Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.83 | 38.45 | 37.61 | 37.70 | 1,355,872 | -0.98(-2.53%) |
May 30, 2019 | 39.30 | 39.95 | 38.47 | 38.68 | 1,307,959 | -0.63(-1.61%) |
May 29, 2019 | 37.65 | 39.44 | 37.64 | 39.31 | 2,493,077 | +1.36(+3.57%) |
May 28, 2019 | 39.05 | 39.05 | 37.87 | 37.95 | 2,571,487 | -0.95(-2.44%) |
May 24, 2019 | 40.07 | 40.23 | 38.86 | 38.90 | 1,185,010 | -0.59(-1.48%) |
May 23, 2019 | 40.69 | 40.74 | 39.30 | 39.49 | 1,907,679 | -2.22(-5.32%) |
May 22, 2019 | 42.47 | 42.76 | 41.20 | 41.71 | 1,020,451 | -1.09(-2.56%) |
May 21, 2019 | 42.59 | 43.30 | 42.47 | 42.80 | 1,443,387 | +0.40(+0.95%) |
May 20, 2019 | 42.69 | 42.96 | 42.26 | 42.40 | 1,368,938 | -0.36(-0.85%) |
May 17, 2019 | 44.24 | 44.44 | 42.42 | 42.76 | 1,781,277 | -2.00(-4.48%) |
May 16, 2019 | 44.86 | 44.98 | 44.14 | 44.77 | 1,154,043 | +0.12(+0.26%) |
May 15, 2019 | 44.68 | 45.31 | 44.13 | 44.65 | 1,514,242 | -0.69(-1.51%) |
May 14, 2019 | 44.34 | 46.00 | 44.23 | 45.34 | 1,789,589 | +1.50(+3.41%) |
May 13, 2019 | 43.96 | 44.12 | 43.16 | 43.84 | 1,007,690 | -0.45(-1.03%) |
May 10, 2019 | 44.50 | 44.50 | 42.86 | 44.30 | 1,469,521 | -0.20(-0.45%) |
May 09, 2019 | 43.08 | 44.51 | 43.04 | 44.50 | 1,213,536 | +0.99(+2.28%) |
May 08, 2019 | 43.58 | 44.07 | 43.48 | 43.51 | 1,027,597 | +0.01(+0.02%) |
May 07, 2019 | 43.17 | 43.53 | 42.76 | 43.50 | 879,050 | -0.27(-0.63%) |
May 06, 2019 | 43.29 | 44.00 | 43.13 | 43.77 | 1,044,533 | -0.05(-0.10%) |
May 03, 2019 | 43.73 | 44.11 | 43.47 | 43.82 | 1,241,610 | +0.65(+1.52%) |
May 02, 2019 | 42.47 | 43.71 | 42.23 | 43.17 | 1,902,206 | +0.34(+0.80%) |
May 01, 2019 | 44.35 | 44.76 | 42.78 | 42.82 | 1,548,800 | -1.74(-3.90%) |
Apr 30, 2019 | 44.78 | 44.92 | 44.01 | 44.56 | 1,821,986 | +0.08(+0.17%) |
Apr 29, 2019 | 44.70 | 44.84 | 43.93 | 44.48 | 1,260,368 | -0.22(-0.49%) |
Apr 26, 2019 | 46.04 | 46.23 | 44.45 | 44.70 | 1,820,783 | -2.08(-4.44%) |
Apr 25, 2019 | 47.84 | 48.81 | 46.03 | 46.78 | 2,695,324 | +0.41(+0.89%) |
Apr 24, 2019 | 48.15 | 48.24 | 46.27 | 46.37 | 1,750,750 | -1.61(-3.35%) |
Apr 23, 2019 | 49.05 | 49.17 | 47.80 | 47.98 | 1,815,476 | -1.14(-2.33%) |
Apr 22, 2019 | 48.31 | 49.34 | 47.95 | 49.12 | 1,424,803 | +1.52(+3.18%) |
Apr 18, 2019 | 47.43 | 47.86 | 47.17 | 47.60 | 1,366,375 | +0.21(+0.45%) |
Apr 17, 2019 | 47.25 | 47.69 | 47.14 | 47.39 | 1,102,279 | +0.31(+0.66%) |
Apr 16, 2019 | 46.23 | 47.11 | 45.92 | 47.08 | 1,129,840 | +1.29(+2.83%) |
Apr 15, 2019 | 45.85 | 46.02 | 45.31 | 45.78 | 1,299,075 | -0.14(-0.32%) |
Apr 12, 2019 | 45.83 | 46.24 | 45.30 | 45.93 | 1,548,007 | +0.94(+2.08%) |
Apr 11, 2019 | 45.19 | 46.07 | 44.71 | 44.99 | 1,441,947 | -0.30(-0.66%) |
Apr 10, 2019 | 44.57 | 45.56 | 44.41 | 45.29 | 1,842,346 | +1.03(+2.32%) |
Apr 09, 2019 | 44.57 | 44.73 | 43.87 | 44.26 | 1,254,591 | -0.43(-0.97%) |
Apr 08, 2019 | 44.71 | 45.34 | 44.23 | 44.70 | 1,979,497 | +0.23(+0.51%) |
Apr 05, 2019 | 43.76 | 44.77 | 43.43 | 44.47 | 1,510,840 | +1.01(+2.31%) |
Apr 04, 2019 | 42.77 | 43.75 | 42.36 | 43.46 | 1,217,777 | +0.74(+1.73%) |
Apr 03, 2019 | 43.68 | 43.97 | 42.39 | 42.72 | 1,467,381 | -0.68(-1.56%) |
Apr 02, 2019 | 43.81 | 44.06 | 43.23 | 43.40 | 1,285,044 | -0.40(-0.90%) |
Apr 01, 2019 | 42.89 | 43.99 | 42.63 | 43.80 | 1,394,682 | +1.49(+3.53%) |
Mar 29, 2019 | 43.81 | 43.95 | 42.19 | 42.31 | 1,621,815 | -1.00(-2.30%) |
Mar 28, 2019 | 41.66 | 43.42 | 41.66 | 43.30 | 1,289,202 | +1.34(+3.19%) |
Mar 27, 2019 | 42.21 | 42.70 | 41.49 | 41.96 | 984,586 | -0.40(-0.93%) |
Mar 26, 2019 | 42.56 | 43.01 | 42.26 | 42.36 | 1,004,476 | +0.49(+1.18%) |
Mar 25, 2019 | 41.19 | 42.00 | 40.90 | 41.86 | 923,568 | +0.38(+0.92%) |
Mar 22, 2019 | 42.55 | 42.55 | 41.29 | 41.48 | 926,414 | -1.55(-3.59%) |
Mar 21, 2019 | 42.89 | 43.23 | 42.55 | 43.03 | 795,438 | +0.11(+0.25%) |
Mar 20, 2019 | 42.31 | 43.40 | 42.04 | 42.92 | 1,556,352 | +0.59(+1.38%) |
Mar 19, 2019 | 43.07 | 43.48 | 42.11 | 42.34 | 1,475,153 | -0.51(-1.19%) |
Mar 18, 2019 | 41.70 | 42.96 | 41.50 | 42.85 | 1,278,925 | +1.31(+3.15%) |
Mar 15, 2019 | 40.97 | 41.80 | 40.92 | 41.54 | 3,820,965 | -0.55(-1.30%) |
Mar 14, 2019 | 42.05 | 42.40 | 41.81 | 42.08 | 1,191,445 | +0.07(+0.16%) |
Mar 13, 2019 | 42.50 | 42.91 | 41.61 | 42.02 | 1,547,170 | -0.01(-0.02%) |
Mar 12, 2019 | 41.62 | 42.35 | 41.28 | 42.02 | 1,487,368 | +0.70(+1.70%) |
Mar 11, 2019 | 40.52 | 41.51 | 40.39 | 41.32 | 1,372,830 | +1.11(+2.76%) |
Mar 08, 2019 | 40.52 | 41.00 | 39.91 | 40.21 | 1,815,398 | -1.33(-3.21%) |
Mar 07, 2019 | 41.41 | 41.62 | 40.78 | 41.54 | 2,304,625 | +0.30(+0.72%) |
Mar 06, 2019 | 40.97 | 41.38 | 40.58 | 41.25 | 2,376,947 | +0.10(+0.24%) |
Mar 05, 2019 | 41.38 | 41.44 | 40.78 | 41.15 | 988,603 | -0.20(-0.48%) |
Mar 04, 2019 | 41.84 | 42.05 | 40.68 | 41.35 | 2,011,134 | -0.49(-1.18%) |
Mar 01, 2019 | 41.46 | 41.85 | 41.17 | 41.84 | 1,580,577 | +0.57(+1.38%) |
Feb 28, 2019 | 41.27 | 41.33 | 39.59 | 41.27 | 2,355,743 | +0.04(+0.09%) |
Feb 27, 2019 | 41.19 | 41.92 | 40.97 | 41.23 | 992,153 | +0.22(+0.54%) |
Feb 26, 2019 | 41.81 | 42.16 | 40.97 | 41.01 | 1,407,898 | -0.76(-1.82%) |
Feb 25, 2019 | 41.50 | 42.08 | 41.44 | 41.77 | 2,390,700 | -0.12(-0.29%) |
Feb 22, 2019 | 42.78 | 42.82 | 41.64 | 41.89 | 2,038,005 | -0.41(-0.97%) |
Feb 21, 2019 | 43.36 | 43.36 | 42.03 | 42.31 | 1,823,445 | -1.15(-2.65%) |
Feb 20, 2019 | 44.25 | 44.54 | 43.36 | 43.45 | 1,839,519 | -0.75(-1.69%) |
Feb 19, 2019 | 43.33 | 44.50 | 43.33 | 44.20 | 1,625,590 | +0.49(+1.13%) |
Feb 15, 2019 | 43.98 | 44.24 | 43.17 | 43.71 | 1,791,890 | +0.32(+0.74%) |
Feb 14, 2019 | 42.89 | 43.65 | 42.64 | 43.39 | 875,348 | +0.37(+0.85%) |
Feb 13, 2019 | 42.98 | 43.77 | 42.91 | 43.02 | 1,180,015 | +0.34(+0.80%) |
Feb 12, 2019 | 43.17 | 43.63 | 42.57 | 42.68 | 1,410,510 | +0.28(+0.66%) |
Feb 11, 2019 | 41.80 | 42.50 | 41.59 | 42.40 | 2,281,990 | +0.18(+0.43%) |
Feb 08, 2019 | 42.25 | 42.51 | 41.51 | 42.21 | 1,162,417 | -0.24(-0.56%) |
Feb 07, 2019 | 42.87 | 43.00 | 41.67 | 42.45 | 1,484,794 | -0.51(-1.19%) |
Feb 06, 2019 | 42.22 | 43.02 | 42.15 | 42.96 | 1,707,706 | +0.50(+1.17%) |
Feb 05, 2019 | 42.94 | 43.23 | 42.32 | 42.46 | 1,403,616 | -0.47(-1.10%) |
Feb 04, 2019 | 42.11 | 43.10 | 41.96 | 42.94 | 1,547,138 | +0.41(+0.97%) |
Feb 01, 2019 | 42.32 | 42.84 | 41.75 | 42.52 | 1,996,628 | +0.42(+1.00%) |
Jan 31, 2019 | 43.61 | 43.82 | 41.55 | 42.10 | 2,898,095 | -0.63(-1.48%) |
Jan 30, 2019 | 41.11 | 43.25 | 39.79 | 42.73 | 3,772,587 | +2.23(+5.51%) |
Jan 29, 2019 | 40.19 | 41.23 | 40.09 | 40.50 | 3,459,648 | +1.09(+2.77%) |
Jan 28, 2019 | 39.41 | 39.67 | 38.79 | 39.41 | 1,451,114 | -0.76(-1.89%) |
Jan 25, 2019 | 39.89 | 40.41 | 39.44 | 40.17 | 2,152,087 | +0.64(+1.62%) |
Jan 24, 2019 | 38.06 | 39.75 | 38.06 | 39.53 | 2,199,190 | +1.42(+3.73%) |
Jan 23, 2019 | 39.25 | 39.28 | 37.60 | 38.11 | 2,047,577 | -1.00(-2.56%) |
Jan 22, 2019 | 40.09 | 40.09 | 38.98 | 39.11 | 2,572,145 | -1.60(-3.93%) |
Jan 18, 2019 | 40.89 | 41.00 | 40.27 | 40.71 | 2,074,956 | +0.42(+1.05%) |
Jan 17, 2019 | 39.12 | 40.49 | 38.93 | 40.29 | 1,548,041 | +0.51(+1.29%) |
Jan 16, 2019 | 39.90 | 40.31 | 39.73 | 39.78 | 1,150,189 | -0.37(-0.92%) |
Jan 15, 2019 | 40.68 | 40.80 | 39.78 | 40.15 | 1,688,862 | +0.12(+0.30%) |
Jan 14, 2019 | 39.85 | 40.31 | 39.70 | 40.03 | 1,928,362 | -0.15(-0.37%) |
Jan 11, 2019 | 40.05 | 40.29 | 39.49 | 40.18 | 1,328,115 | -0.41(-1.00%) |
Jan 10, 2019 | 39.73 | 41.08 | 39.61 | 40.58 | 1,963,881 | +0.35(+0.86%) |
Jan 09, 2019 | 39.03 | 40.49 | 38.46 | 40.24 | 2,420,422 | +1.89(+4.92%) |
Jan 08, 2019 | 38.87 | 38.89 | 38.18 | 38.35 | 2,320,810 | +0.25(+0.65%) |
Jan 07, 2019 | 37.01 | 38.27 | 36.77 | 38.10 | 1,822,519 | +1.26(+3.41%) |
Jan 04, 2019 | 36.81 | 37.17 | 35.45 | 36.85 | 3,077,925 | +0.71(+1.96%) |
Jan 03, 2019 | 36.17 | 36.68 | 34.66 | 36.14 | 3,154,977 | +0.01(+0.02%) |
Jan 02, 2019 | 35.47 | 36.85 | 34.63 | 36.13 | 2,048,900 | +0.08(+0.23%) |
Dec 31, 2018 | 36.03 | 36.29 | 35.40 | 36.05 | 1,826,142 | +0.24(+0.67%) |
Dec 28, 2018 | 36.15 | 36.46 | 35.27 | 35.81 | 2,325,100 | -0.08(-0.23%) |
Dec 27, 2018 | 35.14 | 35.90 | 34.44 | 35.89 | 2,288,477 | -0.16(-0.44%) |
Dec 26, 2018 | 34.52 | 36.07 | 33.51 | 36.05 | 2,333,109 | +2.25(+6.65%) |
Dec 24, 2018 | 34.17 | 34.83 | 33.66 | 33.80 | 1,335,429 | -0.92(-2.64%) |
Dec 21, 2018 | 35.10 | 36.09 | 34.52 | 34.72 | 4,703,127 | -0.74(-2.10%) |
Dec 20, 2018 | 37.46 | 37.80 | 35.00 | 35.46 | 5,250,179 | -2.71(-7.11%) |
Dec 19, 2018 | 41.11 | 41.17 | 38.06 | 38.18 | 4,268,800 | -2.77(-6.76%) |
Dec 18, 2018 | 42.37 | 42.37 | 40.35 | 40.94 | 3,181,958 | -1.44(-3.41%) |
Dec 17, 2018 | 43.93 | 44.26 | 42.19 | 42.39 | 2,109,105 | -1.59(-3.61%) |
Dec 14, 2018 | 45.27 | 45.80 | 43.75 | 43.98 | 1,331,706 | -1.74(-3.82%) |
Dec 13, 2018 | 46.31 | 46.78 | 45.28 | 45.72 | 1,955,848 | -0.86(-1.84%) |
Dec 12, 2018 | 45.74 | 47.46 | 45.74 | 46.58 | 3,053,763 | +1.46(+3.23%) |
Dec 11, 2018 | 45.83 | 46.06 | 44.67 | 45.12 | 2,205,967 | +0.60(+1.35%) |
Dec 10, 2018 | 45.09 | 45.40 | 43.77 | 44.52 | 1,733,827 | -1.16(-2.54%) |
Dec 07, 2018 | 46.73 | 47.36 | 45.41 | 45.67 | 2,421,779 | +0.44(+0.96%) |
Dec 06, 2018 | 44.37 | 45.25 | 43.67 | 45.24 | 2,875,589 | -0.32(-0.71%) |
Dec 04, 2018 | 46.77 | 47.04 | 45.34 | 45.56 | 1,349,526 | -1.28(-2.73%) |
Dec 03, 2018 | 47.33 | 47.77 | 46.07 | 46.84 | 2,273,780 | +1.27(+2.79%) |
Nov 30, 2018 | 45.42 | 45.61 | 44.34 | 45.57 | 2,439,200 | -0.41(-0.90%) |
Nov 29, 2018 | 45.86 | 46.37 | 45.35 | 45.98 | 1,126,524 | +0.32(+0.71%) |
Nov 28, 2018 | 45.14 | 45.68 | 44.06 | 45.66 | 810,709 | +0.71(+1.59%) |
Nov 27, 2018 | 45.14 | 46.14 | 44.72 | 44.95 | 1,200,934 | -0.37(-0.81%) |
Nov 26, 2018 | 44.95 | 45.73 | 44.66 | 45.31 | 1,159,930 | +1.12(+2.54%) |
Nov 23, 2018 | 43.46 | 44.46 | 43.04 | 44.19 | 788,065 | -0.99(-2.20%) |
Nov 21, 2018 | 45.19 | 45.19 | 45.19 | 0 | -0.53(-1.15%) | |
Nov 20, 2018 | 47.55 | 48.15 | 45.14 | 45.71 | 4,173,523 | -2.68(-5.55%) |
Nov 19, 2018 | 47.49 | 48.69 | 47.15 | 48.40 | 2,584,180 | +1.33(+2.83%) |
Nov 16, 2018 | 45.66 | 47.35 | 45.45 | 47.07 | 2,652,507 | +1.92(+4.25%) |
Nov 15, 2018 | 43.55 | 45.27 | 43.52 | 45.15 | 2,091,484 | +1.31(+2.98%) |
Nov 14, 2018 | 44.76 | 45.07 | 43.30 | 43.84 | 3,144,657 | +0.09(+0.21%) |
Nov 13, 2018 | 45.42 | 45.85 | 43.69 | 43.75 | 1,852,280 | -1.77(-3.90%) |
Nov 12, 2018 | 47.72 | 47.83 | 45.45 | 45.52 | 1,106,014 | -1.54(-3.28%) |
Nov 09, 2018 | 45.95 | 47.33 | 45.52 | 47.07 | 1,295,401 | +0.17(+0.35%) |
Nov 08, 2018 | 48.62 | 48.66 | 46.56 | 46.90 | 1,443,035 | -1.98(-4.05%) |
Nov 07, 2018 | 48.48 | 49.34 | 48.02 | 48.88 | 1,665,718 | +1.14(+2.38%) |
Nov 06, 2018 | 47.55 | 48.18 | 46.78 | 47.74 | 1,153,453 | +0.28(+0.60%) |
Nov 05, 2018 | 46.07 | 47.46 | 45.78 | 47.46 | 1,406,917 | +2.12(+4.68%) |
Nov 02, 2018 | 46.64 | 47.07 | 45.15 | 45.34 | 1,436,863 | -0.92(-1.99%) |
Nov 01, 2018 | 46.60 | 46.78 | 45.45 | 46.26 | 1,991,295 | -0.07(-0.16%) |
Oct 31, 2018 | 46.36 | 47.28 | 46.23 | 46.33 | 1,978,072 | +0.27(+0.58%) |
Oct 30, 2018 | 45.11 | 46.16 | 44.73 | 46.07 | 2,105,010 | +0.71(+1.57%) |
Oct 29, 2018 | 47.58 | 47.58 | 44.89 | 45.35 | 2,048,012 | -1.26(-2.71%) |
Oct 26, 2018 | 46.04 | 47.64 | 45.72 | 46.62 | 2,104,074 | -0.07(-0.16%) |
Oct 25, 2018 | 45.78 | 47.11 | 45.21 | 46.69 | 1,917,935 | +1.77(+3.94%) |
Oct 24, 2018 | 47.32 | 47.43 | 44.88 | 44.92 | 2,161,526 | -1.85(-3.96%) |
Oct 23, 2018 | 47.29 | 47.29 | 46.15 | 46.77 | 1,206,627 | -1.87(-3.84%) |
Oct 22, 2018 | 49.15 | 49.28 | 48.48 | 48.64 | 1,127,806 | -0.57(-1.15%) |
Oct 19, 2018 | 49.61 | 50.52 | 49.16 | 49.21 | 1,356,201 | -0.19(-0.39%) |
Oct 18, 2018 | 49.84 | 50.62 | 49.12 | 49.40 | 1,392,368 | -1.22(-2.41%) |
Oct 17, 2018 | 51.10 | 51.42 | 50.18 | 50.62 | 1,126,320 | -0.85(-1.65%) |
Oct 16, 2018 | 51.86 | 51.93 | 51.18 | 51.47 | 1,510,755 | -0.01(-0.01%) |
Oct 15, 2018 | 51.79 | 52.23 | 51.25 | 51.47 | 1,185,166 | -0.16(-0.30%) |
Oct 12, 2018 | 51.94 | 52.11 | 50.83 | 51.63 | 1,399,758 | +0.87(+1.71%) |
Oct 11, 2018 | 51.31 | 51.74 | 50.21 | 50.76 | 1,991,008 | -0.75(-1.46%) |
Oct 10, 2018 | 54.14 | 54.22 | 51.47 | 51.51 | 2,059,003 | -2.74(-5.06%) |
Oct 09, 2018 | 53.86 | 54.85 | 53.55 | 54.26 | 1,496,839 | +0.76(+1.42%) |
Oct 08, 2018 | 52.89 | 53.76 | 52.37 | 53.50 | 1,533,955 | -0.01(-0.01%) |
Oct 05, 2018 | 53.44 | 54.17 | 53.10 | 53.50 | 1,788,416 | +0.45(+0.86%) |
Oct 04, 2018 | 52.81 | 53.95 | 52.66 | 53.05 | 1,701,536 | -0.22(-0.41%) |
Oct 03, 2018 | 52.20 | 53.42 | 51.85 | 53.27 | 1,346,661 | +1.21(+2.31%) |
Oct 02, 2018 | 52.08 | 52.55 | 51.75 | 52.06 | 1,358,978 | -0.07(-0.13%) |
Oct 01, 2018 | 51.33 | 52.45 | 51.01 | 52.13 | 1,499,735 | +0.97(+1.91%) |
Sep 28, 2018 | 51.16 | 52.65 | 51.09 | 51.15 | 2,096,008 | -0.23(-0.45%) |
Sep 27, 2018 | 51.52 | 51.71 | 51.09 | 51.38 | 2,697,903 | +0.39(+0.77%) |
Sep 26, 2018 | 50.63 | 51.47 | 50.36 | 50.99 | 1,846,411 | -0.10(-0.19%) |
Sep 25, 2018 | 51.35 | 51.94 | 50.97 | 51.09 | 2,082,209 | +0.79(+1.57%) |
Sep 24, 2018 | 50.83 | 51.30 | 50.02 | 50.30 | 1,474,753 | +0.25(+0.51%) |
Sep 21, 2018 | 50.17 | 50.48 | 49.76 | 50.05 | 2,365,689 | +0.22(+0.45%) |
Sep 20, 2018 | 50.10 | 50.48 | 49.56 | 49.82 | 1,722,569 | +0.71(+1.44%) |
Sep 19, 2018 | 48.94 | 49.84 | 48.94 | 49.12 | 1,219,908 | +0.12(+0.24%) |
Sep 18, 2018 | 48.93 | 49.30 | 48.52 | 49.00 | 994,206 | +0.57(+1.18%) |
Sep 17, 2018 | 48.80 | 49.29 | 48.15 | 48.42 | 1,181,758 | -0.16(-0.32%) |
Sep 14, 2018 | 48.51 | 48.85 | 47.81 | 48.58 | 1,431,217 | +0.42(+0.86%) |
Sep 13, 2018 | 48.66 | 48.86 | 47.87 | 48.16 | 1,254,202 | -0.79(-1.61%) |
Sep 12, 2018 | 48.84 | 49.66 | 48.69 | 48.95 | 1,473,652 | +0.89(+1.84%) |
Sep 11, 2018 | 47.17 | 48.22 | 47.12 | 48.07 | 1,200,094 | +0.94(+2.00%) |
Sep 10, 2018 | 46.94 | 47.51 | 46.82 | 47.12 | 1,616,913 | +0.42(+0.91%) |
Sep 07, 2018 | 46.21 | 46.79 | 45.81 | 46.70 | 2,996,467 | -0.09(-0.19%) |
Sep 06, 2018 | 47.96 | 48.25 | 46.79 | 46.79 | 1,974,481 | -1.21(-2.53%) |
Sep 05, 2018 | 48.71 | 48.71 | 47.47 | 48.00 | 1,625,971 | -0.98(-2.00%) |
Sep 04, 2018 | 48.89 | 49.00 | 48.01 | 48.98 | 1,123,295 | +0.21(+0.43%) |
Aug 31, 2018 | 48.77 | 48.77 | 48.77 | 0 | -0.65(-1.32%) | |
Aug 30, 2018 | 49.23 | 49.76 | 48.78 | 49.43 | 1,144,769 | +0.24(+0.48%) |
Aug 29, 2018 | 48.98 | 49.32 | 48.71 | 49.19 | 742,200 | +0.29(+0.59%) |
Aug 28, 2018 | 49.57 | 49.83 | 48.77 | 48.90 | 1,016,908 | -0.45(-0.90%) |
Aug 27, 2018 | 49.03 | 49.84 | 48.83 | 49.35 | 1,248,320 | +0.38(+0.77%) |
Aug 24, 2018 | 49.00 | 49.22 | 48.69 | 48.97 | 938,908 | +0.48(+0.98%) |
Aug 23, 2018 | 48.39 | 48.84 | 48.19 | 48.49 | 935,406 | -0.16(-0.34%) |
Aug 22, 2018 | 48.51 | 49.11 | 48.13 | 48.65 | 1,324,546 | +0.79(+1.65%) |
Aug 21, 2018 | 47.53 | 48.45 | 47.53 | 47.87 | 1,658,513 | +0.97(+2.06%) |
Aug 20, 2018 | 46.50 | 47.18 | 46.47 | 46.90 | 1,139,648 | +0.40(+0.86%) |
Aug 17, 2018 | 45.71 | 46.80 | 45.58 | 46.50 | 1,548,042 | +0.94(+2.07%) |
Aug 16, 2018 | 45.83 | 46.23 | 45.44 | 45.55 | 1,549,837 | +0.02(+0.05%) |
Aug 15, 2018 | 46.21 | 46.80 | 44.27 | 45.53 | 1,898,405 | -1.21(-2.58%) |
Aug 14, 2018 | 46.26 | 47.11 | 46.26 | 46.74 | 1,801,231 | +1.04(+2.29%) |
Aug 13, 2018 | 45.88 | 46.23 | 45.56 | 45.69 | 1,358,202 | -0.35(-0.77%) |
Aug 10, 2018 | 44.66 | 46.10 | 44.44 | 46.05 | 1,207,920 | +1.56(+3.50%) |
Aug 09, 2018 | 45.37 | 45.50 | 43.76 | 44.49 | 1,971,073 | -0.92(-2.02%) |
Aug 08, 2018 | 45.30 | 45.58 | 44.83 | 45.41 | 1,171,221 | -0.18(-0.39%) |
Aug 07, 2018 | 45.69 | 45.72 | 45.19 | 45.58 | 1,314,363 | +0.57(+1.27%) |
Aug 06, 2018 | 45.21 | 45.51 | 44.95 | 45.01 | 999,863 | -0.07(-0.15%) |
Aug 03, 2018 | 44.96 | 45.88 | 44.95 | 45.07 | 1,087,699 | +0.15(+0.33%) |
Aug 02, 2018 | 44.71 | 45.42 | 44.66 | 44.93 | 1,390,638 | -0.49(-1.07%) |
Aug 01, 2018 | 44.63 | 45.45 | 44.27 | 45.41 | 1,504,651 | +0.30(+0.67%) |
Jul 31, 2018 | 46.02 | 46.13 | 44.38 | 45.11 | 2,422,101 | -1.21(-2.60%) |
Jul 30, 2018 | 45.86 | 47.30 | 45.62 | 46.32 | 2,618,334 | +1.59(+3.55%) |
Jul 27, 2018 | 43.86 | 45.55 | 43.84 | 44.73 | 2,005,810 | +0.76(+1.74%) |
Jul 26, 2018 | 43.10 | 44.90 | 42.52 | 43.96 | 2,525,011 | +0.71(+1.65%) |
Jul 25, 2018 | 43.59 | 43.63 | 42.35 | 43.25 | 2,364,618 | -0.29(-0.66%) |
Jul 24, 2018 | 43.72 | 43.81 | 43.17 | 43.54 | 2,264,382 | +0.23(+0.53%) |
Jul 23, 2018 | 43.88 | 43.88 | 42.69 | 43.31 | 2,151,785 | -0.37(-0.84%) |
Jul 20, 2018 | 43.74 | 44.02 | 43.27 | 43.68 | 2,248,555 | -0.14(-0.32%) |
Jul 19, 2018 | 44.29 | 44.68 | 43.62 | 43.82 | 2,315,851 | -0.85(-1.91%) |
Jul 18, 2018 | 45.34 | 45.38 | 44.25 | 44.67 | 3,920,332 | -1.01(-2.22%) |
Jul 17, 2018 | 45.74 | 45.99 | 45.46 | 45.69 | 2,723,905 | -0.31(-0.67%) |
Jul 16, 2018 | 46.57 | 46.77 | 45.49 | 45.99 | 1,573,933 | -1.43(-3.02%) |
Jul 13, 2018 | 47.13 | 47.72 | 46.83 | 47.43 | 1,096,919 | +0.27(+0.58%) |
Jul 12, 2018 | 48.74 | 48.79 | 47.07 | 47.16 | 1,371,009 | -1.12(-2.33%) |
Jul 11, 2018 | 48.74 | 49.86 | 47.99 | 48.28 | 1,219,239 | -1.15(-2.32%) |
Jul 10, 2018 | 49.71 | 50.30 | 49.06 | 49.43 | 997,581 | +0.32(+0.64%) |
Jul 09, 2018 | 48.41 | 49.51 | 48.41 | 49.11 | 1,403,061 | +0.98(+2.03%) |
Jul 06, 2018 | 46.55 | 48.29 | 46.27 | 48.13 | 1,536,906 | +1.27(+2.71%) |
Jul 05, 2018 | 47.22 | 47.32 | 46.48 | 46.86 | 1,466,617 | -0.15(-0.31%) |
Jul 03, 2018 | 47.01 | 47.01 | 47.01 | 0 | +0.90(+1.95%) | |
Jul 02, 2018 | 46.59 | 46.60 | 45.53 | 46.11 | 2,284,467 | -0.77(-1.65%) |
Jun 29, 2018 | 48.10 | 46.79 | 46.88 | 1,918,531 | -0.95(-1.98%) | |
Jun 28, 2018 | 47.51 | 47.99 | 47.13 | 47.83 | 3,298,615 | +0.35(+0.74%) |
Jun 27, 2018 | 46.94 | 48.46 | 46.94 | 47.48 | 1,816,342 | +1.15(+2.48%) |
Jun 26, 2018 | 45.59 | 46.48 | 45.27 | 46.33 | 1,226,395 | +0.85(+1.88%) |
Jun 25, 2018 | 46.85 | 46.90 | 45.11 | 45.48 | 1,622,302 | -1.36(-2.90%) |
Jun 22, 2018 | 48.47 | 49.16 | 46.63 | 46.84 | 2,698,818 | +0.41(+0.89%) |
Jun 21, 2018 | 47.05 | 47.26 | 46.19 | 46.43 | 1,061,868 | -1.07(-2.26%) |
Jun 20, 2018 | 47.48 | 47.62 | 46.84 | 47.50 | 1,348,564 | +0.41(+0.87%) |
Jun 19, 2018 | 46.51 | 48.02 | 46.32 | 47.09 | 2,304,729 | +0.12(+0.27%) |
Jun 18, 2018 | 46.46 | 47.48 | 46.46 | 46.96 | 1,260,985 | +0.49(+1.04%) |
Jun 15, 2018 | 47.77 | 46.14 | 46.48 | 2,421,940 | -1.29(-2.71%) | |
Jun 14, 2018 | 48.46 | 48.46 | 47.69 | 47.77 | 1,397,583 | -0.34(-0.70%) |
Jun 13, 2018 | 48.07 | 48.45 | 47.88 | 48.11 | 1,572,873 | -0.13(-0.27%) |
Jun 12, 2018 | 48.29 | 48.49 | 47.75 | 48.24 | 1,540,817 | +0.00(+0.00%) |
Jun 11, 2018 | 47.80 | 48.49 | 47.63 | 48.24 | 1,497,792 | +0.17(+0.35%) |
Jun 08, 2018 | 48.99 | 49.20 | 47.72 | 48.07 | 1,574,260 | -0.90(-1.85%) |
Jun 07, 2018 | 47.63 | 49.27 | 47.41 | 48.98 | 2,115,709 | +1.74(+3.69%) |
Jun 06, 2018 | 46.41 | 47.24 | 1,556,843 | +0.43(+0.91%) | ||
Jun 05, 2018 | 46.50 | 47.26 | 46.13 | 46.81 | 2,530,232 | +0.34(+0.73%) |
Jun 04, 2018 | 48.02 | 48.03 | 46.10 | 46.47 | 1,928,434 | -1.30(-2.72%) |