Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.52 | 49.62 | 48.89 | 49.42 | 2,816,867 | +0.08(+0.15%) |
May 30, 2019 | 49.60 | 49.71 | 49.09 | 49.34 | 2,410,986 | -0.21(-0.42%) |
May 29, 2019 | 50.47 | 50.47 | 49.45 | 49.55 | 3,328,866 | -0.81(-1.60%) |
May 28, 2019 | 51.46 | 51.47 | 50.29 | 50.36 | 3,011,395 | -1.08(-2.09%) |
May 24, 2019 | 51.71 | 51.83 | 51.35 | 51.44 | 1,754,731 | -0.19(-0.36%) |
May 23, 2019 | 51.40 | 51.63 | 51.10 | 51.62 | 2,011,516 | +0.30(+0.59%) |
May 22, 2019 | 51.22 | 51.47 | 50.95 | 51.32 | 1,814,860 | +0.28(+0.54%) |
May 21, 2019 | 50.89 | 51.40 | 50.77 | 51.04 | 1,946,107 | +0.27(+0.53%) |
May 20, 2019 | 50.97 | 51.33 | 50.63 | 50.77 | 1,967,957 | -0.05(-0.10%) |
May 17, 2019 | 50.24 | 50.95 | 50.24 | 50.82 | 1,892,774 | +0.32(+0.63%) |
May 16, 2019 | 49.88 | 50.73 | 49.76 | 50.50 | 2,030,198 | +0.58(+1.16%) |
May 15, 2019 | 49.83 | 50.23 | 49.58 | 49.92 | 2,296,217 | +0.19(+0.37%) |
May 14, 2019 | 50.44 | 50.49 | 49.61 | 49.74 | 3,859,834 | -0.70(-1.38%) |
May 13, 2019 | 49.84 | 50.52 | 49.79 | 50.44 | 2,126,355 | +0.56(+1.11%) |
May 10, 2019 | 48.84 | 49.92 | 48.80 | 49.88 | 1,570,197 | +0.86(+1.75%) |
May 09, 2019 | 48.66 | 49.09 | 48.36 | 49.02 | 2,177,262 | +0.44(+0.90%) |
May 08, 2019 | 49.44 | 49.49 | 48.57 | 48.59 | 2,655,949 | -0.90(-1.82%) |
May 07, 2019 | 49.55 | 49.74 | 49.31 | 49.49 | 2,571,029 | -0.07(-0.14%) |
May 06, 2019 | 50.01 | 50.01 | 49.36 | 49.55 | 2,531,486 | -0.27(-0.54%) |
May 03, 2019 | 50.02 | 50.29 | 49.69 | 49.82 | 2,541,851 | +0.00(+0.00%) |
May 02, 2019 | 49.62 | 50.03 | 49.20 | 49.82 | 3,508,413 | +0.39(+0.78%) |
May 01, 2019 | 49.95 | 50.03 | 49.42 | 49.44 | 2,595,809 | -0.73(-1.46%) |
Apr 30, 2019 | 49.44 | 50.22 | 49.28 | 50.17 | 2,595,092 | +0.80(+1.62%) |
Apr 29, 2019 | 49.42 | 49.61 | 49.09 | 49.37 | 1,899,859 | -0.20(-0.41%) |
Apr 26, 2019 | 49.87 | 50.18 | 49.48 | 49.57 | 1,954,127 | -0.05(-0.10%) |
Apr 25, 2019 | 49.21 | 49.83 | 49.11 | 49.62 | 2,343,828 | +0.25(+0.51%) |
Apr 24, 2019 | 48.89 | 49.60 | 48.89 | 49.37 | 2,287,880 | +0.49(+1.00%) |
Apr 23, 2019 | 49.00 | 49.36 | 48.52 | 48.88 | 4,428,478 | -0.27(-0.55%) |
Apr 22, 2019 | 49.37 | 49.57 | 48.92 | 49.15 | 3,731,297 | -0.36(-0.73%) |
Apr 18, 2019 | 49.58 | 50.72 | 48.67 | 49.51 | 8,824,069 | +0.13(+0.27%) |
Apr 17, 2019 | 49.36 | 49.47 | 49.07 | 49.38 | 2,842,631 | -0.03(-0.07%) |
Apr 16, 2019 | 50.47 | 50.73 | 49.22 | 49.41 | 2,404,496 | -1.04(-2.07%) |
Apr 15, 2019 | 50.45 | 50.71 | 50.27 | 50.45 | 2,246,718 | +0.08(+0.17%) |
Apr 12, 2019 | 49.97 | 50.40 | 49.56 | 50.37 | 2,897,363 | +0.30(+0.60%) |
Apr 11, 2019 | 50.08 | 50.30 | 49.89 | 50.07 | 2,342,928 | +0.05(+0.10%) |
Apr 10, 2019 | 50.25 | 50.77 | 49.90 | 50.02 | 2,731,476 | -0.11(-0.22%) |
Apr 09, 2019 | 49.77 | 50.28 | 49.63 | 50.13 | 3,534,170 | +0.29(+0.59%) |
Apr 08, 2019 | 50.08 | 50.24 | 49.70 | 49.83 | 2,066,320 | -0.38(-0.75%) |
Apr 05, 2019 | 49.84 | 50.21 | 49.63 | 50.21 | 3,105,438 | +0.34(+0.67%) |
Apr 04, 2019 | 49.71 | 50.04 | 49.38 | 49.87 | 4,094,807 | +0.40(+0.80%) |
Apr 03, 2019 | 49.71 | 49.72 | 49.23 | 49.48 | 2,484,630 | -0.19(-0.37%) |
Apr 02, 2019 | 49.36 | 49.70 | 49.01 | 49.66 | 3,291,561 | +0.43(+0.87%) |
Apr 01, 2019 | 49.89 | 49.89 | 48.88 | 49.23 | 3,446,734 | -0.73(-1.46%) |
Mar 29, 2019 | 49.52 | 50.01 | 49.28 | 49.97 | 3,107,341 | +0.52(+1.05%) |
Mar 28, 2019 | 49.84 | 49.96 | 49.26 | 49.44 | 2,732,496 | -0.41(-0.83%) |
Mar 27, 2019 | 50.39 | 50.46 | 49.71 | 49.86 | 2,368,241 | -0.54(-1.07%) |
Mar 26, 2019 | 50.19 | 50.40 | 50.03 | 50.40 | 3,059,746 | +0.29(+0.57%) |
Mar 25, 2019 | 50.23 | 50.24 | 49.95 | 50.11 | 1,916,160 | -0.04(-0.08%) |
Mar 22, 2019 | 50.17 | 50.53 | 50.03 | 50.15 | 2,263,386 | +0.13(+0.25%) |
Mar 21, 2019 | 49.55 | 50.12 | 49.42 | 50.03 | 2,150,374 | +0.50(+1.00%) |
Mar 20, 2019 | 49.79 | 49.95 | 49.39 | 49.53 | 3,182,794 | -0.19(-0.39%) |
Mar 19, 2019 | 49.99 | 50.12 | 49.52 | 49.72 | 3,018,890 | -0.41(-0.82%) |
Mar 18, 2019 | 50.32 | 50.35 | 49.89 | 50.13 | 3,100,789 | -0.10(-0.20%) |
Mar 15, 2019 | 50.13 | 50.40 | 49.96 | 50.24 | 8,470,697 | +0.08(+0.15%) |
Mar 14, 2019 | 50.08 | 50.42 | 49.88 | 50.16 | 2,878,316 | +0.11(+0.22%) |
Mar 13, 2019 | 49.81 | 50.12 | 49.58 | 50.05 | 5,513,427 | +0.32(+0.64%) |
Mar 12, 2019 | 49.44 | 49.80 | 49.24 | 49.73 | 3,385,629 | +0.39(+0.78%) |
Mar 11, 2019 | 49.49 | 49.64 | 49.23 | 49.34 | 4,168,680 | -0.18(-0.36%) |
Mar 08, 2019 | 49.68 | 49.76 | 49.13 | 49.52 | 3,428,610 | -0.10(-0.20%) |
Mar 07, 2019 | 49.58 | 49.81 | 49.23 | 49.62 | 5,317,970 | +0.26(+0.53%) |
Mar 06, 2019 | 49.59 | 49.77 | 49.21 | 49.36 | 5,067,627 | -0.14(-0.29%) |
Mar 05, 2019 | 49.70 | 49.79 | 49.47 | 49.50 | 4,923,758 | -0.21(-0.42%) |
Mar 04, 2019 | 49.58 | 49.74 | 49.18 | 49.71 | 4,044,648 | +0.28(+0.56%) |
Mar 01, 2019 | 49.16 | 49.52 | 49.01 | 49.44 | 3,861,047 | +0.37(+0.75%) |
Feb 28, 2019 | 48.81 | 49.27 | 48.68 | 49.07 | 5,347,989 | +0.21(+0.43%) |
Feb 27, 2019 | 48.64 | 49.17 | 48.17 | 48.86 | 4,077,898 | +1.03(+2.16%) |
Feb 26, 2019 | 47.93 | 48.03 | 47.56 | 47.83 | 6,532,285 | -0.01(-0.02%) |
Feb 25, 2019 | 47.88 | 48.03 | 47.46 | 47.83 | 4,319,501 | +0.02(+0.05%) |
Feb 22, 2019 | 47.60 | 48.08 | 47.34 | 47.81 | 3,668,445 | +0.33(+0.69%) |
Feb 21, 2019 | 46.97 | 47.52 | 46.81 | 47.48 | 4,676,716 | +0.25(+0.53%) |
Feb 20, 2019 | 46.95 | 47.32 | 46.72 | 47.23 | 4,454,491 | +0.33(+0.69%) |
Feb 19, 2019 | 46.18 | 46.97 | 46.18 | 46.91 | 5,006,678 | -0.08(-0.18%) |
Feb 15, 2019 | 46.89 | 47.10 | 46.77 | 46.99 | 3,602,166 | +0.33(+0.70%) |
Feb 14, 2019 | 46.71 | 46.96 | 46.47 | 46.67 | 3,396,638 | -0.05(-0.11%) |
Feb 13, 2019 | 46.58 | 46.73 | 46.43 | 46.72 | 3,558,572 | -0.01(-0.02%) |
Feb 12, 2019 | 46.75 | 46.92 | 46.36 | 46.72 | 3,041,934 | +0.02(+0.04%) |
Feb 11, 2019 | 46.64 | 46.82 | 46.49 | 46.71 | 3,265,320 | +0.08(+0.18%) |
Feb 08, 2019 | 46.42 | 46.63 | 46.11 | 46.62 | 3,655,381 | +0.16(+0.34%) |
Feb 07, 2019 | 45.89 | 46.47 | 45.69 | 46.47 | 4,001,470 | +0.58(+1.25%) |
Feb 06, 2019 | 45.68 | 45.97 | 45.62 | 45.89 | 3,276,601 | +0.08(+0.18%) |
Feb 05, 2019 | 45.78 | 45.93 | 45.46 | 45.81 | 3,636,977 | -0.06(-0.13%) |
Feb 04, 2019 | 45.31 | 45.89 | 44.98 | 45.86 | 2,868,567 | +0.38(+0.84%) |
Feb 01, 2019 | 45.46 | 45.58 | 45.10 | 45.48 | 3,367,495 | -0.03(-0.07%) |
Jan 31, 2019 | 44.37 | 45.62 | 44.16 | 45.51 | 4,109,864 | +1.08(+2.44%) |
Jan 30, 2019 | 43.80 | 44.62 | 43.80 | 44.43 | 2,864,586 | +0.40(+0.91%) |
Jan 29, 2019 | 43.87 | 44.15 | 43.77 | 44.03 | 2,726,946 | +0.31(+0.71%) |
Jan 28, 2019 | 43.92 | 44.16 | 43.45 | 43.72 | 2,933,597 | -0.21(-0.47%) |
Jan 25, 2019 | 44.22 | 44.50 | 43.88 | 43.93 | 3,067,025 | -0.49(-1.11%) |
Jan 24, 2019 | 44.45 | 44.45 | 44.00 | 44.42 | 2,789,033 | -0.08(-0.17%) |
Jan 23, 2019 | 43.92 | 44.54 | 43.92 | 44.50 | 3,484,010 | +0.51(+1.16%) |
Jan 22, 2019 | 43.40 | 44.06 | 43.37 | 43.99 | 4,439,785 | +0.65(+1.50%) |
Jan 18, 2019 | 43.46 | 43.67 | 43.12 | 43.34 | 4,916,109 | -0.23(-0.52%) |
Jan 17, 2019 | 42.99 | 43.64 | 42.94 | 43.56 | 5,499,810 | +0.63(+1.48%) |
Jan 16, 2019 | 42.82 | 43.11 | 42.67 | 42.93 | 3,470,168 | -0.02(-0.04%) |
Jan 15, 2019 | 42.29 | 43.08 | 42.21 | 42.94 | 4,245,521 | +0.60(+1.42%) |
Jan 14, 2019 | 42.99 | 42.99 | 41.69 | 42.34 | 5,230,546 | -0.94(-2.18%) |
Jan 11, 2019 | 43.29 | 43.55 | 43.02 | 43.29 | 4,554,994 | -0.10(-0.23%) |
Jan 10, 2019 | 42.88 | 43.46 | 42.78 | 43.39 | 3,457,121 | +0.59(+1.38%) |
Jan 09, 2019 | 42.96 | 43.32 | 42.60 | 42.79 | 3,296,123 | -0.33(-0.75%) |
Jan 08, 2019 | 43.02 | 43.21 | 42.77 | 43.12 | 3,514,844 | +0.17(+0.39%) |
Jan 07, 2019 | 42.65 | 43.31 | 42.59 | 42.95 | 4,235,808 | +0.09(+0.21%) |
Jan 04, 2019 | 42.21 | 42.99 | 42.21 | 42.86 | 5,361,121 | +0.46(+1.08%) |
Jan 03, 2019 | 42.44 | 43.08 | 42.38 | 42.40 | 3,807,815 | -0.01(-0.02%) |
Jan 02, 2019 | 43.22 | 43.22 | 42.15 | 42.41 | 3,847,124 | -1.02(-2.34%) |
Dec 31, 2018 | 42.80 | 43.47 | 42.49 | 43.43 | 3,412,320 | +0.60(+1.40%) |
Dec 28, 2018 | 43.05 | 43.36 | 42.61 | 42.83 | 2,597,922 | -0.08(-0.19%) |
Dec 27, 2018 | 42.36 | 42.91 | 41.64 | 42.91 | 3,624,901 | +0.60(+1.42%) |
Dec 26, 2018 | 41.65 | 42.34 | 41.07 | 42.31 | 3,082,651 | +0.68(+1.64%) |
Dec 24, 2018 | 43.80 | 44.01 | 41.49 | 41.63 | 2,088,909 | -2.13(-4.86%) |
Dec 21, 2018 | 43.86 | 45.05 | 43.58 | 43.75 | 6,703,349 | -0.22(-0.49%) |
Dec 20, 2018 | 44.04 | 44.41 | 43.35 | 43.97 | 4,184,656 | -0.05(-0.11%) |
Dec 19, 2018 | 44.50 | 44.75 | 43.79 | 44.02 | 3,745,785 | -0.37(-0.83%) |
Dec 18, 2018 | 44.65 | 45.08 | 44.15 | 44.39 | 3,816,772 | -0.18(-0.39%) |
Dec 17, 2018 | 46.53 | 46.54 | 44.35 | 44.56 | 4,212,978 | -1.90(-4.09%) |
Dec 14, 2018 | 46.59 | 46.60 | 46.25 | 46.47 | 3,605,642 | -0.09(-0.20%) |
Dec 13, 2018 | 46.51 | 46.88 | 46.42 | 46.56 | 3,167,070 | +0.07(+0.14%) |
Dec 12, 2018 | 46.71 | 46.97 | 46.49 | 46.49 | 4,849,406 | -0.06(-0.13%) |
Dec 11, 2018 | 46.34 | 46.77 | 46.03 | 46.55 | 2,628,939 | +0.33(+0.72%) |
Dec 10, 2018 | 46.32 | 46.51 | 45.57 | 46.22 | 4,807,345 | -0.04(-0.09%) |
Dec 07, 2018 | 46.15 | 46.53 | 45.73 | 46.26 | 4,181,533 | +0.16(+0.34%) |
Dec 06, 2018 | 46.36 | 46.58 | 45.19 | 46.10 | 4,792,201 | -0.09(-0.20%) |
Dec 04, 2018 | 46.16 | 46.62 | 46.01 | 46.19 | 4,765,044 | +0.11(+0.23%) |
Dec 03, 2018 | 46.01 | 46.13 | 45.58 | 46.08 | 3,660,576 | -0.18(-0.39%) |
Nov 30, 2018 | 45.28 | 46.30 | 45.11 | 46.26 | 4,739,670 | +1.14(+2.53%) |
Nov 29, 2018 | 45.31 | 45.31 | 44.66 | 45.12 | 3,523,317 | -0.16(-0.35%) |
Nov 28, 2018 | 44.89 | 45.38 | 44.82 | 45.28 | 4,003,688 | +0.35(+0.77%) |
Nov 27, 2018 | 44.32 | 45.14 | 44.26 | 44.93 | 4,491,195 | +0.66(+1.50%) |
Nov 26, 2018 | 44.05 | 44.29 | 43.61 | 44.27 | 2,963,321 | +0.22(+0.49%) |
Nov 23, 2018 | 44.27 | 44.30 | 43.86 | 44.05 | 1,086,594 | -0.22(-0.50%) |
Nov 21, 2018 | 44.28 | 44.28 | 44.28 | 0 | -0.07(-0.15%) | |
Nov 20, 2018 | 45.33 | 45.59 | 44.29 | 44.34 | 3,755,934 | -0.81(-1.80%) |
Nov 19, 2018 | 44.90 | 45.17 | 44.80 | 45.16 | 3,289,968 | +0.22(+0.48%) |
Nov 16, 2018 | 45.40 | 45.55 | 44.66 | 44.94 | 4,081,285 | -0.10(-0.22%) |
Nov 15, 2018 | 44.49 | 45.25 | 43.91 | 45.04 | 4,229,243 | +0.42(+0.95%) |
Nov 14, 2018 | 44.15 | 44.94 | 43.92 | 44.62 | 6,089,589 | +0.34(+0.77%) |
Nov 13, 2018 | 44.46 | 44.53 | 44.01 | 44.28 | 4,773,385 | -0.23(-0.52%) |
Nov 12, 2018 | 44.53 | 45.49 | 44.45 | 44.51 | 4,765,962 | -0.01(-0.02%) |
Nov 09, 2018 | 43.90 | 44.62 | 43.90 | 44.52 | 6,024,663 | +0.68(+1.55%) |
Nov 08, 2018 | 43.90 | 44.16 | 43.53 | 43.84 | 4,003,496 | -0.02(-0.04%) |
Nov 07, 2018 | 43.92 | 44.02 | 43.31 | 43.86 | 5,649,550 | -0.01(-0.02%) |
Nov 06, 2018 | 43.93 | 44.20 | 43.62 | 43.86 | 3,252,198 | -0.17(-0.39%) |
Nov 05, 2018 | 44.05 | 44.49 | 43.86 | 44.04 | 3,379,021 | +0.19(+0.43%) |
Nov 02, 2018 | 44.30 | 44.53 | 43.51 | 43.85 | 3,678,811 | -0.34(-0.77%) |
Nov 01, 2018 | 44.14 | 44.24 | 43.43 | 44.19 | 4,456,150 | -0.03(-0.07%) |
Oct 31, 2018 | 44.63 | 44.71 | 43.77 | 44.22 | 4,940,604 | -0.78(-1.73%) |
Oct 30, 2018 | 45.84 | 46.18 | 44.84 | 45.00 | 5,036,654 | -0.71(-1.56%) |
Oct 29, 2018 | 45.10 | 45.79 | 45.10 | 45.71 | 4,228,524 | +0.70(+1.56%) |
Oct 26, 2018 | 46.60 | 46.67 | 44.74 | 45.01 | 5,844,752 | -1.22(-2.63%) |
Oct 25, 2018 | 46.36 | 46.45 | 45.66 | 46.22 | 5,881,314 | -0.43(-0.92%) |
Oct 24, 2018 | 45.43 | 46.91 | 45.21 | 46.65 | 4,689,298 | +1.44(+3.19%) |
Oct 23, 2018 | 45.34 | 45.67 | 44.94 | 45.21 | 4,648,363 | -0.04(-0.09%) |
Oct 22, 2018 | 45.40 | 45.47 | 45.06 | 45.25 | 3,085,164 | -0.17(-0.36%) |
Oct 19, 2018 | 44.58 | 45.54 | 44.35 | 45.42 | 2,462,569 | +0.87(+1.95%) |
Oct 18, 2018 | 44.46 | 44.68 | 44.21 | 44.55 | 2,261,925 | +0.15(+0.34%) |
Oct 17, 2018 | 44.58 | 44.66 | 44.07 | 44.40 | 3,125,146 | -0.15(-0.33%) |
Oct 16, 2018 | 44.23 | 44.71 | 43.99 | 44.55 | 3,157,633 | +0.29(+0.65%) |
Oct 15, 2018 | 44.44 | 44.67 | 44.21 | 44.26 | 2,561,328 | -0.17(-0.37%) |
Oct 12, 2018 | 44.35 | 44.56 | 43.98 | 44.43 | 4,910,761 | +0.07(+0.17%) |
Oct 11, 2018 | 45.21 | 45.32 | 44.22 | 44.35 | 4,902,422 | -0.78(-1.72%) |
Oct 10, 2018 | 45.36 | 45.82 | 45.01 | 45.13 | 6,081,538 | +0.38(+0.85%) |
Oct 09, 2018 | 44.64 | 44.92 | 44.25 | 44.75 | 4,034,418 | +0.46(+1.03%) |
Oct 08, 2018 | 43.90 | 44.53 | 43.62 | 44.29 | 3,861,126 | +0.67(+1.54%) |
Oct 05, 2018 | 43.37 | 43.84 | 43.28 | 43.62 | 4,223,861 | +0.34(+0.78%) |
Oct 04, 2018 | 42.99 | 43.46 | 42.70 | 43.29 | 5,313,200 | +0.24(+0.56%) |
Oct 03, 2018 | 43.93 | 44.08 | 42.72 | 43.05 | 4,956,214 | -0.93(-2.11%) |
Oct 02, 2018 | 43.77 | 44.29 | 43.77 | 43.97 | 3,543,580 | +0.36(+0.84%) |
Oct 01, 2018 | 43.47 | 43.64 | 43.30 | 43.61 | 2,952,609 | -0.08(-0.19%) |
Sep 28, 2018 | 42.60 | 43.70 | 42.60 | 43.69 | 4,895,537 | +1.20(+2.82%) |
Sep 27, 2018 | 41.97 | 42.83 | 41.93 | 42.49 | 3,078,330 | +0.55(+1.30%) |
Sep 26, 2018 | 42.51 | 42.65 | 41.92 | 41.94 | 2,697,706 | -0.44(-1.03%) |
Sep 25, 2018 | 43.01 | 43.02 | 42.18 | 42.38 | 2,110,495 | -0.70(-1.61%) |
Sep 24, 2018 | 43.24 | 43.32 | 43.00 | 43.08 | 2,794,775 | -0.07(-0.17%) |
Sep 21, 2018 | 43.07 | 43.39 | 42.78 | 43.15 | 5,200,504 | -0.04(-0.10%) |
Sep 20, 2018 | 42.98 | 43.24 | 42.51 | 43.19 | 2,855,187 | +0.23(+0.54%) |
Sep 19, 2018 | 44.02 | 44.04 | 42.70 | 42.96 | 4,022,509 | -0.98(-2.22%) |
Sep 18, 2018 | 44.07 | 44.28 | 43.77 | 43.94 | 2,489,335 | -0.37(-0.84%) |
Sep 17, 2018 | 44.09 | 44.40 | 43.98 | 44.31 | 2,450,467 | +0.22(+0.51%) |
Sep 14, 2018 | 44.30 | 44.39 | 43.67 | 44.09 | 3,194,659 | -0.36(-0.82%) |
Sep 13, 2018 | 44.13 | 44.56 | 43.92 | 44.45 | 2,779,279 | +0.32(+0.73%) |
Sep 12, 2018 | 43.80 | 44.23 | 43.69 | 44.13 | 3,310,822 | +0.46(+1.06%) |
Sep 11, 2018 | 43.49 | 43.80 | 43.41 | 43.67 | 2,727,863 | +0.17(+0.40%) |
Sep 10, 2018 | 43.65 | 43.76 | 43.30 | 43.49 | 2,450,702 | +0.03(+0.08%) |
Sep 07, 2018 | 43.60 | 43.80 | 43.41 | 43.46 | 3,146,328 | -0.47(-1.07%) |
Sep 06, 2018 | 43.48 | 44.10 | 43.41 | 43.93 | 4,008,845 | +0.50(+1.14%) |
Sep 05, 2018 | 43.38 | 43.59 | 43.21 | 43.43 | 4,288,345 | +0.16(+0.38%) |
Sep 04, 2018 | 43.08 | 43.28 | 43.02 | 43.27 | 2,738,660 | +0.31(+0.73%) |
Aug 31, 2018 | 42.96 | 42.96 | 42.96 | 0 | +0.03(+0.08%) | |
Aug 30, 2018 | 43.04 | 43.31 | 42.77 | 42.93 | 2,554,816 | +0.05(+0.11%) |
Aug 29, 2018 | 42.61 | 42.97 | 42.59 | 42.88 | 2,566,047 | +0.39(+0.91%) |
Aug 28, 2018 | 42.96 | 43.05 | 42.35 | 42.49 | 3,030,769 | -0.54(-1.26%) |
Aug 27, 2018 | 43.31 | 43.46 | 42.80 | 43.03 | 2,865,333 | -0.25(-0.59%) |
Aug 24, 2018 | 43.06 | 43.35 | 42.82 | 43.29 | 2,683,540 | +0.28(+0.65%) |
Aug 23, 2018 | 42.99 | 43.16 | 42.81 | 43.01 | 1,854,863 | +0.07(+0.17%) |
Aug 22, 2018 | 43.36 | 43.38 | 42.78 | 42.93 | 2,781,035 | -0.38(-0.87%) |
Aug 21, 2018 | 43.92 | 43.93 | 43.18 | 43.31 | 3,174,488 | -0.64(-1.46%) |
Aug 20, 2018 | 44.28 | 44.30 | 43.81 | 43.95 | 2,778,397 | -0.21(-0.46%) |
Aug 17, 2018 | 44.05 | 44.60 | 43.88 | 44.16 | 3,668,191 | +0.01(+0.02%) |
Aug 16, 2018 | 43.25 | 44.17 | 43.20 | 44.15 | 4,558,284 | +0.82(+1.89%) |
Aug 15, 2018 | 42.79 | 43.76 | 42.74 | 43.33 | 5,013,347 | +0.63(+1.48%) |
Aug 14, 2018 | 42.41 | 42.81 | 42.23 | 42.70 | 2,260,797 | +0.25(+0.60%) |
Aug 13, 2018 | 42.11 | 42.48 | 42.09 | 42.44 | 2,619,574 | +0.33(+0.78%) |
Aug 10, 2018 | 42.73 | 42.93 | 42.09 | 42.11 | 2,770,063 | -0.54(-1.27%) |
Aug 09, 2018 | 42.10 | 42.75 | 42.01 | 42.65 | 2,916,756 | +0.57(+1.37%) |
Aug 08, 2018 | 42.11 | 42.24 | 41.95 | 42.08 | 2,939,153 | -0.20(-0.47%) |
Aug 07, 2018 | 42.13 | 42.38 | 41.87 | 42.28 | 2,310,669 | +0.10(+0.23%) |
Aug 06, 2018 | 42.14 | 42.53 | 42.09 | 42.18 | 2,700,249 | -0.02(-0.06%) |
Aug 03, 2018 | 42.00 | 42.35 | 41.80 | 42.20 | 2,779,446 | +0.19(+0.45%) |
Aug 02, 2018 | 41.47 | 42.02 | 41.25 | 42.01 | 3,690,423 | +0.54(+1.31%) |
Aug 01, 2018 | 42.19 | 42.33 | 41.04 | 41.47 | 4,402,493 | -0.84(-1.98%) |
Jul 31, 2018 | 42.07 | 42.45 | 41.89 | 42.31 | 4,699,367 | +0.45(+1.08%) |
Jul 30, 2018 | 42.18 | 42.20 | 41.70 | 41.86 | 4,130,984 | -0.34(-0.82%) |
Jul 27, 2018 | 42.72 | 42.74 | 42.05 | 42.20 | 3,205,478 | -0.30(-0.71%) |
Jul 26, 2018 | 42.41 | 43.01 | 42.41 | 42.51 | 4,697,091 | +0.30(+0.70%) |
Jul 25, 2018 | 41.97 | 42.58 | 41.90 | 42.21 | 4,042,188 | +0.23(+0.55%) |
Jul 24, 2018 | 41.79 | 42.09 | 41.44 | 41.98 | 5,811,094 | +0.11(+0.25%) |
Jul 23, 2018 | 42.28 | 42.35 | 41.79 | 41.88 | 3,693,136 | -0.27(-0.64%) |
Jul 20, 2018 | 42.31 | 42.51 | 42.01 | 42.15 | 2,334,948 | -0.66(-1.55%) |
Jul 19, 2018 | 42.65 | 43.25 | 42.50 | 42.81 | 2,863,578 | +0.34(+0.81%) |
Jul 18, 2018 | 42.28 | 42.54 | 42.03 | 42.47 | 4,128,545 | +0.01(+0.02%) |
Jul 17, 2018 | 42.65 | 42.80 | 42.43 | 42.46 | 2,914,504 | -0.06(-0.14%) |
Jul 16, 2018 | 42.71 | 42.72 | 42.33 | 42.52 | 2,400,704 | -0.19(-0.44%) |
Jul 13, 2018 | 42.98 | 43.04 | 42.34 | 42.70 | 4,288,286 | -0.24(-0.55%) |
Jul 12, 2018 | 43.25 | 43.34 | 42.77 | 42.94 | 3,122,078 | -0.24(-0.55%) |
Jul 11, 2018 | 42.67 | 43.23 | 42.58 | 43.18 | 2,921,463 | +0.48(+1.11%) |
Jul 10, 2018 | 41.99 | 42.97 | 41.73 | 42.70 | 4,241,831 | +0.53(+1.26%) |
Jul 09, 2018 | 43.75 | 43.75 | 41.96 | 42.17 | 4,990,483 | -1.54(-3.53%) |
Jul 06, 2018 | 43.85 | 43.91 | 43.64 | 43.71 | 3,333,417 | -0.12(-0.28%) |
Jul 05, 2018 | 43.92 | 43.93 | 43.52 | 43.84 | 5,321,401 | -0.06(-0.13%) |
Jul 03, 2018 | 43.89 | 43.89 | 43.89 | 0 | -0.35(-0.80%) | |
Jul 02, 2018 | 44.47 | 44.59 | 43.83 | 44.25 | 3,989,290 | -0.18(-0.41%) |
Jun 29, 2018 | 44.72 | 44.16 | 44.43 | 4,144,666 | -0.04(-0.09%) | |
Jun 28, 2018 | 44.41 | 44.71 | 44.25 | 44.47 | 3,696,983 | +0.11(+0.24%) |
Jun 27, 2018 | 44.02 | 44.53 | 43.96 | 44.36 | 3,661,695 | +0.28(+0.63%) |
Jun 26, 2018 | 44.39 | 44.61 | 44.02 | 44.08 | 3,327,289 | -0.43(-0.96%) |
Jun 25, 2018 | 43.91 | 44.66 | 43.82 | 44.51 | 3,640,620 | +0.74(+1.69%) |
Jun 22, 2018 | 43.67 | 43.94 | 43.48 | 43.77 | 5,176,957 | +0.18(+0.41%) |
Jun 21, 2018 | 43.45 | 43.83 | 43.41 | 43.59 | 4,680,612 | +0.05(+0.11%) |
Jun 20, 2018 | 43.40 | 43.55 | 43.16 | 43.54 | 3,805,917 | +0.16(+0.38%) |
Jun 19, 2018 | 43.34 | 43.70 | 42.80 | 43.38 | 4,602,355 | +0.01(+0.02%) |
Jun 18, 2018 | 43.11 | 43.52 | 43.01 | 43.37 | 2,493,429 | +0.26(+0.61%) |
Jun 15, 2018 | 43.14 | 42.85 | 43.11 | 5,365,040 | +0.25(+0.59%) | |
Jun 14, 2018 | 42.49 | 42.89 | 42.36 | 42.85 | 2,646,596 | +0.36(+0.85%) |
Jun 13, 2018 | 42.60 | 42.97 | 42.36 | 42.49 | 3,448,756 | -0.12(-0.29%) |
Jun 12, 2018 | 41.74 | 42.66 | 41.68 | 42.61 | 3,255,799 | +0.92(+2.20%) |
Jun 11, 2018 | 41.89 | 41.97 | 41.49 | 41.69 | 3,491,534 | -0.07(-0.16%) |
Jun 08, 2018 | 41.76 | 41.90 | 41.53 | 41.76 | 2,973,017 | +0.06(+0.14%) |
Jun 07, 2018 | 41.63 | 41.93 | 41.33 | 41.70 | 4,031,804 | +0.21(+0.49%) |
Jun 06, 2018 | 41.36 | 41.50 | 3,326,171 | -0.77(-1.83%) | ||
Jun 05, 2018 | 42.51 | 42.69 | 42.07 | 42.27 | 3,145,101 | -0.24(-0.57%) |
Jun 04, 2018 | 43.00 | 43.16 | 42.33 | 42.51 | 4,331,288 | -0.23(-0.53%) |