Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 45.92 | 46.41 | 45.62 | 46.18 | 1,856,900 | +0.38(+0.83%) |
Jun 27, 2019 | 45.21 | 45.84 | 45.21 | 45.80 | 328,263 | +0.74(+1.64%) |
Jun 26, 2019 | 45.63 | 45.75 | 44.41 | 45.06 | 527,381 | -0.57(-1.25%) |
Jun 25, 2019 | 46.38 | 46.45 | 45.62 | 45.63 | 341,534 | -0.62(-1.34%) |
Jun 24, 2019 | 46.09 | 46.37 | 45.85 | 46.25 | 314,944 | -0.25(-0.54%) |
Jun 21, 2019 | 46.44 | 46.68 | 45.68 | 46.50 | 725,700 | -0.26(-0.56%) |
Jun 20, 2019 | 46.39 | 47.13 | 45.98 | 46.76 | 495,066 | +0.71(+1.54%) |
Jun 19, 2019 | 46.04 | 46.33 | 45.87 | 46.05 | 770,071 | -0.06(-0.13%) |
Jun 18, 2019 | 46.29 | 46.84 | 45.71 | 46.11 | 453,659 | -0.04(-0.09%) |
Jun 17, 2019 | 45.95 | 46.55 | 45.95 | 46.15 | 352,145 | +0.26(+0.57%) |
Jun 14, 2019 | 45.03 | 46.06 | 45.03 | 45.89 | 215,300 | +0.28(+0.61%) |
Jun 13, 2019 | 45.35 | 45.63 | 44.92 | 45.61 | 275,043 | +0.28(+0.62%) |
Jun 12, 2019 | 45.29 | 45.55 | 45.02 | 45.33 | 211,213 | +0.05(+0.11%) |
Jun 11, 2019 | 45.03 | 45.82 | 44.83 | 45.28 | 306,451 | -0.10(-0.22%) |
Jun 10, 2019 | 45.03 | 45.78 | 45.03 | 45.38 | 315,967 | -0.28(-0.61%) |
Jun 07, 2019 | 45.63 | 46.19 | 45.37 | 45.66 | 269,200 | +0.29(+0.64%) |
Jun 06, 2019 | 45.63 | 45.78 | 44.63 | 45.37 | 244,071 | -0.14(-0.31%) |
Jun 05, 2019 | 44.19 | 45.54 | 44.15 | 45.51 | 427,899 | +1.53(+3.48%) |
Jun 04, 2019 | 44.91 | 44.96 | 43.72 | 43.98 | 471,015 | -0.97(-2.16%) |
Jun 03, 2019 | 46.23 | 46.28 | 44.61 | 44.95 | 425,873 | -1.22(-2.64%) |
May 31, 2019 | 46.21 | 46.66 | 45.66 | 46.17 | 488,900 | +0.03(+0.07%) |
May 30, 2019 | 45.68 | 46.18 | 45.52 | 46.14 | 325,586 | +0.56(+1.23%) |
May 29, 2019 | 46.22 | 46.22 | 45.34 | 45.58 | 255,138 | -0.60(-1.30%) |
May 28, 2019 | 46.47 | 46.72 | 46.05 | 46.18 | 582,648 | +0.00(+0.00%) |
May 24, 2019 | 46.00 | 46.42 | 46.00 | 46.18 | 343,000 | +0.34(+0.74%) |
May 23, 2019 | 45.65 | 46.16 | 45.37 | 45.84 | 248,042 | +0.01(+0.02%) |
May 22, 2019 | 45.58 | 45.95 | 45.34 | 45.83 | 282,430 | +0.31(+0.68%) |
May 21, 2019 | 45.12 | 45.82 | 45.12 | 45.52 | 504,201 | +0.10(+0.22%) |
May 20, 2019 | 45.69 | 45.72 | 45.13 | 45.42 | 248,660 | -0.55(-1.20%) |
May 17, 2019 | 45.31 | 46.01 | 45.01 | 45.97 | 333,600 | +0.44(+0.97%) |
May 16, 2019 | 44.97 | 45.76 | 44.93 | 45.53 | 313,381 | +0.03(+0.07%) |
May 15, 2019 | 45.55 | 46.50 | 45.25 | 45.50 | 720,337 | -0.06(-0.13%) |
May 14, 2019 | 44.77 | 45.64 | 44.50 | 45.56 | 457,731 | +0.84(+1.88%) |
May 13, 2019 | 44.19 | 44.75 | 43.76 | 44.72 | 344,888 | +0.12(+0.27%) |
May 10, 2019 | 43.82 | 44.68 | 43.74 | 44.60 | 544,500 | +0.68(+1.55%) |
May 09, 2019 | 44.23 | 44.31 | 43.26 | 43.92 | 308,830 | -0.21(-0.48%) |
May 08, 2019 | 44.49 | 45.22 | 44.07 | 44.13 | 406,307 | -0.13(-0.29%) |
May 07, 2019 | 44.97 | 44.97 | 44.11 | 44.26 | 532,651 | -0.57(-1.27%) |
May 06, 2019 | 44.74 | 45.26 | 44.62 | 44.83 | 384,221 | -0.19(-0.42%) |
May 03, 2019 | 44.49 | 45.14 | 44.49 | 45.02 | 423,000 | +0.68(+1.53%) |
May 02, 2019 | 44.02 | 45.86 | 44.02 | 44.34 | 754,597 | +0.09(+0.20%) |
May 01, 2019 | 45.69 | 45.69 | 43.90 | 44.25 | 808,724 | -1.10(-2.43%) |
Apr 30, 2019 | 44.95 | 45.63 | 44.68 | 45.35 | 428,548 | +0.54(+1.21%) |
Apr 29, 2019 | 44.93 | 45.37 | 44.74 | 44.81 | 344,154 | -0.20(-0.44%) |
Apr 26, 2019 | 45.76 | 45.76 | 44.69 | 45.01 | 340,900 | -0.62(-1.36%) |
Apr 25, 2019 | 45.51 | 45.79 | 44.98 | 45.63 | 288,516 | -0.10(-0.22%) |
Apr 24, 2019 | 45.23 | 45.93 | 45.23 | 45.73 | 430,941 | +0.50(+1.11%) |
Apr 23, 2019 | 45.42 | 45.42 | 44.60 | 45.23 | 460,512 | -0.15(-0.33%) |
Apr 22, 2019 | 45.63 | 45.88 | 44.69 | 45.38 | 351,903 | -0.47(-1.03%) |
Apr 18, 2019 | 45.63 | 46.36 | 45.58 | 45.85 | 450,000 | +0.11(+0.24%) |
Apr 17, 2019 | 45.57 | 46.46 | 45.45 | 45.74 | 217,564 | -0.28(-0.61%) |
Apr 16, 2019 | 46.56 | 46.81 | 45.69 | 46.02 | 417,934 | -0.65(-1.39%) |
Apr 15, 2019 | 46.74 | 46.86 | 46.30 | 46.67 | 196,264 | +0.00(+0.00%) |
Apr 12, 2019 | 46.14 | 46.79 | 45.77 | 46.67 | 223,200 | +0.71(+1.54%) |
Apr 11, 2019 | 46.39 | 46.53 | 45.82 | 45.96 | 276,255 | -0.40(-0.86%) |
Apr 10, 2019 | 46.55 | 46.95 | 46.23 | 46.36 | 578,937 | +0.10(+0.22%) |
Apr 09, 2019 | 45.62 | 46.55 | 45.59 | 46.26 | 820,781 | +0.62(+1.36%) |
Apr 08, 2019 | 46.01 | 46.01 | 44.69 | 45.64 | 696,827 | -0.43(-0.93%) |
Apr 05, 2019 | 46.00 | 46.26 | 45.82 | 46.07 | 530,200 | +0.23(+0.50%) |
Apr 04, 2019 | 45.68 | 45.85 | 45.20 | 45.84 | 197,495 | +0.21(+0.46%) |
Apr 03, 2019 | 45.38 | 45.91 | 45.31 | 45.63 | 317,996 | +0.11(+0.24%) |
Apr 02, 2019 | 45.50 | 45.60 | 44.74 | 45.52 | 544,442 | +0.22(+0.49%) |
Apr 01, 2019 | 45.10 | 45.33 | 44.71 | 45.30 | 256,623 | +0.31(+0.69%) |
Mar 29, 2019 | 44.94 | 45.03 | 44.32 | 44.99 | 436,500 | +0.17(+0.38%) |
Mar 28, 2019 | 44.72 | 45.28 | 44.55 | 44.82 | 414,468 | +0.10(+0.22%) |
Mar 27, 2019 | 44.94 | 45.09 | 44.06 | 44.72 | 371,706 | -0.13(-0.29%) |
Mar 26, 2019 | 44.51 | 44.88 | 44.38 | 44.85 | 401,457 | +0.60(+1.36%) |
Mar 25, 2019 | 44.30 | 44.52 | 43.74 | 44.25 | 250,755 | -0.09(-0.20%) |
Mar 22, 2019 | 44.31 | 44.91 | 43.86 | 44.34 | 726,800 | -0.03(-0.07%) |
Mar 21, 2019 | 43.09 | 44.62 | 43.09 | 44.37 | 271,460 | +1.12(+2.59%) |
Mar 20, 2019 | 43.00 | 43.61 | 42.66 | 43.25 | 172,842 | +0.18(+0.42%) |
Mar 19, 2019 | 43.45 | 43.50 | 42.84 | 43.07 | 279,252 | -0.78(-1.78%) |
Mar 18, 2019 | 43.36 | 43.87 | 43.22 | 43.85 | 322,142 | +0.49(+1.13%) |
Mar 15, 2019 | 43.22 | 43.42 | 42.79 | 43.36 | 934,700 | +0.26(+0.60%) |
Mar 14, 2019 | 43.24 | 43.38 | 42.87 | 43.10 | 252,313 | -0.05(-0.12%) |
Mar 13, 2019 | 42.93 | 43.24 | 42.75 | 43.15 | 329,869 | +0.27(+0.63%) |
Mar 12, 2019 | 42.96 | 43.00 | 42.65 | 42.88 | 363,667 | +0.07(+0.16%) |
Mar 11, 2019 | 41.75 | 42.83 | 41.57 | 42.81 | 569,486 | +1.26(+3.03%) |
Mar 08, 2019 | 41.64 | 41.92 | 41.42 | 41.55 | 745,200 | +0.00(+0.00%) |
Mar 07, 2019 | 41.64 | 42.03 | 41.36 | 41.55 | 557,052 | +0.27(+0.65%) |
Mar 06, 2019 | 42.01 | 42.01 | 41.17 | 41.28 | 1,090,555 | -0.73(-1.74%) |
Mar 05, 2019 | 41.85 | 42.42 | 41.64 | 42.01 | 728,258 | -0.02(-0.05%) |
Mar 04, 2019 | 42.36 | 42.40 | 41.34 | 42.03 | 710,634 | -0.08(-0.19%) |
Mar 01, 2019 | 41.84 | 42.15 | 41.11 | 42.11 | 1,429,200 | +0.38(+0.91%) |
Feb 28, 2019 | 42.49 | 42.49 | 41.60 | 41.73 | 840,866 | -0.92(-2.16%) |
Feb 27, 2019 | 42.35 | 42.78 | 41.75 | 42.65 | 3,538,716 | +0.44(+1.04%) |
Feb 26, 2019 | 42.99 | 43.48 | 41.64 | 42.21 | 1,782,399 | -1.92(-4.35%) |
Feb 25, 2019 | 43.92 | 44.88 | 43.82 | 44.13 | 603,904 | -0.55(-1.23%) |
Feb 22, 2019 | 43.68 | 44.70 | 43.66 | 44.68 | 335,200 | +1.15(+2.64%) |
Feb 21, 2019 | 43.87 | 44.38 | 43.18 | 43.53 | 494,841 | -0.74(-1.67%) |
Feb 20, 2019 | 44.08 | 44.48 | 43.63 | 44.27 | 498,542 | -0.05(-0.11%) |
Feb 19, 2019 | 44.43 | 44.88 | 44.27 | 44.32 | 564,067 | -0.13(-0.29%) |
Feb 15, 2019 | 44.41 | 44.79 | 44.06 | 44.45 | 394,200 | +0.33(+0.75%) |
Feb 14, 2019 | 43.47 | 44.26 | 43.17 | 44.12 | 431,187 | +0.63(+1.45%) |
Feb 13, 2019 | 42.81 | 43.55 | 42.81 | 43.49 | 209,710 | +0.14(+0.32%) |
Feb 12, 2019 | 43.06 | 43.85 | 42.82 | 43.35 | 256,221 | -0.31(-0.71%) |
Feb 11, 2019 | 42.56 | 43.85 | 42.56 | 43.66 | 186,614 | +0.56(+1.30%) |
Feb 08, 2019 | 42.27 | 43.12 | 42.27 | 43.10 | 411,800 | +0.73(+1.72%) |
Feb 07, 2019 | 42.10 | 42.61 | 41.98 | 42.37 | 571,534 | +0.12(+0.28%) |
Feb 06, 2019 | 42.71 | 42.71 | 42.12 | 42.25 | 239,138 | -0.44(-1.03%) |
Feb 05, 2019 | 42.61 | 42.70 | 41.97 | 42.69 | 342,920 | +0.19(+0.45%) |
Feb 04, 2019 | 42.11 | 42.57 | 42.00 | 42.50 | 211,796 | +0.24(+0.57%) |
Feb 01, 2019 | 42.06 | 42.41 | 41.55 | 42.26 | 385,100 | +0.15(+0.36%) |
Jan 31, 2019 | 41.77 | 42.33 | 41.21 | 42.11 | 358,995 | +0.30(+0.72%) |
Jan 30, 2019 | 40.88 | 41.96 | 40.88 | 41.81 | 664,676 | +0.93(+2.27%) |
Jan 29, 2019 | 40.27 | 41.00 | 40.06 | 40.88 | 254,417 | +0.57(+1.41%) |
Jan 28, 2019 | 39.27 | 40.60 | 38.94 | 40.31 | 531,723 | +0.70(+1.77%) |
Jan 25, 2019 | 40.12 | 40.60 | 39.37 | 39.61 | 323,700 | -0.43(-1.07%) |
Jan 24, 2019 | 39.63 | 40.32 | 39.08 | 40.04 | 271,066 | +0.56(+1.42%) |
Jan 23, 2019 | 39.70 | 39.98 | 38.57 | 39.48 | 294,855 | -0.21(-0.53%) |
Jan 22, 2019 | 39.58 | 39.98 | 39.24 | 39.69 | 587,529 | -0.10(-0.25%) |
Jan 18, 2019 | 39.89 | 40.10 | 38.91 | 39.79 | 339,000 | -0.12(-0.30%) |
Jan 17, 2019 | 39.35 | 39.92 | 39.13 | 39.91 | 409,910 | +0.37(+0.94%) |
Jan 16, 2019 | 39.28 | 39.77 | 38.89 | 39.54 | 224,202 | +0.29(+0.74%) |
Jan 15, 2019 | 39.75 | 40.18 | 39.12 | 39.25 | 275,453 | -0.27(-0.68%) |
Jan 14, 2019 | 38.95 | 39.78 | 38.30 | 39.52 | 413,264 | +0.69(+1.78%) |
Jan 11, 2019 | 38.76 | 39.29 | 38.22 | 38.83 | 261,200 | +0.34(+0.88%) |
Jan 10, 2019 | 36.98 | 38.88 | 36.83 | 38.49 | 360,217 | +1.47(+3.97%) |
Jan 09, 2019 | 37.93 | 38.14 | 36.75 | 37.02 | 379,714 | -1.07(-2.81%) |
Jan 08, 2019 | 37.15 | 38.10 | 36.86 | 38.09 | 278,924 | +1.24(+3.36%) |
Jan 07, 2019 | 36.98 | 37.46 | 36.34 | 36.85 | 410,991 | +0.34(+0.93%) |
Jan 04, 2019 | 35.49 | 37.08 | 35.41 | 36.51 | 513,500 | +1.29(+3.66%) |
Jan 03, 2019 | 35.08 | 36.59 | 35.08 | 35.22 | 348,009 | -0.48(-1.34%) |
Jan 02, 2019 | 35.86 | 36.77 | 35.16 | 35.70 | 421,902 | -1.35(-3.64%) |
Dec 31, 2018 | 36.86 | 37.08 | 35.74 | 37.05 | 615,700 | +0.52(+1.42%) |
Dec 28, 2018 | 36.48 | 37.09 | 36.00 | 36.53 | 313,100 | +0.64(+1.78%) |
Dec 27, 2018 | 35.80 | 36.16 | 34.27 | 35.89 | 359,640 | -0.40(-1.10%) |
Dec 26, 2018 | 35.27 | 36.36 | 34.58 | 36.29 | 530,912 | +1.17(+3.33%) |
Dec 24, 2018 | 36.04 | 36.04 | 34.98 | 35.12 | 271,700 | -1.17(-3.22%) |
Dec 21, 2018 | 37.08 | 38.04 | 36.07 | 36.29 | 550,100 | -0.59(-1.60%) |
Dec 20, 2018 | 38.56 | 39.00 | 36.58 | 36.88 | 430,041 | -2.12(-5.44%) |
Dec 19, 2018 | 39.32 | 40.33 | 38.81 | 39.00 | 762,324 | -0.04(-0.10%) |
Dec 18, 2018 | 37.90 | 39.27 | 37.77 | 39.04 | 428,989 | +1.39(+3.69%) |
Dec 17, 2018 | 40.28 | 40.52 | 37.11 | 37.65 | 591,120 | -2.55(-6.34%) |
Dec 14, 2018 | 40.50 | 40.87 | 39.94 | 40.20 | 526,100 | -0.71(-1.74%) |
Dec 13, 2018 | 40.62 | 41.02 | 39.99 | 40.91 | 292,235 | +1.01(+2.53%) |
Dec 12, 2018 | 41.46 | 42.22 | 39.83 | 39.90 | 534,015 | -1.84(-4.41%) |
Dec 11, 2018 | 41.21 | 42.17 | 41.20 | 41.74 | 555,507 | +0.81(+1.98%) |
Dec 10, 2018 | 40.18 | 41.14 | 39.62 | 40.93 | 346,501 | +0.46(+1.14%) |
Dec 07, 2018 | 41.22 | 42.17 | 40.26 | 40.47 | 315,000 | -1.15(-2.76%) |
Dec 06, 2018 | 39.66 | 41.66 | 39.10 | 41.62 | 408,777 | +1.61(+4.02%) |
Dec 04, 2018 | 41.69 | 41.69 | 39.84 | 40.01 | 325,800 | -1.23(-2.98%) |
Dec 03, 2018 | 40.90 | 41.33 | 40.47 | 41.24 | 342,144 | +0.65(+1.60%) |
Nov 30, 2018 | 40.61 | 40.84 | 39.90 | 40.59 | 399,100 | -0.11(-0.27%) |
Nov 29, 2018 | 40.69 | 41.00 | 39.68 | 40.70 | 445,861 | +0.48(+1.19%) |
Nov 28, 2018 | 39.24 | 40.28 | 39.08 | 40.22 | 465,455 | +0.93(+2.37%) |
Nov 27, 2018 | 38.64 | 39.55 | 38.63 | 39.29 | 309,409 | +0.53(+1.37%) |
Nov 26, 2018 | 37.96 | 38.89 | 37.55 | 38.76 | 681,952 | +0.94(+2.49%) |
Nov 23, 2018 | 37.38 | 38.24 | 37.38 | 37.82 | 125,000 | +0.33(+0.88%) |
Nov 21, 2018 | 37.49 | 37.49 | 37.49 | 0 | +0.84(+2.29%) | |
Nov 20, 2018 | 37.60 | 38.41 | 36.07 | 36.65 | 651,941 | -1.89(-4.90%) |
Nov 19, 2018 | 38.29 | 39.70 | 38.01 | 38.54 | 460,453 | -0.37(-0.95%) |
Nov 16, 2018 | 38.56 | 38.99 | 38.07 | 38.91 | 487,600 | +0.24(+0.62%) |
Nov 15, 2018 | 39.22 | 39.29 | 37.86 | 38.67 | 269,222 | -0.09(-0.23%) |
Nov 14, 2018 | 39.70 | 39.92 | 38.50 | 38.76 | 435,787 | -0.80(-2.02%) |
Nov 13, 2018 | 40.05 | 40.52 | 39.44 | 39.56 | 264,122 | -0.39(-0.98%) |
Nov 12, 2018 | 41.19 | 41.19 | 39.74 | 39.95 | 508,096 | -0.56(-1.38%) |
Nov 09, 2018 | 40.63 | 40.94 | 40.15 | 40.51 | 197,500 | -0.20(-0.49%) |
Nov 08, 2018 | 41.16 | 41.49 | 40.26 | 40.71 | 199,783 | -0.57(-1.38%) |
Nov 07, 2018 | 41.49 | 41.49 | 40.67 | 41.28 | 286,189 | +0.17(+0.41%) |
Nov 06, 2018 | 40.22 | 41.38 | 40.22 | 41.11 | 345,151 | +1.16(+2.90%) |
Nov 05, 2018 | 39.67 | 40.16 | 39.67 | 39.95 | 346,672 | +0.40(+1.01%) |
Nov 02, 2018 | 39.72 | 39.72 | 38.67 | 39.55 | 508,600 | -0.14(-0.35%) |
Nov 01, 2018 | 38.32 | 40.03 | 38.09 | 39.69 | 588,013 | +1.37(+3.58%) |
Oct 31, 2018 | 37.02 | 38.97 | 36.97 | 38.32 | 1,252,906 | +1.67(+4.56%) |
Oct 30, 2018 | 39.03 | 39.03 | 36.02 | 36.65 | 1,269,418 | -1.47(-3.86%) |
Oct 29, 2018 | 38.86 | 39.31 | 37.78 | 38.12 | 563,562 | -0.39(-1.01%) |
Oct 26, 2018 | 40.74 | 40.97 | 38.38 | 38.51 | 652,900 | -2.53(-6.16%) |
Oct 25, 2018 | 40.93 | 41.41 | 40.03 | 41.04 | 570,395 | -0.02(-0.05%) |
Oct 24, 2018 | 41.62 | 41.72 | 40.73 | 41.06 | 588,515 | +0.44(+1.08%) |
Oct 23, 2018 | 40.29 | 41.00 | 40.23 | 40.62 | 475,876 | +0.22(+0.54%) |
Oct 22, 2018 | 41.36 | 41.36 | 40.38 | 40.40 | 583,152 | -0.55(-1.34%) |
Oct 19, 2018 | 40.55 | 41.14 | 40.32 | 40.95 | 823,500 | +0.58(+1.44%) |
Oct 18, 2018 | 40.94 | 41.14 | 40.12 | 40.37 | 345,638 | -0.69(-1.68%) |
Oct 17, 2018 | 40.98 | 41.12 | 40.44 | 41.06 | 438,479 | +0.20(+0.49%) |
Oct 16, 2018 | 40.07 | 40.94 | 39.65 | 40.86 | 459,267 | +0.88(+2.20%) |
Oct 15, 2018 | 39.94 | 40.45 | 39.43 | 39.98 | 474,559 | +0.63(+1.60%) |
Oct 12, 2018 | 40.08 | 40.35 | 38.87 | 39.35 | 490,800 | -0.33(-0.83%) |
Oct 11, 2018 | 42.14 | 42.14 | 39.66 | 39.68 | 842,806 | -1.91(-4.59%) |
Oct 10, 2018 | 42.37 | 42.81 | 41.53 | 41.59 | 1,265,595 | -0.98(-2.30%) |
Oct 09, 2018 | 42.15 | 42.60 | 41.99 | 42.57 | 374,119 | +0.40(+0.95%) |
Oct 08, 2018 | 41.73 | 42.65 | 41.62 | 42.17 | 423,521 | +0.33(+0.79%) |
Oct 05, 2018 | 42.18 | 42.38 | 41.73 | 41.84 | 424,100 | -0.34(-0.81%) |
Oct 04, 2018 | 41.88 | 42.60 | 41.16 | 42.18 | 739,301 | +0.12(+0.29%) |
Oct 03, 2018 | 42.55 | 42.95 | 41.92 | 42.06 | 486,629 | -0.49(-1.15%) |
Oct 02, 2018 | 43.03 | 43.03 | 42.09 | 42.55 | 317,291 | -0.26(-0.61%) |
Oct 01, 2018 | 42.77 | 43.10 | 42.31 | 42.81 | 343,999 | +0.14(+0.33%) |
Sep 28, 2018 | 41.41 | 42.98 | 41.14 | 42.67 | 861,500 | +1.23(+2.97%) |
Sep 27, 2018 | 41.76 | 42.04 | 41.44 | 41.44 | 490,800 | -0.21(-0.50%) |
Sep 26, 2018 | 43.28 | 43.44 | 41.61 | 41.65 | 538,558 | -1.14(-2.66%) |
Sep 25, 2018 | 43.37 | 43.70 | 42.73 | 42.79 | 356,651 | -0.53(-1.22%) |
Sep 24, 2018 | 44.44 | 45.17 | 43.23 | 43.32 | 329,411 | -1.72(-3.82%) |
Sep 21, 2018 | 45.20 | 45.63 | 44.88 | 45.04 | 424,500 | -0.26(-0.57%) |
Sep 20, 2018 | 44.92 | 45.55 | 44.30 | 45.30 | 784,599 | +0.20(+0.44%) |
Sep 19, 2018 | 45.40 | 45.62 | 45.05 | 45.10 | 343,182 | -0.64(-1.40%) |
Sep 18, 2018 | 45.76 | 46.11 | 45.52 | 45.74 | 428,931 | -0.07(-0.15%) |
Sep 17, 2018 | 45.88 | 46.20 | 45.39 | 45.81 | 233,327 | -0.24(-0.52%) |
Sep 14, 2018 | 45.57 | 46.10 | 45.07 | 46.05 | 464,600 | +0.20(+0.44%) |
Sep 13, 2018 | 45.35 | 45.99 | 45.24 | 45.85 | 238,213 | +0.59(+1.30%) |
Sep 12, 2018 | 45.79 | 45.79 | 45.23 | 45.26 | 233,052 | -0.13(-0.29%) |
Sep 11, 2018 | 45.45 | 45.91 | 45.26 | 45.39 | 390,183 | -0.45(-0.98%) |
Sep 10, 2018 | 45.55 | 45.92 | 45.46 | 45.84 | 362,256 | +0.43(+0.95%) |
Sep 07, 2018 | 45.30 | 45.58 | 45.02 | 45.41 | 177,000 | -0.16(-0.35%) |
Sep 06, 2018 | 46.00 | 46.17 | 45.44 | 45.57 | 245,373 | -0.33(-0.72%) |
Sep 05, 2018 | 44.90 | 46.00 | 44.45 | 45.90 | 454,031 | +0.89(+1.98%) |
Sep 04, 2018 | 45.19 | 45.99 | 44.87 | 45.01 | 186,252 | -0.72(-1.57%) |
Aug 31, 2018 | 45.73 | 45.73 | 45.73 | 0 | +0.11(+0.24%) | |
Aug 30, 2018 | 46.61 | 46.69 | 45.56 | 45.62 | 246,536 | -0.29(-0.63%) |
Aug 29, 2018 | 46.25 | 46.46 | 45.73 | 45.91 | 261,130 | -0.35(-0.76%) |
Aug 28, 2018 | 45.62 | 46.26 | 45.27 | 46.26 | 233,806 | +0.64(+1.40%) |
Aug 27, 2018 | 46.28 | 46.28 | 45.07 | 45.62 | 401,146 | -0.47(-1.02%) |
Aug 24, 2018 | 45.46 | 46.17 | 45.46 | 46.09 | 349,600 | +0.55(+1.21%) |
Aug 23, 2018 | 45.20 | 45.96 | 45.20 | 45.54 | 262,602 | +0.22(+0.49%) |
Aug 22, 2018 | 45.42 | 45.47 | 44.74 | 45.32 | 414,616 | +0.34(+0.76%) |
Aug 21, 2018 | 44.11 | 45.26 | 43.95 | 44.98 | 241,542 | +0.84(+1.90%) |
Aug 20, 2018 | 44.48 | 44.55 | 44.09 | 44.14 | 230,793 | +0.03(+0.07%) |
Aug 17, 2018 | 43.80 | 44.12 | 43.22 | 44.11 | 250,000 | +0.82(+1.89%) |
Aug 16, 2018 | 43.66 | 43.74 | 43.14 | 43.29 | 340,987 | -0.32(-0.73%) |
Aug 15, 2018 | 44.10 | 44.61 | 43.42 | 43.61 | 331,606 | -0.58(-1.31%) |
Aug 14, 2018 | 44.51 | 44.83 | 44.12 | 44.19 | 258,513 | -0.33(-0.74%) |
Aug 13, 2018 | 43.98 | 44.53 | 43.76 | 44.52 | 243,188 | +0.35(+0.79%) |
Aug 10, 2018 | 45.26 | 45.32 | 44.16 | 44.17 | 173,100 | -0.54(-1.21%) |
Aug 09, 2018 | 45.00 | 45.15 | 44.36 | 44.71 | 236,657 | +0.37(+0.83%) |
Aug 08, 2018 | 45.08 | 45.08 | 44.14 | 44.34 | 276,175 | -0.01(-0.02%) |
Aug 07, 2018 | 44.59 | 44.61 | 44.03 | 44.35 | 344,683 | -0.29(-0.65%) |
Aug 06, 2018 | 44.48 | 44.73 | 44.07 | 44.64 | 466,412 | +0.63(+1.43%) |
Aug 03, 2018 | 44.48 | 44.48 | 43.30 | 44.01 | 226,700 | +0.42(+0.96%) |
Aug 02, 2018 | 43.89 | 44.37 | 43.42 | 43.59 | 375,881 | -0.07(-0.16%) |
Aug 01, 2018 | 42.32 | 43.73 | 42.32 | 43.66 | 424,149 | +0.91(+2.13%) |
Jul 31, 2018 | 42.50 | 42.81 | 41.87 | 42.75 | 351,812 | +0.89(+2.13%) |
Jul 30, 2018 | 43.29 | 43.29 | 41.59 | 41.86 | 658,251 | -1.51(-3.48%) |
Jul 27, 2018 | 43.44 | 43.73 | 42.63 | 43.37 | 897,600 | +0.72(+1.69%) |
Jul 26, 2018 | 41.19 | 43.10 | 40.95 | 42.65 | 1,021,020 | +1.78(+4.36%) |
Jul 25, 2018 | 40.37 | 41.03 | 40.07 | 40.87 | 588,373 | +0.46(+1.14%) |
Jul 24, 2018 | 40.89 | 40.89 | 40.02 | 40.41 | 331,974 | -0.36(-0.88%) |
Jul 23, 2018 | 40.98 | 41.27 | 40.19 | 40.77 | 526,524 | -0.53(-1.28%) |
Jul 20, 2018 | 40.98 | 41.62 | 40.81 | 41.30 | 745,646 | -0.06(-0.15%) |
Jul 19, 2018 | 40.77 | 41.48 | 40.64 | 41.36 | 306,878 | +0.46(+1.12%) |
Jul 18, 2018 | 41.25 | 41.45 | 40.70 | 40.90 | 275,946 | -0.24(-0.58%) |
Jul 17, 2018 | 41.14 | 41.79 | 40.99 | 41.14 | 454,948 | +0.24(+0.59%) |
Jul 16, 2018 | 40.86 | 41.11 | 40.45 | 40.90 | 322,698 | -0.08(-0.20%) |
Jul 13, 2018 | 41.57 | 41.62 | 40.87 | 40.98 | 429,599 | -0.44(-1.06%) |
Jul 12, 2018 | 41.70 | 42.34 | 41.30 | 41.42 | 324,358 | -0.74(-1.76%) |
Jul 11, 2018 | 42.19 | 42.77 | 42.12 | 42.16 | 650,713 | +0.16(+0.38%) |
Jul 10, 2018 | 41.22 | 42.16 | 41.22 | 42.00 | 840,068 | +0.63(+1.52%) |
Jul 09, 2018 | 41.56 | 41.94 | 41.17 | 41.37 | 693,451 | -0.45(-1.08%) |
Jul 06, 2018 | 41.60 | 42.04 | 41.57 | 41.82 | 213,311 | +0.30(+0.72%) |
Jul 05, 2018 | 40.76 | 41.56 | 40.54 | 41.52 | 328,345 | +0.80(+1.96%) |
Jul 03, 2018 | 40.72 | 40.72 | 40.72 | 0 | +0.43(+1.07%) |