Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.80 | 48.30 | 47.68 | 48.26 | 2,337,458 | +0.52(+1.09%) |
Apr 29, 2019 | 47.82 | 47.91 | 47.70 | 47.74 | 2,344,134 | -0.11(-0.23%) |
Apr 26, 2019 | 47.70 | 47.89 | 47.68 | 47.85 | 2,499,439 | +0.22(+0.45%) |
Apr 25, 2019 | 47.40 | 47.67 | 47.25 | 47.63 | 1,998,253 | +0.13(+0.28%) |
Apr 24, 2019 | 47.33 | 47.60 | 47.27 | 47.50 | 2,133,572 | +0.17(+0.36%) |
Apr 23, 2019 | 47.00 | 47.35 | 46.92 | 47.33 | 2,234,749 | +0.40(+0.86%) |
Apr 22, 2019 | 47.04 | 47.08 | 46.81 | 46.92 | 1,808,623 | -0.22(-0.46%) |
Apr 18, 2019 | 47.10 | 47.22 | 47.01 | 47.14 | 2,074,139 | +0.17(+0.36%) |
Apr 17, 2019 | 47.37 | 47.37 | 46.96 | 46.97 | 2,924,758 | -0.27(-0.57%) |
Apr 16, 2019 | 47.69 | 47.74 | 47.15 | 47.24 | 2,313,750 | -0.38(-0.79%) |
Apr 15, 2019 | 47.71 | 47.74 | 47.55 | 47.61 | 3,364,745 | -0.04(-0.08%) |
Apr 12, 2019 | 47.52 | 47.66 | 47.32 | 47.65 | 3,317,887 | +0.26(+0.55%) |
Apr 11, 2019 | 47.34 | 47.40 | 47.23 | 47.39 | 2,492,656 | +0.07(+0.15%) |
Apr 10, 2019 | 47.29 | 47.41 | 47.18 | 47.32 | 2,545,204 | +0.13(+0.27%) |
Apr 09, 2019 | 47.23 | 47.24 | 47.09 | 47.19 | 2,067,653 | -0.10(-0.21%) |
Apr 08, 2019 | 47.38 | 47.41 | 47.14 | 47.29 | 3,306,641 | -0.13(-0.28%) |
Apr 05, 2019 | 47.22 | 47.43 | 47.16 | 47.43 | 2,797,259 | +0.24(+0.51%) |
Apr 04, 2019 | 47.28 | 47.35 | 47.03 | 47.18 | 2,774,109 | -0.09(-0.19%) |
Apr 03, 2019 | 47.37 | 47.42 | 47.06 | 47.27 | 3,710,910 | -0.01(-0.02%) |
Apr 02, 2019 | 47.26 | 47.31 | 47.06 | 47.28 | 3,408,480 | +0.07(+0.15%) |
Apr 01, 2019 | 47.31 | 47.32 | 46.98 | 47.21 | 5,020,912 | +0.05(+0.11%) |
Mar 29, 2019 | 47.08 | 47.20 | 46.92 | 47.16 | 2,208,427 | +0.23(+0.50%) |
Mar 28, 2019 | 46.98 | 47.09 | 46.67 | 46.92 | 2,652,318 | +0.00(+0.00%) |
Mar 27, 2019 | 47.10 | 47.14 | 46.69 | 46.92 | 3,014,363 | -0.14(-0.30%) |
Mar 26, 2019 | 46.86 | 47.08 | 46.84 | 47.07 | 2,596,822 | +0.38(+0.81%) |
Mar 25, 2019 | 46.64 | 46.81 | 46.55 | 46.69 | 4,616,185 | +0.02(+0.04%) |
Mar 22, 2019 | 46.73 | 46.96 | 46.64 | 46.67 | 3,789,510 | -0.13(-0.27%) |
Mar 21, 2019 | 46.22 | 46.86 | 46.19 | 46.80 | 1,782,245 | +0.51(+1.10%) |
Mar 20, 2019 | 46.40 | 46.61 | 46.19 | 46.29 | 3,205,673 | -0.14(-0.31%) |
Mar 19, 2019 | 46.77 | 46.77 | 46.30 | 46.43 | 2,994,169 | -0.26(-0.56%) |
Mar 18, 2019 | 46.82 | 46.85 | 46.55 | 46.69 | 1,894,102 | -0.08(-0.18%) |
Mar 15, 2019 | 46.72 | 46.93 | 46.63 | 46.77 | 2,966,563 | +0.09(+0.19%) |
Mar 14, 2019 | 46.66 | 46.80 | 46.51 | 46.68 | 1,624,744 | +0.03(+0.06%) |
Mar 13, 2019 | 46.56 | 46.74 | 46.52 | 46.66 | 2,696,722 | +0.19(+0.40%) |
Mar 12, 2019 | 46.36 | 46.54 | 46.32 | 46.47 | 3,384,484 | +0.19(+0.41%) |
Mar 11, 2019 | 45.90 | 46.28 | 45.85 | 46.28 | 2,346,798 | +0.49(+1.07%) |
Mar 08, 2019 | 45.71 | 45.81 | 45.52 | 45.79 | 3,203,096 | -0.04(-0.08%) |
Mar 07, 2019 | 45.94 | 46.06 | 45.75 | 45.83 | 5,379,849 | -0.14(-0.31%) |
Mar 06, 2019 | 46.13 | 46.17 | 45.94 | 45.97 | 2,356,511 | -0.14(-0.31%) |
Mar 05, 2019 | 46.17 | 46.22 | 46.09 | 46.11 | 2,849,092 | -0.04(-0.10%) |
Mar 04, 2019 | 46.33 | 46.38 | 45.77 | 46.16 | 3,208,661 | -0.08(-0.17%) |
Mar 01, 2019 | 46.28 | 46.28 | 45.92 | 46.24 | 3,296,703 | +0.13(+0.29%) |
Feb 28, 2019 | 45.94 | 46.30 | 45.89 | 46.10 | 1,959,423 | +0.18(+0.39%) |
Feb 27, 2019 | 45.82 | 45.96 | 45.71 | 45.92 | 2,596,678 | +0.04(+0.10%) |
Feb 26, 2019 | 45.92 | 46.01 | 45.79 | 45.88 | 2,552,623 | -0.03(-0.06%) |
Feb 25, 2019 | 46.21 | 46.22 | 45.84 | 45.91 | 2,724,222 | -0.13(-0.29%) |
Feb 22, 2019 | 45.86 | 46.09 | 45.77 | 46.04 | 2,188,631 | +0.21(+0.47%) |
Feb 21, 2019 | 45.62 | 45.87 | 45.49 | 45.83 | 3,137,824 | +0.11(+0.23%) |
Feb 20, 2019 | 45.65 | 45.77 | 45.48 | 45.72 | 1,446,429 | +0.06(+0.14%) |
Feb 19, 2019 | 45.50 | 45.71 | 45.43 | 45.66 | 3,195,105 | +0.10(+0.23%) |
Feb 15, 2019 | 45.37 | 45.55 | 45.36 | 45.55 | 2,562,271 | +0.41(+0.91%) |
Feb 14, 2019 | 45.21 | 45.32 | 45.03 | 45.14 | 4,438,228 | -0.20(-0.43%) |
Feb 13, 2019 | 45.26 | 45.40 | 45.17 | 45.34 | 2,272,175 | +0.12(+0.26%) |
Feb 12, 2019 | 45.14 | 45.28 | 44.99 | 45.22 | 2,310,426 | +0.22(+0.50%) |
Feb 11, 2019 | 45.03 | 45.06 | 44.87 | 45.00 | 2,087,811 | +0.03(+0.06%) |
Feb 08, 2019 | 44.68 | 44.97 | 44.65 | 44.97 | 3,961,839 | +0.21(+0.46%) |
Feb 07, 2019 | 44.45 | 44.78 | 44.37 | 44.77 | 2,380,313 | +0.12(+0.28%) |
Feb 06, 2019 | 44.62 | 44.65 | 44.51 | 44.64 | 1,628,121 | -0.05(-0.12%) |
Feb 05, 2019 | 44.62 | 44.70 | 44.46 | 44.70 | 3,830,644 | +0.12(+0.26%) |
Feb 04, 2019 | 44.35 | 44.58 | 44.04 | 44.58 | 3,561,598 | +0.21(+0.48%) |
Feb 01, 2019 | 44.38 | 44.44 | 44.12 | 44.37 | 3,074,321 | +0.04(+0.10%) |
Jan 31, 2019 | 43.77 | 44.39 | 43.61 | 44.32 | 3,943,386 | +0.49(+1.12%) |
Jan 30, 2019 | 43.46 | 43.97 | 43.42 | 43.83 | 3,920,781 | +0.46(+1.07%) |
Jan 29, 2019 | 43.28 | 43.40 | 43.18 | 43.37 | 2,195,679 | +0.12(+0.27%) |
Jan 28, 2019 | 43.14 | 43.25 | 42.96 | 43.25 | 3,759,983 | -0.04(-0.08%) |
Jan 25, 2019 | 43.36 | 43.46 | 43.17 | 43.29 | 3,070,400 | +0.08(+0.19%) |
Jan 24, 2019 | 43.13 | 43.21 | 42.92 | 43.21 | 1,894,751 | -0.03(-0.06%) |
Jan 23, 2019 | 43.13 | 43.25 | 42.88 | 43.23 | 2,459,254 | +0.20(+0.46%) |
Jan 22, 2019 | 43.04 | 43.20 | 42.71 | 43.04 | 3,578,512 | -0.11(-0.26%) |
Jan 18, 2019 | 43.02 | 43.17 | 42.89 | 43.15 | 2,593,114 | +0.35(+0.81%) |
Jan 17, 2019 | 42.44 | 42.86 | 42.44 | 42.80 | 2,394,856 | +0.28(+0.65%) |
Jan 16, 2019 | 42.41 | 42.60 | 42.28 | 42.53 | 2,096,326 | +0.09(+0.21%) |
Jan 15, 2019 | 41.97 | 42.45 | 41.96 | 42.44 | 3,290,558 | +0.52(+1.23%) |
Jan 14, 2019 | 41.99 | 42.04 | 41.81 | 41.92 | 1,636,403 | -0.28(-0.65%) |
Jan 11, 2019 | 42.08 | 42.21 | 41.97 | 42.20 | 2,155,634 | -0.02(-0.04%) |
Jan 10, 2019 | 41.67 | 42.23 | 41.65 | 42.21 | 1,796,652 | +0.42(+1.00%) |
Jan 09, 2019 | 41.88 | 41.96 | 41.63 | 41.80 | 4,270,119 | -0.02(-0.04%) |
Jan 08, 2019 | 41.63 | 41.82 | 41.36 | 41.81 | 2,285,579 | +0.45(+1.08%) |
Jan 07, 2019 | 41.30 | 41.64 | 41.17 | 41.37 | 4,878,498 | +0.03(+0.06%) |
Jan 04, 2019 | 40.77 | 41.42 | 40.75 | 41.34 | 5,132,456 | +0.83(+2.04%) |
Jan 03, 2019 | 40.85 | 41.05 | 40.44 | 40.51 | 6,973,489 | -0.41(-1.00%) |
Jan 02, 2019 | 41.14 | 41.15 | 40.71 | 40.92 | 7,328,319 | -0.63(-1.52%) |
Dec 31, 2018 | 41.40 | 41.55 | 41.08 | 41.55 | 5,360,907 | +0.35(+0.84%) |
Dec 28, 2018 | 41.46 | 41.69 | 41.06 | 41.21 | 9,607,626 | -0.04(-0.09%) |
Dec 27, 2018 | 40.51 | 41.26 | 40.03 | 41.24 | 8,671,891 | +0.41(+1.00%) |
Dec 26, 2018 | 39.77 | 40.86 | 39.33 | 40.83 | 8,968,989 | +1.15(+2.90%) |
Dec 24, 2018 | 40.98 | 41.06 | 39.66 | 39.68 | 8,586,051 | -1.40(-3.40%) |
Dec 21, 2018 | 41.54 | 42.37 | 41.06 | 41.08 | 11,395,218 | -0.44(-1.07%) |
Dec 20, 2018 | 41.79 | 42.01 | 41.13 | 41.53 | 15,006,006 | -0.36(-0.85%) |
Dec 19, 2018 | 42.31 | 42.79 | 41.67 | 41.88 | 9,131,123 | -0.35(-0.82%) |
Dec 18, 2018 | 42.49 | 42.73 | 42.02 | 42.23 | 5,173,877 | -0.05(-0.13%) |
Dec 17, 2018 | 43.33 | 43.33 | 42.11 | 42.28 | 5,228,296 | -1.08(-2.48%) |
Dec 14, 2018 | 43.63 | 43.68 | 43.22 | 43.36 | 4,795,944 | -0.50(-1.14%) |
Dec 13, 2018 | 43.73 | 44.01 | 43.71 | 43.86 | 2,507,790 | +0.20(+0.47%) |
Dec 12, 2018 | 44.15 | 44.20 | 43.62 | 43.65 | 3,335,496 | -0.14(-0.32%) |
Dec 11, 2018 | 44.09 | 44.20 | 43.68 | 43.79 | 3,220,357 | +0.01(+0.02%) |
Dec 10, 2018 | 43.80 | 43.92 | 43.00 | 43.78 | 7,009,292 | +0.02(+0.04%) |
Dec 07, 2018 | 44.18 | 44.36 | 43.61 | 43.77 | 5,138,230 | -0.49(-1.10%) |
Dec 06, 2018 | 43.88 | 44.26 | 43.09 | 44.26 | 5,152,510 | +0.04(+0.10%) |
Dec 04, 2018 | 44.89 | 44.99 | 44.09 | 44.21 | 3,730,391 | -0.64(-1.43%) |
Dec 03, 2018 | 44.93 | 44.97 | 44.44 | 44.85 | 3,696,091 | +0.27(+0.60%) |
Nov 30, 2018 | 44.19 | 44.68 | 44.18 | 44.58 | 3,569,427 | +0.40(+0.91%) |
Nov 29, 2018 | 44.20 | 44.36 | 43.95 | 44.18 | 2,973,775 | -0.05(-0.12%) |
Nov 28, 2018 | 43.78 | 44.24 | 43.72 | 44.24 | 3,545,926 | +0.54(+1.24%) |
Nov 27, 2018 | 43.47 | 43.70 | 43.38 | 43.70 | 2,052,775 | +0.14(+0.33%) |
Nov 26, 2018 | 43.48 | 43.58 | 43.32 | 43.55 | 1,808,725 | +0.28(+0.64%) |
Nov 23, 2018 | 43.19 | 43.43 | 43.09 | 43.28 | 1,308,966 | -0.06(-0.14%) |
Nov 21, 2018 | 43.34 | 43.34 | 43.34 | 0 | -0.20(-0.45%) | |
Nov 20, 2018 | 43.87 | 44.02 | 43.49 | 43.54 | 5,821,879 | -0.52(-1.17%) |
Nov 19, 2018 | 44.11 | 44.31 | 43.82 | 44.05 | 2,782,432 | -0.10(-0.23%) |
Nov 16, 2018 | 43.85 | 44.27 | 43.83 | 44.15 | 3,008,128 | +0.31(+0.71%) |
Nov 15, 2018 | 43.43 | 43.88 | 43.16 | 43.84 | 5,530,260 | +0.22(+0.51%) |
Nov 14, 2018 | 43.98 | 43.99 | 43.45 | 43.62 | 3,974,069 | -0.22(-0.51%) |
Nov 13, 2018 | 43.88 | 44.00 | 43.67 | 43.84 | 4,060,791 | +0.00(+0.00%) |
Nov 12, 2018 | 44.06 | 44.24 | 43.76 | 43.84 | 3,420,043 | -0.20(-0.46%) |
Nov 09, 2018 | 43.89 | 44.17 | 43.83 | 44.04 | 2,811,387 | +0.10(+0.22%) |
Nov 08, 2018 | 43.79 | 43.95 | 43.70 | 43.95 | 2,446,811 | +0.11(+0.24%) |
Nov 07, 2018 | 43.49 | 43.88 | 43.29 | 43.84 | 3,313,848 | +0.62(+1.44%) |
Nov 06, 2018 | 42.95 | 43.24 | 42.85 | 43.22 | 3,036,995 | +0.28(+0.64%) |
Nov 05, 2018 | 42.58 | 43.02 | 42.58 | 42.94 | 3,498,221 | +0.43(+1.00%) |
Nov 02, 2018 | 42.89 | 42.92 | 42.17 | 42.52 | 4,412,018 | -0.17(-0.39%) |
Nov 01, 2018 | 42.63 | 42.76 | 42.50 | 42.69 | 14,247,628 | +0.10(+0.23%) |
Oct 31, 2018 | 42.79 | 42.98 | 42.51 | 42.59 | 4,297,748 | -0.07(-0.17%) |
Oct 30, 2018 | 42.30 | 42.70 | 42.26 | 42.66 | 11,631,677 | +0.41(+0.97%) |
Oct 29, 2018 | 42.24 | 42.63 | 41.84 | 42.25 | 9,747,942 | +0.36(+0.87%) |
Oct 26, 2018 | 42.32 | 42.33 | 41.66 | 41.89 | 11,314,960 | -0.66(-1.54%) |
Oct 25, 2018 | 42.42 | 42.74 | 42.15 | 42.54 | 5,203,349 | +0.22(+0.52%) |
Oct 24, 2018 | 42.48 | 42.89 | 42.30 | 42.32 | 5,876,867 | -0.16(-0.38%) |
Oct 23, 2018 | 42.27 | 42.67 | 42.04 | 42.48 | 4,892,142 | -0.06(-0.15%) |
Oct 22, 2018 | 42.99 | 43.01 | 42.54 | 42.54 | 2,968,635 | -0.42(-0.98%) |
Oct 19, 2018 | 42.71 | 43.09 | 42.71 | 42.96 | 3,258,066 | +0.33(+0.77%) |
Oct 18, 2018 | 42.79 | 43.04 | 42.47 | 42.64 | 3,702,133 | -0.24(-0.56%) |
Oct 17, 2018 | 42.76 | 42.97 | 42.51 | 42.88 | 3,069,140 | +0.05(+0.12%) |
Oct 16, 2018 | 42.23 | 42.86 | 42.17 | 42.82 | 2,877,810 | +0.71(+1.68%) |
Oct 15, 2018 | 42.06 | 42.43 | 42.02 | 42.11 | 3,936,005 | +0.04(+0.08%) |
Oct 12, 2018 | 42.25 | 42.30 | 41.74 | 42.08 | 7,850,425 | +0.13(+0.32%) |
Oct 11, 2018 | 43.05 | 43.10 | 41.85 | 41.95 | 13,988,443 | -1.13(-2.63%) |
Oct 10, 2018 | 43.89 | 43.93 | 43.05 | 43.08 | 4,496,243 | -0.90(-2.05%) |
Oct 09, 2018 | 43.89 | 44.06 | 43.81 | 43.98 | 2,097,161 | +0.04(+0.08%) |
Oct 08, 2018 | 43.69 | 44.04 | 43.69 | 43.95 | 3,367,381 | +0.28(+0.65%) |
Oct 05, 2018 | 43.60 | 43.78 | 43.58 | 43.66 | 3,376,143 | +0.06(+0.14%) |
Oct 04, 2018 | 43.61 | 43.61 | 43.40 | 43.60 | 1,592,787 | -0.06(-0.14%) |
Oct 03, 2018 | 43.97 | 44.08 | 43.52 | 43.66 | 1,437,846 | -0.22(-0.50%) |
Oct 02, 2018 | 43.81 | 44.00 | 43.80 | 43.89 | 1,264,036 | +0.06(+0.14%) |
Oct 01, 2018 | 43.94 | 43.96 | 43.72 | 43.82 | 2,093,063 | -0.04(-0.10%) |
Sep 28, 2018 | 43.56 | 43.87 | 43.56 | 43.87 | 1,018,555 | +0.29(+0.67%) |
Sep 27, 2018 | 43.50 | 43.78 | 43.48 | 43.58 | 1,340,493 | +0.08(+0.18%) |
Sep 26, 2018 | 43.86 | 43.89 | 43.44 | 43.50 | 1,909,743 | -0.34(-0.77%) |
Sep 25, 2018 | 44.09 | 44.09 | 43.77 | 43.83 | 1,816,868 | -0.19(-0.44%) |
Sep 24, 2018 | 44.42 | 44.43 | 44.00 | 44.03 | 1,435,637 | -0.45(-1.01%) |
Sep 21, 2018 | 44.50 | 44.57 | 44.36 | 44.48 | 1,182,709 | +0.04(+0.10%) |
Sep 20, 2018 | 44.18 | 44.43 | 44.12 | 44.43 | 1,567,960 | +0.32(+0.72%) |
Sep 19, 2018 | 44.47 | 44.47 | 44.07 | 44.11 | 1,408,656 | -0.33(-0.74%) |
Sep 18, 2018 | 44.42 | 44.49 | 44.30 | 44.44 | 847,489 | +0.00(+0.00%) |
Sep 17, 2018 | 44.35 | 44.53 | 44.35 | 44.44 | 1,780,311 | -0.04(-0.10%) |
Sep 14, 2018 | 44.50 | 44.50 | 44.28 | 44.49 | 1,729,175 | -0.09(-0.20%) |
Sep 13, 2018 | 44.45 | 44.59 | 44.37 | 44.57 | 4,120,415 | +0.22(+0.50%) |
Sep 12, 2018 | 44.34 | 44.43 | 44.30 | 44.35 | 4,561,010 | -0.01(-0.02%) |
Sep 11, 2018 | 44.26 | 44.47 | 44.26 | 44.36 | 2,206,597 | -0.01(-0.02%) |
Sep 10, 2018 | 44.29 | 44.45 | 44.25 | 44.37 | 2,676,384 | +0.19(+0.42%) |
Sep 07, 2018 | 44.28 | 44.30 | 44.12 | 44.19 | 2,157,596 | -0.28(-0.64%) |
Sep 06, 2018 | 44.28 | 44.50 | 44.25 | 44.47 | 1,498,897 | +0.24(+0.54%) |
Sep 05, 2018 | 43.96 | 44.28 | 43.92 | 44.23 | 1,115,046 | +0.24(+0.54%) |
Sep 04, 2018 | 43.96 | 44.09 | 43.85 | 43.99 | 1,426,908 | -0.04(-0.08%) |
Aug 31, 2018 | 44.03 | 44.03 | 44.03 | 0 | +0.04(+0.08%) | |
Aug 30, 2018 | 44.10 | 44.12 | 43.88 | 43.99 | 1,487,111 | -0.16(-0.36%) |
Aug 29, 2018 | 43.98 | 44.15 | 43.97 | 44.15 | 1,498,087 | +0.21(+0.48%) |
Aug 28, 2018 | 43.92 | 43.98 | 43.84 | 43.94 | 1,378,563 | +0.04(+0.08%) |
Aug 27, 2018 | 43.95 | 44.06 | 43.79 | 43.90 | 1,435,691 | +0.03(+0.06%) |
Aug 24, 2018 | 43.66 | 43.92 | 43.63 | 43.88 | 851,641 | +0.26(+0.59%) |
Aug 23, 2018 | 43.64 | 43.75 | 43.60 | 43.62 | 841,150 | -0.06(-0.14%) |
Aug 22, 2018 | 43.82 | 43.92 | 43.62 | 43.68 | 1,178,433 | -0.19(-0.42%) |
Aug 21, 2018 | 43.99 | 44.02 | 43.84 | 43.87 | 927,971 | -0.12(-0.28%) |
Aug 20, 2018 | 44.07 | 44.11 | 43.99 | 43.99 | 1,881,904 | +0.01(+0.01%) |
Aug 17, 2018 | 43.74 | 44.06 | 43.73 | 43.98 | 1,974,705 | +0.24(+0.54%) |
Aug 16, 2018 | 43.49 | 43.78 | 43.49 | 43.75 | 1,404,935 | +0.33(+0.75%) |
Aug 15, 2018 | 43.19 | 43.42 | 43.16 | 43.42 | 1,527,806 | +0.08(+0.18%) |
Aug 14, 2018 | 43.17 | 43.41 | 43.17 | 43.34 | 1,018,145 | +0.21(+0.49%) |
Aug 13, 2018 | 43.23 | 43.30 | 43.02 | 43.13 | 1,185,835 | -0.10(-0.22%) |
Aug 10, 2018 | 43.33 | 43.43 | 43.15 | 43.23 | 956,204 | -0.18(-0.41%) |
Aug 09, 2018 | 43.41 | 43.46 | 43.37 | 43.40 | 889,347 | +0.02(+0.04%) |
Aug 08, 2018 | 43.48 | 43.50 | 43.32 | 43.38 | 923,754 | -0.10(-0.22%) |
Aug 07, 2018 | 43.51 | 43.53 | 43.38 | 43.48 | 1,185,763 | -0.03(-0.06%) |
Aug 06, 2018 | 43.44 | 43.57 | 43.38 | 43.51 | 1,299,810 | +0.06(+0.14%) |
Aug 03, 2018 | 43.08 | 43.45 | 43.06 | 43.45 | 1,077,513 | +0.37(+0.86%) |
Aug 02, 2018 | 42.94 | 43.14 | 42.84 | 43.08 | 3,526,683 | -0.03(-0.06%) |
Aug 01, 2018 | 43.16 | 43.16 | 42.98 | 43.10 | 1,244,082 | -0.16(-0.37%) |
Jul 31, 2018 | 42.85 | 43.27 | 42.78 | 43.26 | 1,543,114 | +0.58(+1.37%) |
Jul 30, 2018 | 42.91 | 42.97 | 42.68 | 42.68 | 1,559,899 | -0.26(-0.60%) |
Jul 27, 2018 | 43.15 | 43.19 | 42.89 | 42.93 | 1,572,628 | -0.21(-0.49%) |
Jul 26, 2018 | 42.91 | 43.21 | 42.91 | 43.15 | 1,548,735 | +0.30(+0.70%) |
Jul 25, 2018 | 42.46 | 42.85 | 42.46 | 42.85 | 1,818,756 | +0.35(+0.83%) |
Jul 24, 2018 | 42.40 | 42.49 | 42.20 | 42.49 | 1,143,656 | +0.12(+0.29%) |
Jul 23, 2018 | 42.51 | 42.52 | 42.30 | 42.37 | 2,008,953 | -0.13(-0.32%) |
Jul 20, 2018 | 42.59 | 42.60 | 42.42 | 42.50 | 817,482 | -0.17(-0.39%) |
Jul 19, 2018 | 42.56 | 42.81 | 42.56 | 42.67 | 1,107,790 | +0.05(+0.12%) |
Jul 18, 2018 | 42.61 | 42.65 | 42.48 | 42.62 | 818,862 | -0.04(-0.08%) |
Jul 17, 2018 | 42.58 | 42.69 | 42.53 | 42.65 | 752,688 | +0.10(+0.23%) |
Jul 16, 2018 | 42.64 | 42.66 | 42.49 | 42.56 | 978,444 | -0.11(-0.27%) |
Jul 13, 2018 | 42.63 | 42.70 | 42.54 | 42.67 | 811,474 | +0.01(+0.02%) |
Jul 12, 2018 | 42.56 | 42.66 | 42.46 | 42.66 | 1,178,887 | +0.26(+0.62%) |
Jul 11, 2018 | 42.23 | 42.52 | 42.23 | 42.40 | 1,056,224 | -0.01(-0.02%) |
Jul 10, 2018 | 42.19 | 42.45 | 42.09 | 42.41 | 634,632 | +0.26(+0.61%) |
Jul 09, 2018 | 42.48 | 42.48 | 42.11 | 42.15 | 1,303,413 | -0.23(-0.54%) |
Jul 06, 2018 | 42.17 | 42.47 | 42.17 | 42.38 | 1,463,144 | +0.19(+0.44%) |
Jul 05, 2018 | 41.97 | 42.19 | 41.88 | 42.19 | 1,255,807 | +0.31(+0.74%) |
Jul 03, 2018 | 41.89 | 41.89 | 41.89 | 0 | +0.04(+0.11%) | |
Jul 02, 2018 | 41.63 | 41.85 | 41.51 | 41.84 | 1,920,350 | +0.06(+0.15%) |
Jun 29, 2018 | 41.75 | 42.06 | 41.64 | 41.78 | 1,330,401 | +0.04(+0.08%) |
Jun 28, 2018 | 41.51 | 41.83 | 41.51 | 41.74 | 1,851,709 | +0.26(+0.62%) |
Jun 27, 2018 | 41.73 | 41.88 | 41.49 | 41.49 | 1,706,031 | -0.24(-0.57%) |
Jun 26, 2018 | 41.80 | 41.90 | 41.70 | 41.73 | 1,717,660 | -0.04(-0.08%) |
Jun 25, 2018 | 41.62 | 41.86 | 41.54 | 41.76 | 1,577,611 | +0.04(+0.11%) |
Jun 22, 2018 | 41.60 | 41.80 | 41.56 | 41.72 | 2,795,238 | +0.26(+0.62%) |
Jun 21, 2018 | 41.55 | 41.57 | 41.38 | 41.46 | 1,589,705 | -0.14(-0.34%) |
Jun 20, 2018 | 41.65 | 41.69 | 41.55 | 41.60 | 1,438,065 | +0.00(+0.00%) |
Jun 19, 2018 | 41.64 | 41.40 | 41.60 | 794,476 | +0.00(+0.00%) | |
Jun 18, 2018 | 41.58 | 41.64 | 41.46 | 41.60 | 1,272,144 | -0.13(-0.32%) |
Jun 15, 2018 | 41.76 | 41.57 | 41.74 | 1,261,780 | +0.17(+0.40%) | |
Jun 14, 2018 | 41.47 | 41.62 | 41.46 | 41.57 | 1,162,760 | +0.18(+0.45%) |
Jun 13, 2018 | 41.58 | 41.70 | 41.38 | 41.39 | 1,092,948 | -0.22(-0.53%) |
Jun 12, 2018 | 41.47 | 41.63 | 41.45 | 41.61 | 1,239,346 | +0.16(+0.38%) |
Jun 11, 2018 | 41.59 | 41.65 | 41.43 | 41.45 | 1,120,871 | -0.10(-0.23%) |
Jun 08, 2018 | 41.37 | 41.55 | 41.37 | 41.54 | 1,222,936 | +0.16(+0.38%) |
Jun 07, 2018 | 41.33 | 41.46 | 41.26 | 41.39 | 1,321,585 | +0.07(+0.17%) |
Jun 06, 2018 | 41.32 | 1,088,588 | +0.04(+0.09%) | |||
Jun 05, 2018 | 41.39 | 41.46 | 41.21 | 41.28 | 666,126 | -0.11(-0.28%) |