Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.10 | 48.24 | 47.73 | 47.90 | 3,341,659 | -1.10(-2.25%) |
Apr 29, 2019 | 48.67 | 49.12 | 48.67 | 49.00 | 1,401,337 | +0.44(+0.91%) |
Apr 26, 2019 | 48.31 | 48.58 | 48.06 | 48.56 | 2,170,414 | +0.38(+0.79%) |
Apr 25, 2019 | 48.47 | 48.48 | 48.03 | 48.18 | 3,203,209 | +0.54(+1.12%) |
Apr 24, 2019 | 47.87 | 47.88 | 47.57 | 47.65 | 3,461,607 | -0.22(-0.46%) |
Apr 23, 2019 | 47.48 | 47.98 | 47.37 | 47.87 | 4,107,518 | +0.63(+1.34%) |
Apr 22, 2019 | 46.93 | 47.23 | 46.88 | 47.23 | 2,222,938 | +0.21(+0.45%) |
Apr 18, 2019 | 47.12 | 47.12 | 46.89 | 47.02 | 1,834,373 | +0.03(+0.06%) |
Apr 17, 2019 | 47.09 | 47.11 | 46.89 | 46.99 | 2,954,122 | +0.09(+0.18%) |
Apr 16, 2019 | 46.99 | 47.04 | 46.73 | 46.91 | 2,254,581 | +0.05(+0.10%) |
Apr 15, 2019 | 46.91 | 46.94 | 46.58 | 46.86 | 2,451,749 | -0.04(-0.08%) |
Apr 12, 2019 | 46.85 | 46.94 | 46.68 | 46.90 | 5,115,446 | +0.40(+0.86%) |
Apr 11, 2019 | 46.55 | 46.61 | 46.42 | 46.50 | 2,210,952 | +0.03(+0.06%) |
Apr 10, 2019 | 46.37 | 46.50 | 46.21 | 46.47 | 2,367,648 | +0.20(+0.43%) |
Apr 09, 2019 | 46.04 | 46.34 | 46.03 | 46.27 | 5,093,154 | +0.12(+0.27%) |
Apr 08, 2019 | 46.17 | 46.19 | 45.91 | 46.14 | 2,446,338 | -0.09(-0.19%) |
Apr 05, 2019 | 46.26 | 46.27 | 46.09 | 46.23 | 2,487,327 | +0.13(+0.29%) |
Apr 04, 2019 | 46.03 | 46.26 | 45.87 | 46.10 | 2,914,194 | +0.26(+0.56%) |
Apr 03, 2019 | 45.88 | 46.24 | 45.74 | 45.84 | 2,407,791 | +0.17(+0.38%) |
Apr 02, 2019 | 45.56 | 45.73 | 45.40 | 45.66 | 3,473,624 | +0.24(+0.53%) |
Apr 01, 2019 | 45.09 | 45.46 | 45.09 | 45.43 | 4,441,897 | +0.68(+1.52%) |
Mar 29, 2019 | 44.89 | 44.93 | 44.39 | 44.75 | 2,657,908 | +0.10(+0.21%) |
Mar 28, 2019 | 44.72 | 44.77 | 44.43 | 44.65 | 1,976,585 | -0.11(-0.24%) |
Mar 27, 2019 | 45.14 | 45.23 | 44.52 | 44.76 | 2,577,184 | -0.33(-0.72%) |
Mar 26, 2019 | 45.09 | 45.48 | 44.88 | 45.08 | 2,601,139 | +0.22(+0.49%) |
Mar 25, 2019 | 44.81 | 45.08 | 44.57 | 44.86 | 2,517,390 | -0.08(-0.17%) |
Mar 22, 2019 | 45.46 | 45.65 | 44.80 | 44.94 | 5,408,528 | -0.74(-1.61%) |
Mar 21, 2019 | 44.94 | 45.71 | 44.90 | 45.67 | 3,327,199 | +0.59(+1.32%) |
Mar 20, 2019 | 44.68 | 45.22 | 44.52 | 45.08 | 7,724,917 | +0.40(+0.90%) |
Mar 19, 2019 | 44.77 | 45.03 | 44.50 | 44.68 | 3,732,329 | +0.08(+0.17%) |
Mar 18, 2019 | 44.79 | 44.84 | 44.50 | 44.60 | 2,934,138 | -0.38(-0.85%) |
Mar 15, 2019 | 45.08 | 45.12 | 44.73 | 44.99 | 7,179,561 | -0.04(-0.08%) |
Mar 14, 2019 | 45.08 | 45.17 | 44.89 | 45.02 | 3,706,445 | -0.20(-0.44%) |
Mar 13, 2019 | 45.25 | 45.39 | 45.08 | 45.22 | 3,648,999 | +0.13(+0.30%) |
Mar 12, 2019 | 44.97 | 45.22 | 44.95 | 45.09 | 8,494,450 | +0.20(+0.45%) |
Mar 11, 2019 | 44.21 | 44.90 | 44.21 | 44.89 | 3,763,158 | +0.79(+1.80%) |
Mar 08, 2019 | 43.65 | 44.12 | 43.51 | 44.09 | 2,687,329 | -0.03(-0.06%) |
Mar 07, 2019 | 44.46 | 44.46 | 43.90 | 44.12 | 3,536,682 | -0.39(-0.88%) |
Mar 06, 2019 | 44.61 | 44.70 | 44.38 | 44.51 | 6,420,324 | -0.02(-0.04%) |
Mar 05, 2019 | 44.27 | 44.66 | 44.05 | 44.53 | 2,937,983 | +0.28(+0.63%) |
Mar 04, 2019 | 44.42 | 44.53 | 43.69 | 44.26 | 3,043,452 | +0.06(+0.13%) |
Mar 01, 2019 | 44.14 | 44.22 | 43.94 | 44.20 | 7,449,029 | +0.34(+0.78%) |
Feb 28, 2019 | 43.79 | 44.00 | 43.75 | 43.86 | 2,485,959 | +0.03(+0.07%) |
Feb 27, 2019 | 43.85 | 44.01 | 43.51 | 43.83 | 4,196,418 | -0.22(-0.50%) |
Feb 26, 2019 | 43.91 | 44.25 | 43.79 | 44.05 | 4,926,134 | +0.00(+0.00%) |
Feb 25, 2019 | 44.26 | 44.32 | 44.01 | 44.05 | 2,524,312 | +0.05(+0.11%) |
Feb 22, 2019 | 43.77 | 44.02 | 43.66 | 44.00 | 4,193,972 | +0.41(+0.94%) |
Feb 21, 2019 | 43.89 | 43.92 | 43.43 | 43.59 | 2,755,103 | -0.41(-0.93%) |
Feb 20, 2019 | 44.20 | 44.29 | 43.76 | 44.00 | 3,734,212 | -0.15(-0.35%) |
Feb 19, 2019 | 43.98 | 44.31 | 43.91 | 44.15 | 4,417,381 | +0.05(+0.11%) |
Feb 15, 2019 | 44.22 | 44.22 | 43.87 | 44.10 | 2,390,901 | +0.19(+0.43%) |
Feb 14, 2019 | 43.52 | 44.11 | 43.34 | 43.91 | 2,202,296 | +0.16(+0.37%) |
Feb 13, 2019 | 43.90 | 44.09 | 43.71 | 43.75 | 3,791,183 | +0.03(+0.07%) |
Feb 12, 2019 | 43.64 | 43.87 | 43.62 | 43.72 | 2,557,940 | +0.50(+1.15%) |
Feb 11, 2019 | 43.86 | 43.95 | 43.20 | 43.23 | 2,158,141 | -0.45(-1.03%) |
Feb 08, 2019 | 43.07 | 43.67 | 43.03 | 43.67 | 2,722,721 | +0.30(+0.68%) |
Feb 07, 2019 | 43.41 | 43.54 | 42.91 | 43.38 | 2,451,745 | -0.42(-0.96%) |
Feb 06, 2019 | 44.44 | 44.44 | 43.70 | 43.80 | 3,925,384 | -1.00(-2.24%) |
Feb 05, 2019 | 44.28 | 44.84 | 44.25 | 44.80 | 2,500,275 | +0.49(+1.10%) |
Feb 04, 2019 | 43.94 | 44.31 | 43.80 | 44.31 | 3,877,426 | +0.41(+0.94%) |
Feb 01, 2019 | 43.96 | 44.28 | 43.85 | 43.90 | 4,602,019 | -0.15(-0.35%) |
Jan 31, 2019 | 43.45 | 44.24 | 43.37 | 44.06 | 5,024,649 | +1.73(+4.08%) |
Jan 30, 2019 | 41.97 | 42.40 | 41.55 | 42.33 | 2,699,367 | +0.60(+1.44%) |
Jan 29, 2019 | 42.19 | 42.20 | 41.59 | 41.73 | 1,191,653 | -0.50(-1.18%) |
Jan 28, 2019 | 42.19 | 42.28 | 41.85 | 42.22 | 4,531,931 | -0.37(-0.87%) |
Jan 25, 2019 | 42.43 | 42.73 | 42.36 | 42.59 | 3,498,397 | +0.53(+1.27%) |
Jan 24, 2019 | 41.85 | 42.11 | 41.63 | 42.06 | 3,014,273 | +0.19(+0.46%) |
Jan 23, 2019 | 42.30 | 42.38 | 41.49 | 41.87 | 2,660,071 | -0.19(-0.45%) |
Jan 22, 2019 | 42.65 | 42.71 | 41.79 | 42.06 | 4,547,669 | -0.89(-2.07%) |
Jan 18, 2019 | 42.92 | 43.24 | 42.75 | 42.95 | 3,534,626 | +0.34(+0.81%) |
Jan 17, 2019 | 42.34 | 42.72 | 42.20 | 42.60 | 3,466,904 | +0.17(+0.41%) |
Jan 16, 2019 | 42.66 | 42.77 | 42.38 | 42.43 | 21,301,570 | -0.18(-0.43%) |
Jan 15, 2019 | 42.13 | 42.71 | 42.05 | 42.61 | 2,575,463 | +0.70(+1.66%) |
Jan 14, 2019 | 41.79 | 42.08 | 41.59 | 41.92 | 2,455,313 | -0.15(-0.36%) |
Jan 11, 2019 | 42.01 | 42.14 | 41.70 | 42.07 | 1,285,709 | -0.21(-0.50%) |
Jan 10, 2019 | 42.01 | 42.34 | 41.70 | 42.28 | 1,403,557 | +0.09(+0.20%) |
Jan 09, 2019 | 42.27 | 42.30 | 41.82 | 42.19 | 1,927,411 | +0.06(+0.14%) |
Jan 08, 2019 | 41.84 | 42.19 | 41.53 | 42.14 | 2,245,738 | +0.70(+1.68%) |
Jan 07, 2019 | 41.02 | 41.61 | 40.89 | 41.44 | 4,239,001 | +0.47(+1.14%) |
Jan 04, 2019 | 39.93 | 41.08 | 39.80 | 40.97 | 2,772,457 | +1.69(+4.30%) |
Jan 03, 2019 | 39.69 | 40.00 | 39.21 | 39.28 | 3,595,306 | -0.67(-1.67%) |
Jan 02, 2019 | 38.77 | 40.14 | 38.70 | 39.95 | 4,843,534 | +0.53(+1.33%) |
Dec 31, 2018 | 39.67 | 39.81 | 38.93 | 39.42 | 5,553,291 | +0.06(+0.15%) |
Dec 28, 2018 | 39.64 | 39.96 | 39.12 | 39.37 | 2,755,808 | -0.12(-0.31%) |
Dec 27, 2018 | 38.77 | 39.49 | 37.96 | 39.49 | 3,946,069 | +0.19(+0.49%) |
Dec 26, 2018 | 37.50 | 39.33 | 37.28 | 39.30 | 4,296,916 | +2.08(+5.59%) |
Dec 24, 2018 | 37.75 | 38.35 | 37.22 | 37.22 | 4,071,464 | -0.80(-2.11%) |
Dec 21, 2018 | 39.40 | 39.74 | 37.72 | 38.02 | 8,363,443 | -1.29(-3.27%) |
Dec 20, 2018 | 39.77 | 40.18 | 38.81 | 39.31 | 9,524,879 | -0.70(-1.76%) |
Dec 19, 2018 | 40.83 | 41.48 | 39.78 | 40.01 | 6,002,673 | -0.88(-2.14%) |
Dec 18, 2018 | 40.92 | 41.33 | 40.65 | 40.89 | 3,779,063 | +0.18(+0.44%) |
Dec 17, 2018 | 41.36 | 41.73 | 40.40 | 40.70 | 3,440,384 | -0.81(-1.95%) |
Dec 14, 2018 | 41.49 | 42.02 | 41.43 | 41.51 | 2,007,286 | -0.41(-0.98%) |
Dec 13, 2018 | 42.25 | 42.40 | 41.66 | 41.92 | 2,084,261 | -0.19(-0.45%) |
Dec 12, 2018 | 42.06 | 42.67 | 42.06 | 42.11 | 3,521,932 | +0.45(+1.07%) |
Dec 11, 2018 | 42.13 | 42.23 | 41.44 | 41.67 | 4,649,337 | +0.04(+0.09%) |
Dec 10, 2018 | 41.43 | 41.83 | 40.84 | 41.63 | 3,549,537 | +0.31(+0.76%) |
Dec 07, 2018 | 41.97 | 42.31 | 41.13 | 41.31 | 2,758,495 | -0.80(-1.90%) |
Dec 06, 2018 | 41.03 | 42.11 | 40.90 | 42.11 | 3,740,169 | +0.47(+1.12%) |
Dec 04, 2018 | 42.84 | 43.08 | 41.55 | 41.65 | 3,433,018 | -1.27(-2.95%) |
Dec 03, 2018 | 43.77 | 43.77 | 42.74 | 42.91 | 6,082,787 | +0.07(+0.16%) |
Nov 30, 2018 | 42.99 | 42.99 | 42.49 | 42.85 | 5,844,325 | -0.07(-0.16%) |
Nov 29, 2018 | 42.54 | 43.13 | 42.39 | 42.91 | 2,361,227 | +0.14(+0.33%) |
Nov 28, 2018 | 42.11 | 42.77 | 41.63 | 42.77 | 2,844,151 | +0.88(+2.09%) |
Nov 27, 2018 | 41.62 | 42.03 | 41.44 | 41.89 | 2,221,162 | +0.13(+0.32%) |
Nov 26, 2018 | 41.30 | 41.77 | 41.20 | 41.76 | 2,693,191 | +0.93(+2.28%) |
Nov 23, 2018 | 41.11 | 41.25 | 40.83 | 40.83 | 700,680 | -0.54(-1.31%) |
Nov 21, 2018 | 41.37 | 41.37 | 41.37 | 0 | +0.49(+1.19%) | |
Nov 20, 2018 | 40.69 | 41.33 | 40.34 | 40.89 | 5,282,053 | -0.54(-1.31%) |
Nov 19, 2018 | 42.58 | 42.61 | 41.30 | 41.43 | 2,477,098 | -1.29(-3.03%) |
Nov 16, 2018 | 42.68 | 42.88 | 42.31 | 42.72 | 2,197,741 | -0.21(-0.49%) |
Nov 15, 2018 | 42.42 | 43.01 | 42.30 | 42.93 | 3,359,393 | +0.31(+0.74%) |
Nov 14, 2018 | 42.87 | 42.98 | 42.28 | 42.62 | 2,245,454 | +0.21(+0.49%) |
Nov 13, 2018 | 42.73 | 43.11 | 42.32 | 42.41 | 2,296,477 | -0.13(-0.31%) |
Nov 12, 2018 | 43.14 | 43.19 | 42.36 | 42.54 | 1,264,522 | -0.65(-1.50%) |
Nov 09, 2018 | 43.54 | 43.70 | 42.85 | 43.19 | 2,347,226 | -0.90(-2.05%) |
Nov 08, 2018 | 44.54 | 44.54 | 43.84 | 44.09 | 1,361,171 | -0.42(-0.94%) |
Nov 07, 2018 | 44.16 | 44.54 | 43.95 | 44.51 | 2,842,449 | +0.80(+1.83%) |
Nov 06, 2018 | 43.50 | 43.96 | 43.38 | 43.71 | 2,143,305 | +0.26(+0.59%) |
Nov 05, 2018 | 43.72 | 43.72 | 43.14 | 43.46 | 2,562,727 | -0.18(-0.41%) |
Nov 02, 2018 | 44.22 | 44.50 | 43.35 | 43.64 | 2,761,331 | -0.45(-1.01%) |
Nov 01, 2018 | 43.97 | 44.18 | 43.54 | 44.08 | 2,678,885 | +0.26(+0.59%) |
Oct 31, 2018 | 43.78 | 44.31 | 43.59 | 43.83 | 3,757,844 | +0.89(+2.06%) |
Oct 30, 2018 | 41.73 | 43.00 | 41.57 | 42.94 | 6,600,820 | +1.14(+2.73%) |
Oct 29, 2018 | 43.12 | 43.41 | 41.00 | 41.80 | 3,667,261 | -0.66(-1.55%) |
Oct 26, 2018 | 42.29 | 43.41 | 41.92 | 42.46 | 5,493,250 | -1.18(-2.71%) |
Oct 25, 2018 | 43.00 | 43.93 | 43.00 | 43.64 | 3,562,953 | +1.40(+3.31%) |
Oct 24, 2018 | 44.34 | 44.34 | 42.19 | 42.24 | 3,731,887 | -2.11(-4.76%) |
Oct 23, 2018 | 43.82 | 44.54 | 43.44 | 44.35 | 2,919,908 | -0.10(-0.21%) |
Oct 22, 2018 | 44.73 | 44.85 | 44.27 | 44.45 | 2,848,651 | -0.03(-0.06%) |
Oct 19, 2018 | 44.74 | 45.13 | 44.30 | 44.47 | 3,723,270 | -0.01(-0.02%) |
Oct 18, 2018 | 45.21 | 45.21 | 44.15 | 44.48 | 22,372,878 | -0.83(-1.83%) |
Oct 17, 2018 | 45.45 | 45.45 | 44.85 | 45.31 | 4,801,894 | +0.18(+0.40%) |
Oct 16, 2018 | 44.45 | 45.22 | 44.37 | 45.13 | 3,894,950 | +1.16(+2.64%) |
Oct 15, 2018 | 43.99 | 44.44 | 43.79 | 43.97 | 1,656,040 | -0.17(-0.39%) |
Oct 12, 2018 | 44.21 | 44.26 | 43.40 | 44.14 | 6,174,286 | +0.96(+2.23%) |
Oct 11, 2018 | 43.47 | 44.05 | 42.77 | 43.18 | 9,287,092 | -0.37(-0.85%) |
Oct 10, 2018 | 45.25 | 45.25 | 43.51 | 43.55 | 4,255,414 | -1.79(-3.95%) |
Oct 09, 2018 | 45.37 | 45.81 | 45.28 | 45.34 | 2,091,986 | -0.03(-0.06%) |
Oct 08, 2018 | 45.31 | 45.53 | 44.75 | 45.37 | 2,279,590 | -0.15(-0.33%) |
Oct 05, 2018 | 46.03 | 46.20 | 45.20 | 45.52 | 2,782,341 | -0.44(-0.95%) |
Oct 04, 2018 | 46.58 | 46.58 | 45.57 | 45.96 | 5,559,466 | -0.67(-1.43%) |
Oct 03, 2018 | 46.67 | 46.83 | 46.50 | 46.63 | 5,406,030 | +0.21(+0.45%) |
Oct 02, 2018 | 46.43 | 46.61 | 46.24 | 46.42 | 6,117,574 | -0.04(-0.08%) |
Oct 01, 2018 | 46.81 | 46.85 | 46.24 | 46.45 | 8,022,570 | -0.19(-0.41%) |
Sep 28, 2018 | 46.71 | 46.76 | 46.45 | 46.64 | 2,423,072 | -0.17(-0.37%) |
Sep 27, 2018 | 46.70 | 47.15 | 46.54 | 46.82 | 3,833,628 | +0.40(+0.86%) |
Sep 26, 2018 | 46.31 | 46.88 | 46.26 | 46.42 | 5,975,848 | +0.18(+0.39%) |
Sep 25, 2018 | 46.21 | 46.31 | 45.93 | 46.24 | 4,196,257 | +0.02(+0.04%) |
Sep 24, 2018 | 45.89 | 46.28 | 45.70 | 46.22 | 7,111,171 | +0.00(+0.00%) |
Sep 21, 2018 | 46.66 | 46.68 | 46.09 | 46.22 | 8,377,279 | -0.21(-0.45%) |
Sep 20, 2018 | 46.30 | 46.47 | 46.06 | 46.42 | 4,797,133 | +0.50(+1.10%) |
Sep 19, 2018 | 45.84 | 45.97 | 45.56 | 45.92 | 2,512,419 | +0.12(+0.27%) |
Sep 18, 2018 | 45.52 | 45.96 | 45.47 | 45.80 | 453,299 | +0.32(+0.71%) |
Sep 17, 2018 | 45.97 | 45.97 | 45.44 | 45.47 | 853,809 | -0.45(-0.97%) |
Sep 14, 2018 | 46.18 | 46.18 | 45.81 | 45.92 | 1,254,307 | -0.09(-0.19%) |
Sep 13, 2018 | 45.86 | 46.06 | 45.77 | 46.01 | 794,732 | +0.32(+0.71%) |
Sep 12, 2018 | 45.69 | 45.81 | 45.43 | 45.68 | 751,328 | -0.13(-0.29%) |
Sep 11, 2018 | 45.30 | 45.91 | 45.25 | 45.82 | 648,592 | +0.46(+1.00%) |
Sep 10, 2018 | 45.55 | 45.55 | 45.15 | 45.36 | 327,453 | +0.09(+0.21%) |
Sep 07, 2018 | 44.89 | 45.52 | 44.84 | 45.27 | 796,002 | +0.09(+0.21%) |
Sep 06, 2018 | 45.48 | 45.55 | 44.78 | 45.17 | 631,569 | -0.34(-0.75%) |
Sep 05, 2018 | 46.06 | 46.06 | 45.34 | 45.51 | 814,856 | -0.60(-1.30%) |
Sep 04, 2018 | 46.57 | 46.57 | 45.95 | 46.11 | 362,023 | -0.58(-1.24%) |
Aug 31, 2018 | 46.69 | 46.69 | 46.69 | 0 | -0.47(-0.99%) | |
Aug 30, 2018 | 47.29 | 47.50 | 46.97 | 47.16 | 362,776 | -0.29(-0.62%) |
Aug 29, 2018 | 47.31 | 47.49 | 47.16 | 47.45 | 285,311 | +0.27(+0.56%) |
Aug 28, 2018 | 47.53 | 47.53 | 47.12 | 47.18 | 158,250 | -0.21(-0.44%) |
Aug 27, 2018 | 47.23 | 47.49 | 47.15 | 47.39 | 315,195 | +0.46(+0.97%) |
Aug 24, 2018 | 46.48 | 46.94 | 46.41 | 46.94 | 348,442 | +0.67(+1.46%) |
Aug 23, 2018 | 46.41 | 46.68 | 46.25 | 46.26 | 298,856 | -0.19(-0.41%) |
Aug 22, 2018 | 46.38 | 46.55 | 46.28 | 46.45 | 528,619 | -0.06(-0.12%) |
Aug 21, 2018 | 46.47 | 46.74 | 46.34 | 46.51 | 405,415 | +0.28(+0.62%) |
Aug 20, 2018 | 46.38 | 46.38 | 45.92 | 46.22 | 153,552 | +0.08(+0.16%) |
Aug 17, 2018 | 46.20 | 46.34 | 45.95 | 46.15 | 239,000 | -0.22(-0.47%) |
Aug 16, 2018 | 46.70 | 46.74 | 46.29 | 46.37 | 187,049 | -0.02(-0.04%) |
Aug 15, 2018 | 46.75 | 46.80 | 46.03 | 46.39 | 584,753 | -0.66(-1.39%) |
Aug 14, 2018 | 46.94 | 47.12 | 46.62 | 47.04 | 199,923 | +0.33(+0.71%) |
Aug 13, 2018 | 46.83 | 47.10 | 46.68 | 46.71 | 274,957 | -0.07(-0.14%) |
Aug 10, 2018 | 47.02 | 47.02 | 46.66 | 46.78 | 186,966 | -0.40(-0.85%) |
Aug 09, 2018 | 46.96 | 47.36 | 46.96 | 47.17 | 322,699 | +0.26(+0.55%) |
Aug 08, 2018 | 47.04 | 47.09 | 46.86 | 46.92 | 120,291 | -0.04(-0.08%) |
Aug 07, 2018 | 47.16 | 47.28 | 46.92 | 46.96 | 135,717 | +0.06(+0.12%) |
Aug 06, 2018 | 46.43 | 46.91 | 46.35 | 46.90 | 116,134 | +0.47(+1.00%) |
Aug 03, 2018 | 46.39 | 46.45 | 46.19 | 46.43 | 123,345 | +0.31(+0.68%) |
Aug 02, 2018 | 45.66 | 46.20 | 45.47 | 46.12 | 200,880 | +0.30(+0.66%) |
Aug 01, 2018 | 46.10 | 46.31 | 45.68 | 45.82 | 1,317,074 | -0.19(-0.41%) |
Jul 31, 2018 | 45.92 | 46.30 | 45.70 | 46.01 | 1,276,011 | +0.30(+0.66%) |
Jul 30, 2018 | 46.54 | 46.54 | 45.45 | 45.70 | 264,652 | -0.73(-1.57%) |
Jul 27, 2018 | 47.25 | 47.31 | 46.18 | 46.43 | 1,170,462 | -0.90(-1.90%) |
Jul 26, 2018 | 47.23 | 47.49 | 47.06 | 47.33 | 878,070 | -1.85(-3.77%) |
Jul 25, 2018 | 48.92 | 49.25 | 48.78 | 49.19 | 643,614 | +0.35(+0.72%) |
Jul 24, 2018 | 49.47 | 49.47 | 48.57 | 48.84 | 222,464 | +0.34(+0.70%) |
Jul 23, 2018 | 48.35 | 48.51 | 48.09 | 48.49 | 99,806 | +0.20(+0.41%) |
Jul 20, 2018 | 48.47 | 48.59 | 48.27 | 48.29 | 166,837 | -0.16(-0.33%) |
Jul 19, 2018 | 48.83 | 48.86 | 48.42 | 48.46 | 272,225 | -0.34(-0.70%) |
Jul 18, 2018 | 48.98 | 48.99 | 48.64 | 48.80 | 155,717 | -0.14(-0.29%) |
Jul 17, 2018 | 48.24 | 49.06 | 48.15 | 48.94 | 181,761 | +0.01(+0.02%) |
Jul 16, 2018 | 49.16 | 49.16 | 48.84 | 48.93 | 211,604 | -0.14(-0.29%) |
Jul 13, 2018 | 49.16 | 49.18 | 48.84 | 49.07 | 84,347 | -0.08(-0.15%) |
Jul 12, 2018 | 48.70 | 49.15 | 48.55 | 49.15 | 380,638 | +0.76(+1.57%) |
Jul 11, 2018 | 48.13 | 48.64 | 48.09 | 48.39 | 239,650 | -0.07(-0.14%) |
Jul 10, 2018 | 48.62 | 48.62 | 48.29 | 48.45 | 1,214,724 | -0.02(-0.04%) |
Jul 09, 2018 | 48.61 | 48.61 | 48.09 | 48.47 | 124,411 | +0.28(+0.57%) |
Jul 06, 2018 | 47.60 | 48.24 | 47.40 | 48.20 | 210,424 | +0.75(+1.58%) |
Jul 05, 2018 | 47.08 | 47.47 | 46.83 | 47.45 | 342,205 | +0.71(+1.52%) |
Jul 03, 2018 | 46.74 | 46.74 | 46.74 | 0 | -0.58(-1.22%) | |
Jul 02, 2018 | 46.62 | 47.30 | 46.46 | 47.32 | 338,432 | +0.29(+0.63%) |
Jun 29, 2018 | 47.28 | 47.32 | 46.92 | 47.02 | 160,470 | -0.06(-0.12%) |
Jun 28, 2018 | 46.61 | 47.27 | 46.50 | 47.08 | 354,426 | +0.47(+1.00%) |
Jun 27, 2018 | 47.30 | 47.47 | 46.61 | 46.61 | 152,609 | -0.41(-0.87%) |
Jun 26, 2018 | 47.20 | 47.26 | 46.85 | 47.02 | 109,551 | +0.08(+0.17%) |
Jun 25, 2018 | 47.69 | 47.69 | 46.53 | 46.95 | 2,643,444 | -0.99(-2.06%) |
Jun 22, 2018 | 48.03 | 48.05 | 47.65 | 47.93 | 191,325 | +0.21(+0.44%) |
Jun 21, 2018 | 48.20 | 48.28 | 47.66 | 47.72 | 451,605 | -0.29(-0.61%) |
Jun 20, 2018 | 47.90 | 48.31 | 47.90 | 48.02 | 200,121 | +0.59(+1.24%) |