Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 55.40 | 55.86 | 54.94 | 54.97 | 288,202 | -0.43(-0.77%) |
Jul 30, 2019 | 55.12 | 55.89 | 54.90 | 55.40 | 209,029 | +0.19(+0.34%) |
Jul 29, 2019 | 55.25 | 55.57 | 54.96 | 55.21 | 217,175 | -0.07(-0.13%) |
Jul 26, 2019 | 54.22 | 55.41 | 54.22 | 55.29 | 465,382 | +1.20(+2.22%) |
Jul 25, 2019 | 54.70 | 54.90 | 53.99 | 54.09 | 370,110 | -0.81(-1.48%) |
Jul 24, 2019 | 54.82 | 55.34 | 54.35 | 54.90 | 359,627 | +0.22(+0.41%) |
Jul 23, 2019 | 51.77 | 54.94 | 51.61 | 54.68 | 719,733 | +3.02(+5.84%) |
Jul 22, 2019 | 52.20 | 52.20 | 51.46 | 51.66 | 375,507 | -0.28(-0.54%) |
Jul 19, 2019 | 53.23 | 53.37 | 51.91 | 51.94 | 313,375 | -1.46(-2.73%) |
Jul 18, 2019 | 53.02 | 53.62 | 52.56 | 53.39 | 190,511 | +0.15(+0.28%) |
Jul 17, 2019 | 53.54 | 53.80 | 52.84 | 53.25 | 315,732 | -0.06(-0.11%) |
Jul 16, 2019 | 53.71 | 53.84 | 53.28 | 53.30 | 231,346 | -0.68(-1.26%) |
Jul 15, 2019 | 53.90 | 54.41 | 53.52 | 53.99 | 179,205 | +0.21(+0.38%) |
Jul 12, 2019 | 53.91 | 54.12 | 53.65 | 53.78 | 207,579 | -0.14(-0.26%) |
Jul 11, 2019 | 54.32 | 54.41 | 53.60 | 53.92 | 240,246 | -0.45(-0.83%) |
Jul 10, 2019 | 54.40 | 54.43 | 53.79 | 54.37 | 261,338 | +0.21(+0.39%) |
Jul 09, 2019 | 53.74 | 54.22 | 53.57 | 54.16 | 304,920 | +0.40(+0.75%) |
Jul 08, 2019 | 53.57 | 53.93 | 53.32 | 53.76 | 223,886 | +0.14(+0.26%) |
Jul 05, 2019 | 53.44 | 53.70 | 52.65 | 53.62 | 161,126 | -0.29(-0.53%) |
Jul 03, 2019 | 53.37 | 54.24 | 53.37 | 53.90 | 90,838 | +0.62(+1.16%) |
Jul 02, 2019 | 52.12 | 53.36 | 52.12 | 53.29 | 246,648 | +1.25(+2.40%) |
Jul 01, 2019 | 52.88 | 52.88 | 51.50 | 52.04 | 400,581 | -0.63(-1.20%) |
Jun 28, 2019 | 52.50 | 53.20 | 52.41 | 52.67 | 1,231,493 | +0.18(+0.34%) |
Jun 27, 2019 | 52.18 | 52.94 | 52.01 | 52.49 | 393,320 | +0.65(+1.25%) |
Jun 26, 2019 | 53.49 | 53.49 | 51.67 | 51.84 | 286,781 | -1.62(-3.03%) |
Jun 25, 2019 | 53.88 | 54.46 | 53.40 | 53.46 | 274,186 | -0.32(-0.59%) |
Jun 24, 2019 | 54.69 | 54.69 | 53.71 | 53.78 | 354,781 | -0.64(-1.17%) |
Jun 21, 2019 | 55.09 | 55.42 | 54.11 | 54.42 | 711,808 | -1.19(-2.14%) |
Jun 20, 2019 | 55.97 | 56.12 | 55.45 | 55.61 | 425,977 | -0.20(-0.35%) |
Jun 19, 2019 | 55.42 | 55.83 | 54.77 | 55.80 | 244,552 | +0.17(+0.31%) |
Jun 18, 2019 | 55.90 | 56.08 | 55.34 | 55.63 | 351,250 | -0.02(-0.04%) |
Jun 17, 2019 | 55.27 | 55.83 | 55.27 | 55.65 | 300,502 | +0.53(+0.96%) |
Jun 14, 2019 | 54.60 | 55.45 | 54.16 | 55.12 | 356,579 | +0.36(+0.65%) |
Jun 13, 2019 | 54.63 | 54.82 | 54.20 | 54.77 | 287,923 | +0.17(+0.31%) |
Jun 12, 2019 | 54.29 | 54.93 | 54.13 | 54.59 | 247,314 | +0.45(+0.83%) |
Jun 11, 2019 | 54.24 | 54.36 | 53.89 | 54.15 | 269,309 | +0.07(+0.12%) |
Jun 10, 2019 | 53.90 | 54.15 | 53.26 | 54.08 | 321,851 | +0.11(+0.21%) |
Jun 07, 2019 | 54.28 | 54.75 | 53.89 | 53.97 | 263,078 | +0.02(+0.05%) |
Jun 06, 2019 | 54.54 | 54.59 | 53.42 | 53.94 | 262,759 | -0.60(-1.11%) |
Jun 05, 2019 | 53.01 | 54.56 | 52.91 | 54.55 | 567,741 | +1.80(+3.41%) |
Jun 04, 2019 | 54.21 | 54.30 | 52.45 | 52.74 | 413,768 | -1.68(-3.08%) |
Jun 03, 2019 | 54.82 | 54.95 | 54.28 | 54.42 | 512,509 | -0.14(-0.25%) |
May 31, 2019 | 53.91 | 54.82 | 53.69 | 54.56 | 301,853 | +0.51(+0.95%) |
May 30, 2019 | 54.22 | 54.59 | 53.85 | 54.05 | 218,306 | -0.09(-0.17%) |
May 29, 2019 | 55.21 | 55.21 | 54.02 | 54.14 | 247,972 | -1.03(-1.86%) |
May 28, 2019 | 55.87 | 56.22 | 55.03 | 55.16 | 492,438 | -0.48(-0.86%) |
May 24, 2019 | 55.34 | 55.74 | 55.17 | 55.65 | 332,529 | +0.43(+0.78%) |
May 23, 2019 | 54.72 | 55.24 | 54.48 | 55.21 | 203,057 | +0.33(+0.61%) |
May 22, 2019 | 55.16 | 55.16 | 54.68 | 54.88 | 204,918 | -0.25(-0.46%) |
May 21, 2019 | 54.49 | 55.32 | 54.49 | 55.13 | 155,238 | +0.63(+1.15%) |
May 20, 2019 | 55.18 | 55.26 | 54.27 | 54.50 | 154,937 | -0.77(-1.40%) |
May 17, 2019 | 55.15 | 55.35 | 54.62 | 55.28 | 172,522 | -0.08(-0.15%) |
May 16, 2019 | 54.99 | 55.73 | 54.98 | 55.36 | 155,388 | +0.18(+0.32%) |
May 15, 2019 | 54.94 | 55.41 | 54.94 | 55.18 | 181,225 | +0.21(+0.39%) |
May 14, 2019 | 54.72 | 55.10 | 54.46 | 54.97 | 217,885 | +0.32(+0.58%) |
May 13, 2019 | 54.08 | 54.69 | 54.02 | 54.65 | 260,539 | +0.24(+0.43%) |
May 10, 2019 | 53.79 | 54.67 | 53.66 | 54.42 | 264,182 | +0.59(+1.09%) |
May 09, 2019 | 53.55 | 53.96 | 52.57 | 53.83 | 274,148 | +0.38(+0.72%) |
May 08, 2019 | 53.06 | 53.87 | 53.02 | 53.45 | 299,936 | +0.46(+0.86%) |
May 07, 2019 | 54.11 | 54.20 | 52.66 | 52.99 | 300,484 | -1.21(-2.23%) |
May 06, 2019 | 53.84 | 54.34 | 53.82 | 54.20 | 380,707 | +0.12(+0.23%) |
May 03, 2019 | 53.79 | 54.23 | 53.58 | 54.07 | 426,520 | +0.29(+0.53%) |
May 02, 2019 | 53.27 | 54.16 | 53.22 | 53.79 | 857,722 | +0.55(+1.04%) |
May 01, 2019 | 53.54 | 53.84 | 53.19 | 53.23 | 1,094,146 | -0.12(-0.23%) |
Apr 30, 2019 | 53.67 | 53.71 | 52.79 | 53.36 | 2,566,610 | -1.39(-2.53%) |
Apr 29, 2019 | 55.08 | 55.30 | 54.69 | 54.74 | 318,885 | -0.28(-0.50%) |
Apr 26, 2019 | 54.63 | 55.39 | 54.63 | 55.02 | 199,762 | +0.54(+0.99%) |
Apr 25, 2019 | 53.99 | 54.61 | 53.56 | 54.48 | 239,682 | +0.33(+0.62%) |
Apr 24, 2019 | 53.49 | 54.63 | 53.49 | 54.15 | 331,634 | +0.77(+1.45%) |
Apr 23, 2019 | 52.52 | 53.78 | 52.09 | 53.37 | 458,013 | +0.85(+1.61%) |
Apr 22, 2019 | 53.07 | 53.07 | 51.67 | 52.52 | 322,251 | -0.70(-1.32%) |
Apr 18, 2019 | 52.09 | 53.26 | 51.92 | 53.23 | 286,146 | +1.16(+2.22%) |
Apr 17, 2019 | 53.55 | 53.63 | 52.01 | 52.07 | 561,845 | -1.58(-2.95%) |
Apr 16, 2019 | 55.79 | 55.79 | 53.61 | 53.65 | 516,943 | -2.05(-3.67%) |
Apr 15, 2019 | 56.10 | 56.15 | 55.61 | 55.69 | 374,334 | -0.33(-0.60%) |
Apr 12, 2019 | 55.83 | 56.13 | 55.43 | 56.03 | 212,892 | -0.02(-0.04%) |
Apr 11, 2019 | 56.10 | 56.32 | 55.95 | 56.05 | 276,054 | -0.09(-0.16%) |
Apr 10, 2019 | 55.36 | 56.27 | 55.36 | 56.14 | 299,360 | +0.98(+1.77%) |
Apr 09, 2019 | 55.42 | 55.61 | 55.12 | 55.16 | 174,736 | -0.20(-0.35%) |
Apr 08, 2019 | 55.81 | 55.81 | 55.17 | 55.36 | 221,768 | -0.33(-0.60%) |
Apr 05, 2019 | 55.13 | 55.77 | 55.00 | 55.69 | 262,096 | +0.55(+1.01%) |
Apr 04, 2019 | 55.01 | 55.31 | 54.61 | 55.14 | 192,855 | +0.15(+0.28%) |
Apr 03, 2019 | 55.27 | 55.34 | 54.82 | 54.99 | 302,396 | -0.34(-0.62%) |
Apr 02, 2019 | 55.71 | 55.71 | 54.54 | 55.33 | 384,451 | -0.33(-0.59%) |
Apr 01, 2019 | 56.35 | 56.35 | 55.16 | 55.65 | 334,542 | -0.86(-1.51%) |
Mar 29, 2019 | 57.17 | 57.24 | 56.41 | 56.51 | 293,018 | -0.66(-1.15%) |
Mar 28, 2019 | 56.70 | 57.26 | 56.48 | 57.17 | 420,666 | +0.60(+1.06%) |
Mar 27, 2019 | 56.52 | 56.70 | 55.84 | 56.57 | 239,337 | +0.12(+0.21%) |
Mar 26, 2019 | 55.74 | 56.47 | 55.71 | 56.45 | 307,251 | +0.86(+1.54%) |
Mar 25, 2019 | 55.04 | 55.84 | 54.55 | 55.59 | 306,210 | +0.67(+1.22%) |
Mar 22, 2019 | 54.73 | 55.41 | 54.73 | 54.92 | 417,686 | +0.18(+0.32%) |
Mar 21, 2019 | 53.49 | 55.03 | 53.49 | 54.74 | 493,452 | +1.16(+2.17%) |
Mar 20, 2019 | 53.11 | 53.89 | 52.80 | 53.58 | 324,515 | +0.52(+0.98%) |
Mar 19, 2019 | 53.14 | 53.23 | 52.67 | 53.06 | 447,135 | -0.15(-0.29%) |
Mar 18, 2019 | 53.41 | 53.70 | 52.97 | 53.22 | 476,841 | -0.03(-0.06%) |
Mar 15, 2019 | 53.80 | 53.81 | 53.18 | 53.25 | 706,739 | -0.45(-0.84%) |
Mar 14, 2019 | 53.80 | 54.03 | 53.36 | 53.70 | 959,647 | +0.06(+0.11%) |
Mar 13, 2019 | 54.23 | 54.64 | 53.60 | 53.64 | 776,928 | -0.52(-0.96%) |
Mar 12, 2019 | 54.02 | 54.37 | 53.97 | 54.16 | 444,132 | +0.23(+0.43%) |
Mar 11, 2019 | 53.81 | 54.01 | 53.53 | 53.93 | 323,278 | +0.36(+0.68%) |
Mar 08, 2019 | 53.22 | 53.73 | 52.99 | 53.56 | 310,079 | +0.40(+0.76%) |
Mar 07, 2019 | 53.31 | 53.88 | 53.06 | 53.16 | 398,624 | -0.07(-0.14%) |
Mar 06, 2019 | 53.74 | 53.93 | 53.20 | 53.23 | 283,969 | -0.41(-0.77%) |
Mar 05, 2019 | 53.27 | 53.87 | 53.11 | 53.64 | 297,973 | +0.32(+0.59%) |
Mar 04, 2019 | 53.31 | 53.35 | 52.44 | 53.33 | 614,453 | +0.40(+0.75%) |
Mar 01, 2019 | 53.17 | 53.56 | 52.10 | 52.93 | 1,112,428 | -0.21(-0.40%) |
Feb 28, 2019 | 52.84 | 53.63 | 52.38 | 53.14 | 689,987 | +0.34(+0.64%) |
Feb 27, 2019 | 52.58 | 53.02 | 52.28 | 52.80 | 365,448 | -0.08(-0.15%) |
Feb 26, 2019 | 53.40 | 53.43 | 52.50 | 52.88 | 420,897 | -0.47(-0.88%) |
Feb 25, 2019 | 53.09 | 53.77 | 52.97 | 53.35 | 552,108 | +0.27(+0.50%) |
Feb 22, 2019 | 52.57 | 53.76 | 51.41 | 53.09 | 589,485 | +1.03(+1.99%) |
Feb 21, 2019 | 51.79 | 52.21 | 51.24 | 52.05 | 343,451 | -0.11(-0.22%) |
Feb 20, 2019 | 52.29 | 52.39 | 51.21 | 52.16 | 447,823 | -0.23(-0.43%) |
Feb 19, 2019 | 53.09 | 53.19 | 52.16 | 52.39 | 421,256 | -0.69(-1.29%) |
Feb 15, 2019 | 52.76 | 53.20 | 52.48 | 53.08 | 418,057 | +0.43(+0.81%) |
Feb 14, 2019 | 52.85 | 53.80 | 52.44 | 52.65 | 521,071 | -0.05(-0.09%) |
Feb 13, 2019 | 52.75 | 53.02 | 52.32 | 52.70 | 241,963 | -0.21(-0.40%) |
Feb 12, 2019 | 53.54 | 53.57 | 52.24 | 52.91 | 403,516 | -0.71(-1.33%) |
Feb 11, 2019 | 53.28 | 53.72 | 53.14 | 53.62 | 288,004 | -0.20(-0.38%) |
Feb 08, 2019 | 53.20 | 53.85 | 53.20 | 53.82 | 263,450 | +0.47(+0.88%) |
Feb 07, 2019 | 53.47 | 53.92 | 53.25 | 53.35 | 289,357 | -0.19(-0.35%) |
Feb 06, 2019 | 53.63 | 53.66 | 53.13 | 53.54 | 270,881 | -0.05(-0.09%) |
Feb 05, 2019 | 53.79 | 53.79 | 52.86 | 53.59 | 325,839 | -0.11(-0.20%) |
Feb 04, 2019 | 52.80 | 53.94 | 52.37 | 53.69 | 272,803 | +0.83(+1.58%) |
Feb 01, 2019 | 53.39 | 53.68 | 52.08 | 52.86 | 440,568 | -0.53(-0.98%) |
Jan 31, 2019 | 52.55 | 53.42 | 52.11 | 53.39 | 337,450 | +0.81(+1.54%) |
Jan 30, 2019 | 52.04 | 52.71 | 51.95 | 52.58 | 311,009 | +0.61(+1.18%) |
Jan 29, 2019 | 51.53 | 51.97 | 51.43 | 51.96 | 335,560 | +0.53(+1.02%) |
Jan 28, 2019 | 50.74 | 51.58 | 50.69 | 51.44 | 288,461 | +0.58(+1.14%) |
Jan 25, 2019 | 49.98 | 50.92 | 49.98 | 50.85 | 322,200 | +0.87(+1.75%) |
Jan 24, 2019 | 49.55 | 50.09 | 49.29 | 49.98 | 259,837 | +0.43(+0.86%) |
Jan 23, 2019 | 49.94 | 50.16 | 49.32 | 49.55 | 204,337 | -0.55(-1.10%) |
Jan 22, 2019 | 49.78 | 50.11 | 49.50 | 50.10 | 219,346 | +0.22(+0.44%) |
Jan 18, 2019 | 50.36 | 50.56 | 49.63 | 49.88 | 365,243 | -0.61(-1.22%) |
Jan 17, 2019 | 50.19 | 50.52 | 49.96 | 50.50 | 366,166 | +0.30(+0.60%) |
Jan 16, 2019 | 49.64 | 50.29 | 49.50 | 50.20 | 287,871 | +0.64(+1.29%) |
Jan 15, 2019 | 49.38 | 50.00 | 49.23 | 49.56 | 192,742 | +0.40(+0.81%) |
Jan 14, 2019 | 49.18 | 49.29 | 48.58 | 49.16 | 199,555 | -0.08(-0.16%) |
Jan 11, 2019 | 49.17 | 49.50 | 48.78 | 49.25 | 206,802 | +0.14(+0.28%) |
Jan 10, 2019 | 48.26 | 49.18 | 47.91 | 49.11 | 309,575 | +0.82(+1.69%) |
Jan 09, 2019 | 48.97 | 49.15 | 47.98 | 48.29 | 321,854 | -0.52(-1.06%) |
Jan 08, 2019 | 48.42 | 48.84 | 47.77 | 48.81 | 500,456 | +1.12(+2.34%) |
Jan 07, 2019 | 47.52 | 48.10 | 47.22 | 47.69 | 392,440 | +0.23(+0.49%) |
Jan 04, 2019 | 47.69 | 48.32 | 47.34 | 47.46 | 412,367 | -0.16(-0.34%) |
Jan 03, 2019 | 46.80 | 47.78 | 46.80 | 47.62 | 461,610 | +1.04(+2.24%) |
Jan 02, 2019 | 47.39 | 47.49 | 45.77 | 46.58 | 569,281 | -1.22(-2.55%) |
Dec 31, 2018 | 47.97 | 47.97 | 46.85 | 47.80 | 435,867 | -0.10(-0.20%) |
Dec 28, 2018 | 47.88 | 48.53 | 47.27 | 47.90 | 555,224 | +0.34(+0.71%) |
Dec 27, 2018 | 47.14 | 47.60 | 46.29 | 47.56 | 457,616 | -0.03(-0.07%) |
Dec 26, 2018 | 45.78 | 47.65 | 45.65 | 47.59 | 407,571 | +1.77(+3.86%) |
Dec 24, 2018 | 47.33 | 47.41 | 45.66 | 45.82 | 268,150 | -1.58(-3.34%) |
Dec 21, 2018 | 46.84 | 47.86 | 46.68 | 47.40 | 2,196,779 | +0.61(+1.30%) |
Dec 20, 2018 | 46.89 | 47.39 | 46.33 | 46.80 | 600,643 | -0.12(-0.25%) |
Dec 19, 2018 | 47.23 | 47.95 | 46.82 | 46.91 | 722,502 | -0.31(-0.66%) |
Dec 18, 2018 | 46.69 | 47.66 | 46.50 | 47.23 | 1,181,742 | +0.78(+1.67%) |
Dec 17, 2018 | 48.01 | 48.15 | 46.10 | 46.45 | 1,532,683 | -1.50(-3.12%) |
Dec 14, 2018 | 49.05 | 49.36 | 47.59 | 47.95 | 1,283,024 | -1.07(-2.19%) |
Dec 13, 2018 | 49.13 | 49.61 | 48.92 | 49.02 | 1,935,738 | +0.47(+0.97%) |
Dec 12, 2018 | 49.96 | 50.45 | 48.53 | 48.55 | 984,071 | -1.31(-2.63%) |
Dec 11, 2018 | 49.46 | 50.32 | 49.40 | 49.86 | 408,428 | +0.60(+1.22%) |
Dec 10, 2018 | 49.81 | 49.81 | 48.79 | 49.26 | 524,227 | -0.32(-0.65%) |
Dec 07, 2018 | 49.90 | 50.20 | 49.35 | 49.58 | 324,158 | -0.38(-0.77%) |
Dec 06, 2018 | 47.87 | 50.09 | 47.30 | 49.96 | 666,900 | +2.27(+4.77%) |
Dec 04, 2018 | 48.22 | 49.09 | 47.59 | 47.69 | 264,971 | -0.54(-1.11%) |
Dec 03, 2018 | 47.77 | 48.23 | 47.07 | 48.23 | 344,432 | +0.52(+1.09%) |
Nov 30, 2018 | 47.41 | 47.97 | 47.41 | 47.71 | 437,539 | +0.39(+0.83%) |
Nov 29, 2018 | 47.60 | 47.75 | 47.14 | 47.31 | 377,601 | -0.30(-0.62%) |
Nov 28, 2018 | 47.04 | 47.75 | 47.04 | 47.61 | 261,849 | +0.47(+1.00%) |
Nov 27, 2018 | 46.95 | 47.19 | 46.78 | 47.14 | 166,555 | +0.24(+0.51%) |
Nov 26, 2018 | 46.94 | 47.18 | 46.58 | 46.90 | 228,590 | -0.02(-0.03%) |
Nov 23, 2018 | 46.83 | 47.17 | 46.26 | 46.91 | 71,175 | +0.08(+0.17%) |
Nov 21, 2018 | 46.83 | 46.83 | 46.83 | 0 | +0.23(+0.50%) | |
Nov 20, 2018 | 46.75 | 47.07 | 46.53 | 46.60 | 205,845 | -0.26(-0.56%) |
Nov 19, 2018 | 47.13 | 47.47 | 46.62 | 46.87 | 207,397 | -0.14(-0.29%) |
Nov 16, 2018 | 46.22 | 47.07 | 46.22 | 47.00 | 538,058 | +0.66(+1.43%) |
Nov 15, 2018 | 46.37 | 46.83 | 45.94 | 46.34 | 321,373 | -0.08(-0.17%) |
Nov 14, 2018 | 47.00 | 47.19 | 46.38 | 46.42 | 243,442 | -0.58(-1.24%) |
Nov 13, 2018 | 47.20 | 47.20 | 46.63 | 47.00 | 216,947 | -0.11(-0.24%) |
Nov 12, 2018 | 47.25 | 47.80 | 47.08 | 47.11 | 131,384 | -0.07(-0.15%) |
Nov 09, 2018 | 46.81 | 47.21 | 46.57 | 47.19 | 197,292 | +0.40(+0.86%) |
Nov 08, 2018 | 46.56 | 46.80 | 46.05 | 46.79 | 152,889 | +0.04(+0.09%) |
Nov 07, 2018 | 46.45 | 47.08 | 46.11 | 46.75 | 313,023 | +0.21(+0.45%) |
Nov 06, 2018 | 46.49 | 46.59 | 46.12 | 46.54 | 209,955 | +0.09(+0.19%) |
Nov 05, 2018 | 45.84 | 46.81 | 45.58 | 46.45 | 412,821 | +0.95(+2.09%) |
Nov 02, 2018 | 45.78 | 45.94 | 44.72 | 45.50 | 1,049,895 | -0.33(-0.72%) |
Nov 01, 2018 | 46.19 | 46.26 | 45.31 | 45.82 | 428,065 | -0.04(-0.09%) |
Oct 31, 2018 | 47.13 | 47.13 | 45.86 | 45.86 | 493,622 | -1.11(-2.35%) |
Oct 30, 2018 | 46.30 | 47.54 | 46.28 | 46.97 | 665,113 | +0.80(+1.73%) |
Oct 29, 2018 | 45.79 | 46.87 | 45.79 | 46.17 | 624,103 | +0.57(+1.25%) |
Oct 26, 2018 | 45.62 | 45.89 | 44.51 | 45.60 | 459,766 | +0.07(+0.16%) |
Oct 25, 2018 | 45.29 | 45.67 | 44.94 | 45.53 | 636,817 | +0.31(+0.69%) |
Oct 24, 2018 | 43.52 | 45.67 | 43.39 | 45.22 | 462,757 | +1.91(+4.40%) |
Oct 23, 2018 | 44.25 | 44.25 | 42.68 | 43.31 | 652,961 | +0.77(+1.81%) |
Oct 22, 2018 | 43.36 | 43.55 | 42.44 | 42.54 | 135,734 | -0.74(-1.70%) |
Oct 19, 2018 | 43.01 | 43.58 | 43.01 | 43.28 | 386,718 | +0.12(+0.28%) |
Oct 18, 2018 | 43.09 | 43.53 | 42.95 | 43.16 | 520,399 | +0.11(+0.26%) |
Oct 17, 2018 | 42.77 | 43.15 | 42.50 | 43.05 | 261,815 | +0.22(+0.51%) |
Oct 16, 2018 | 41.82 | 43.01 | 41.49 | 42.83 | 198,181 | +1.21(+2.91%) |
Oct 15, 2018 | 41.11 | 41.86 | 41.10 | 41.62 | 174,101 | +0.41(+0.99%) |
Oct 12, 2018 | 41.57 | 41.73 | 40.97 | 41.21 | 183,556 | -0.10(-0.25%) |
Oct 11, 2018 | 42.29 | 42.41 | 41.26 | 41.32 | 403,758 | -0.99(-2.33%) |
Oct 10, 2018 | 42.53 | 43.28 | 42.25 | 42.30 | 397,482 | -0.40(-0.94%) |
Oct 09, 2018 | 42.28 | 42.85 | 42.00 | 42.70 | 435,865 | +0.42(+0.98%) |
Oct 08, 2018 | 41.41 | 42.51 | 41.41 | 42.28 | 183,907 | +0.89(+2.15%) |
Oct 05, 2018 | 41.17 | 41.64 | 41.01 | 41.40 | 130,862 | +0.26(+0.64%) |
Oct 04, 2018 | 41.18 | 41.41 | 40.62 | 41.13 | 166,672 | -0.22(-0.52%) |
Oct 03, 2018 | 42.03 | 42.08 | 40.96 | 41.35 | 340,715 | -0.62(-1.47%) |
Oct 02, 2018 | 42.00 | 42.11 | 41.79 | 41.96 | 170,973 | -0.03(-0.08%) |
Oct 01, 2018 | 42.55 | 42.55 | 41.96 | 42.00 | 272,736 | -0.54(-1.28%) |
Sep 28, 2018 | 41.63 | 42.56 | 41.56 | 42.54 | 326,531 | +1.03(+2.47%) |
Sep 27, 2018 | 41.41 | 41.80 | 41.37 | 41.52 | 245,476 | +0.28(+0.68%) |
Sep 26, 2018 | 41.90 | 41.90 | 41.16 | 41.24 | 201,874 | -0.69(-1.64%) |
Sep 25, 2018 | 41.81 | 42.12 | 41.73 | 41.92 | 184,729 | +0.14(+0.34%) |
Sep 24, 2018 | 42.24 | 42.57 | 41.64 | 41.78 | 274,388 | -0.59(-1.40%) |
Sep 21, 2018 | 42.73 | 42.96 | 42.24 | 42.38 | 501,053 | -0.43(-1.00%) |
Sep 20, 2018 | 42.00 | 42.85 | 41.70 | 42.80 | 302,479 | +0.73(+1.73%) |
Sep 19, 2018 | 43.60 | 43.61 | 41.86 | 42.08 | 308,667 | -1.53(-3.51%) |
Sep 18, 2018 | 43.95 | 43.95 | 43.53 | 43.60 | 408,962 | -0.34(-0.78%) |
Sep 17, 2018 | 43.76 | 44.04 | 43.54 | 43.95 | 278,241 | +0.25(+0.58%) |
Sep 14, 2018 | 43.95 | 43.95 | 43.20 | 43.69 | 241,378 | -0.36(-0.81%) |
Sep 13, 2018 | 44.21 | 44.21 | 43.83 | 44.05 | 187,139 | +0.10(+0.22%) |
Sep 12, 2018 | 43.88 | 44.10 | 43.48 | 43.95 | 230,365 | +0.22(+0.51%) |
Sep 11, 2018 | 43.68 | 44.01 | 43.62 | 43.73 | 206,575 | -0.19(-0.43%) |
Sep 10, 2018 | 43.59 | 44.12 | 42.81 | 43.92 | 767,084 | +0.54(+1.24%) |
Sep 07, 2018 | 43.53 | 43.59 | 43.30 | 43.38 | 381,688 | -0.10(-0.24%) |
Sep 06, 2018 | 43.22 | 43.86 | 43.18 | 43.49 | 691,624 | +0.39(+0.90%) |
Sep 05, 2018 | 43.73 | 43.74 | 43.10 | 43.10 | 2,275,575 | -1.76(-3.92%) |
Sep 04, 2018 | 45.46 | 45.56 | 44.67 | 44.86 | 244,938 | -0.37(-0.82%) |
Aug 31, 2018 | 45.23 | 45.23 | 45.23 | 0 | +0.10(+0.21%) | |
Aug 30, 2018 | 45.44 | 45.44 | 45.04 | 45.13 | 103,568 | -0.21(-0.47%) |
Aug 29, 2018 | 45.29 | 45.45 | 45.04 | 45.35 | 178,872 | +0.01(+0.02%) |
Aug 28, 2018 | 44.79 | 45.41 | 44.60 | 45.34 | 253,047 | +0.51(+1.13%) |
Aug 27, 2018 | 44.88 | 44.94 | 44.56 | 44.83 | 186,244 | -0.04(-0.09%) |
Aug 24, 2018 | 44.72 | 45.02 | 44.43 | 44.87 | 111,541 | +0.23(+0.51%) |
Aug 23, 2018 | 44.59 | 44.78 | 44.41 | 44.64 | 141,597 | +0.08(+0.18%) |
Aug 22, 2018 | 44.65 | 45.21 | 44.20 | 44.56 | 107,240 | -0.06(-0.12%) |
Aug 21, 2018 | 44.42 | 44.62 | 44.33 | 44.62 | 188,819 | +0.13(+0.30%) |
Aug 20, 2018 | 44.42 | 44.60 | 44.24 | 44.48 | 186,154 | +0.19(+0.43%) |
Aug 17, 2018 | 43.91 | 44.45 | 43.89 | 44.29 | 115,074 | +0.35(+0.79%) |
Aug 16, 2018 | 43.19 | 43.99 | 43.18 | 43.95 | 120,579 | +0.63(+1.46%) |
Aug 15, 2018 | 43.17 | 43.42 | 43.10 | 43.31 | 158,026 | +0.17(+0.40%) |
Aug 14, 2018 | 42.56 | 43.25 | 42.52 | 43.14 | 131,543 | +0.64(+1.51%) |
Aug 13, 2018 | 42.62 | 43.10 | 42.34 | 42.50 | 187,269 | -0.09(-0.20%) |
Aug 10, 2018 | 42.93 | 43.32 | 42.55 | 42.58 | 162,265 | -0.38(-0.89%) |
Aug 09, 2018 | 42.73 | 43.15 | 42.72 | 42.96 | 124,417 | +0.36(+0.84%) |
Aug 08, 2018 | 42.68 | 42.74 | 42.34 | 42.61 | 121,890 | +0.10(+0.24%) |
Aug 07, 2018 | 42.70 | 42.70 | 41.98 | 42.50 | 202,320 | -0.26(-0.61%) |
Aug 06, 2018 | 42.82 | 43.03 | 42.65 | 42.76 | 74,898 | -0.09(-0.20%) |
Aug 03, 2018 | 42.63 | 43.03 | 42.63 | 42.85 | 107,629 | +0.19(+0.45%) |
Aug 02, 2018 | 42.54 | 42.98 | 42.23 | 42.66 | 122,529 | +0.06(+0.15%) |