Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 42.18 | 42.49 | 42.03 | 42.42 | 1,885,796 | +0.18(+0.42%) |
Feb 27, 2019 | 42.28 | 42.41 | 41.94 | 42.24 | 2,157,755 | -0.13(-0.30%) |
Feb 26, 2019 | 42.65 | 43.10 | 42.36 | 42.37 | 1,737,537 | -0.41(-0.96%) |
Feb 25, 2019 | 42.90 | 43.06 | 42.71 | 42.78 | 1,576,966 | +0.18(+0.42%) |
Feb 22, 2019 | 42.18 | 42.80 | 42.12 | 42.61 | 2,353,531 | +0.66(+1.58%) |
Feb 21, 2019 | 42.18 | 42.51 | 41.77 | 41.94 | 1,980,461 | -0.14(-0.33%) |
Feb 20, 2019 | 41.36 | 42.08 | 41.35 | 42.08 | 1,758,292 | +0.69(+1.67%) |
Feb 19, 2019 | 40.78 | 41.55 | 40.46 | 41.39 | 1,987,636 | +0.46(+1.12%) |
Feb 15, 2019 | 39.80 | 40.94 | 39.62 | 40.93 | 2,571,188 | +1.56(+3.97%) |
Feb 14, 2019 | 39.33 | 39.66 | 38.93 | 39.37 | 1,616,875 | -0.29(-0.73%) |
Feb 13, 2019 | 39.56 | 39.99 | 39.49 | 39.66 | 2,094,904 | +0.33(+0.84%) |
Feb 12, 2019 | 39.34 | 39.82 | 39.16 | 39.33 | 2,124,448 | +0.34(+0.87%) |
Feb 11, 2019 | 38.73 | 39.09 | 38.36 | 38.99 | 1,509,836 | +0.44(+1.15%) |
Feb 08, 2019 | 38.34 | 38.76 | 37.52 | 38.54 | 2,058,812 | -0.10(-0.27%) |
Feb 07, 2019 | 39.19 | 39.27 | 38.23 | 38.65 | 2,064,813 | -0.65(-1.66%) |
Feb 06, 2019 | 39.18 | 39.65 | 39.00 | 39.30 | 1,783,196 | -0.06(-0.16%) |
Feb 05, 2019 | 39.81 | 39.93 | 39.15 | 39.37 | 2,366,925 | -0.68(-1.71%) |
Feb 04, 2019 | 39.92 | 40.10 | 39.76 | 40.05 | 2,470,558 | +0.07(+0.18%) |
Feb 01, 2019 | 40.43 | 40.64 | 39.72 | 39.98 | 2,614,248 | -0.37(-0.92%) |
Jan 31, 2019 | 38.59 | 40.43 | 37.93 | 40.35 | 5,734,173 | +1.56(+4.01%) |
Jan 30, 2019 | 37.96 | 39.05 | 37.67 | 38.79 | 4,532,443 | -1.19(-2.98%) |
Jan 29, 2019 | 40.26 | 40.33 | 39.70 | 39.99 | 1,984,188 | -0.14(-0.34%) |
Jan 28, 2019 | 40.08 | 40.41 | 39.86 | 40.12 | 1,980,448 | -0.23(-0.58%) |
Jan 25, 2019 | 40.05 | 40.53 | 39.87 | 40.36 | 2,096,163 | +0.79(+2.00%) |
Jan 24, 2019 | 39.40 | 39.94 | 39.28 | 39.57 | 1,546,576 | +0.15(+0.37%) |
Jan 23, 2019 | 40.18 | 40.24 | 38.99 | 39.42 | 1,975,305 | -0.48(-1.21%) |
Jan 22, 2019 | 40.09 | 40.27 | 39.64 | 39.91 | 1,925,511 | -0.47(-1.16%) |
Jan 18, 2019 | 39.89 | 40.49 | 39.49 | 40.37 | 2,951,034 | +0.88(+2.22%) |
Jan 17, 2019 | 38.66 | 39.61 | 38.32 | 39.49 | 1,704,624 | +0.60(+1.53%) |
Jan 16, 2019 | 38.44 | 39.18 | 38.31 | 38.90 | 1,843,534 | +0.68(+1.79%) |
Jan 15, 2019 | 37.63 | 38.24 | 37.40 | 38.21 | 2,086,134 | +0.47(+1.24%) |
Jan 14, 2019 | 36.74 | 37.87 | 36.68 | 37.75 | 1,596,714 | +0.66(+1.78%) |
Jan 11, 2019 | 36.83 | 37.21 | 36.32 | 37.09 | 2,204,248 | +0.08(+0.22%) |
Jan 10, 2019 | 36.63 | 37.09 | 36.50 | 37.00 | 1,840,544 | +0.26(+0.70%) |
Jan 09, 2019 | 36.39 | 36.89 | 36.09 | 36.75 | 2,509,632 | +0.37(+1.02%) |
Jan 08, 2019 | 36.87 | 37.03 | 35.73 | 36.38 | 2,421,438 | -0.39(-1.07%) |
Jan 07, 2019 | 36.31 | 37.11 | 36.01 | 36.77 | 1,549,958 | +0.27(+0.73%) |
Jan 04, 2019 | 35.64 | 36.58 | 35.64 | 36.51 | 2,048,016 | +1.54(+4.40%) |
Jan 03, 2019 | 35.48 | 35.76 | 34.89 | 34.97 | 1,695,193 | -0.78(-2.19%) |
Jan 02, 2019 | 34.89 | 36.01 | 34.85 | 35.75 | 2,207,189 | +0.15(+0.43%) |
Dec 31, 2018 | 35.20 | 35.67 | 35.04 | 35.59 | 2,068,243 | +0.49(+1.40%) |
Dec 28, 2018 | 35.59 | 35.86 | 34.90 | 35.10 | 2,276,221 | -0.34(-0.95%) |
Dec 27, 2018 | 34.36 | 35.44 | 34.10 | 35.44 | 2,465,148 | +0.49(+1.41%) |
Dec 26, 2018 | 33.36 | 34.95 | 32.57 | 34.95 | 2,116,879 | +1.85(+5.57%) |
Dec 24, 2018 | 33.33 | 34.08 | 33.07 | 33.10 | 1,009,241 | -0.42(-1.25%) |
Dec 21, 2018 | 34.71 | 35.47 | 33.52 | 33.52 | 5,836,300 | -1.23(-3.55%) |
Dec 20, 2018 | 34.64 | 35.77 | 34.51 | 34.76 | 2,792,499 | -0.10(-0.30%) |
Dec 19, 2018 | 35.05 | 36.30 | 34.69 | 34.86 | 2,774,863 | -0.32(-0.92%) |
Dec 18, 2018 | 35.41 | 36.17 | 34.97 | 35.18 | 2,314,537 | -0.09(-0.25%) |
Dec 17, 2018 | 35.06 | 36.23 | 34.89 | 35.27 | 3,020,084 | +0.12(+0.34%) |
Dec 14, 2018 | 34.51 | 35.24 | 34.51 | 35.15 | 3,016,307 | +0.30(+0.86%) |
Dec 13, 2018 | 34.65 | 34.98 | 34.38 | 34.85 | 1,827,277 | +0.38(+1.10%) |
Dec 12, 2018 | 34.52 | 35.15 | 34.28 | 34.47 | 2,632,693 | +0.57(+1.69%) |
Dec 11, 2018 | 34.99 | 35.36 | 33.81 | 33.90 | 2,535,422 | -0.69(-2.00%) |
Dec 10, 2018 | 35.66 | 35.75 | 34.21 | 34.60 | 2,357,122 | -1.18(-3.31%) |
Dec 07, 2018 | 36.28 | 37.07 | 35.62 | 35.78 | 2,061,294 | -0.51(-1.40%) |
Dec 06, 2018 | 36.22 | 36.51 | 35.27 | 36.29 | 2,719,177 | -0.68(-1.83%) |
Dec 04, 2018 | 38.53 | 38.70 | 36.71 | 36.96 | 2,680,637 | -1.97(-5.05%) |
Dec 03, 2018 | 40.15 | 40.32 | 38.52 | 38.93 | 4,073,004 | -0.81(-2.05%) |
Nov 30, 2018 | 39.56 | 39.87 | 39.33 | 39.74 | 3,493,937 | +0.15(+0.37%) |
Nov 29, 2018 | 39.86 | 40.21 | 39.46 | 39.60 | 1,668,963 | -0.54(-1.35%) |
Nov 28, 2018 | 39.07 | 40.15 | 38.80 | 40.14 | 2,004,003 | +1.18(+3.03%) |
Nov 27, 2018 | 39.01 | 39.21 | 38.72 | 38.96 | 1,762,492 | -0.09(-0.22%) |
Nov 26, 2018 | 39.07 | 39.52 | 38.76 | 39.05 | 1,828,315 | +0.54(+1.41%) |
Nov 23, 2018 | 38.46 | 39.15 | 38.16 | 38.51 | 838,420 | -0.13(-0.33%) |
Nov 21, 2018 | 38.64 | 38.64 | 38.64 | 0 | +0.37(+0.98%) | |
Nov 20, 2018 | 38.63 | 38.80 | 37.99 | 38.26 | 3,232,081 | -0.81(-2.08%) |
Nov 19, 2018 | 38.53 | 39.56 | 38.31 | 39.07 | 3,100,361 | +0.62(+1.62%) |
Nov 16, 2018 | 38.49 | 38.75 | 38.01 | 38.45 | 2,515,137 | -0.22(-0.58%) |
Nov 15, 2018 | 38.17 | 38.77 | 37.81 | 38.67 | 1,917,842 | +0.16(+0.41%) |
Nov 14, 2018 | 39.56 | 39.75 | 38.18 | 38.52 | 2,424,101 | -0.54(-1.39%) |
Nov 13, 2018 | 38.79 | 39.76 | 38.79 | 39.06 | 1,990,213 | +0.33(+0.86%) |
Nov 12, 2018 | 39.20 | 39.46 | 38.64 | 38.72 | 2,802,501 | -0.57(-1.46%) |
Nov 09, 2018 | 39.31 | 39.83 | 38.79 | 39.30 | 3,622,535 | -0.18(-0.46%) |
Nov 08, 2018 | 39.11 | 39.85 | 39.06 | 39.48 | 2,125,226 | +0.10(+0.24%) |
Nov 07, 2018 | 39.09 | 39.47 | 38.61 | 39.38 | 2,433,920 | +0.90(+2.34%) |
Nov 06, 2018 | 38.15 | 38.72 | 38.11 | 38.48 | 1,696,944 | +0.19(+0.50%) |
Nov 05, 2018 | 37.90 | 38.69 | 37.90 | 38.29 | 2,072,599 | +0.38(+1.01%) |
Nov 02, 2018 | 38.74 | 39.39 | 37.58 | 37.91 | 2,762,912 | -0.49(-1.27%) |
Nov 01, 2018 | 37.82 | 38.64 | 37.81 | 38.40 | 3,484,235 | +0.88(+2.34%) |
Oct 31, 2018 | 37.30 | 38.18 | 37.04 | 37.52 | 3,157,371 | +0.65(+1.77%) |
Oct 30, 2018 | 36.74 | 37.17 | 36.18 | 36.87 | 3,704,044 | +0.36(+0.98%) |
Oct 29, 2018 | 37.10 | 37.75 | 36.03 | 36.51 | 2,888,898 | -0.14(-0.39%) |
Oct 26, 2018 | 39.41 | 39.74 | 36.55 | 36.65 | 4,033,904 | -2.75(-6.98%) |
Oct 25, 2018 | 39.21 | 39.91 | 39.12 | 39.40 | 4,368,041 | +0.40(+1.02%) |
Oct 24, 2018 | 40.99 | 40.99 | 38.88 | 39.00 | 2,480,442 | -1.96(-4.79%) |
Oct 23, 2018 | 41.03 | 41.48 | 40.60 | 40.96 | 3,438,970 | -0.92(-2.19%) |
Oct 22, 2018 | 42.81 | 43.04 | 41.79 | 41.88 | 2,834,613 | -0.81(-1.90%) |
Oct 19, 2018 | 42.72 | 43.31 | 42.41 | 42.69 | 3,497,330 | -0.22(-0.50%) |
Oct 18, 2018 | 43.82 | 44.06 | 42.64 | 42.91 | 1,510,260 | -1.00(-2.27%) |
Oct 17, 2018 | 43.44 | 44.45 | 43.16 | 43.90 | 2,078,758 | +0.41(+0.93%) |
Oct 16, 2018 | 43.90 | 43.92 | 42.81 | 43.50 | 2,616,852 | -0.01(-0.02%) |
Oct 15, 2018 | 43.82 | 44.18 | 43.30 | 43.51 | 3,026,745 | -0.45(-1.02%) |
Oct 12, 2018 | 45.21 | 45.27 | 43.15 | 43.95 | 3,156,592 | -0.38(-0.86%) |
Oct 11, 2018 | 46.64 | 46.64 | 44.25 | 44.33 | 1,852,315 | -2.42(-5.18%) |
Oct 10, 2018 | 47.90 | 48.18 | 46.73 | 46.76 | 1,691,599 | -1.24(-2.57%) |
Oct 09, 2018 | 48.18 | 48.34 | 47.53 | 47.99 | 1,429,736 | -0.35(-0.73%) |
Oct 08, 2018 | 47.82 | 48.57 | 47.69 | 48.34 | 1,377,447 | +0.52(+1.08%) |
Oct 05, 2018 | 48.40 | 48.72 | 47.73 | 47.83 | 1,877,320 | -0.45(-0.94%) |
Oct 04, 2018 | 47.80 | 48.50 | 47.59 | 48.28 | 2,583,477 | +0.61(+1.27%) |
Oct 03, 2018 | 47.32 | 48.05 | 47.04 | 47.67 | 2,212,614 | +0.76(+1.61%) |
Oct 02, 2018 | 46.73 | 47.19 | 46.31 | 46.92 | 1,760,321 | +0.21(+0.44%) |
Oct 01, 2018 | 47.03 | 47.26 | 46.56 | 46.71 | 2,124,125 | +0.01(+0.02%) |
Sep 28, 2018 | 46.43 | 46.94 | 46.02 | 46.70 | 2,930,646 | -0.03(-0.07%) |
Sep 27, 2018 | 46.35 | 46.89 | 46.11 | 46.73 | 2,111,174 | +0.49(+1.05%) |
Sep 26, 2018 | 46.60 | 46.87 | 46.07 | 46.25 | 1,868,021 | -0.21(-0.45%) |
Sep 25, 2018 | 47.02 | 47.08 | 46.39 | 46.45 | 1,669,244 | -0.19(-0.41%) |
Sep 24, 2018 | 47.37 | 47.62 | 46.55 | 46.65 | 1,173,637 | -0.81(-1.71%) |
Sep 21, 2018 | 47.50 | 47.53 | 47.04 | 47.46 | 2,233,739 | +0.12(+0.25%) |
Sep 20, 2018 | 47.12 | 47.95 | 46.61 | 47.34 | 1,587,153 | +0.47(+1.00%) |
Sep 19, 2018 | 46.15 | 47.31 | 46.14 | 46.87 | 1,621,627 | +0.86(+1.87%) |
Sep 18, 2018 | 45.45 | 46.04 | 45.20 | 46.01 | 1,458,897 | +0.61(+1.35%) |
Sep 17, 2018 | 45.39 | 45.83 | 45.29 | 45.39 | 2,179,162 | +0.01(+0.02%) |
Sep 14, 2018 | 43.94 | 45.41 | 43.94 | 45.39 | 1,862,139 | +1.67(+3.83%) |
Sep 13, 2018 | 43.69 | 43.94 | 43.47 | 43.71 | 1,293,766 | +0.25(+0.57%) |
Sep 12, 2018 | 43.75 | 43.75 | 43.28 | 43.47 | 1,141,697 | -0.27(-0.62%) |
Sep 11, 2018 | 43.86 | 43.94 | 42.99 | 43.74 | 1,230,500 | -0.31(-0.71%) |
Sep 10, 2018 | 44.06 | 44.37 | 43.82 | 44.05 | 1,012,762 | +0.16(+0.36%) |
Sep 07, 2018 | 44.45 | 44.61 | 43.59 | 43.89 | 2,126,475 | -0.53(-1.18%) |
Sep 06, 2018 | 44.58 | 44.80 | 44.21 | 44.41 | 2,056,795 | -0.22(-0.50%) |
Sep 05, 2018 | 43.85 | 44.67 | 43.85 | 44.64 | 2,136,481 | +0.65(+1.49%) |
Sep 04, 2018 | 43.47 | 44.04 | 43.23 | 43.98 | 1,477,589 | +0.41(+0.94%) |
Aug 31, 2018 | 43.57 | 43.57 | 43.57 | 0 | -0.05(-0.11%) | |
Aug 30, 2018 | 44.06 | 44.08 | 43.47 | 43.62 | 1,081,321 | -0.55(-1.25%) |
Aug 29, 2018 | 44.40 | 44.40 | 43.57 | 44.17 | 1,051,876 | -0.24(-0.53%) |
Aug 28, 2018 | 44.60 | 44.73 | 44.30 | 44.41 | 1,067,225 | -0.15(-0.34%) |
Aug 27, 2018 | 44.08 | 44.84 | 44.08 | 44.56 | 895,857 | +0.73(+1.68%) |
Aug 24, 2018 | 43.79 | 44.07 | 43.73 | 43.83 | 675,101 | +0.17(+0.40%) |
Aug 23, 2018 | 44.24 | 44.34 | 43.55 | 43.65 | 927,872 | -0.71(-1.60%) |
Aug 22, 2018 | 44.52 | 44.69 | 44.24 | 44.36 | 1,077,325 | -0.24(-0.53%) |
Aug 21, 2018 | 43.89 | 44.90 | 43.87 | 44.60 | 1,791,221 | +0.62(+1.42%) |
Aug 20, 2018 | 43.84 | 44.65 | 43.84 | 43.98 | 1,204,895 | -0.02(-0.04%) |
Aug 17, 2018 | 43.51 | 44.09 | 43.49 | 43.99 | 1,814,541 | +0.19(+0.43%) |
Aug 16, 2018 | 42.85 | 44.11 | 42.85 | 43.80 | 1,714,393 | +1.02(+2.38%) |
Aug 15, 2018 | 42.59 | 42.93 | 42.22 | 42.78 | 1,973,670 | -0.17(-0.40%) |
Aug 14, 2018 | 42.37 | 43.11 | 42.34 | 42.96 | 1,248,666 | +0.63(+1.49%) |
Aug 13, 2018 | 42.57 | 42.68 | 42.19 | 42.33 | 1,069,070 | -0.29(-0.69%) |
Aug 10, 2018 | 43.60 | 43.60 | 42.28 | 42.62 | 1,450,898 | -1.31(-2.98%) |
Aug 09, 2018 | 44.38 | 44.57 | 43.87 | 43.93 | 1,013,294 | -0.52(-1.17%) |
Aug 08, 2018 | 44.59 | 44.64 | 44.13 | 44.45 | 998,642 | -0.06(-0.12%) |
Aug 07, 2018 | 44.54 | 45.29 | 44.44 | 44.50 | 1,589,864 | +0.21(+0.48%) |
Aug 06, 2018 | 44.10 | 44.51 | 43.83 | 44.29 | 1,322,977 | +0.22(+0.50%) |
Aug 03, 2018 | 43.83 | 44.39 | 43.79 | 44.07 | 1,317,018 | +0.13(+0.31%) |
Aug 02, 2018 | 44.05 | 44.15 | 43.37 | 43.94 | 2,081,834 | -0.48(-1.08%) |
Aug 01, 2018 | 46.05 | 46.22 | 44.37 | 44.42 | 2,557,324 | -1.44(-3.13%) |
Jul 31, 2018 | 46.32 | 46.34 | 45.62 | 45.85 | 3,468,848 | -0.15(-0.33%) |
Jul 30, 2018 | 45.64 | 46.45 | 45.32 | 46.00 | 1,964,388 | +0.42(+0.92%) |
Jul 27, 2018 | 44.62 | 45.67 | 44.09 | 45.59 | 2,713,959 | +1.78(+4.07%) |
Jul 26, 2018 | 43.59 | 44.21 | 43.43 | 43.80 | 1,589,882 | +0.36(+0.84%) |
Jul 25, 2018 | 43.14 | 43.49 | 42.81 | 43.44 | 1,784,911 | +0.15(+0.35%) |
Jul 24, 2018 | 43.27 | 43.70 | 43.14 | 43.29 | 1,558,866 | +0.11(+0.26%) |
Jul 23, 2018 | 42.79 | 43.37 | 42.63 | 43.18 | 1,390,852 | +0.52(+1.22%) |
Jul 20, 2018 | 42.92 | 42.92 | 42.53 | 42.66 | 1,793,257 | -0.40(-0.93%) |
Jul 19, 2018 | 43.87 | 43.96 | 43.02 | 43.06 | 1,429,752 | -0.92(-2.10%) |
Jul 18, 2018 | 43.28 | 44.02 | 42.97 | 43.98 | 2,359,019 | +0.67(+1.55%) |
Jul 17, 2018 | 42.60 | 43.39 | 42.50 | 43.31 | 2,371,710 | +0.62(+1.44%) |
Jul 16, 2018 | 41.95 | 42.74 | 41.95 | 42.70 | 1,791,294 | +0.73(+1.73%) |
Jul 13, 2018 | 41.89 | 42.22 | 41.65 | 41.97 | 1,489,657 | -0.06(-0.15%) |
Jul 12, 2018 | 42.60 | 42.60 | 41.74 | 42.03 | 1,432,793 | -0.13(-0.30%) |
Jul 11, 2018 | 43.07 | 43.22 | 42.11 | 42.16 | 1,819,629 | -1.08(-2.50%) |
Jul 10, 2018 | 43.58 | 43.65 | 43.04 | 43.24 | 1,755,967 | -0.33(-0.76%) |
Jul 09, 2018 | 42.41 | 43.61 | 42.15 | 43.57 | 1,861,438 | +1.24(+2.93%) |
Jul 06, 2018 | 42.10 | 42.46 | 41.87 | 42.33 | 2,027,093 | +0.07(+0.17%) |
Jul 05, 2018 | 42.04 | 42.58 | 41.80 | 42.26 | 1,488,685 | +0.24(+0.56%) |
Jul 03, 2018 | 42.03 | 42.03 | 42.03 | 0 | +0.29(+0.70%) | |
Jul 02, 2018 | 41.80 | 42.26 | 41.36 | 41.73 | 1,650,299 | -0.07(-0.17%) |
Jun 29, 2018 | 42.11 | 42.70 | 41.80 | 41.80 | 1,883,066 | -0.02(-0.04%) |
Jun 28, 2018 | 41.61 | 41.88 | 41.30 | 41.82 | 1,465,847 | +0.31(+0.74%) |
Jun 27, 2018 | 42.86 | 42.86 | 41.49 | 41.51 | 1,974,816 | -1.26(-2.94%) |
Jun 26, 2018 | 43.40 | 43.42 | 42.62 | 42.77 | 1,442,865 | -0.54(-1.24%) |
Jun 25, 2018 | 43.74 | 43.74 | 43.03 | 43.30 | 1,650,221 | -0.64(-1.46%) |
Jun 22, 2018 | 44.22 | 44.47 | 43.91 | 43.94 | 2,495,921 | +0.02(+0.04%) |
Jun 21, 2018 | 44.02 | 44.20 | 43.77 | 43.93 | 2,010,918 | -0.23(-0.52%) |
Jun 20, 2018 | 44.28 | 44.44 | 43.84 | 44.16 | 1,909,178 | +0.12(+0.27%) |
Jun 19, 2018 | 43.96 | 44.20 | 43.69 | 44.04 | 1,533,095 | -0.21(-0.48%) |
Jun 18, 2018 | 44.13 | 44.30 | 43.78 | 44.25 | 1,468,268 | -0.28(-0.62%) |
Jun 15, 2018 | 44.78 | 43.52 | 44.53 | 5,513,281 | +0.11(+0.25%) | |
Jun 14, 2018 | 44.80 | 45.40 | 44.20 | 44.42 | 1,706,775 | -0.24(-0.55%) |
Jun 13, 2018 | 44.96 | 45.37 | 44.64 | 44.66 | 1,675,759 | -0.15(-0.33%) |
Jun 12, 2018 | 45.30 | 45.49 | 44.64 | 44.81 | 1,738,551 | -0.47(-1.05%) |
Jun 11, 2018 | 44.96 | 45.68 | 44.86 | 45.29 | 1,435,581 | +0.44(+0.99%) |
Jun 08, 2018 | 44.62 | 44.91 | 44.22 | 44.84 | 1,224,392 | +0.13(+0.28%) |
Jun 07, 2018 | 45.16 | 45.21 | 44.52 | 44.72 | 1,459,444 | -0.21(-0.47%) |
Jun 06, 2018 | 44.96 | 44.93 | 1,683,199 | +0.75(+1.70%) | ||
Jun 05, 2018 | 44.23 | 44.28 | 43.33 | 44.18 | 2,448,066 | -0.18(-0.41%) |
Jun 04, 2018 | 44.62 | 44.86 | 44.29 | 44.36 | 1,129,032 | -0.21(-0.46%) |
Jun 01, 2018 | 44.20 | 44.83 | 44.08 | 44.57 | 1,757,152 | +0.92(+2.12%) |
May 31, 2018 | 44.07 | 44.07 | 43.41 | 43.64 | 2,425,859 | -0.44(-0.99%) |
May 30, 2018 | 43.66 | 44.39 | 43.56 | 44.08 | 1,892,845 | +0.88(+2.03%) |
May 29, 2018 | 45.19 | 45.19 | 42.96 | 43.21 | 2,041,024 | -2.34(-5.13%) |
May 25, 2018 | 45.54 | 45.54 | 45.54 | 0 | -0.27(-0.58%) | |
May 24, 2018 | 46.44 | 46.44 | 45.22 | 45.81 | 1,458,665 | -0.66(-1.41%) |
May 23, 2018 | 46.51 | 46.58 | 45.85 | 46.47 | 1,553,088 | -0.43(-0.92%) |
May 22, 2018 | 46.37 | 47.22 | 46.30 | 46.90 | 1,488,622 | +0.61(+1.32%) |
May 21, 2018 | 46.14 | 46.44 | 46.00 | 46.29 | 2,459,162 | +0.30(+0.65%) |
May 18, 2018 | 46.47 | 46.47 | 45.77 | 45.99 | 1,895,730 | -0.62(-1.33%) |
May 17, 2018 | 46.31 | 46.92 | 46.31 | 46.61 | 2,483,026 | +0.13(+0.27%) |
May 16, 2018 | 46.20 | 46.60 | 46.03 | 46.48 | 1,651,071 | +0.21(+0.46%) |
May 15, 2018 | 46.04 | 46.68 | 45.93 | 46.27 | 2,223,947 | +0.04(+0.08%) |
May 14, 2018 | 46.20 | 46.59 | 46.12 | 46.23 | 1,048,729 | +0.06(+0.14%) |
May 11, 2018 | 46.06 | 46.59 | 45.95 | 46.17 | 1,420,762 | +0.22(+0.48%) |
May 10, 2018 | 45.26 | 46.17 | 44.95 | 45.95 | 1,850,986 | +0.81(+1.78%) |
May 09, 2018 | 45.22 | 45.47 | 44.54 | 45.15 | 1,826,716 | +0.23(+0.50%) |
May 08, 2018 | 44.79 | 45.10 | 44.58 | 44.92 | 2,312,575 | +0.21(+0.47%) |
May 07, 2018 | 44.72 | 44.90 | 44.43 | 44.71 | 1,226,016 | +0.01(+0.02%) |
May 04, 2018 | 43.38 | 44.88 | 43.26 | 44.70 | 1,302,587 | +1.02(+2.35%) |
May 03, 2018 | 44.11 | 44.40 | 42.93 | 43.68 | 2,638,435 | -0.75(-1.69%) |
May 02, 2018 | 45.48 | 45.81 | 44.30 | 44.43 | 2,812,518 | -1.17(-2.57%) |
May 01, 2018 | 46.19 | 46.47 | 45.42 | 45.60 | 1,845,729 | -0.72(-1.55%) |
Apr 30, 2018 | 47.34 | 47.45 | 46.31 | 46.32 | 2,506,792 | -0.97(-2.05%) |
Apr 27, 2018 | 46.93 | 46.93 | 45.98 | 47.29 | 2,722,557 | -0.63(-1.32%) |
Apr 26, 2018 | 47.85 | 48.39 | 47.49 | 47.92 | 1,477,778 | +0.15(+0.31%) |
Apr 25, 2018 | 47.87 | 48.04 | 47.37 | 47.77 | 1,506,244 | +0.02(+0.05%) |
Apr 24, 2018 | 48.14 | 48.55 | 47.38 | 47.75 | 2,493,358 | -0.32(-0.67%) |
Apr 23, 2018 | 47.84 | 48.24 | 47.69 | 48.07 | 2,080,686 | +0.45(+0.94%) |
Apr 20, 2018 | 47.86 | 47.97 | 47.30 | 47.63 | 2,342,558 | -0.09(-0.18%) |
Apr 19, 2018 | 47.63 | 48.10 | 47.41 | 47.71 | 1,593,876 | +0.09(+0.18%) |
Apr 18, 2018 | 47.26 | 47.92 | 47.23 | 47.63 | 2,292,313 | +0.50(+1.06%) |
Apr 17, 2018 | 48.25 | 48.25 | 46.95 | 47.12 | 4,454,798 | -0.63(-1.33%) |
Apr 16, 2018 | 47.68 | 48.13 | 47.40 | 47.76 | 2,325,898 | +0.32(+0.68%) |
Apr 13, 2018 | 48.31 | 48.49 | 47.27 | 47.44 | 2,365,482 | -0.31(-0.66%) |
Apr 12, 2018 | 47.47 | 48.02 | 47.20 | 47.75 | 1,559,234 | +0.68(+1.45%) |
Apr 11, 2018 | 47.19 | 47.59 | 47.00 | 47.07 | 2,722,810 | -0.70(-1.46%) |
Apr 10, 2018 | 47.23 | 48.07 | 47.13 | 47.77 | 2,487,819 | +1.13(+2.41%) |
Apr 09, 2018 | 46.80 | 47.50 | 46.59 | 46.64 | 2,221,318 | +0.02(+0.03%) |
Apr 06, 2018 | 47.47 | 47.85 | 46.09 | 46.62 | 2,931,801 | -1.33(-2.77%) |
Apr 05, 2018 | 47.98 | 48.19 | 47.70 | 47.95 | 2,187,333 | +0.21(+0.44%) |
Apr 04, 2018 | 46.37 | 47.81 | 45.96 | 47.74 | 2,545,740 | +0.66(+1.41%) |
Apr 03, 2018 | 46.68 | 47.19 | 46.16 | 47.08 | 3,380,336 | +0.60(+1.30%) |
Apr 02, 2018 | 47.41 | 48.04 | 45.76 | 46.48 | 4,066,189 | -1.17(-2.45%) |
Mar 29, 2018 | 47.64 | 47.64 | 47.64 | 0 | +1.18(+2.54%) | |
Mar 28, 2018 | 46.13 | 46.80 | 45.65 | 46.46 | 2,273,757 | +0.48(+1.04%) |
Mar 27, 2018 | 46.36 | 47.13 | 45.66 | 45.98 | 2,082,432 | -0.34(-0.74%) |
Mar 26, 2018 | 45.83 | 46.54 | 45.32 | 46.33 | 2,811,147 | +1.15(+2.54%) |
Mar 23, 2018 | 47.13 | 47.24 | 45.07 | 45.18 | 1,929,982 | -1.70(-3.62%) |
Mar 22, 2018 | 48.02 | 49.17 | 46.80 | 46.87 | 4,286,362 | -1.78(-3.65%) |
Mar 21, 2018 | 48.41 | 49.27 | 48.21 | 48.65 | 1,471,438 | +0.36(+0.75%) |
Mar 20, 2018 | 48.45 | 48.83 | 48.21 | 48.29 | 1,284,248 | +0.09(+0.19%) |
Mar 19, 2018 | 48.59 | 48.83 | 47.74 | 48.20 | 1,737,867 | -0.38(-0.79%) |
Mar 16, 2018 | 48.69 | 49.17 | 48.38 | 48.58 | 3,069,697 | +0.11(+0.23%) |
Mar 15, 2018 | 48.70 | 48.94 | 48.45 | 48.47 | 1,407,313 | -0.06(-0.13%) |
Mar 14, 2018 | 49.39 | 49.39 | 48.34 | 48.53 | 1,145,645 | -0.49(-1.01%) |
Mar 13, 2018 | 49.64 | 49.73 | 48.89 | 49.03 | 1,984,611 | -0.29(-0.59%) |
Mar 12, 2018 | 49.37 | 49.59 | 49.14 | 49.31 | 1,760,632 | +0.00(+0.00%) |
Mar 09, 2018 | 48.31 | 49.39 | 48.27 | 49.31 | 2,610,328 | +1.31(+2.74%) |
Mar 08, 2018 | 48.21 | 48.33 | 47.44 | 48.00 | 2,642,239 | -0.16(-0.34%) |
Mar 07, 2018 | 48.35 | 48.16 | 2,085,670 | -0.01(-0.02%) | ||
Mar 06, 2018 | 48.31 | 48.49 | 47.81 | 48.17 | 1,503,903 | +0.17(+0.36%) |
Mar 05, 2018 | 47.34 | 48.38 | 46.99 | 48.00 | 3,047,158 | +0.22(+0.46%) |
Mar 02, 2018 | 47.28 | 47.91 | 46.48 | 47.78 | 1,875,941 | +0.32(+0.68%) |