Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 47.05 | 47.10 | 46.74 | 46.81 | 1,142,845 | +0.07(+0.15%) |
Mar 28, 2019 | 46.65 | 46.89 | 46.30 | 46.74 | 907,702 | +0.13(+0.27%) |
Mar 27, 2019 | 46.57 | 46.87 | 46.46 | 46.62 | 752,569 | +0.16(+0.34%) |
Mar 26, 2019 | 46.17 | 46.53 | 46.06 | 46.46 | 702,964 | +0.46(+1.00%) |
Mar 25, 2019 | 46.15 | 46.50 | 45.92 | 46.00 | 1,066,850 | -0.22(-0.49%) |
Mar 22, 2019 | 46.41 | 46.65 | 46.12 | 46.23 | 822,578 | -0.59(-1.25%) |
Mar 21, 2019 | 46.25 | 47.03 | 46.02 | 46.81 | 858,095 | +0.41(+0.88%) |
Mar 20, 2019 | 46.82 | 47.18 | 46.38 | 46.40 | 1,396,260 | -0.52(-1.10%) |
Mar 19, 2019 | 47.62 | 47.80 | 46.83 | 46.92 | 1,265,528 | -0.36(-0.76%) |
Mar 18, 2019 | 46.81 | 47.49 | 46.76 | 47.28 | 1,212,820 | +0.62(+1.32%) |
Mar 15, 2019 | 46.66 | 47.08 | 46.64 | 46.67 | 2,128,425 | -0.11(-0.23%) |
Mar 14, 2019 | 46.61 | 46.88 | 46.48 | 46.77 | 939,789 | +0.18(+0.38%) |
Mar 13, 2019 | 46.71 | 46.96 | 46.57 | 46.60 | 1,332,881 | +0.12(+0.25%) |
Mar 12, 2019 | 46.24 | 46.70 | 46.24 | 46.48 | 1,245,992 | +0.38(+0.83%) |
Mar 11, 2019 | 46.05 | 46.16 | 45.87 | 46.10 | 1,050,455 | +0.31(+0.68%) |
Mar 08, 2019 | 45.38 | 45.86 | 45.31 | 45.79 | 1,066,669 | +0.06(+0.13%) |
Mar 07, 2019 | 46.16 | 46.19 | 45.57 | 45.73 | 1,259,551 | -0.61(-1.31%) |
Mar 06, 2019 | 46.80 | 47.07 | 46.31 | 46.33 | 912,816 | -0.48(-1.02%) |
Mar 05, 2019 | 46.99 | 46.99 | 46.40 | 46.81 | 812,962 | -0.18(-0.37%) |
Mar 04, 2019 | 46.95 | 47.46 | 46.70 | 46.99 | 1,412,080 | +0.21(+0.44%) |
Mar 01, 2019 | 46.77 | 47.09 | 46.57 | 46.78 | 1,200,080 | +0.27(+0.59%) |
Feb 28, 2019 | 46.53 | 46.67 | 46.37 | 46.51 | 1,838,352 | +0.05(+0.11%) |
Feb 27, 2019 | 46.32 | 46.65 | 46.21 | 46.46 | 1,161,626 | -0.01(-0.02%) |
Feb 26, 2019 | 46.67 | 46.98 | 46.46 | 46.47 | 1,123,243 | -0.33(-0.70%) |
Feb 25, 2019 | 46.81 | 47.25 | 46.79 | 46.80 | 1,086,556 | +0.19(+0.40%) |
Feb 22, 2019 | 46.48 | 46.65 | 46.25 | 46.62 | 1,050,222 | +0.25(+0.55%) |
Feb 21, 2019 | 46.26 | 46.77 | 46.16 | 46.36 | 1,284,532 | +0.09(+0.19%) |
Feb 20, 2019 | 45.84 | 46.45 | 45.59 | 46.27 | 1,381,062 | +0.37(+0.81%) |
Feb 19, 2019 | 45.70 | 46.11 | 45.36 | 45.90 | 1,301,300 | +0.35(+0.77%) |
Feb 15, 2019 | 45.24 | 45.59 | 45.15 | 45.55 | 1,948,713 | +0.80(+1.79%) |
Feb 14, 2019 | 45.42 | 45.44 | 44.74 | 44.75 | 2,423,046 | -0.87(-1.90%) |
Feb 13, 2019 | 44.91 | 46.06 | 44.83 | 45.62 | 1,472,550 | +0.83(+1.85%) |
Feb 12, 2019 | 43.66 | 45.16 | 43.63 | 44.79 | 2,488,023 | +1.33(+3.05%) |
Feb 11, 2019 | 45.05 | 45.05 | 43.08 | 43.46 | 3,655,674 | -2.84(-6.13%) |
Feb 08, 2019 | 46.42 | 46.66 | 45.82 | 46.30 | 1,018,030 | -0.36(-0.77%) |
Feb 07, 2019 | 46.57 | 46.82 | 46.22 | 46.66 | 826,634 | -0.18(-0.37%) |
Feb 06, 2019 | 46.72 | 46.94 | 46.62 | 46.84 | 605,497 | -0.06(-0.12%) |
Feb 05, 2019 | 46.85 | 46.90 | 46.53 | 46.90 | 657,869 | +0.07(+0.15%) |
Feb 04, 2019 | 46.76 | 46.86 | 46.41 | 46.83 | 592,992 | -0.04(-0.08%) |
Feb 01, 2019 | 46.90 | 46.92 | 46.53 | 46.87 | 761,011 | +0.15(+0.31%) |
Jan 31, 2019 | 46.56 | 46.81 | 46.32 | 46.72 | 1,602,949 | -0.20(-0.44%) |
Jan 30, 2019 | 46.62 | 47.06 | 46.27 | 46.93 | 773,431 | +0.37(+0.80%) |
Jan 29, 2019 | 46.42 | 46.62 | 46.26 | 46.56 | 735,596 | +0.08(+0.17%) |
Jan 28, 2019 | 46.30 | 46.58 | 46.04 | 46.48 | 687,307 | -0.14(-0.29%) |
Jan 25, 2019 | 46.62 | 46.93 | 46.48 | 46.62 | 704,624 | +0.36(+0.78%) |
Jan 24, 2019 | 46.06 | 46.43 | 45.94 | 46.25 | 527,226 | +0.16(+0.34%) |
Jan 23, 2019 | 45.92 | 46.20 | 45.56 | 46.10 | 884,642 | +0.31(+0.68%) |
Jan 22, 2019 | 46.16 | 46.41 | 45.53 | 45.79 | 1,359,979 | -0.58(-1.24%) |
Jan 18, 2019 | 45.70 | 46.39 | 45.64 | 46.36 | 1,523,868 | +0.71(+1.56%) |
Jan 17, 2019 | 45.36 | 45.75 | 45.26 | 45.65 | 1,266,734 | +0.12(+0.26%) |
Jan 16, 2019 | 45.54 | 45.89 | 45.32 | 45.53 | 1,308,412 | +0.03(+0.06%) |
Jan 15, 2019 | 45.47 | 45.74 | 45.15 | 45.50 | 956,403 | +0.00(+0.00%) |
Jan 14, 2019 | 45.16 | 45.80 | 44.96 | 45.50 | 1,189,682 | +0.07(+0.15%) |
Jan 11, 2019 | 45.04 | 45.48 | 45.02 | 45.43 | 910,486 | +0.19(+0.41%) |
Jan 10, 2019 | 44.83 | 45.31 | 44.70 | 45.25 | 1,558,338 | +0.33(+0.74%) |
Jan 09, 2019 | 44.81 | 45.15 | 44.64 | 44.92 | 1,066,490 | +0.20(+0.44%) |
Jan 08, 2019 | 45.06 | 45.20 | 44.23 | 44.72 | 1,133,821 | -0.11(-0.24%) |
Jan 07, 2019 | 44.40 | 45.42 | 44.29 | 44.83 | 1,257,246 | +0.30(+0.68%) |
Jan 04, 2019 | 44.09 | 44.79 | 44.01 | 44.53 | 1,127,317 | +1.10(+2.54%) |
Jan 03, 2019 | 43.83 | 44.09 | 43.35 | 43.43 | 1,122,208 | -0.55(-1.24%) |
Jan 02, 2019 | 43.63 | 44.32 | 43.58 | 43.97 | 1,153,834 | -0.43(-0.97%) |
Dec 31, 2018 | 43.99 | 44.40 | 43.83 | 44.40 | 862,609 | +0.59(+1.36%) |
Dec 28, 2018 | 44.16 | 44.48 | 43.54 | 43.81 | 1,045,506 | -0.06(-0.13%) |
Dec 27, 2018 | 42.66 | 43.87 | 42.28 | 43.86 | 1,104,693 | +0.50(+1.15%) |
Dec 26, 2018 | 41.65 | 43.38 | 41.03 | 43.37 | 1,135,011 | +1.87(+4.51%) |
Dec 24, 2018 | 42.54 | 42.79 | 41.49 | 41.49 | 702,779 | -1.30(-3.03%) |
Dec 21, 2018 | 43.46 | 44.62 | 42.77 | 42.79 | 2,323,529 | -0.76(-1.75%) |
Dec 20, 2018 | 43.44 | 44.13 | 43.25 | 43.55 | 1,320,779 | -0.22(-0.51%) |
Dec 19, 2018 | 43.89 | 45.15 | 43.58 | 43.78 | 1,533,314 | -0.18(-0.40%) |
Dec 18, 2018 | 44.13 | 44.67 | 43.61 | 43.95 | 1,312,145 | +0.05(+0.11%) |
Dec 17, 2018 | 43.87 | 44.73 | 43.72 | 43.90 | 1,700,912 | -0.06(-0.13%) |
Dec 14, 2018 | 43.93 | 44.49 | 43.87 | 43.96 | 1,417,964 | -0.43(-0.97%) |
Dec 13, 2018 | 44.13 | 44.42 | 43.99 | 44.39 | 1,621,419 | +0.41(+0.93%) |
Dec 12, 2018 | 44.36 | 44.66 | 43.94 | 43.98 | 728,590 | +0.22(+0.51%) |
Dec 11, 2018 | 44.57 | 44.92 | 43.62 | 43.76 | 800,030 | -0.27(-0.62%) |
Dec 10, 2018 | 44.70 | 44.70 | 43.37 | 44.03 | 1,150,756 | -0.62(-1.40%) |
Dec 07, 2018 | 45.83 | 46.41 | 44.44 | 44.65 | 1,746,748 | -1.11(-2.43%) |
Dec 06, 2018 | 45.08 | 45.77 | 44.23 | 45.77 | 2,240,297 | -0.05(-0.11%) |
Dec 04, 2018 | 47.18 | 47.29 | 45.72 | 45.82 | 1,542,731 | -1.49(-3.15%) |
Dec 03, 2018 | 47.40 | 47.54 | 46.68 | 47.31 | 1,008,393 | +0.43(+0.92%) |
Nov 30, 2018 | 46.81 | 47.01 | 46.50 | 46.88 | 1,550,831 | +0.08(+0.17%) |
Nov 29, 2018 | 47.17 | 47.44 | 46.67 | 46.80 | 1,063,956 | -0.73(-1.54%) |
Nov 28, 2018 | 46.42 | 47.53 | 46.33 | 47.53 | 1,418,575 | +1.15(+2.48%) |
Nov 27, 2018 | 46.62 | 46.90 | 45.88 | 46.38 | 1,016,919 | -0.44(-0.93%) |
Nov 26, 2018 | 46.16 | 46.92 | 46.12 | 46.82 | 1,171,830 | +1.06(+2.32%) |
Nov 23, 2018 | 45.73 | 46.20 | 45.52 | 45.76 | 446,853 | -0.32(-0.70%) |
Nov 21, 2018 | 46.08 | 46.08 | 46.08 | 0 | -0.13(-0.27%) | |
Nov 20, 2018 | 46.91 | 47.09 | 46.04 | 46.20 | 1,300,304 | -0.99(-2.11%) |
Nov 19, 2018 | 47.27 | 47.66 | 46.95 | 47.20 | 1,100,150 | -0.05(-0.10%) |
Nov 16, 2018 | 46.68 | 47.37 | 46.53 | 47.25 | 1,060,315 | +0.34(+0.73%) |
Nov 15, 2018 | 45.89 | 46.99 | 45.60 | 46.91 | 977,061 | +0.64(+1.39%) |
Nov 14, 2018 | 47.63 | 47.66 | 45.98 | 46.26 | 1,541,223 | -1.13(-2.38%) |
Nov 13, 2018 | 47.60 | 48.15 | 47.23 | 47.39 | 808,291 | -0.12(-0.25%) |
Nov 12, 2018 | 48.29 | 48.39 | 47.41 | 47.51 | 1,123,134 | -0.80(-1.65%) |
Nov 09, 2018 | 47.99 | 48.49 | 47.87 | 48.31 | 930,971 | +0.15(+0.30%) |
Nov 08, 2018 | 48.21 | 48.72 | 47.88 | 48.16 | 1,508,616 | -0.29(-0.60%) |
Nov 07, 2018 | 48.33 | 48.66 | 47.74 | 48.45 | 1,270,974 | +0.22(+0.46%) |
Nov 06, 2018 | 47.46 | 48.38 | 47.46 | 48.23 | 1,629,222 | +0.69(+1.46%) |
Nov 05, 2018 | 45.05 | 47.63 | 44.92 | 47.54 | 1,999,495 | +2.45(+5.42%) |
Nov 02, 2018 | 46.28 | 46.49 | 44.84 | 45.09 | 1,744,711 | -0.85(-1.84%) |
Nov 01, 2018 | 45.62 | 45.98 | 45.48 | 45.94 | 1,527,601 | +0.58(+1.29%) |
Oct 31, 2018 | 45.38 | 45.97 | 45.23 | 45.36 | 1,532,600 | +0.43(+0.95%) |
Oct 30, 2018 | 44.36 | 44.99 | 44.00 | 44.93 | 1,419,171 | +0.80(+1.81%) |
Oct 29, 2018 | 44.43 | 44.94 | 43.73 | 44.13 | 1,766,941 | +0.10(+0.22%) |
Oct 26, 2018 | 44.20 | 44.63 | 43.69 | 44.03 | 1,863,687 | -0.54(-1.20%) |
Oct 25, 2018 | 43.93 | 44.90 | 43.87 | 44.57 | 1,652,658 | +0.90(+2.05%) |
Oct 24, 2018 | 44.92 | 44.98 | 43.62 | 43.67 | 1,533,032 | -1.32(-2.92%) |
Oct 23, 2018 | 44.69 | 45.18 | 44.45 | 44.99 | 1,453,167 | -0.38(-0.84%) |
Oct 22, 2018 | 45.78 | 46.09 | 45.27 | 45.37 | 1,211,745 | -0.42(-0.91%) |
Oct 19, 2018 | 45.40 | 46.15 | 45.21 | 45.78 | 1,195,305 | +0.24(+0.53%) |
Oct 18, 2018 | 45.98 | 46.44 | 45.42 | 45.54 | 1,017,567 | -0.56(-1.20%) |
Oct 17, 2018 | 45.72 | 46.53 | 45.50 | 46.10 | 1,375,640 | +0.25(+0.55%) |
Oct 16, 2018 | 45.87 | 45.93 | 45.40 | 45.84 | 910,435 | +0.21(+0.47%) |
Oct 15, 2018 | 45.53 | 46.12 | 45.46 | 45.63 | 1,654,713 | +0.04(+0.09%) |
Oct 12, 2018 | 46.46 | 46.56 | 44.82 | 45.59 | 2,189,820 | -0.43(-0.93%) |
Oct 11, 2018 | 47.80 | 47.80 | 45.98 | 46.02 | 2,687,096 | -1.92(-4.00%) |
Oct 10, 2018 | 49.26 | 49.42 | 47.93 | 47.94 | 1,431,417 | -1.47(-2.98%) |
Oct 09, 2018 | 49.53 | 49.75 | 49.00 | 49.41 | 1,383,208 | -0.16(-0.31%) |
Oct 08, 2018 | 48.60 | 49.62 | 48.49 | 49.56 | 1,301,819 | +0.93(+1.90%) |
Oct 05, 2018 | 49.01 | 49.29 | 48.59 | 48.64 | 1,044,301 | -0.41(-0.83%) |
Oct 04, 2018 | 48.82 | 49.09 | 48.76 | 49.05 | 1,820,730 | +0.19(+0.40%) |
Oct 03, 2018 | 49.03 | 49.23 | 48.66 | 48.85 | 1,656,725 | +0.05(+0.10%) |
Oct 02, 2018 | 48.92 | 49.06 | 48.70 | 48.80 | 1,516,931 | -0.15(-0.30%) |
Oct 01, 2018 | 49.08 | 49.38 | 48.74 | 48.95 | 1,184,863 | +0.02(+0.04%) |
Sep 28, 2018 | 48.46 | 49.02 | 48.35 | 48.93 | 1,440,136 | +0.28(+0.58%) |
Sep 27, 2018 | 48.68 | 48.91 | 48.42 | 48.65 | 1,213,254 | -0.03(-0.06%) |
Sep 26, 2018 | 49.54 | 49.54 | 48.65 | 48.68 | 1,028,449 | -0.75(-1.52%) |
Sep 25, 2018 | 49.98 | 49.98 | 49.42 | 49.43 | 1,410,423 | -0.28(-0.57%) |
Sep 24, 2018 | 50.43 | 50.54 | 49.64 | 49.71 | 1,462,281 | -0.71(-1.41%) |
Sep 21, 2018 | 50.98 | 50.98 | 50.38 | 50.42 | 5,660,970 | -0.39(-0.77%) |
Sep 20, 2018 | 50.70 | 51.00 | 50.64 | 50.81 | 1,561,983 | +0.35(+0.69%) |
Sep 19, 2018 | 49.82 | 50.66 | 49.81 | 50.46 | 1,385,230 | +0.74(+1.49%) |
Sep 18, 2018 | 49.56 | 49.78 | 49.18 | 49.72 | 1,184,486 | +0.27(+0.55%) |
Sep 17, 2018 | 49.80 | 49.85 | 49.40 | 49.45 | 1,124,974 | -0.21(-0.43%) |
Sep 14, 2018 | 49.08 | 49.66 | 49.08 | 49.66 | 1,419,297 | +0.59(+1.21%) |
Sep 13, 2018 | 48.77 | 49.15 | 48.62 | 49.07 | 1,363,039 | +0.49(+1.00%) |
Sep 12, 2018 | 48.71 | 48.79 | 48.54 | 48.58 | 849,488 | -0.23(-0.48%) |
Sep 11, 2018 | 48.67 | 48.91 | 48.46 | 48.81 | 915,171 | +0.15(+0.30%) |
Sep 10, 2018 | 48.57 | 48.69 | 48.31 | 48.67 | 1,171,595 | +0.29(+0.60%) |
Sep 07, 2018 | 48.55 | 48.66 | 48.11 | 48.38 | 969,671 | -0.22(-0.46%) |
Sep 06, 2018 | 49.08 | 49.17 | 48.56 | 48.60 | 1,208,225 | -0.37(-0.76%) |
Sep 05, 2018 | 48.93 | 49.22 | 48.82 | 48.97 | 1,214,709 | +0.00(+0.00%) |
Sep 04, 2018 | 49.04 | 49.04 | 48.71 | 48.97 | 1,161,260 | -0.04(-0.08%) |
Aug 31, 2018 | 49.01 | 49.01 | 49.01 | 0 | +0.10(+0.20%) | |
Aug 30, 2018 | 49.08 | 49.08 | 48.57 | 48.91 | 1,057,213 | -0.24(-0.50%) |
Aug 29, 2018 | 49.00 | 49.29 | 48.67 | 49.16 | 1,106,455 | +0.19(+0.38%) |
Aug 28, 2018 | 48.97 | 49.12 | 48.75 | 48.97 | 900,179 | +0.12(+0.24%) |
Aug 27, 2018 | 48.58 | 48.94 | 48.58 | 48.85 | 773,001 | +0.37(+0.76%) |
Aug 24, 2018 | 48.19 | 48.53 | 48.19 | 48.48 | 700,666 | +0.40(+0.83%) |
Aug 23, 2018 | 48.41 | 48.41 | 48.00 | 48.08 | 703,820 | -0.32(-0.66%) |
Aug 22, 2018 | 48.67 | 48.75 | 48.38 | 48.40 | 885,395 | -0.35(-0.72%) |
Aug 21, 2018 | 48.69 | 49.15 | 48.58 | 48.75 | 1,337,722 | +0.06(+0.12%) |
Aug 20, 2018 | 48.88 | 49.12 | 48.64 | 48.70 | 834,629 | -0.11(-0.22%) |
Aug 17, 2018 | 48.70 | 48.87 | 48.64 | 48.80 | 963,171 | +0.01(+0.02%) |
Aug 16, 2018 | 48.40 | 49.07 | 48.40 | 48.79 | 876,282 | +0.43(+0.89%) |
Aug 15, 2018 | 48.32 | 48.49 | 48.12 | 48.36 | 1,011,485 | -0.23(-0.48%) |
Aug 14, 2018 | 48.39 | 48.68 | 48.38 | 48.60 | 580,123 | +0.22(+0.46%) |
Aug 13, 2018 | 48.75 | 48.88 | 48.33 | 48.37 | 814,269 | -0.38(-0.78%) |
Aug 10, 2018 | 48.60 | 48.87 | 48.34 | 48.75 | 862,959 | -0.21(-0.44%) |
Aug 09, 2018 | 49.32 | 49.41 | 48.93 | 48.97 | 670,605 | -0.39(-0.79%) |
Aug 08, 2018 | 49.46 | 49.55 | 49.17 | 49.36 | 758,541 | -0.11(-0.22%) |
Aug 07, 2018 | 49.65 | 49.84 | 49.40 | 49.46 | 807,123 | -0.11(-0.22%) |
Aug 06, 2018 | 49.77 | 49.83 | 49.50 | 49.57 | 792,184 | -0.18(-0.37%) |
Aug 03, 2018 | 49.43 | 49.76 | 49.12 | 49.76 | 1,010,862 | +0.17(+0.33%) |
Aug 02, 2018 | 49.79 | 50.02 | 49.50 | 49.59 | 1,689,795 | -0.60(-1.20%) |
Aug 01, 2018 | 49.53 | 50.41 | 49.48 | 50.19 | 1,818,154 | +0.79(+1.59%) |
Jul 31, 2018 | 48.81 | 49.45 | 48.60 | 49.41 | 1,739,955 | +0.93(+1.93%) |
Jul 30, 2018 | 48.30 | 48.99 | 48.27 | 48.47 | 2,396,596 | +0.05(+0.10%) |
Jul 27, 2018 | 48.75 | 49.00 | 48.37 | 48.42 | 1,141,498 | -0.35(-0.72%) |
Jul 26, 2018 | 48.74 | 48.89 | 48.52 | 48.77 | 1,427,234 | +0.24(+0.50%) |
Jul 25, 2018 | 48.68 | 48.76 | 48.26 | 48.53 | 1,275,024 | -0.16(-0.32%) |
Jul 24, 2018 | 48.55 | 48.83 | 48.51 | 48.69 | 1,336,199 | +0.15(+0.30%) |
Jul 23, 2018 | 48.28 | 48.64 | 48.16 | 48.54 | 972,733 | +0.26(+0.54%) |
Jul 20, 2018 | 48.05 | 48.32 | 47.81 | 48.28 | 934,999 | +0.22(+0.47%) |
Jul 19, 2018 | 48.58 | 48.71 | 47.95 | 48.05 | 867,999 | -0.77(-1.57%) |
Jul 18, 2018 | 48.30 | 48.86 | 48.29 | 48.82 | 871,166 | +0.46(+0.95%) |
Jul 17, 2018 | 48.53 | 48.53 | 48.27 | 48.36 | 681,510 | -0.10(-0.20%) |
Jul 16, 2018 | 48.15 | 48.55 | 48.14 | 48.46 | 654,895 | +0.31(+0.65%) |
Jul 13, 2018 | 47.87 | 48.26 | 47.72 | 48.15 | 698,717 | +0.13(+0.26%) |
Jul 12, 2018 | 48.48 | 48.66 | 47.87 | 48.02 | 1,122,720 | -0.17(-0.34%) |
Jul 11, 2018 | 48.37 | 48.52 | 48.09 | 48.19 | 711,383 | -0.37(-0.76%) |
Jul 10, 2018 | 48.76 | 48.88 | 48.24 | 48.56 | 1,318,347 | -0.15(-0.30%) |
Jul 09, 2018 | 47.82 | 48.76 | 47.82 | 48.70 | 1,085,965 | +1.13(+2.37%) |
Jul 06, 2018 | 47.11 | 47.82 | 46.93 | 47.58 | 1,062,942 | +0.53(+1.12%) |
Jul 05, 2018 | 47.21 | 47.42 | 46.95 | 47.05 | 1,627,873 | +0.06(+0.12%) |
Jul 03, 2018 | 46.99 | 46.99 | 46.99 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 46.79 | 47.03 | 46.70 | 46.98 | 1,043,119 | +0.01(+0.02%) |
Jun 29, 2018 | 47.24 | 47.72 | 46.96 | 46.97 | 1,369,459 | -0.01(-0.02%) |
Jun 28, 2018 | 46.70 | 47.11 | 46.30 | 46.98 | 1,512,471 | +0.21(+0.46%) |
Jun 27, 2018 | 47.24 | 47.59 | 46.77 | 46.77 | 1,058,360 | -0.55(-1.17%) |
Jun 26, 2018 | 47.53 | 47.58 | 47.26 | 47.32 | 932,611 | -0.21(-0.45%) |
Jun 25, 2018 | 47.46 | 47.69 | 47.19 | 47.54 | 1,012,441 | +0.09(+0.18%) |
Jun 22, 2018 | 47.57 | 47.83 | 47.44 | 47.45 | 1,394,050 | +0.19(+0.41%) |
Jun 21, 2018 | 47.65 | 47.70 | 47.17 | 47.26 | 1,071,108 | -0.60(-1.26%) |
Jun 20, 2018 | 48.53 | 48.60 | 47.83 | 47.86 | 948,143 | -0.53(-1.09%) |
Jun 19, 2018 | 48.17 | 48.46 | 48.09 | 48.38 | 1,799,517 | -0.19(-0.40%) |
Jun 18, 2018 | 48.10 | 48.60 | 48.02 | 48.58 | 1,812,822 | +0.04(+0.08%) |
Jun 15, 2018 | 48.57 | 47.72 | 48.54 | 3,470,043 | +0.27(+0.56%) | |
Jun 14, 2018 | 48.59 | 48.68 | 48.06 | 48.27 | 1,896,982 | -0.20(-0.42%) |
Jun 13, 2018 | 48.51 | 48.96 | 48.44 | 48.47 | 2,221,863 | +0.04(+0.08%) |
Jun 12, 2018 | 48.68 | 48.76 | 48.27 | 48.43 | 1,201,332 | -0.24(-0.50%) |
Jun 11, 2018 | 49.19 | 49.26 | 48.67 | 48.68 | 915,096 | -0.38(-0.77%) |
Jun 08, 2018 | 48.71 | 49.07 | 48.66 | 49.06 | 1,031,166 | +0.28(+0.58%) |
Jun 07, 2018 | 48.45 | 48.84 | 48.42 | 48.77 | 1,204,871 | +0.40(+0.82%) |
Jun 06, 2018 | 48.37 | 1,143,301 | +0.10(+0.20%) | |||
Jun 05, 2018 | 48.28 | 48.35 | 47.84 | 48.28 | 1,629,425 | -0.02(-0.04%) |
Jun 04, 2018 | 48.44 | 48.49 | 48.08 | 48.30 | 1,729,592 | +0.45(+0.94%) |
Jun 01, 2018 | 48.05 | 48.08 | 47.59 | 47.85 | 1,407,467 | +0.30(+0.63%) |
May 31, 2018 | 47.31 | 47.66 | 46.91 | 47.55 | 3,155,957 | +0.09(+0.18%) |
May 30, 2018 | 47.09 | 47.56 | 46.83 | 47.46 | 1,489,108 | +0.77(+1.65%) |
May 29, 2018 | 47.80 | 47.80 | 46.49 | 46.69 | 1,477,357 | -1.63(-3.38%) |
May 25, 2018 | 48.32 | 48.32 | 48.32 | 0 | -0.40(-0.82%) | |
May 24, 2018 | 49.17 | 49.17 | 48.59 | 48.72 | 855,258 | -0.54(-1.10%) |
May 23, 2018 | 49.66 | 49.71 | 49.03 | 49.27 | 902,751 | -0.57(-1.15%) |
May 22, 2018 | 49.98 | 50.21 | 49.76 | 49.84 | 893,925 | -0.13(-0.25%) |
May 21, 2018 | 50.05 | 50.20 | 49.84 | 49.97 | 862,185 | +0.11(+0.21%) |
May 18, 2018 | 49.98 | 49.98 | 49.66 | 49.86 | 1,588,265 | -0.14(-0.27%) |
May 17, 2018 | 49.83 | 50.15 | 49.72 | 49.99 | 743,270 | +0.15(+0.29%) |
May 16, 2018 | 49.85 | 50.02 | 49.58 | 49.85 | 747,772 | -0.04(-0.08%) |
May 15, 2018 | 49.70 | 50.01 | 49.68 | 49.89 | 1,326,357 | +0.08(+0.16%) |
May 14, 2018 | 50.35 | 50.37 | 49.73 | 49.81 | 1,306,057 | -0.42(-0.83%) |
May 11, 2018 | 50.44 | 50.68 | 50.20 | 50.23 | 1,002,052 | -0.17(-0.33%) |
May 10, 2018 | 50.26 | 50.45 | 49.97 | 50.39 | 1,087,514 | +0.24(+0.48%) |
May 09, 2018 | 50.06 | 50.23 | 49.75 | 50.15 | 852,840 | +0.37(+0.74%) |
May 08, 2018 | 49.82 | 50.04 | 49.43 | 49.78 | 1,283,763 | +0.03(+0.06%) |
May 07, 2018 | 49.57 | 49.92 | 49.43 | 49.75 | 795,116 | +0.22(+0.45%) |
May 04, 2018 | 48.80 | 49.75 | 48.66 | 49.53 | 1,203,211 | +0.52(+1.05%) |
May 03, 2018 | 49.33 | 49.38 | 48.38 | 49.01 | 1,518,135 | -0.63(-1.27%) |
May 02, 2018 | 50.77 | 50.80 | 49.58 | 49.64 | 1,423,077 | -1.31(-2.57%) |
May 01, 2018 | 50.80 | 51.03 | 50.46 | 50.96 | 986,021 | -0.02(-0.04%) |
Apr 30, 2018 | 50.37 | 51.54 | 50.37 | 50.98 | 1,839,646 | +0.69(+1.37%) |
Apr 27, 2018 | 50.13 | 50.38 | 50.01 | 50.29 | 1,431,167 | +0.05(+0.10%) |
Apr 26, 2018 | 50.08 | 50.49 | 49.91 | 50.24 | 1,145,298 | +0.16(+0.31%) |
Apr 25, 2018 | 49.83 | 50.30 | 49.52 | 50.08 | 1,089,712 | +0.25(+0.51%) |
Apr 24, 2018 | 50.01 | 50.52 | 49.63 | 49.83 | 1,812,809 | -0.33(-0.66%) |
Apr 23, 2018 | 50.27 | 50.38 | 49.98 | 50.16 | 1,224,029 | +0.05(+0.10%) |
Apr 20, 2018 | 50.22 | 50.45 | 50.03 | 50.11 | 1,581,632 | +0.05(+0.10%) |
Apr 19, 2018 | 49.60 | 50.22 | 49.60 | 50.06 | 1,152,496 | +0.49(+0.98%) |
Apr 18, 2018 | 49.71 | 50.07 | 49.51 | 49.58 | 1,186,954 | +0.02(+0.04%) |
Apr 17, 2018 | 49.80 | 49.85 | 49.37 | 49.56 | 1,168,675 | -0.02(-0.04%) |
Apr 16, 2018 | 49.43 | 49.78 | 49.35 | 49.58 | 1,173,938 | +0.57(+1.17%) |
Apr 13, 2018 | 49.48 | 49.49 | 48.91 | 49.00 | 1,202,682 | -0.11(-0.22%) |
Apr 12, 2018 | 48.93 | 49.39 | 48.93 | 49.11 | 1,184,182 | +0.45(+0.92%) |
Apr 11, 2018 | 48.46 | 48.88 | 48.42 | 48.66 | 1,143,866 | -0.34(-0.69%) |
Apr 10, 2018 | 48.86 | 49.30 | 48.77 | 49.00 | 1,690,785 | +0.78(+1.61%) |
Apr 09, 2018 | 48.22 | 49.00 | 48.03 | 48.23 | 1,597,211 | +0.24(+0.51%) |
Apr 06, 2018 | 48.75 | 49.15 | 47.71 | 47.98 | 1,887,832 | -1.10(-2.24%) |
Apr 05, 2018 | 48.78 | 49.35 | 48.68 | 49.08 | 1,192,201 | +0.56(+1.16%) |
Apr 04, 2018 | 47.37 | 48.61 | 47.37 | 48.52 | 1,470,522 | +0.45(+0.93%) |
Apr 03, 2018 | 47.44 | 48.17 | 47.40 | 48.07 | 1,547,635 | +0.80(+1.69%) |