Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 44.19 | 44.45 | 43.88 | 44.27 | 901,921 | +0.38(+0.87%) |
Mar 28, 2019 | 42.79 | 43.94 | 42.79 | 43.88 | 660,622 | +1.25(+2.93%) |
Mar 27, 2019 | 42.90 | 43.30 | 42.57 | 42.64 | 601,248 | -0.20(-0.46%) |
Mar 26, 2019 | 42.16 | 43.19 | 42.16 | 42.84 | 982,630 | +0.69(+1.63%) |
Mar 25, 2019 | 41.38 | 42.28 | 41.22 | 42.15 | 617,180 | +0.85(+2.06%) |
Mar 22, 2019 | 41.03 | 41.64 | 40.99 | 41.30 | 788,532 | +0.14(+0.35%) |
Mar 21, 2019 | 40.25 | 41.46 | 40.25 | 41.15 | 673,323 | +0.98(+2.43%) |
Mar 20, 2019 | 41.46 | 41.46 | 40.16 | 40.18 | 805,589 | -1.29(-3.12%) |
Mar 19, 2019 | 41.87 | 42.16 | 41.19 | 41.47 | 682,583 | -0.37(-0.89%) |
Mar 18, 2019 | 42.02 | 42.02 | 41.49 | 41.84 | 597,103 | -0.15(-0.37%) |
Mar 15, 2019 | 42.36 | 42.41 | 41.78 | 41.99 | 915,846 | -0.30(-0.71%) |
Mar 14, 2019 | 41.90 | 42.53 | 41.81 | 42.29 | 643,926 | +0.41(+0.97%) |
Mar 13, 2019 | 42.05 | 42.22 | 41.79 | 41.89 | 746,130 | +0.03(+0.06%) |
Mar 12, 2019 | 42.09 | 42.09 | 41.59 | 41.86 | 809,511 | -0.15(-0.37%) |
Mar 11, 2019 | 41.75 | 42.26 | 41.59 | 42.01 | 756,140 | +0.27(+0.65%) |
Mar 08, 2019 | 41.89 | 42.10 | 41.55 | 41.74 | 510,473 | -0.26(-0.62%) |
Mar 07, 2019 | 42.21 | 42.21 | 41.70 | 42.00 | 790,486 | -0.19(-0.45%) |
Mar 06, 2019 | 42.45 | 42.70 | 42.05 | 42.19 | 902,334 | -0.05(-0.11%) |
Mar 05, 2019 | 41.12 | 42.42 | 41.12 | 42.24 | 1,119,141 | +1.11(+2.71%) |
Mar 04, 2019 | 42.41 | 42.41 | 41.03 | 41.13 | 1,144,981 | -1.27(-2.99%) |
Mar 01, 2019 | 42.65 | 42.94 | 42.01 | 42.39 | 874,403 | -0.11(-0.26%) |
Feb 28, 2019 | 42.32 | 42.90 | 42.14 | 42.50 | 823,884 | +0.44(+1.05%) |
Feb 27, 2019 | 41.40 | 42.20 | 41.40 | 42.06 | 591,755 | +0.52(+1.25%) |
Feb 26, 2019 | 41.78 | 41.80 | 41.43 | 41.54 | 829,250 | -0.22(-0.54%) |
Feb 25, 2019 | 42.90 | 42.90 | 41.59 | 41.76 | 1,273,634 | -0.94(-2.21%) |
Feb 22, 2019 | 43.99 | 44.13 | 42.24 | 42.71 | 1,600,275 | -1.18(-2.68%) |
Feb 21, 2019 | 42.09 | 44.99 | 42.09 | 43.88 | 3,406,783 | +2.21(+5.30%) |
Feb 20, 2019 | 41.62 | 42.05 | 41.34 | 41.67 | 1,805,293 | -0.11(-0.26%) |
Feb 19, 2019 | 42.26 | 42.62 | 41.21 | 41.78 | 1,187,017 | -0.48(-1.13%) |
Feb 15, 2019 | 42.39 | 42.84 | 42.07 | 42.26 | 1,121,272 | +0.13(+0.32%) |
Feb 14, 2019 | 41.54 | 42.35 | 41.38 | 42.12 | 633,539 | +0.76(+1.85%) |
Feb 13, 2019 | 41.49 | 41.49 | 40.67 | 41.36 | 585,551 | +0.04(+0.09%) |
Feb 12, 2019 | 41.13 | 41.84 | 41.02 | 41.32 | 483,562 | +0.33(+0.81%) |
Feb 11, 2019 | 41.46 | 41.80 | 40.87 | 40.99 | 725,346 | -0.47(-1.13%) |
Feb 08, 2019 | 41.32 | 41.64 | 41.12 | 41.46 | 580,501 | +0.07(+0.17%) |
Feb 07, 2019 | 41.26 | 41.95 | 40.86 | 41.39 | 509,724 | -0.04(-0.09%) |
Feb 06, 2019 | 41.60 | 41.79 | 40.86 | 41.42 | 660,230 | -0.24(-0.58%) |
Feb 05, 2019 | 41.44 | 42.02 | 41.29 | 41.66 | 618,277 | +0.37(+0.89%) |
Feb 04, 2019 | 40.52 | 41.48 | 40.52 | 41.30 | 708,470 | +0.89(+2.20%) |
Feb 01, 2019 | 40.09 | 40.80 | 40.02 | 40.41 | 927,957 | +0.08(+0.20%) |
Jan 31, 2019 | 40.62 | 40.63 | 40.15 | 40.33 | 678,684 | -0.26(-0.64%) |
Jan 30, 2019 | 40.41 | 40.91 | 40.37 | 40.59 | 509,388 | +0.23(+0.58%) |
Jan 29, 2019 | 41.25 | 41.25 | 39.76 | 40.35 | 719,727 | -0.89(-2.16%) |
Jan 28, 2019 | 40.15 | 41.44 | 39.91 | 41.24 | 706,935 | +0.89(+2.20%) |
Jan 25, 2019 | 40.54 | 40.79 | 39.85 | 40.35 | 583,506 | +0.17(+0.42%) |
Jan 24, 2019 | 40.35 | 40.60 | 40.07 | 40.18 | 646,949 | -0.13(-0.31%) |
Jan 23, 2019 | 40.18 | 40.53 | 39.99 | 40.31 | 725,269 | +0.30(+0.74%) |
Jan 22, 2019 | 41.34 | 41.50 | 39.68 | 40.01 | 1,046,638 | -1.40(-3.38%) |
Jan 18, 2019 | 41.64 | 41.64 | 40.82 | 41.41 | 878,432 | +0.01(+0.02%) |
Jan 17, 2019 | 41.20 | 41.64 | 41.06 | 41.40 | 626,807 | +0.31(+0.74%) |
Jan 16, 2019 | 41.01 | 41.82 | 41.01 | 41.10 | 829,069 | +0.08(+0.20%) |
Jan 15, 2019 | 41.12 | 41.13 | 39.94 | 41.02 | 728,813 | +0.12(+0.29%) |
Jan 14, 2019 | 41.20 | 41.90 | 40.83 | 40.90 | 773,791 | -0.53(-1.28%) |
Jan 11, 2019 | 40.87 | 41.46 | 40.29 | 41.43 | 686,675 | +0.17(+0.41%) |
Jan 10, 2019 | 41.00 | 41.54 | 40.72 | 41.26 | 525,448 | -0.16(-0.39%) |
Jan 09, 2019 | 41.50 | 41.69 | 41.20 | 41.42 | 894,710 | -0.09(-0.22%) |
Jan 08, 2019 | 40.79 | 41.98 | 40.65 | 41.51 | 1,534,395 | +2.09(+5.31%) |
Jan 07, 2019 | 37.88 | 39.60 | 37.63 | 39.42 | 1,795,431 | +1.31(+3.44%) |
Jan 04, 2019 | 38.14 | 38.72 | 37.76 | 38.11 | 1,001,744 | +0.31(+0.83%) |
Jan 03, 2019 | 38.51 | 38.77 | 37.78 | 37.79 | 702,518 | -0.95(-2.46%) |
Jan 02, 2019 | 38.67 | 38.81 | 38.04 | 38.74 | 822,587 | -0.35(-0.90%) |
Dec 31, 2018 | 38.48 | 39.10 | 38.21 | 39.10 | 752,115 | +0.74(+1.92%) |
Dec 28, 2018 | 38.44 | 38.92 | 38.19 | 38.36 | 773,594 | -0.10(-0.26%) |
Dec 27, 2018 | 38.46 | 38.98 | 37.41 | 38.46 | 723,331 | -0.26(-0.67%) |
Dec 26, 2018 | 38.08 | 39.51 | 37.90 | 38.72 | 768,299 | +0.75(+1.99%) |
Dec 24, 2018 | 37.91 | 38.56 | 37.63 | 37.96 | 516,286 | -0.22(-0.56%) |
Dec 21, 2018 | 38.45 | 39.48 | 37.95 | 38.18 | 1,728,150 | -0.44(-1.14%) |
Dec 20, 2018 | 38.69 | 38.96 | 38.03 | 38.62 | 1,133,575 | -0.20(-0.51%) |
Dec 19, 2018 | 40.26 | 40.26 | 38.50 | 38.82 | 1,066,862 | -0.34(-0.87%) |
Dec 18, 2018 | 40.11 | 40.43 | 39.09 | 39.16 | 915,932 | -0.58(-1.45%) |
Dec 17, 2018 | 40.28 | 40.42 | 39.57 | 39.73 | 808,006 | -0.49(-1.21%) |
Dec 14, 2018 | 40.94 | 41.21 | 40.09 | 40.22 | 732,304 | -0.96(-2.33%) |
Dec 13, 2018 | 41.53 | 41.85 | 41.12 | 41.18 | 775,845 | -0.12(-0.28%) |
Dec 12, 2018 | 41.22 | 41.71 | 40.91 | 41.30 | 875,682 | +0.49(+1.21%) |
Dec 11, 2018 | 41.33 | 41.37 | 40.41 | 40.80 | 793,470 | -0.30(-0.72%) |
Dec 10, 2018 | 41.30 | 41.61 | 40.60 | 41.10 | 745,743 | -0.13(-0.33%) |
Dec 07, 2018 | 41.72 | 42.37 | 41.13 | 41.23 | 747,663 | -0.58(-1.40%) |
Dec 06, 2018 | 41.57 | 41.90 | 41.05 | 41.82 | 923,117 | -0.13(-0.30%) |
Dec 04, 2018 | 42.27 | 43.10 | 41.83 | 41.94 | 988,834 | -0.31(-0.72%) |
Dec 03, 2018 | 42.19 | 42.42 | 41.11 | 42.25 | 1,098,027 | -0.15(-0.36%) |
Nov 30, 2018 | 43.04 | 43.23 | 42.12 | 42.40 | 1,144,866 | -0.44(-1.03%) |
Nov 29, 2018 | 44.35 | 44.41 | 42.40 | 42.84 | 1,195,003 | -1.66(-3.74%) |
Nov 28, 2018 | 43.41 | 44.68 | 43.41 | 44.50 | 1,041,959 | +1.16(+2.67%) |
Nov 27, 2018 | 43.35 | 44.78 | 43.31 | 43.35 | 882,923 | +0.01(+0.02%) |
Nov 26, 2018 | 45.31 | 45.34 | 43.16 | 43.34 | 924,431 | -1.75(-3.89%) |
Nov 23, 2018 | 44.09 | 45.44 | 44.06 | 45.09 | 565,477 | +0.93(+2.10%) |
Nov 21, 2018 | 44.16 | 44.16 | 44.16 | 0 | -0.12(-0.26%) | |
Nov 20, 2018 | 43.88 | 45.01 | 43.88 | 44.28 | 611,325 | +0.07(+0.16%) |
Nov 19, 2018 | 43.07 | 44.59 | 43.02 | 44.21 | 1,346,396 | +1.16(+2.69%) |
Nov 16, 2018 | 44.91 | 44.94 | 42.27 | 43.05 | 1,356,433 | -2.15(-4.75%) |
Nov 15, 2018 | 45.41 | 45.53 | 44.47 | 45.20 | 587,461 | -0.62(-1.35%) |
Nov 14, 2018 | 46.41 | 46.63 | 45.30 | 45.82 | 658,536 | -0.19(-0.41%) |
Nov 13, 2018 | 44.85 | 46.41 | 44.85 | 46.00 | 928,690 | +1.24(+2.77%) |
Nov 12, 2018 | 45.08 | 45.71 | 44.54 | 44.76 | 1,287,706 | -1.93(-4.13%) |
Nov 09, 2018 | 46.62 | 47.23 | 46.43 | 46.69 | 578,409 | +0.01(+0.02%) |
Nov 08, 2018 | 46.49 | 46.77 | 46.22 | 46.68 | 536,233 | +0.01(+0.02%) |
Nov 07, 2018 | 45.83 | 46.86 | 45.41 | 46.68 | 1,592,487 | +0.77(+1.67%) |
Nov 06, 2018 | 45.04 | 45.95 | 44.93 | 45.91 | 829,023 | +0.99(+2.21%) |
Nov 05, 2018 | 44.04 | 45.23 | 44.04 | 44.92 | 806,916 | +1.03(+2.34%) |
Nov 02, 2018 | 43.76 | 44.41 | 43.21 | 43.89 | 788,913 | +0.52(+1.19%) |
Nov 01, 2018 | 43.20 | 44.23 | 42.77 | 43.37 | 1,320,948 | +0.22(+0.52%) |
Oct 31, 2018 | 42.73 | 44.41 | 41.98 | 43.15 | 2,344,149 | -0.63(-1.45%) |
Oct 30, 2018 | 42.57 | 44.39 | 41.89 | 43.78 | 2,316,223 | +1.07(+2.51%) |
Oct 29, 2018 | 43.85 | 44.35 | 42.13 | 42.71 | 1,270,927 | -0.70(-1.60%) |
Oct 26, 2018 | 44.27 | 44.87 | 43.02 | 43.41 | 1,145,952 | -1.62(-3.61%) |
Oct 25, 2018 | 44.38 | 45.24 | 44.07 | 45.03 | 810,639 | +0.87(+1.98%) |
Oct 24, 2018 | 44.04 | 44.97 | 44.04 | 44.16 | 820,607 | +0.03(+0.06%) |
Oct 23, 2018 | 45.05 | 45.34 | 44.12 | 44.13 | 936,968 | -1.10(-2.43%) |
Oct 22, 2018 | 44.52 | 45.51 | 44.52 | 45.23 | 1,126,664 | +0.96(+2.18%) |
Oct 19, 2018 | 44.76 | 44.95 | 44.12 | 44.27 | 866,998 | -0.62(-1.39%) |
Oct 18, 2018 | 45.29 | 45.74 | 44.61 | 44.89 | 773,250 | -0.67(-1.47%) |
Oct 17, 2018 | 45.55 | 46.17 | 44.64 | 45.56 | 777,321 | +0.04(+0.10%) |
Oct 16, 2018 | 45.12 | 45.73 | 44.71 | 45.51 | 831,538 | +0.56(+1.25%) |
Oct 15, 2018 | 44.73 | 45.20 | 43.85 | 44.95 | 1,138,715 | +0.13(+0.30%) |
Oct 12, 2018 | 45.71 | 45.98 | 44.61 | 44.82 | 983,060 | -0.56(-1.24%) |
Oct 11, 2018 | 45.84 | 46.20 | 45.22 | 45.38 | 587,650 | -0.63(-1.38%) |
Oct 10, 2018 | 46.67 | 46.68 | 45.95 | 46.01 | 537,300 | -0.76(-1.62%) |
Oct 09, 2018 | 46.35 | 47.34 | 46.35 | 46.77 | 641,550 | +0.32(+0.69%) |
Oct 08, 2018 | 46.03 | 46.70 | 45.84 | 46.45 | 535,839 | +0.42(+0.91%) |
Oct 05, 2018 | 46.24 | 46.92 | 46.01 | 46.03 | 616,499 | -0.21(-0.46%) |
Oct 04, 2018 | 46.31 | 46.43 | 45.70 | 46.25 | 454,364 | -0.21(-0.44%) |
Oct 03, 2018 | 46.55 | 47.01 | 46.09 | 46.45 | 491,390 | -0.02(-0.04%) |
Oct 02, 2018 | 46.92 | 47.48 | 46.41 | 46.47 | 433,416 | -0.38(-0.82%) |
Oct 01, 2018 | 47.84 | 47.92 | 46.74 | 46.85 | 656,490 | -0.94(-1.96%) |
Sep 28, 2018 | 47.57 | 48.19 | 47.48 | 47.79 | 622,213 | -0.08(-0.17%) |
Sep 27, 2018 | 47.73 | 48.29 | 47.68 | 47.87 | 414,409 | +0.07(+0.15%) |
Sep 26, 2018 | 47.52 | 48.38 | 47.33 | 47.80 | 706,460 | +0.44(+0.92%) |
Sep 25, 2018 | 47.00 | 47.70 | 47.00 | 47.36 | 495,020 | +0.51(+1.09%) |
Sep 24, 2018 | 46.52 | 46.92 | 45.64 | 46.85 | 695,646 | +0.15(+0.32%) |
Sep 21, 2018 | 47.48 | 47.82 | 46.69 | 46.70 | 1,003,002 | -0.78(-1.64%) |
Sep 20, 2018 | 48.31 | 48.51 | 47.34 | 47.48 | 680,771 | -0.49(-1.02%) |
Sep 19, 2018 | 47.75 | 48.42 | 47.62 | 47.97 | 420,502 | +0.12(+0.24%) |
Sep 18, 2018 | 47.12 | 48.03 | 46.75 | 47.85 | 469,350 | +0.50(+1.06%) |
Sep 17, 2018 | 47.34 | 47.71 | 46.78 | 47.35 | 508,022 | +0.11(+0.23%) |
Sep 14, 2018 | 47.51 | 47.66 | 46.76 | 47.25 | 820,729 | -0.05(-0.11%) |
Sep 13, 2018 | 47.64 | 47.86 | 46.86 | 47.30 | 797,259 | -0.46(-0.95%) |
Sep 12, 2018 | 47.82 | 48.11 | 47.36 | 47.76 | 741,940 | -0.05(-0.11%) |
Sep 11, 2018 | 48.34 | 48.51 | 47.74 | 47.81 | 811,931 | -0.84(-1.72%) |
Sep 10, 2018 | 49.36 | 49.36 | 48.58 | 48.65 | 792,295 | -0.52(-1.05%) |
Sep 07, 2018 | 49.00 | 49.66 | 48.85 | 49.17 | 845,152 | +0.12(+0.24%) |
Sep 06, 2018 | 48.89 | 49.53 | 46.88 | 49.05 | 589,975 | +0.32(+0.66%) |
Sep 05, 2018 | 47.07 | 48.82 | 46.73 | 48.73 | 923,445 | +1.52(+3.21%) |
Sep 04, 2018 | 47.43 | 47.51 | 46.94 | 47.21 | 484,968 | -0.25(-0.53%) |
Aug 31, 2018 | 47.46 | 47.46 | 47.46 | 0 | +0.17(+0.36%) | |
Aug 30, 2018 | 46.87 | 47.67 | 46.24 | 47.29 | 474,569 | +0.19(+0.40%) |
Aug 29, 2018 | 47.27 | 47.48 | 47.00 | 47.10 | 380,385 | -0.08(-0.17%) |
Aug 28, 2018 | 46.73 | 47.29 | 46.31 | 47.18 | 436,537 | +0.31(+0.67%) |
Aug 27, 2018 | 47.39 | 47.74 | 46.77 | 46.87 | 484,169 | -0.29(-0.62%) |
Aug 24, 2018 | 47.28 | 47.67 | 47.04 | 47.17 | 562,053 | -0.14(-0.30%) |
Aug 23, 2018 | 47.13 | 47.34 | 46.58 | 47.31 | 419,011 | +0.18(+0.38%) |
Aug 22, 2018 | 46.87 | 47.43 | 46.87 | 47.13 | 442,167 | +0.26(+0.55%) |
Aug 21, 2018 | 46.76 | 47.48 | 46.59 | 46.87 | 515,657 | +0.33(+0.71%) |
Aug 20, 2018 | 45.95 | 46.71 | 45.85 | 46.54 | 604,578 | +0.73(+1.60%) |
Aug 17, 2018 | 44.79 | 45.95 | 44.77 | 45.81 | 759,897 | +0.87(+1.93%) |
Aug 16, 2018 | 45.25 | 45.51 | 44.90 | 44.94 | 384,063 | -0.15(-0.34%) |
Aug 15, 2018 | 44.79 | 45.43 | 44.65 | 45.10 | 533,402 | +0.16(+0.36%) |
Aug 14, 2018 | 44.33 | 45.10 | 44.07 | 44.93 | 663,657 | +0.79(+1.80%) |
Aug 13, 2018 | 43.55 | 44.26 | 43.49 | 44.14 | 614,070 | +0.48(+1.10%) |
Aug 10, 2018 | 43.54 | 44.18 | 43.40 | 43.66 | 626,478 | -0.19(-0.42%) |
Aug 09, 2018 | 44.02 | 44.47 | 43.78 | 43.85 | 690,185 | -0.12(-0.26%) |
Aug 08, 2018 | 43.94 | 44.13 | 43.47 | 43.96 | 1,164,763 | +0.01(+0.02%) |
Aug 07, 2018 | 44.90 | 44.98 | 43.94 | 43.95 | 796,020 | -0.77(-1.72%) |
Aug 06, 2018 | 44.28 | 44.99 | 44.14 | 44.73 | 994,921 | +0.66(+1.51%) |
Aug 03, 2018 | 44.39 | 44.50 | 43.71 | 44.06 | 1,233,107 | -0.41(-0.92%) |
Aug 02, 2018 | 43.20 | 44.57 | 42.62 | 44.47 | 2,023,654 | +0.97(+2.22%) |
Aug 01, 2018 | 44.16 | 44.68 | 42.59 | 43.50 | 7,866,579 | -6.18(-12.44%) |
Jul 31, 2018 | 50.09 | 50.62 | 49.11 | 49.68 | 2,228,557 | -1.04(-2.05%) |
Jul 30, 2018 | 52.62 | 52.65 | 50.57 | 50.72 | 1,013,259 | -1.82(-3.46%) |
Jul 27, 2018 | 52.87 | 53.37 | 52.30 | 52.54 | 1,083,677 | -0.12(-0.22%) |
Jul 26, 2018 | 52.08 | 52.83 | 51.33 | 52.65 | 587,750 | +0.58(+1.11%) |
Jul 25, 2018 | 51.77 | 52.14 | 51.18 | 52.08 | 785,899 | +0.37(+0.72%) |
Jul 24, 2018 | 53.12 | 53.12 | 51.30 | 51.70 | 1,093,639 | -1.08(-2.05%) |
Jul 23, 2018 | 52.50 | 52.97 | 51.98 | 52.79 | 692,943 | +0.43(+0.81%) |
Jul 20, 2018 | 52.71 | 52.95 | 51.99 | 52.36 | 531,231 | -0.40(-0.76%) |
Jul 19, 2018 | 51.88 | 52.87 | 51.88 | 52.76 | 617,161 | +0.84(+1.62%) |
Jul 18, 2018 | 50.89 | 52.14 | 50.89 | 51.92 | 791,103 | +1.26(+2.49%) |
Jul 17, 2018 | 50.32 | 50.87 | 49.75 | 50.66 | 752,317 | +0.23(+0.46%) |
Jul 16, 2018 | 50.87 | 51.28 | 49.73 | 50.43 | 568,644 | -0.61(-1.20%) |
Jul 13, 2018 | 50.92 | 51.30 | 50.72 | 51.04 | 852,105 | +0.19(+0.37%) |
Jul 12, 2018 | 51.52 | 50.63 | 50.85 | 655,556 | +0.22(+0.44%) | |
Jul 11, 2018 | 49.44 | 50.85 | 49.44 | 50.63 | 691,268 | +0.19(+0.37%) |
Jul 10, 2018 | 51.12 | 51.12 | 50.08 | 50.44 | 717,551 | -0.10(-0.19%) |
Jul 09, 2018 | 50.72 | 50.97 | 50.44 | 50.54 | 502,111 | -0.05(-0.11%) |
Jul 06, 2018 | 50.40 | 50.98 | 49.81 | 50.60 | 934,141 | +0.34(+0.67%) |
Jul 05, 2018 | 50.03 | 50.49 | 49.74 | 50.26 | 525,973 | +0.36(+0.73%) |
Jul 03, 2018 | 49.89 | 49.89 | 49.89 | 0 | +0.45(+0.91%) | |
Jul 02, 2018 | 48.58 | 49.45 | 47.96 | 49.44 | 1,287,461 | +0.62(+1.27%) |
Jun 29, 2018 | 49.70 | 49.90 | 48.74 | 48.82 | 833,397 | -0.87(-1.75%) |
Jun 28, 2018 | 48.75 | 49.77 | 48.23 | 49.69 | 1,902,454 | +0.85(+1.74%) |
Jun 27, 2018 | 49.82 | 49.99 | 48.68 | 48.84 | 1,059,250 | -1.13(-2.25%) |
Jun 26, 2018 | 49.76 | 50.17 | 49.50 | 49.97 | 812,882 | +0.29(+0.59%) |
Jun 25, 2018 | 50.99 | 51.16 | 49.46 | 49.67 | 1,571,004 | -1.46(-2.86%) |
Jun 22, 2018 | 51.87 | 52.21 | 50.65 | 51.14 | 1,949,552 | -1.92(-3.61%) |
Jun 21, 2018 | 51.85 | 53.27 | 51.74 | 53.05 | 1,603,945 | +1.84(+3.58%) |
Jun 20, 2018 | 51.38 | 51.79 | 50.94 | 51.22 | 695,315 | -0.16(-0.31%) |
Jun 19, 2018 | 50.31 | 51.61 | 50.23 | 51.38 | 881,394 | +0.74(+1.47%) |
Jun 18, 2018 | 50.23 | 50.83 | 50.23 | 50.63 | 1,177,363 | -0.67(-1.31%) |
Jun 15, 2018 | 52.16 | 48.64 | 51.30 | 3,640,434 | +2.66(+5.47%) | |
Jun 14, 2018 | 48.62 | 49.09 | 48.50 | 48.64 | 975,934 | +0.39(+0.81%) |
Jun 13, 2018 | 48.16 | 49.12 | 47.87 | 48.25 | 811,816 | +0.30(+0.63%) |
Jun 12, 2018 | 47.57 | 48.02 | 47.20 | 47.95 | 939,120 | +0.64(+1.35%) |
Jun 11, 2018 | 47.92 | 48.09 | 47.26 | 47.31 | 951,945 | -0.62(-1.29%) |
Jun 08, 2018 | 47.43 | 48.11 | 47.43 | 47.94 | 622,599 | +0.39(+0.82%) |
Jun 07, 2018 | 48.25 | 48.51 | 47.35 | 47.55 | 1,011,877 | -0.66(-1.36%) |
Jun 06, 2018 | 48.48 | 48.20 | 669,536 | +0.58(+1.21%) | ||
Jun 05, 2018 | 46.78 | 47.75 | 46.63 | 47.62 | 639,059 | +0.83(+1.78%) |
Jun 04, 2018 | 46.29 | 46.87 | 46.11 | 46.79 | 835,604 | +0.65(+1.40%) |
Jun 01, 2018 | 46.23 | 46.39 | 45.91 | 46.14 | 448,198 | +0.20(+0.44%) |
May 31, 2018 | 46.20 | 46.45 | 45.67 | 45.94 | 458,744 | -0.29(-0.63%) |
May 30, 2018 | 45.68 | 46.31 | 45.59 | 46.23 | 848,456 | +0.81(+1.78%) |
May 29, 2018 | 45.22 | 45.67 | 45.08 | 45.43 | 656,069 | -0.09(-0.19%) |
May 25, 2018 | 45.51 | 45.51 | 45.51 | 0 | +0.51(+1.12%) | |
May 24, 2018 | 44.60 | 45.35 | 44.49 | 45.01 | 848,712 | +0.41(+0.91%) |
May 23, 2018 | 44.53 | 44.91 | 44.02 | 44.60 | 961,645 | -0.17(-0.38%) |
May 22, 2018 | 45.24 | 45.61 | 44.73 | 44.77 | 707,145 | -0.45(-1.00%) |
May 21, 2018 | 44.98 | 45.49 | 44.66 | 45.22 | 1,195,117 | +0.52(+1.17%) |
May 18, 2018 | 46.52 | 46.52 | 44.33 | 44.70 | 1,771,439 | -1.70(-3.67%) |
May 17, 2018 | 46.37 | 46.74 | 46.11 | 46.40 | 664,105 | +0.16(+0.35%) |
May 16, 2018 | 46.13 | 46.85 | 46.07 | 46.24 | 831,636 | +0.31(+0.68%) |
May 15, 2018 | 45.82 | 46.16 | 45.43 | 45.93 | 1,187,912 | -0.11(-0.23%) |
May 14, 2018 | 47.44 | 47.44 | 45.59 | 46.04 | 2,158,830 | -1.45(-3.06%) |
May 11, 2018 | 47.82 | 48.06 | 47.25 | 47.49 | 979,595 | -0.18(-0.37%) |
May 10, 2018 | 47.35 | 47.90 | 47.15 | 47.67 | 586,517 | +0.52(+1.11%) |
May 09, 2018 | 47.78 | 47.99 | 47.03 | 47.15 | 997,221 | -0.59(-1.24%) |
May 08, 2018 | 46.92 | 48.05 | 46.92 | 47.74 | 1,087,999 | +0.78(+1.65%) |
May 07, 2018 | 46.64 | 47.08 | 46.13 | 46.96 | 1,244,098 | +0.26(+0.55%) |
May 04, 2018 | 45.92 | 47.29 | 45.77 | 46.71 | 1,431,496 | +0.82(+1.79%) |
May 03, 2018 | 45.91 | 46.12 | 45.48 | 45.89 | 715,819 | -0.08(-0.17%) |
May 02, 2018 | 46.25 | 46.55 | 45.63 | 45.97 | 909,037 | -0.56(-1.21%) |
May 01, 2018 | 45.90 | 46.63 | 45.45 | 46.53 | 1,123,372 | +0.71(+1.56%) |
Apr 30, 2018 | 46.53 | 46.71 | 45.42 | 45.82 | 1,417,751 | -0.78(-1.67%) |
Apr 27, 2018 | 46.09 | 46.99 | 45.81 | 46.59 | 1,559,406 | +0.63(+1.38%) |
Apr 26, 2018 | 44.94 | 47.27 | 44.94 | 45.96 | 3,305,178 | +1.05(+2.34%) |
Apr 25, 2018 | 44.64 | 45.14 | 43.91 | 44.91 | 2,446,759 | +0.24(+0.53%) |
Apr 24, 2018 | 45.19 | 45.20 | 44.07 | 44.67 | 1,377,555 | -0.40(-0.88%) |
Apr 23, 2018 | 45.64 | 45.64 | 44.78 | 45.07 | 1,361,541 | -0.44(-0.97%) |
Apr 20, 2018 | 46.23 | 46.34 | 45.14 | 45.51 | 1,300,176 | -0.64(-1.40%) |
Apr 19, 2018 | 46.59 | 46.83 | 45.64 | 46.15 | 1,059,145 | -0.65(-1.39%) |
Apr 18, 2018 | 46.60 | 47.08 | 46.30 | 46.81 | 958,713 | +0.47(+1.02%) |
Apr 17, 2018 | 46.27 | 47.01 | 45.39 | 46.33 | 978,656 | +0.16(+0.35%) |
Apr 16, 2018 | 46.11 | 46.82 | 45.75 | 46.17 | 1,127,890 | +0.14(+0.31%) |
Apr 13, 2018 | 45.00 | 46.22 | 44.73 | 46.03 | 1,295,953 | +1.31(+2.92%) |
Apr 12, 2018 | 45.32 | 45.66 | 44.70 | 44.72 | 917,606 | -0.29(-0.65%) |
Apr 11, 2018 | 45.61 | 46.03 | 44.79 | 45.01 | 1,257,262 | -0.79(-1.73%) |
Apr 10, 2018 | 45.94 | 45.97 | 45.27 | 45.81 | 1,095,679 | +0.43(+0.95%) |
Apr 09, 2018 | 46.30 | 46.53 | 45.21 | 45.38 | 992,416 | -0.54(-1.17%) |
Apr 06, 2018 | 45.30 | 46.77 | 45.30 | 45.91 | 2,304,651 | +0.28(+0.62%) |
Apr 05, 2018 | 44.35 | 45.70 | 44.14 | 45.63 | 2,216,192 | +1.53(+3.46%) |
Apr 04, 2018 | 42.19 | 44.22 | 42.19 | 44.11 | 1,191,916 | +1.42(+3.33%) |
Apr 03, 2018 | 42.20 | 42.74 | 41.96 | 42.69 | 1,184,339 | +0.82(+1.96%) |