Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.72 | 42.96 | 42.59 | 42.65 | 507,354 | -0.04(-0.10%) |
Feb 27, 2019 | 42.75 | 42.84 | 42.47 | 42.69 | 424,309 | -0.13(-0.29%) |
Feb 26, 2019 | 42.86 | 43.44 | 42.65 | 42.82 | 542,423 | -0.24(-0.57%) |
Feb 25, 2019 | 43.54 | 43.54 | 42.76 | 43.06 | 537,959 | -0.28(-0.64%) |
Feb 22, 2019 | 43.00 | 43.63 | 42.93 | 43.34 | 509,782 | +0.50(+1.16%) |
Feb 21, 2019 | 43.13 | 43.18 | 42.58 | 42.84 | 531,022 | -0.24(-0.55%) |
Feb 20, 2019 | 42.58 | 43.08 | 42.40 | 43.08 | 898,400 | +0.60(+1.42%) |
Feb 19, 2019 | 42.62 | 42.82 | 42.27 | 42.48 | 756,155 | -0.45(-1.04%) |
Feb 15, 2019 | 43.69 | 44.08 | 42.78 | 42.92 | 1,036,594 | -0.46(-1.06%) |
Feb 14, 2019 | 42.97 | 44.27 | 41.79 | 43.38 | 1,191,286 | -0.25(-0.58%) |
Feb 13, 2019 | 43.48 | 43.80 | 43.40 | 43.63 | 1,013,006 | +0.22(+0.50%) |
Feb 12, 2019 | 43.18 | 43.65 | 43.16 | 43.42 | 752,684 | +0.45(+1.04%) |
Feb 11, 2019 | 42.83 | 43.02 | 42.58 | 42.97 | 598,795 | +0.24(+0.57%) |
Feb 08, 2019 | 42.22 | 42.81 | 42.01 | 42.73 | 632,673 | +0.30(+0.71%) |
Feb 07, 2019 | 42.29 | 42.45 | 42.02 | 42.43 | 461,535 | +0.05(+0.12%) |
Feb 06, 2019 | 42.26 | 42.58 | 42.11 | 42.37 | 389,216 | +0.06(+0.14%) |
Feb 05, 2019 | 42.41 | 42.52 | 42.10 | 42.32 | 702,548 | -0.15(-0.36%) |
Feb 04, 2019 | 42.44 | 42.50 | 41.80 | 42.47 | 628,675 | -0.08(-0.20%) |
Feb 01, 2019 | 42.14 | 42.58 | 41.86 | 42.55 | 729,366 | +0.50(+1.18%) |
Jan 31, 2019 | 41.47 | 42.15 | 41.22 | 42.06 | 695,642 | +0.46(+1.11%) |
Jan 30, 2019 | 41.21 | 41.70 | 40.89 | 41.59 | 556,487 | +0.53(+1.29%) |
Jan 29, 2019 | 40.97 | 41.29 | 40.77 | 41.06 | 491,192 | -0.01(-0.02%) |
Jan 28, 2019 | 40.95 | 41.46 | 40.80 | 41.07 | 649,929 | -0.06(-0.14%) |
Jan 25, 2019 | 41.17 | 41.53 | 40.90 | 41.13 | 847,018 | +0.34(+0.84%) |
Jan 24, 2019 | 40.66 | 41.06 | 40.44 | 40.79 | 747,130 | +0.31(+0.77%) |
Jan 23, 2019 | 40.07 | 40.48 | 39.85 | 40.48 | 555,800 | +0.46(+1.15%) |
Jan 22, 2019 | 40.07 | 40.64 | 39.68 | 40.02 | 613,913 | -0.05(-0.13%) |
Jan 18, 2019 | 40.04 | 40.28 | 39.60 | 40.07 | 769,616 | +0.23(+0.57%) |
Jan 17, 2019 | 39.45 | 40.13 | 39.45 | 39.84 | 819,174 | +0.18(+0.44%) |
Jan 16, 2019 | 39.47 | 39.78 | 39.16 | 39.66 | 530,328 | +0.34(+0.88%) |
Jan 15, 2019 | 39.37 | 39.82 | 39.18 | 39.32 | 517,375 | +0.08(+0.19%) |
Jan 14, 2019 | 39.27 | 39.46 | 39.02 | 39.24 | 786,370 | -0.29(-0.72%) |
Jan 11, 2019 | 39.77 | 39.77 | 39.11 | 39.53 | 552,770 | -0.43(-1.07%) |
Jan 10, 2019 | 39.02 | 39.98 | 38.86 | 39.96 | 686,093 | +0.94(+2.41%) |
Jan 09, 2019 | 38.91 | 39.39 | 38.82 | 39.02 | 910,963 | +0.26(+0.67%) |
Jan 08, 2019 | 38.31 | 38.78 | 38.04 | 38.76 | 623,584 | +0.60(+1.56%) |
Jan 07, 2019 | 38.04 | 38.76 | 37.66 | 38.16 | 796,013 | +0.08(+0.20%) |
Jan 04, 2019 | 37.55 | 38.28 | 37.55 | 38.08 | 450,480 | +0.92(+2.46%) |
Jan 03, 2019 | 36.89 | 37.71 | 36.67 | 37.17 | 768,255 | +0.12(+0.32%) |
Jan 02, 2019 | 36.85 | 37.62 | 36.56 | 37.05 | 1,068,926 | -0.44(-1.16%) |
Dec 31, 2018 | 37.86 | 38.16 | 37.18 | 37.49 | 1,238,316 | -0.26(-0.69%) |
Dec 28, 2018 | 38.13 | 38.37 | 37.46 | 37.75 | 809,150 | -0.33(-0.86%) |
Dec 27, 2018 | 37.22 | 38.13 | 36.95 | 38.08 | 1,691,003 | +0.39(+1.05%) |
Dec 26, 2018 | 35.81 | 37.68 | 35.81 | 37.68 | 755,349 | +1.95(+5.45%) |
Dec 24, 2018 | 36.38 | 36.49 | 35.72 | 35.73 | 333,424 | -0.96(-2.61%) |
Dec 21, 2018 | 36.68 | 37.54 | 36.58 | 36.69 | 2,486,039 | -0.02(-0.05%) |
Dec 20, 2018 | 36.66 | 37.18 | 36.38 | 36.71 | 744,928 | -0.25(-0.68%) |
Dec 19, 2018 | 37.13 | 37.87 | 36.68 | 36.96 | 773,374 | -0.08(-0.23%) |
Dec 18, 2018 | 37.22 | 37.37 | 36.95 | 37.04 | 916,307 | -0.07(-0.18%) |
Dec 17, 2018 | 37.41 | 37.79 | 36.95 | 37.11 | 858,052 | -0.33(-0.87%) |
Dec 14, 2018 | 38.07 | 38.32 | 36.94 | 37.44 | 1,244,508 | -1.23(-3.17%) |
Dec 13, 2018 | 38.51 | 38.86 | 38.28 | 38.66 | 1,084,959 | +0.23(+0.59%) |
Dec 12, 2018 | 38.81 | 38.95 | 38.08 | 38.44 | 971,436 | +0.34(+0.88%) |
Dec 11, 2018 | 38.15 | 38.82 | 37.90 | 38.10 | 1,002,569 | +0.36(+0.96%) |
Dec 10, 2018 | 38.23 | 38.24 | 37.34 | 37.74 | 814,024 | -0.50(-1.30%) |
Dec 07, 2018 | 38.81 | 39.15 | 37.87 | 38.23 | 919,300 | -0.57(-1.47%) |
Dec 06, 2018 | 38.46 | 38.81 | 37.97 | 38.81 | 1,122,535 | -0.12(-0.30%) |
Dec 04, 2018 | 40.10 | 40.15 | 38.66 | 38.92 | 1,025,227 | -1.24(-3.09%) |
Dec 03, 2018 | 40.58 | 40.65 | 39.43 | 40.16 | 760,969 | -0.06(-0.14%) |
Nov 30, 2018 | 40.14 | 40.35 | 39.70 | 40.22 | 1,164,616 | +0.07(+0.19%) |
Nov 29, 2018 | 40.27 | 40.85 | 40.05 | 40.15 | 986,389 | -0.27(-0.68%) |
Nov 28, 2018 | 38.78 | 40.49 | 38.78 | 40.42 | 1,041,164 | +1.68(+4.34%) |
Nov 27, 2018 | 39.92 | 40.00 | 38.55 | 38.74 | 1,383,811 | -1.26(-3.16%) |
Nov 26, 2018 | 38.91 | 40.21 | 38.82 | 40.00 | 1,370,232 | +1.28(+3.31%) |
Nov 23, 2018 | 38.36 | 39.14 | 38.24 | 38.72 | 336,455 | +0.10(+0.26%) |
Nov 21, 2018 | 38.62 | 38.62 | 38.62 | 0 | +0.54(+1.42%) | |
Nov 20, 2018 | 37.84 | 38.32 | 37.72 | 38.08 | 854,978 | -0.19(-0.50%) |
Nov 19, 2018 | 38.03 | 38.54 | 37.86 | 38.27 | 1,063,341 | +0.33(+0.88%) |
Nov 16, 2018 | 37.43 | 37.97 | 37.25 | 37.94 | 628,690 | +0.33(+0.89%) |
Nov 15, 2018 | 37.01 | 37.87 | 36.75 | 37.61 | 476,470 | +0.36(+0.96%) |
Nov 14, 2018 | 37.89 | 38.03 | 37.03 | 37.25 | 824,191 | -0.51(-1.34%) |
Nov 13, 2018 | 37.82 | 38.22 | 37.53 | 37.76 | 596,454 | -0.03(-0.09%) |
Nov 12, 2018 | 38.71 | 38.75 | 37.67 | 37.79 | 741,613 | -0.96(-2.47%) |
Nov 09, 2018 | 38.70 | 39.01 | 38.41 | 38.75 | 576,660 | -0.02(-0.04%) |
Nov 08, 2018 | 38.70 | 39.27 | 38.47 | 38.76 | 1,116,668 | +0.00(+0.00%) |
Nov 07, 2018 | 38.12 | 38.76 | 37.73 | 38.76 | 689,804 | +0.92(+2.44%) |
Nov 06, 2018 | 37.27 | 37.97 | 37.27 | 37.84 | 1,307,390 | +0.53(+1.43%) |
Nov 05, 2018 | 37.42 | 37.82 | 37.02 | 37.31 | 1,051,504 | -0.08(-0.22%) |
Nov 02, 2018 | 38.29 | 38.42 | 37.17 | 37.39 | 1,059,714 | -0.57(-1.51%) |
Nov 01, 2018 | 36.89 | 38.41 | 36.79 | 37.97 | 1,074,632 | +1.07(+2.91%) |
Oct 31, 2018 | 37.54 | 37.82 | 36.88 | 36.89 | 1,746,197 | -0.36(-0.96%) |
Oct 30, 2018 | 37.02 | 37.26 | 36.65 | 37.25 | 1,207,868 | +0.36(+0.97%) |
Oct 29, 2018 | 36.89 | 37.75 | 36.74 | 36.89 | 1,782,390 | +0.52(+1.44%) |
Oct 26, 2018 | 35.19 | 36.76 | 34.92 | 36.37 | 1,726,376 | +0.57(+1.58%) |
Oct 25, 2018 | 36.21 | 36.72 | 35.40 | 35.80 | 1,860,545 | -0.13(-0.37%) |
Oct 24, 2018 | 37.52 | 37.70 | 35.86 | 35.93 | 1,284,228 | -1.69(-4.49%) |
Oct 23, 2018 | 37.42 | 37.90 | 36.80 | 37.62 | 1,023,866 | -0.29(-0.77%) |
Oct 22, 2018 | 38.15 | 38.31 | 37.72 | 37.92 | 719,703 | -0.37(-0.96%) |
Oct 19, 2018 | 38.73 | 38.91 | 38.03 | 38.28 | 917,201 | -0.41(-1.05%) |
Oct 18, 2018 | 39.76 | 39.85 | 38.56 | 38.69 | 1,510,442 | -1.05(-2.64%) |
Oct 17, 2018 | 39.44 | 40.10 | 39.35 | 39.74 | 1,391,328 | +0.22(+0.57%) |
Oct 16, 2018 | 39.25 | 39.59 | 38.94 | 39.51 | 692,264 | +0.40(+1.02%) |
Oct 15, 2018 | 38.59 | 39.60 | 38.50 | 39.11 | 952,388 | +0.61(+1.58%) |
Oct 12, 2018 | 38.46 | 38.70 | 37.52 | 38.51 | 1,767,471 | +0.23(+0.61%) |
Oct 11, 2018 | 42.19 | 42.22 | 38.20 | 38.27 | 2,790,311 | -4.25(-10.00%) |
Oct 10, 2018 | 43.23 | 43.53 | 42.43 | 42.53 | 1,183,264 | -0.83(-1.92%) |
Oct 09, 2018 | 42.88 | 43.41 | 42.77 | 43.36 | 789,259 | +0.39(+0.91%) |
Oct 08, 2018 | 42.94 | 43.02 | 42.65 | 42.97 | 636,443 | +0.02(+0.04%) |
Oct 05, 2018 | 43.05 | 43.24 | 42.67 | 42.95 | 584,831 | -0.06(-0.14%) |
Oct 04, 2018 | 43.37 | 43.62 | 42.67 | 43.01 | 886,409 | -0.38(-0.88%) |
Oct 03, 2018 | 43.15 | 43.45 | 43.05 | 43.39 | 944,612 | +0.37(+0.85%) |
Oct 02, 2018 | 42.85 | 43.24 | 42.83 | 43.02 | 680,927 | +0.22(+0.51%) |
Oct 01, 2018 | 43.17 | 43.47 | 42.79 | 42.81 | 907,739 | -0.12(-0.29%) |
Sep 28, 2018 | 42.62 | 43.05 | 42.55 | 42.93 | 639,024 | +0.26(+0.60%) |
Sep 27, 2018 | 43.45 | 43.69 | 42.67 | 42.68 | 630,995 | -0.69(-1.59%) |
Sep 26, 2018 | 43.62 | 43.71 | 43.16 | 43.37 | 857,658 | -0.14(-0.33%) |
Sep 25, 2018 | 43.85 | 44.10 | 43.47 | 43.51 | 398,736 | -0.23(-0.53%) |
Sep 24, 2018 | 43.93 | 44.31 | 43.63 | 43.74 | 966,141 | -0.07(-0.15%) |
Sep 21, 2018 | 43.67 | 44.08 | 43.60 | 43.81 | 1,310,133 | -0.06(-0.13%) |
Sep 20, 2018 | 43.77 | 44.07 | 43.45 | 43.87 | 1,251,083 | +0.12(+0.29%) |
Sep 19, 2018 | 44.58 | 44.79 | 43.63 | 43.74 | 1,022,415 | -1.07(-2.38%) |
Sep 18, 2018 | 44.91 | 45.03 | 44.75 | 44.81 | 451,357 | -0.13(-0.30%) |
Sep 17, 2018 | 45.41 | 45.55 | 44.59 | 44.94 | 783,259 | -0.51(-1.12%) |
Sep 14, 2018 | 45.49 | 45.68 | 45.09 | 45.45 | 797,278 | -0.17(-0.37%) |
Sep 13, 2018 | 45.16 | 45.71 | 44.81 | 45.61 | 776,131 | +0.41(+0.90%) |
Sep 12, 2018 | 46.94 | 47.02 | 44.85 | 45.21 | 1,254,901 | -1.97(-4.18%) |
Sep 11, 2018 | 46.89 | 47.44 | 46.78 | 47.18 | 421,744 | +0.12(+0.27%) |
Sep 10, 2018 | 47.20 | 47.59 | 46.81 | 47.05 | 470,558 | -0.07(-0.16%) |
Sep 07, 2018 | 47.50 | 47.75 | 46.72 | 47.13 | 586,633 | -0.44(-0.93%) |
Sep 06, 2018 | 47.46 | 47.76 | 47.35 | 47.57 | 511,527 | +0.13(+0.28%) |
Sep 05, 2018 | 47.19 | 47.61 | 47.16 | 47.44 | 410,908 | +0.27(+0.58%) |
Sep 04, 2018 | 47.02 | 47.42 | 46.84 | 47.16 | 475,678 | +0.19(+0.40%) |
Aug 31, 2018 | 46.97 | 46.97 | 46.97 | 0 | +0.48(+1.03%) | |
Aug 30, 2018 | 46.87 | 47.06 | 46.40 | 46.49 | 418,318 | -0.45(-0.95%) |
Aug 29, 2018 | 46.78 | 47.09 | 46.61 | 46.94 | 542,483 | +0.30(+0.64%) |
Aug 28, 2018 | 46.90 | 46.92 | 46.57 | 46.64 | 507,954 | -0.24(-0.51%) |
Aug 27, 2018 | 46.99 | 47.36 | 46.79 | 46.88 | 425,287 | +0.15(+0.32%) |
Aug 24, 2018 | 46.44 | 46.82 | 46.29 | 46.73 | 638,999 | +0.30(+0.64%) |
Aug 23, 2018 | 47.39 | 47.39 | 46.43 | 46.44 | 492,603 | -0.93(-1.95%) |
Aug 22, 2018 | 47.21 | 47.73 | 47.03 | 47.36 | 698,620 | +0.07(+0.16%) |
Aug 21, 2018 | 46.59 | 47.59 | 46.56 | 47.29 | 959,833 | +0.85(+1.83%) |
Aug 20, 2018 | 46.29 | 46.58 | 46.26 | 46.44 | 709,342 | +0.21(+0.46%) |
Aug 17, 2018 | 45.86 | 46.38 | 45.86 | 46.22 | 646,262 | +0.36(+0.79%) |
Aug 16, 2018 | 46.02 | 46.38 | 45.59 | 45.86 | 944,804 | +0.01(+0.02%) |
Aug 15, 2018 | 46.53 | 46.64 | 45.79 | 45.85 | 721,809 | -0.78(-1.67%) |
Aug 14, 2018 | 46.63 | 46.87 | 46.15 | 46.63 | 632,517 | -0.02(-0.04%) |
Aug 13, 2018 | 47.04 | 47.04 | 46.44 | 46.64 | 377,680 | -0.31(-0.67%) |
Aug 10, 2018 | 46.82 | 47.11 | 46.23 | 46.96 | 384,198 | -0.06(-0.12%) |
Aug 09, 2018 | 47.15 | 47.23 | 46.82 | 47.02 | 390,472 | -0.08(-0.18%) |
Aug 08, 2018 | 47.30 | 47.30 | 46.92 | 47.10 | 581,552 | -0.25(-0.52%) |
Aug 07, 2018 | 47.54 | 47.82 | 47.18 | 47.35 | 535,828 | -0.07(-0.16%) |
Aug 06, 2018 | 47.17 | 47.54 | 46.88 | 47.42 | 420,173 | +0.31(+0.65%) |
Aug 03, 2018 | 46.78 | 47.12 | 46.73 | 47.11 | 456,704 | +0.30(+0.64%) |
Aug 02, 2018 | 46.26 | 46.99 | 46.14 | 46.82 | 362,355 | +0.34(+0.73%) |
Aug 01, 2018 | 46.23 | 46.49 | 46.02 | 46.48 | 441,359 | +0.21(+0.46%) |
Jul 31, 2018 | 45.91 | 46.38 | 45.68 | 46.26 | 730,138 | +0.44(+0.96%) |
Jul 30, 2018 | 46.59 | 46.65 | 45.74 | 45.83 | 610,270 | -0.62(-1.33%) |
Jul 27, 2018 | 46.62 | 47.06 | 46.28 | 46.45 | 587,070 | +0.17(+0.36%) |
Jul 26, 2018 | 45.25 | 46.45 | 45.04 | 46.28 | 800,431 | +1.29(+2.86%) |
Jul 25, 2018 | 44.69 | 45.07 | 44.37 | 44.99 | 1,220,654 | +0.30(+0.67%) |
Jul 24, 2018 | 44.73 | 44.97 | 44.51 | 44.69 | 604,828 | +0.10(+0.22%) |
Jul 23, 2018 | 44.87 | 44.96 | 44.26 | 44.59 | 703,499 | -0.41(-0.92%) |
Jul 20, 2018 | 44.19 | 45.47 | 44.08 | 45.01 | 1,162,068 | +0.74(+1.68%) |
Jul 19, 2018 | 44.13 | 44.47 | 43.97 | 44.26 | 696,053 | +0.12(+0.26%) |
Jul 18, 2018 | 43.29 | 44.34 | 43.27 | 44.15 | 967,423 | +1.05(+2.43%) |
Jul 17, 2018 | 43.31 | 43.37 | 43.03 | 43.10 | 605,768 | +0.23(+0.54%) |
Jul 16, 2018 | 42.88 | 42.99 | 42.56 | 42.87 | 409,179 | +0.05(+0.12%) |
Jul 13, 2018 | 42.79 | 43.10 | 42.62 | 42.82 | 379,084 | +0.12(+0.29%) |
Jul 12, 2018 | 43.13 | 43.13 | 42.38 | 42.69 | 522,100 | -0.24(-0.56%) |
Jul 11, 2018 | 42.82 | 43.22 | 42.67 | 42.93 | 781,852 | -0.08(-0.19%) |
Jul 10, 2018 | 42.84 | 43.21 | 42.84 | 43.02 | 609,070 | +0.26(+0.62%) |
Jul 09, 2018 | 42.54 | 42.80 | 42.41 | 42.75 | 863,639 | +0.38(+0.90%) |
Jul 06, 2018 | 42.17 | 42.59 | 42.13 | 42.37 | 512,020 | +0.20(+0.47%) |
Jul 05, 2018 | 42.03 | 42.29 | 41.93 | 42.17 | 545,403 | +0.45(+1.09%) |
Jul 03, 2018 | 41.72 | 41.72 | 41.72 | 0 | -0.22(-0.53%) | |
Jul 02, 2018 | 42.46 | 42.79 | 41.83 | 41.94 | 1,106,212 | -0.78(-1.84%) |
Jun 29, 2018 | 42.50 | 43.03 | 42.43 | 42.73 | 950,019 | +0.35(+0.82%) |
Jun 28, 2018 | 41.73 | 42.47 | 41.73 | 42.38 | 833,995 | +0.64(+1.52%) |
Jun 27, 2018 | 41.83 | 42.06 | 41.74 | 41.74 | 987,734 | -0.07(-0.18%) |
Jun 26, 2018 | 41.18 | 41.94 | 41.18 | 41.82 | 797,403 | +0.72(+1.75%) |
Jun 25, 2018 | 41.74 | 41.79 | 40.87 | 41.10 | 970,919 | -0.70(-1.68%) |
Jun 22, 2018 | 41.84 | 41.99 | 41.56 | 41.80 | 1,103,843 | +0.22(+0.54%) |
Jun 21, 2018 | 41.64 | 42.02 | 41.55 | 41.58 | 1,019,100 | -0.04(-0.10%) |
Jun 20, 2018 | 42.82 | 42.82 | 41.53 | 41.62 | 874,042 | -1.04(-2.44%) |
Jun 19, 2018 | 42.51 | 42.79 | 42.08 | 42.66 | 704,660 | -0.21(-0.50%) |
Jun 18, 2018 | 42.63 | 43.17 | 42.57 | 42.88 | 1,507,280 | +0.02(+0.06%) |
Jun 15, 2018 | 42.88 | 42.50 | 42.85 | 1,534,580 | -0.02(-0.06%) | |
Jun 14, 2018 | 43.06 | 43.17 | 42.59 | 42.88 | 943,127 | -0.11(-0.25%) |
Jun 13, 2018 | 43.06 | 43.56 | 42.98 | 42.98 | 790,484 | -0.03(-0.08%) |
Jun 12, 2018 | 43.39 | 43.52 | 42.79 | 43.02 | 718,982 | -0.35(-0.80%) |
Jun 11, 2018 | 43.45 | 43.75 | 43.36 | 43.36 | 526,975 | -0.07(-0.15%) |
Jun 08, 2018 | 43.00 | 43.49 | 42.95 | 43.43 | 528,864 | +0.36(+0.84%) |
Jun 07, 2018 | 42.69 | 43.08 | 42.46 | 43.07 | 726,071 | +0.58(+1.36%) |
Jun 06, 2018 | 42.49 | 800,498 | +0.11(+0.25%) | |||
Jun 05, 2018 | 42.52 | 42.60 | 42.14 | 42.38 | 1,395,682 | -0.11(-0.27%) |
Jun 04, 2018 | 42.86 | 42.91 | 42.34 | 42.50 | 996,673 | -0.11(-0.25%) |
Jun 01, 2018 | 42.95 | 43.05 | 42.55 | 42.60 | 1,164,640 | -0.11(-0.25%) |
May 31, 2018 | 44.21 | 44.21 | 42.70 | 42.71 | 1,206,803 | -1.44(-3.27%) |
May 30, 2018 | 44.04 | 44.60 | 44.04 | 44.15 | 1,060,010 | +0.11(+0.26%) |
May 29, 2018 | 44.17 | 44.52 | 43.89 | 44.04 | 874,054 | -0.32(-0.72%) |
May 25, 2018 | 44.36 | 44.36 | 44.36 | 0 | -0.37(-0.83%) | |
May 24, 2018 | 44.53 | 44.83 | 44.23 | 44.73 | 1,104,334 | +0.22(+0.50%) |
May 23, 2018 | 44.64 | 44.87 | 44.48 | 44.51 | 453,377 | -0.21(-0.46%) |
May 22, 2018 | 44.78 | 44.87 | 44.38 | 44.71 | 666,074 | -0.12(-0.27%) |
May 21, 2018 | 44.37 | 44.90 | 44.24 | 44.83 | 550,262 | +0.61(+1.37%) |
May 18, 2018 | 44.06 | 44.44 | 43.99 | 44.23 | 1,068,686 | +0.28(+0.63%) |
May 17, 2018 | 43.67 | 44.12 | 43.53 | 43.95 | 684,110 | +0.33(+0.75%) |
May 16, 2018 | 43.73 | 43.99 | 43.45 | 43.62 | 1,130,785 | +0.02(+0.04%) |
May 15, 2018 | 44.03 | 44.20 | 43.57 | 43.60 | 1,060,457 | -0.72(-1.63%) |
May 14, 2018 | 44.37 | 44.62 | 44.11 | 44.33 | 1,023,694 | +0.02(+0.04%) |
May 11, 2018 | 44.28 | 44.41 | 44.07 | 44.31 | 857,637 | +0.34(+0.76%) |
May 10, 2018 | 43.62 | 44.02 | 43.49 | 43.97 | 743,087 | +0.35(+0.81%) |
May 09, 2018 | 43.48 | 43.73 | 43.28 | 43.62 | 618,906 | +0.16(+0.36%) |
May 08, 2018 | 43.17 | 43.57 | 42.81 | 43.46 | 837,439 | +0.30(+0.68%) |
May 07, 2018 | 43.07 | 43.50 | 43.02 | 43.17 | 772,886 | +0.15(+0.34%) |
May 04, 2018 | 42.69 | 43.28 | 42.56 | 43.02 | 634,352 | +0.27(+0.63%) |
May 03, 2018 | 41.77 | 42.90 | 41.69 | 42.75 | 1,245,863 | +0.76(+1.82%) |
May 02, 2018 | 42.54 | 42.54 | 41.91 | 41.99 | 1,125,516 | -0.56(-1.31%) |
May 01, 2018 | 41.86 | 42.61 | 41.78 | 42.55 | 1,210,515 | +0.63(+1.51%) |
Apr 30, 2018 | 42.37 | 42.53 | 41.68 | 41.91 | 965,327 | -0.33(-0.78%) |
Apr 27, 2018 | 42.62 | 42.87 | 42.16 | 42.24 | 1,012,446 | -0.59(-1.38%) |
Apr 26, 2018 | 44.78 | 44.78 | 42.46 | 42.83 | 1,933,957 | -1.97(-4.39%) |
Apr 25, 2018 | 44.66 | 44.98 | 44.45 | 44.80 | 1,272,621 | +0.20(+0.44%) |
Apr 24, 2018 | 44.49 | 45.22 | 44.23 | 44.60 | 1,373,371 | +0.11(+0.24%) |
Apr 23, 2018 | 44.86 | 44.94 | 44.35 | 44.50 | 770,805 | -0.25(-0.57%) |
Apr 20, 2018 | 44.77 | 45.13 | 44.53 | 44.75 | 825,542 | +0.16(+0.37%) |
Apr 19, 2018 | 44.75 | 44.83 | 44.33 | 44.59 | 1,128,488 | -0.21(-0.46%) |
Apr 18, 2018 | 45.47 | 45.47 | 44.71 | 44.79 | 1,072,000 | -0.54(-1.19%) |
Apr 17, 2018 | 45.34 | 45.60 | 44.99 | 45.33 | 1,023,777 | +0.34(+0.77%) |
Apr 16, 2018 | 45.16 | 45.47 | 44.92 | 44.99 | 1,084,962 | +0.09(+0.20%) |
Apr 13, 2018 | 45.76 | 45.76 | 44.64 | 44.90 | 809,284 | -0.59(-1.30%) |
Apr 12, 2018 | 45.62 | 46.04 | 45.45 | 45.49 | 854,606 | +0.09(+0.20%) |
Apr 11, 2018 | 45.51 | 45.77 | 45.22 | 45.40 | 948,871 | -0.46(-1.00%) |
Apr 10, 2018 | 46.17 | 46.69 | 45.83 | 45.86 | 1,023,239 | +0.34(+0.74%) |
Apr 09, 2018 | 46.54 | 46.54 | 45.26 | 45.52 | 1,566,815 | -0.76(-1.65%) |
Apr 06, 2018 | 47.12 | 47.24 | 45.92 | 46.29 | 1,359,577 | -1.07(-2.27%) |
Apr 05, 2018 | 47.91 | 47.91 | 47.33 | 47.36 | 667,946 | -0.36(-0.76%) |
Apr 04, 2018 | 46.93 | 47.90 | 46.83 | 47.72 | 617,052 | +0.19(+0.40%) |
Apr 03, 2018 | 47.11 | 47.70 | 46.95 | 47.53 | 573,891 | +0.66(+1.40%) |
Apr 02, 2018 | 48.12 | 48.18 | 46.70 | 46.88 | 700,692 | -1.25(-2.59%) |
Mar 29, 2018 | 48.12 | 48.12 | 48.12 | 0 | +0.47(+0.98%) | |
Mar 28, 2018 | 47.75 | 47.95 | 47.20 | 47.65 | 570,731 | -0.10(-0.21%) |
Mar 27, 2018 | 48.67 | 48.67 | 47.52 | 47.75 | 1,226,299 | -0.55(-1.14%) |
Mar 26, 2018 | 48.01 | 48.38 | 47.80 | 48.30 | 728,311 | +0.90(+1.90%) |
Mar 23, 2018 | 48.68 | 48.97 | 47.40 | 47.40 | 800,486 | -1.08(-2.23%) |
Mar 22, 2018 | 48.94 | 49.56 | 48.48 | 48.48 | 558,679 | -0.89(-1.79%) |
Mar 21, 2018 | 49.61 | 50.08 | 49.30 | 49.37 | 617,312 | -0.35(-0.71%) |
Mar 20, 2018 | 49.57 | 49.88 | 48.43 | 49.72 | 910,263 | +0.25(+0.51%) |
Mar 19, 2018 | 49.25 | 50.43 | 49.19 | 49.47 | 1,431,373 | +0.71(+1.45%) |
Mar 16, 2018 | 48.14 | 48.91 | 48.12 | 48.76 | 1,121,685 | +0.71(+1.47%) |
Mar 15, 2018 | 48.47 | 48.56 | 47.89 | 48.06 | 681,623 | -0.45(-0.93%) |
Mar 14, 2018 | 49.12 | 49.16 | 48.46 | 48.51 | 681,881 | -0.38(-0.77%) |
Mar 13, 2018 | 48.38 | 48.99 | 48.16 | 48.88 | 1,043,930 | +0.68(+1.41%) |
Mar 12, 2018 | 48.57 | 48.67 | 48.10 | 48.20 | 502,839 | -0.23(-0.47%) |
Mar 09, 2018 | 47.59 | 48.49 | 47.40 | 48.43 | 544,628 | +1.07(+2.27%) |
Mar 08, 2018 | 47.57 | 47.57 | 46.98 | 47.36 | 731,489 | +0.02(+0.05%) |
Mar 07, 2018 | 47.41 | 47.33 | 693,835 | +0.64(+1.37%) | ||
Mar 06, 2018 | 46.77 | 46.77 | 46.04 | 46.70 | 769,162 | +0.10(+0.21%) |
Mar 05, 2018 | 46.23 | 46.85 | 45.84 | 46.60 | 578,048 | +0.15(+0.33%) |
Mar 02, 2018 | 45.64 | 46.54 | 45.58 | 46.44 | 446,837 | +0.43(+0.94%) |