 49.50 | 49.74 | 49.26 | 49.35 | 705,186 | -0.11(-0.22%) |
Apr 18, 2019 | 49.67 | 49.73 | 49.23 | 49.46 | 1,111,921 | +1.15(+2.39%) |
Apr 17, 2019 | 47.83 | 48.38 | 47.83 | 48.31 | 905,501 | +0.12(+0.24%) |
Apr 16, 2019 | 48.06 | 48.19 | 48.03 | 48.19 | 511,394 | +0.03(+0.07%) |
Apr 15, 2019 | 48.00 | 48.15 | 47.89 | 48.15 | 601,196 | +0.00(+0.00%) |
Apr 12, 2019 | 47.90 | 48.19 | 47.78 | 48.15 | 615,475 | -0.24(-0.49%) |
Apr 11, 2019 | 48.52 | 48.53 | 48.26 | 48.39 | 599,894 | +0.02(+0.03%) |
Apr 10, 2019 | 48.41 | 48.52 | 48.22 | 48.37 | 683,763 | -0.03(-0.05%) |
Apr 09, 2019 | 48.36 | 48.63 | 48.26 | 48.40 | 801,028 | -0.20(-0.42%) |
Apr 08, 2019 | 48.63 | 48.65 | 48.40 | 48.60 | 764,772 | +0.23(+0.47%) |
Apr 05, 2019 | 48.39 | 48.51 | 48.27 | 48.37 | 671,005 | -0.15(-0.31%) |
Apr 04, 2019 | 48.58 | 48.62 | 48.43 | 48.52 | 707,648 | +0.02(+0.03%) |
Apr 03, 2019 | 48.41 | 48.70 | 48.29 | 48.51 | 944,930 | +0.12(+0.24%) |
Apr 02, 2019 | 48.41 | 48.51 | 48.20 | 48.39 | 1,245,228 | +0.01(+0.02%) |
Apr 01, 2019 | 48.31 | 48.47 | 48.10 | 48.38 | 1,121,998 | -0.16(-0.33%) |
Mar 29, 2019 | 48.47 | 48.56 | 48.23 | 48.54 | 1,093,371 | -0.02(-0.03%) |
Mar 28, 2019 | 48.47 | 48.68 | 48.47 | 48.56 | 1,107,214 | +0.04(+0.09%) |
Mar 27, 2019 | 48.29 | 48.57 | 48.14 | 48.52 | 845,530 | -0.12(-0.24%) |
Mar 26, 2019 | 48.73 | 48.85 | 48.56 | 48.63 | 1,081,283 | +0.46(+0.96%) |
Mar 25, 2019 | 47.90 | 48.20 | 47.88 | 48.17 | 1,291,678 | +0.19(+0.39%) |
Mar 22, 2019 | 47.99 | 48.41 | 47.98 | 47.99 | 1,341,179 | -0.51(-1.06%) |
Mar 21, 2019 | 48.30 | 48.63 | 48.24 | 48.50 | 1,657,658 | +0.45(+0.95%) |
Mar 20, 2019 | 47.82 | 48.24 | 47.73 | 48.05 | 1,458,912 | +0.33(+0.69%) |
Mar 19, 2019 | 47.66 | 47.80 | 47.58 | 47.72 | 1,053,524 | +0.03(+0.07%) |
Mar 18, 2019 | 47.66 | 47.72 | 47.52 | 47.68 | 1,245,753 | -0.09(-0.19%) |
Mar 15, 2019 | 47.64 | 47.81 | 47.30 | 47.78 | 1,755,816 | +0.76(+1.61%) |
Mar 14, 2019 | 46.76 | 47.09 | 46.62 | 47.02 | 1,801,400 | +0.82(+1.77%) |
Mar 13, 2019 | 46.25 | 46.27 | 46.00 | 46.20 | 1,533,654 | +0.48(+1.05%) |
Mar 12, 2019 | 45.43 | 45.89 | 45.43 | 45.72 | 1,741,449 | +0.05(+0.11%) |
Mar 11, 2019 | 45.30 | 45.72 | 45.16 | 45.67 | 1,869,267 | -0.32(-0.69%) |
Mar 08, 2019 | 45.84 | 46.00 | 45.67 | 45.99 | 1,565,442 | +0.61(+1.33%) |
Mar 07, 2019 | 45.53 | 45.58 | 45.25 | 45.39 | 1,116,641 | +0.43(+0.95%) |
Mar 06, 2019 | 45.12 | 45.18 | 44.77 | 44.96 | 1,201,646 | -0.23(-0.50%) |
Mar 05, 2019 | 44.77 | 45.23 | 44.74 | 45.19 | 1,076,637 | +0.54(+1.21%) |
Mar 04, 2019 | 44.66 | 44.67 | 44.39 | 44.65 | 1,423,941 | +0.34(+0.76%) |
Mar 01, 2019 | 44.45 | 44.61 | 44.29 | 44.31 | 1,497,782 | -0.45(-1.01%) |
Feb 28, 2019 | 44.63 | 45.02 | 44.61 | 44.77 | 1,319,001 | +0.05(+0.11%) |
Feb 27, 2019 | 44.29 | 44.83 | 44.29 | 44.71 | 2,480,057 | -1.32(-2.87%) |
Feb 26, 2019 | 45.51 | 46.15 | 45.51 | 46.03 | 1,260,381 | +0.29(+0.62%) |
Feb 25, 2019 | 45.89 | 45.93 | 45.55 | 45.75 | 1,574,790 | -0.46(-1.00%) |
Feb 22, 2019 | 45.75 | 46.27 | 45.71 | 46.21 | 961,977 | -0.47(-1.01%) |
Feb 21, 2019 | 46.81 | 46.83 | 46.52 | 46.68 | 900,496 | +0.12(+0.25%) |
Feb 20, 2019 | 46.30 | 46.56 | 46.24 | 46.56 | 3,598,014 | +0.34(+0.73%) |
Feb 19, 2019 | 45.93 | 46.28 | 45.82 | 46.23 | 1,036,953 | +0.37(+0.81%) |
Feb 15, 2019 | 46.07 | 46.09 | 45.82 | 45.86 | 700,852 | +0.04(+0.09%) |
Feb 14, 2019 | 45.72 | 45.99 | 45.61 | 45.82 | 837,267 | +0.13(+0.28%) |
Feb 13, 2019 | 45.72 | 45.93 | 45.62 | 45.69 | 958,315 | -0.09(-0.20%) |
Feb 12, 2019 | 45.41 | 45.79 | 45.34 | 45.78 | 974,346 | +0.73(+1.63%) |
Feb 11, 2019 | 45.02 | 45.20 | 45.00 | 45.05 | 811,807 | -0.28(-0.63%) |
Feb 08, 2019 | 45.10 | 45.34 | 45.02 | 45.33 | 990,545 | +0.03(+0.07%) |
Feb 07, 2019 | 45.10 | 45.30 | 44.99 | 45.30 | 1,302,170 | +0.20(+0.44%) |
Feb 06, 2019 | 45.35 | 45.40 | 44.96 | 45.10 | 1,299,766 | -0.58(-1.28%) |
Feb 05, 2019 | 45.31 | 45.71 | 45.24 | 45.68 | 1,577,212 | +0.86(+1.92%) |
Feb 04, 2019 | 44.86 | 44.88 | 44.63 | 44.82 | 791,066 | +0.45(+1.02%) |
Feb 01, 2019 | 44.40 | 44.46 | 44.27 | 44.37 | 1,004,931 | +0.49(+1.12%) |
Jan 31, 2019 | 43.48 | 43.91 | 43.37 | 43.88 | 1,380,493 | -0.33(-0.75%) |
Jan 30, 2019 | 44.23 | 44.37 | 43.99 | 44.21 | 1,335,697 | +0.05(+0.11%) |
Jan 29, 2019 | 44.12 | 44.27 | 43.95 | 44.16 | 2,008,115 | +0.73(+1.69%) |
Jan 28, 2019 | 43.14 | 43.47 | 43.10 | 43.43 | 1,202,774 | -0.11(-0.25%) |
Jan 25, 2019 | 43.61 | 43.73 | 43.39 | 43.54 | 861,797 | -0.05(-0.11%) |
Jan 24, 2019 | 43.98 | 43.98 | 43.36 | 43.59 | 834,300 | -0.49(-1.12%) |
Jan 23, 2019 | 44.06 | 44.17 | 43.83 | 44.08 | 813,069 | +0.54(+1.25%) |
Jan 22, 2019 | 43.32 | 43.54 | 43.24 | 43.54 | 1,241,451 | -0.12(-0.27%) |
Jan 18, 2019 | 43.68 | 43.83 | 43.54 | 43.65 | 1,045,929 | +0.23(+0.52%) |
Jan 17, 2019 | 43.03 | 43.52 | 43.03 | 43.43 | 1,475,443 | +0.38(+0.89%) |
Jan 16, 2019 | 43.14 | 43.24 | 42.81 | 43.04 | 976,635 | -0.53(-1.23%) |
Jan 15, 2019 | 43.28 | 43.65 | 43.27 | 43.58 | 923,041 | +0.41(+0.95%) |
Jan 14, 2019 | 43.34 | 43.37 | 43.13 | 43.17 | 1,184,598 | -0.54(-1.24%) |
Jan 11, 2019 | 43.77 | 43.83 | 43.59 | 43.71 | 985,870 | +0.21(+0.48%) |
Jan 10, 2019 | 43.40 | 43.64 | 43.26 | 43.50 | 1,020,884 | +0.21(+0.48%) |
Jan 09, 2019 | 43.39 | 43.54 | 43.23 | 43.29 | 1,446,138 | -0.37(-0.84%) |
Jan 08, 2019 | 43.28 | 43.69 | 43.27 | 43.66 | 999,983 | +0.01(+0.02%) |
Jan 07, 2019 | 43.50 | 43.78 | 43.48 | 43.65 | 1,111,484 | -0.33(-0.74%) |
Jan 04, 2019 | 43.45 | 44.09 | 43.42 | 43.98 | 1,308,939 | +0.71(+1.64%) |
Jan 03, 2019 | 43.22 | 43.59 | 43.17 | 43.27 | 1,607,274 | -0.20(-0.46%) |
Jan 02, 2019 | 43.41 | 43.64 | 43.26 | 43.47 | 1,438,311 | -0.12(-0.27%) |
Dec 31, 2018 | 43.74 | 43.77 | 43.42 | 43.59 | 1,207,643 | +0.19(+0.44%) |
Dec 28, 2018 | 43.74 | 43.87 | 43.27 | 43.39 | 3,765,344 | -0.12(-0.27%) |
Dec 27, 2018 | 42.89 | 43.52 | 42.69 | 43.51 | 4,326,328 | +0.03(+0.06%) |
Dec 26, 2018 | 42.52 | 43.49 | 42.38 | 43.49 | 1,856,888 | +0.97(+2.28%) |
Dec 24, 2018 | 43.80 | 43.89 | 42.49 | 42.52 | 1,090,643 | -1.08(-2.47%) |
Dec 21, 2018 | 43.91 | 44.51 | 43.55 | 43.59 | 2,114,155 | -0.45(-1.02%) |
Dec 20, 2018 | 44.41 | 44.41 | 43.85 | 44.05 | 2,043,074 | +0.07(+0.15%) |
Dec 19, 2018 | 44.19 | 44.58 | 43.81 | 43.98 | 1,344,720 | -0.13(-0.30%) |
Dec 18, 2018 | 44.26 | 44.43 | 43.97 | 44.11 | 2,104,570 | +0.00(+0.00%) |
Dec 17, 2018 | 44.93 | 44.94 | 43.98 | 44.11 | 2,174,930 | -0.93(-2.07%) |
Dec 14, 2018 | 45.20 | 45.43 | 45.00 | 45.05 | 1,358,808 | -0.60(-1.32%) |
Dec 13, 2018 | 45.79 | 45.93 | 45.57 | 45.65 | 1,454,379 | +0.12(+0.26%) |
Dec 12, 2018 | 45.52 | 45.83 | 45.50 | 45.53 | 1,205,407 | +0.36(+0.79%) |
Dec 11, 2018 | 44.98 | 45.40 | 44.91 | 45.17 | 1,182,987 | +0.47(+1.04%) |
Dec 10, 2018 | 45.07 | 45.10 | 44.34 | 44.70 | 2,053,406 | -0.38(-0.83%) |
Dec 07, 2018 | 45.14 | 45.29 | 44.96 | 45.08 | 970,166 | +0.14(+0.32%) |
Dec 06, 2018 | 44.62 | 44.96 | 44.20 | 44.94 | 1,692,581 | -0.22(-0.48%) |
Dec 04, 2018 | 45.72 | 45.74 | 45.13 | 45.15 | 1,607,314 | -0.16(-0.35%) |
Dec 03, 2018 | 45.20 | 45.31 | 44.91 | 45.31 | 1,156,690 | +0.03(+0.06%) |
Nov 30, 2018 | 45.31 | 45.35 | 45.07 | 45.29 | 930,727 | -0.19(-0.42%) |
Nov 29, 2018 | 45.35 | 45.71 | 45.30 | 45.48 | 1,388,195 | -0.30(-0.66%) |
Nov 28, 2018 | 45.50 | 45.79 | 45.27 | 45.78 | 1,562,193 | +0.23(+0.49%) |
Nov 27, 2018 | 45.30 | 45.56 | 45.14 | 45.55 | 2,073,105 | +0.50(+1.11%) |
Nov 26, 2018 | 45.05 | 45.15 | 44.86 | 45.05 | 1,976,729 | -0.28(-0.61%) |
Nov 23, 2018 | 45.16 | 45.45 | 45.02 | 45.33 | 1,046,768 | -0.07(-0.15%) |
Nov 21, 2018 | 45.40 | 45.40 | 45.40 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 45.56 | 45.70 | 45.33 | 45.39 | 2,422,122 | -0.22(-0.48%) |
Nov 19, 2018 | 45.91 | 45.97 | 45.49 | 45.60 | 1,273,102 | -0.09(-0.20%) |
Nov 16, 2018 | 45.50 | 45.90 | 45.45 | 45.70 | 1,774,663 | +0.40(+0.88%) |
Nov 15, 2018 | 45.30 | 45.32 | 44.80 | 45.30 | 2,430,620 | +0.36(+0.80%) |
Nov 14, 2018 | 44.95 | 45.14 | 44.67 | 44.94 | 1,239,822 | -0.13(-0.28%) |
Nov 13, 2018 | 44.91 | 45.28 | 44.73 | 45.06 | 1,819,780 | +0.57(+1.27%) |
Nov 12, 2018 | 44.70 | 44.85 | 44.44 | 44.50 | 1,657,538 | -0.51(-1.13%) |
Nov 09, 2018 | 45.04 | 45.16 | 44.84 | 45.00 | 1,042,572 | +0.48(+1.07%) |
Nov 08, 2018 | 44.75 | 44.84 | 44.41 | 44.53 | 871,573 | -0.59(-1.31%) |
Nov 07, 2018 | 45.18 | 45.19 | 44.90 | 45.12 | 1,196,562 | +0.53(+1.20%) |
Nov 06, 2018 | 44.56 | 44.64 | 44.43 | 44.59 | 1,206,066 | -0.03(-0.07%) |
Nov 05, 2018 | 44.52 | 44.77 | 44.45 | 44.62 | 1,021,337 | +0.25(+0.56%) |
Nov 02, 2018 | 44.18 | 44.57 | 44.06 | 44.37 | 986,949 | -0.28(-0.62%) |
Nov 01, 2018 | 44.34 | 44.66 | 44.28 | 44.65 | 918,475 | +0.82(+1.88%) |
Oct 31, 2018 | 44.24 | 44.25 | 43.78 | 43.82 | 1,349,340 | -0.53(-1.19%) |
Oct 30, 2018 | 43.72 | 44.38 | 43.69 | 44.35 | 1,251,067 | +0.39(+0.88%) |
Oct 29, 2018 | 44.08 | 44.32 | 43.68 | 43.96 | 1,487,848 | -0.19(-0.43%) |
Oct 26, 2018 | 44.51 | 44.53 | 43.73 | 44.15 | 1,273,452 | -0.73(-1.62%) |
Oct 25, 2018 | 44.95 | 45.06 | 44.70 | 44.88 | 1,167,180 | +0.38(+0.85%) |
Oct 24, 2018 | 44.87 | 45.00 | 44.46 | 44.50 | 1,399,196 | -0.42(-0.94%) |
Oct 23, 2018 | 44.91 | 45.09 | 44.35 | 44.92 | 2,901,723 | +0.48(+1.08%) |
Oct 22, 2018 | 45.09 | 45.14 | 44.28 | 44.44 | 1,457,387 | -0.24(-0.54%) |
Oct 19, 2018 | 44.76 | 44.95 | 44.44 | 44.68 | 1,703,134 | +1.57(+3.65%) |
Oct 18, 2018 | 43.32 | 43.66 | 43.00 | 43.11 | 1,891,866 | -0.84(-1.90%) |
Oct 17, 2018 | 43.76 | 44.05 | 43.47 | 43.95 | 1,199,567 | -0.26(-0.60%) |
Oct 16, 2018 | 44.32 | 44.42 | 44.11 | 44.21 | 795,312 | +0.62(+1.42%) |
Oct 15, 2018 | 43.18 | 43.81 | 43.17 | 43.59 | 1,025,905 | +0.54(+1.25%) |
Oct 12, 2018 | 43.13 | 43.20 | 42.71 | 43.05 | 1,458,310 | +0.18(+0.42%) |
Oct 11, 2018 | 43.72 | 43.75 | 42.65 | 42.87 | 1,564,061 | -0.89(-2.04%) |
Oct 10, 2018 | 44.17 | 44.30 | 43.76 | 43.76 | 922,332 | -0.36(-0.81%) |
Oct 09, 2018 | 43.77 | 44.24 | 43.76 | 44.12 | 925,343 | +0.06(+0.13%) |
Oct 08, 2018 | 43.68 | 44.10 | 43.66 | 44.06 | 831,506 | +0.02(+0.06%) |
Oct 05, 2018 | 43.80 | 44.10 | 43.80 | 44.04 | 1,449,726 | -0.05(-0.11%) |
Oct 04, 2018 | 44.36 | 44.38 | 43.90 | 44.09 | 1,142,845 | -1.10(-2.43%) |
Oct 03, 2018 | 45.34 | 45.56 | 45.15 | 45.19 | 975,747 | +0.00(+0.00%) |
Oct 02, 2018 | 44.95 | 45.29 | 44.87 | 45.19 | 752,950 | -0.50(-1.09%) |
Oct 01, 2018 | 45.73 | 45.80 | 45.57 | 45.68 | 675,999 | +0.21(+0.47%) |
Sep 28, 2018 | 45.57 | 45.67 | 45.39 | 45.47 | 893,217 | -0.25(-0.54%) |
Sep 27, 2018 | 45.89 | 46.05 | 45.69 | 45.72 | 622,991 | +0.13(+0.29%) |
Sep 26, 2018 | 45.44 | 45.84 | 45.42 | 45.58 | 929,911 | +0.22(+0.49%) |
Sep 25, 2018 | 45.53 | 45.65 | 45.34 | 45.36 | 729,433 | -0.17(-0.38%) |
Sep 24, 2018 | 45.86 | 45.87 | 45.48 | 45.53 | 924,244 | -0.69(-1.50%) |
Sep 21, 2018 | 45.94 | 46.37 | 45.93 | 46.23 | 658,548 | -0.05(-0.11%) |
Sep 20, 2018 | 45.73 | 46.28 | 45.70 | 46.28 | 636,102 | +1.17(+2.59%) |
Sep 19, 2018 | 45.09 | 45.17 | 44.92 | 45.11 | 1,101,089 | -1.02(-2.21%) |
Sep 18, 2018 | 46.28 | 46.44 | 46.08 | 46.13 | 814,294 | -0.13(-0.29%) |
Sep 17, 2018 | 46.21 | 46.33 | 46.15 | 46.26 | 642,477 | +0.12(+0.25%) |
Sep 14, 2018 | 46.35 | 46.35 | 46.01 | 46.15 | 554,573 | -0.29(-0.62%) |
Sep 13, 2018 | 46.41 | 46.57 | 46.28 | 46.43 | 525,060 | -0.14(-0.30%) |
Sep 12, 2018 | 46.16 | 46.72 | 46.15 | 46.58 | 721,796 | +0.33(+0.72%) |
Sep 11, 2018 | 45.94 | 46.27 | 45.87 | 46.24 | 637,524 | +0.28(+0.61%) |
Sep 10, 2018 | 45.90 | 46.07 | 45.83 | 45.96 | 540,832 | +0.68(+1.50%) |
Sep 07, 2018 | 45.15 | 45.48 | 45.09 | 45.28 | 1,080,252 | +0.12(+0.26%) |
Sep 06, 2018 | 45.32 | 45.43 | 45.09 | 45.17 | 1,282,623 | -0.60(-1.30%) |
Sep 05, 2018 | 45.76 | 45.94 | 45.69 | 45.76 | 1,108,031 | -0.42(-0.91%) |
Sep 04, 2018 | 46.15 | 46.31 | 46.09 | 46.19 | 928,331 | -0.85(-1.81%) |
Aug 31, 2018 | 47.04 | 47.04 | 47.04 | 0 | -0.48(-1.01%) | |
Aug 30, 2018 | 47.69 | 47.74 | 47.37 | 47.52 | 781,182 | -0.24(-0.50%) |
Aug 29, 2018 | 47.71 | 47.86 | 47.68 | 47.76 | 714,920 | +0.10(+0.21%) |
Aug 28, 2018 | 47.93 | 48.03 | 47.62 | 47.66 | 665,209 | +0.02(+0.03%) |
Aug 27, 2018 | 47.40 | 47.64 | 47.29 | 47.64 | 639,219 | +0.45(+0.96%) |
Aug 24, 2018 | 47.01 | 47.33 | 46.95 | 47.19 | 656,493 | +0.36(+0.76%) |
Aug 23, 2018 | 47.21 | 47.25 | 46.77 | 46.83 | 756,304 | -0.40(-0.84%) |
Aug 22, 2018 | 47.32 | 47.39 | 47.15 | 47.23 | 735,628 | +0.17(+0.35%) |
Aug 21, 2018 | 47.12 | 47.13 | 46.86 | 47.06 | 751,646 | +0.16(+0.33%) |
Aug 20, 2018 | 46.77 | 47.07 | 46.76 | 46.91 | 611,734 | +0.30(+0.64%) |
Aug 17, 2018 | 46.29 | 46.67 | 46.26 | 46.61 | 574,643 | +0.26(+0.57%) |
Aug 16, 2018 | 46.15 | 46.53 | 46.15 | 46.34 | 620,201 | +0.17(+0.38%) |
Aug 15, 2018 | 45.77 | 46.21 | 45.65 | 46.17 | 1,279,285 | -0.17(-0.36%) |
Aug 14, 2018 | 46.24 | 46.41 | 46.12 | 46.34 | 1,081,672 | +0.11(+0.23%) |
Aug 13, 2018 | 46.19 | 46.29 | 45.99 | 46.23 | 861,023 | +0.21(+0.45%) |
Aug 10, 2018 | 46.29 | 46.44 | 45.91 | 46.02 | 1,281,431 | -1.01(-2.15%) |
Aug 09, 2018 | 47.33 | 47.33 | 46.99 | 47.03 | 647,491 | -0.15(-0.32%) |
Aug 08, 2018 | 47.23 | 47.29 | 47.05 | 47.18 | 590,303 | -0.02(-0.04%) |
Aug 07, 2018 | 47.30 | 47.31 | 47.07 | 47.20 | 688,627 | +0.25(+0.53%) |
Aug 06, 2018 | 46.97 | 47.13 | 46.89 | 46.95 | 579,474 | -0.01(-0.02%) |
Aug 03, 2018 | 46.79 | 47.11 | 46.70 | 46.96 | 698,083 | +0.07(+0.14%) |
Aug 02, 2018 | 46.63 | 46.89 | 46.53 | 46.89 | 732,709 | +0.11(+0.24%) |
Aug 01, 2018 | 46.86 | 46.86 | 46.58 | 46.78 | 659,427 | +0.00(+0.00%) |
Jul 31, 2018 | 46.92 | 47.00 | 46.68 | 46.78 | 813,260 | +0.26(+0.56%) |
Jul 30, 2018 | 46.64 | 46.71 | 46.44 | 46.52 | 515,815 | +0.17(+0.37%) |
Jul 27, 2018 | 46.25 | 46.46 | 46.23 | 46.34 | 692,220 | +0.34(+0.73%) |
Jul 26, 2018 | 46.11 | 46.29 | 46.00 | 46.01 | 589,060 | -0.47(-1.01%) |
Jul 25, 2018 | 46.32 | 46.51 | 46.07 | 46.48 | 563,218 | +0.23(+0.50%) |
Jul 24, 2018 | 46.19 | 46.36 | 46.14 | 46.25 | 749,360 | +0.07(+0.14%) |
Jul 23, 2018 | 46.71 | 46.75 | 46.02 | 46.18 | 717,157 | -0.66(-1.42%) |
Jul 20, 2018 | 46.88 | 46.99 | 46.74 | 46.85 | 1,244,418 | +0.62(+1.35%) |
Jul 19, 2018 | 45.88 | 46.34 | 45.85 | 46.22 | 858,152 | +1.25(+2.77%) |
Jul 18, 2018 | 45.34 | 45.34 | 44.92 | 44.97 | 998,993 | -0.07(-0.16%) |
Jul 17, 2018 | 45.02 | 45.21 | 45.01 | 45.05 | 640,404 | -0.44(-0.97%) |
Jul 16, 2018 | 45.63 | 45.69 | 45.42 | 45.49 | 526,556 | -0.08(-0.18%) |
Jul 13, 2018 | 45.47 | 45.59 | 45.38 | 45.57 | 580,058 | +0.25(+0.54%) |
Jul 12, 2018 | 45.33 | 45.47 | 45.23 | 45.33 | 806,006 | +0.20(+0.44%) |
Jul 11, 2018 | 45.55 | 45.63 | 45.11 | 45.13 | 762,700 | -0.75(-1.63%) |
Jul 10, 2018 | 45.61 | 45.91 | 45.50 | 45.88 | 795,452 | +0.26(+0.58%) |
Jul 09, 2018 | 45.95 | 45.95 | 45.52 | 45.61 | 957,412 | -0.09(-0.20%) |
Jul 06, 2018 | 45.91 | 45.95 | 45.63 | 45.70 | 747,099 | -0.07(-0.16%) |
Jul 05, 2018 | 45.69 | 45.78 | 45.46 | 45.78 | 718,694 | +0.32(+0.70%) |
Jul 03, 2018 | 45.46 | 45.46 | 45.46 | 0 | +0.71(+1.58%) | |
Jul 02, 2018 | 44.97 | 45.13 | 44.57 | 44.75 | 734,492 | -0.61(-1.34%) |
Jun 29, 2018 | 45.56 | 45.58 | 45.36 | 45.36 | 1,099,272 | +0.57(+1.26%) |
Jun 28, 2018 | 44.80 | 44.90 | 44.68 | 44.79 | 779,036 | +0.07(+0.15%) |
Jun 27, 2018 | 45.09 | 45.21 | 44.70 | 44.73 | 2,072,668 | -0.16(-0.37%) |
Jun 26, 2018 | 45.05 | 45.06 | 44.84 | 44.89 | 1,558,300 | -0.11(-0.24%) |
Jun 25, 2018 | 45.22 | 45.26 | 44.79 | 45.00 | 1,778,254 | -0.16(-0.36%) |
Jun 22, 2018 | 44.92 | 45.24 | 44.84 | 45.16 | 1,364,605 | +0.70(+1.57%) |
Jun 21, 2018 | 44.47 | 44.60 | 44.40 | 44.47 | 1,553,721 | +0.15(+0.33%) |
Jun 20, 2018 | 44.47 | 44.48 | 44.09 | 44.32 | 1,067,130 | +0.41(+0.93%) |
Jun 19, 2018 | 43.81 | 43.99 | 43.75 | 43.91 | 1,096,115 | -0.07(-0.17%) |
Jun 18, 2018 | 44.13 | 44.16 | 43.80 | 43.98 | 867,709 | -0.56(-1.25%) |
Jun 15, 2018 | 44.01 | 44.33 | 44.54 | 1,094,536 | +0.53(+1.21%) | |
Jun 14, 2018 | 44.14 | 44.26 | 43.92 | 44.01 | 1,739,238 | -1.31(-2.90%) |
Jun 13, 2018 | 45.63 | 45.64 | 45.13 | 45.32 | 1,389,079 | -0.44(-0.97%) |
Jun 12, 2018 | 45.73 | 45.87 | 45.64 | 45.76 | 704,860 | +0.11(+0.25%) |
Jun 11, 2018 | 45.39 | 45.76 | 45.38 | 45.65 | 807,072 | +0.14(+0.31%) |
Jun 08, 2018 | 45.20 | 45.54 | 45.16 | 45.51 | 879,788 | +0.46(+1.02%) |
Jun 07, 2018 | 45.05 | 45.38 | 44.93 | 45.05 | 1,066,649 | -0.24(-0.53%) |
Jun 06, 2018 | 44.90 | 45.29 | 995,405 | -0.44(-0.97%) | ||
Jun 05, 2018 | 45.73 | 45.82 | 45.58 | 45.73 | 1,009,092 | +0.08(+0.18%) |
Jun 04, 2018 | 45.75 | 45.89 | 45.54 | 45.65 | 604,929 | +0.21(+0.47%) |
Jun 01, 2018 | 45.50 | 45.60 | 45.19 | 45.43 | 769,049 | +0.07(+0.16%) |
May 31, 2018 | 45.78 | 45.80 | 45.17 | 45.36 | 1,059,300 | -0.64(-1.39%) |
May 30, 2018 | 45.67 | 46.09 | 45.45 | 46.00 | 997,402 | +0.74(+1.63%) |
May 29, 2018 | 45.43 | 45.55 | 45.12 | 45.26 | 889,776 | -0.40(-0.88%) |
May 25, 2018 | 45.66 | 45.66 | 45.66 | 0 | -0.12(-0.27%) | |
May 24, 2018 | 45.92 | 45.99 | 45.62 | 45.79 | 592,920 | -0.15(-0.32%) |
May 23, 2018 | 45.88 | 45.99 | 45.63 | 45.93 | 754,466 | -0.15(-0.32%) |
May 22, 2018 | 46.12 | 46.34 | 46.01 | 46.08 | 610,746 | +0.10(+0.21%) |
May 21, 2018 | 46.02 | 46.07 | 45.92 | 45.98 | 562,747 | +0.22(+0.48%) |
May 18, 2018 | 45.77 | 45.85 | 45.57 | 45.76 | 1,003,623 | +0.41(+0.90%) |
May 17, 2018 | 45.38 | 45.43 | 45.21 | 45.35 | 1,823,238 | +0.11(+0.25%) |
May 16, 2018 | 45.07 | 45.45 | 45.00 | 45.24 | 1,826,474 | -0.24(-0.52%) |
May 15, 2018 | 45.36 | 45.63 | 45.25 | 45.47 | 944,009 | -0.50(-1.09%) |
May 14, 2018 | 46.47 | 46.48 | 45.92 | 45.98 | 987,536 | +0.09(+0.20%) |
May 11, 2018 | 45.95 | 46.13 | 45.86 | 45.88 | 768,109 | +0.03(+0.07%) |
May 10, 2018 | 45.77 | 45.91 | 45.61 | 45.85 | 849,305 | +0.28(+0.61%) |
May 09, 2018 | 45.28 | 45.60 | 45.24 | 45.57 | 1,184,247 | +0.66(+1.48%) |
May 08, 2018 | 44.97 | 45.05 | 44.79 | 44.91 | 957,155 | +0.60(+1.35%) |
May 07, 2018 | 44.39 | 44.51 | 44.19 | 44.31 | 399,746 | -0.03(-0.07%) |
May 04, 2018 | 43.95 | 44.36 | 43.92 | 44.34 | 1,014,241 | +0.34(+0.76%) |
May 03, 2018 | 44.01 | 44.19 | 43.87 | 44.01 | 1,128,969 | +0.28(+0.64%) |
May 02, 2018 | 44.52 | 44.56 | 43.66 | 43.73 | 1,371,648 | -1.32(-2.92%) |