Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 43.16 | 43.29 | 42.91 | 43.18 | 356,500 | +0.51(+1.20%) |
Mar 28, 2019 | 42.52 | 42.83 | 42.41 | 42.67 | 349,601 | +0.18(+0.42%) |
Mar 27, 2019 | 42.42 | 42.54 | 42.14 | 42.49 | 438,152 | -0.30(-0.70%) |
Mar 26, 2019 | 42.81 | 42.92 | 42.43 | 42.79 | 537,713 | +0.07(+0.16%) |
Mar 25, 2019 | 42.44 | 42.75 | 42.36 | 42.72 | 1,104,717 | +0.19(+0.45%) |
Mar 22, 2019 | 43.68 | 43.70 | 42.48 | 42.53 | 994,700 | -1.51(-3.43%) |
Mar 21, 2019 | 44.44 | 44.46 | 43.91 | 44.04 | 362,828 | -0.30(-0.68%) |
Mar 20, 2019 | 44.59 | 44.73 | 44.19 | 44.34 | 764,535 | -0.34(-0.77%) |
Mar 19, 2019 | 45.20 | 45.26 | 44.57 | 44.69 | 426,501 | -0.31(-0.70%) |
Mar 18, 2019 | 44.72 | 45.00 | 44.72 | 45.00 | 311,390 | +0.18(+0.40%) |
Mar 15, 2019 | 44.44 | 44.83 | 44.42 | 44.82 | 464,200 | +0.44(+0.99%) |
Mar 14, 2019 | 44.25 | 44.40 | 44.12 | 44.38 | 367,979 | -0.03(-0.07%) |
Mar 13, 2019 | 44.95 | 45.03 | 44.40 | 44.41 | 407,193 | -0.25(-0.56%) |
Mar 12, 2019 | 44.60 | 44.83 | 44.47 | 44.66 | 683,965 | +0.27(+0.61%) |
Mar 11, 2019 | 44.27 | 44.55 | 44.22 | 44.39 | 388,796 | +0.46(+1.05%) |
Mar 08, 2019 | 43.56 | 44.08 | 43.38 | 43.93 | 1,010,900 | -0.01(-0.02%) |
Mar 07, 2019 | 44.58 | 44.58 | 43.82 | 43.94 | 351,588 | -0.61(-1.37%) |
Mar 06, 2019 | 44.83 | 44.83 | 44.50 | 44.55 | 267,955 | -0.09(-0.20%) |
Mar 05, 2019 | 44.48 | 44.81 | 44.47 | 44.64 | 394,582 | +0.08(+0.18%) |
Mar 04, 2019 | 44.87 | 44.97 | 44.44 | 44.56 | 524,777 | -0.26(-0.58%) |
Mar 01, 2019 | 45.12 | 45.27 | 44.66 | 44.82 | 889,100 | -0.30(-0.66%) |
Feb 28, 2019 | 45.96 | 45.96 | 45.06 | 45.12 | 403,596 | -1.20(-2.59%) |
Feb 27, 2019 | 47.18 | 47.23 | 46.13 | 46.32 | 530,123 | -0.84(-1.78%) |
Feb 26, 2019 | 47.39 | 47.57 | 47.10 | 47.16 | 455,244 | -0.35(-0.74%) |
Feb 25, 2019 | 47.60 | 47.93 | 47.47 | 47.51 | 909,822 | +0.20(+0.42%) |
Feb 22, 2019 | 46.94 | 47.31 | 46.82 | 47.31 | 276,300 | +0.71(+1.52%) |
Feb 21, 2019 | 46.47 | 46.67 | 46.11 | 46.60 | 577,612 | +0.27(+0.58%) |
Feb 20, 2019 | 46.43 | 46.81 | 46.23 | 46.33 | 478,157 | +0.24(+0.52%) |
Feb 19, 2019 | 45.55 | 46.28 | 45.55 | 46.09 | 323,835 | +0.57(+1.25%) |
Feb 15, 2019 | 45.57 | 45.74 | 45.40 | 45.52 | 461,100 | +0.15(+0.33%) |
Feb 14, 2019 | 45.27 | 45.51 | 45.20 | 45.37 | 378,694 | -0.12(-0.26%) |
Feb 13, 2019 | 45.70 | 45.88 | 45.36 | 45.49 | 368,650 | -0.21(-0.46%) |
Feb 12, 2019 | 45.79 | 45.85 | 45.48 | 45.70 | 278,031 | +0.02(+0.04%) |
Feb 11, 2019 | 46.04 | 46.06 | 45.53 | 45.68 | 219,209 | -0.35(-0.76%) |
Feb 08, 2019 | 46.31 | 46.40 | 45.97 | 46.03 | 202,900 | -0.72(-1.54%) |
Feb 07, 2019 | 46.74 | 46.77 | 46.43 | 46.75 | 586,089 | -0.09(-0.19%) |
Feb 06, 2019 | 47.02 | 47.14 | 46.84 | 46.84 | 297,534 | -0.49(-1.04%) |
Feb 05, 2019 | 47.40 | 47.43 | 47.15 | 47.33 | 373,923 | -0.03(-0.06%) |
Feb 04, 2019 | 46.82 | 47.41 | 46.73 | 47.36 | 453,488 | +0.57(+1.22%) |
Feb 01, 2019 | 46.71 | 46.99 | 46.56 | 46.79 | 257,800 | +0.07(+0.15%) |
Jan 31, 2019 | 46.25 | 46.95 | 46.25 | 46.72 | 560,176 | +0.57(+1.24%) |
Jan 30, 2019 | 45.59 | 46.28 | 45.31 | 46.15 | 873,598 | +0.68(+1.50%) |
Jan 29, 2019 | 45.57 | 45.71 | 45.40 | 45.47 | 574,625 | +0.10(+0.22%) |
Jan 28, 2019 | 45.13 | 45.43 | 44.37 | 45.37 | 800,371 | -0.22(-0.48%) |
Jan 25, 2019 | 45.75 | 46.00 | 45.45 | 45.59 | 588,100 | +0.25(+0.55%) |
Jan 24, 2019 | 45.17 | 45.49 | 45.03 | 45.34 | 528,272 | +0.15(+0.33%) |
Jan 23, 2019 | 45.05 | 45.29 | 44.85 | 45.19 | 444,899 | +0.04(+0.09%) |
Jan 22, 2019 | 45.35 | 45.45 | 44.63 | 45.15 | 823,044 | -0.74(-1.61%) |
Jan 18, 2019 | 46.06 | 46.15 | 45.72 | 45.89 | 379,500 | +0.32(+0.70%) |
Jan 17, 2019 | 45.50 | 45.78 | 45.39 | 45.57 | 283,763 | +0.19(+0.42%) |
Jan 16, 2019 | 45.11 | 45.69 | 45.02 | 45.38 | 788,792 | +0.45(+1.00%) |
Jan 15, 2019 | 44.95 | 45.17 | 44.79 | 44.93 | 437,124 | +0.15(+0.33%) |
Jan 14, 2019 | 44.72 | 44.91 | 44.54 | 44.78 | 353,725 | +0.25(+0.56%) |
Jan 11, 2019 | 44.72 | 44.96 | 44.44 | 44.53 | 286,500 | +0.00(+0.00%) |
Jan 10, 2019 | 43.96 | 44.53 | 43.79 | 44.53 | 425,027 | +0.57(+1.30%) |
Jan 09, 2019 | 43.89 | 44.26 | 43.83 | 43.96 | 140,527 | +0.63(+1.45%) |
Jan 08, 2019 | 43.36 | 43.49 | 43.21 | 43.33 | 254,243 | +0.32(+0.74%) |
Jan 07, 2019 | 43.25 | 43.36 | 42.94 | 43.01 | 454,896 | +0.16(+0.37%) |
Jan 04, 2019 | 42.04 | 42.97 | 42.04 | 42.85 | 468,700 | +1.39(+3.35%) |
Jan 03, 2019 | 41.67 | 41.67 | 41.19 | 41.46 | 220,127 | -0.17(-0.41%) |
Jan 02, 2019 | 41.15 | 41.69 | 41.06 | 41.63 | 180,516 | +0.22(+0.53%) |
Dec 31, 2018 | 41.43 | 41.69 | 41.24 | 41.41 | 173,900 | +0.08(+0.19%) |
Dec 28, 2018 | 41.61 | 41.90 | 41.23 | 41.33 | 549,300 | -0.25(-0.60%) |
Dec 27, 2018 | 41.39 | 41.70 | 40.97 | 41.58 | 298,191 | -0.27(-0.65%) |
Dec 26, 2018 | 40.78 | 41.92 | 40.57 | 41.85 | 258,471 | +1.16(+2.85%) |
Dec 24, 2018 | 41.05 | 41.30 | 40.69 | 40.69 | 93,100 | -0.31(-0.76%) |
Dec 21, 2018 | 41.26 | 41.35 | 40.96 | 41.00 | 672,700 | -0.19(-0.46%) |
Dec 20, 2018 | 42.02 | 42.03 | 40.88 | 41.19 | 552,495 | -0.31(-0.75%) |
Dec 19, 2018 | 42.01 | 42.53 | 41.24 | 41.50 | 872,926 | -0.35(-0.84%) |
Dec 18, 2018 | 42.08 | 42.28 | 41.83 | 41.85 | 301,245 | -0.22(-0.52%) |
Dec 17, 2018 | 42.80 | 42.80 | 41.88 | 42.07 | 498,383 | -0.69(-1.61%) |
Dec 14, 2018 | 42.64 | 43.04 | 42.60 | 42.76 | 454,700 | -0.30(-0.70%) |
Dec 13, 2018 | 42.82 | 43.19 | 42.79 | 43.06 | 771,015 | +0.13(+0.30%) |
Dec 12, 2018 | 42.67 | 43.02 | 42.50 | 42.93 | 688,861 | +0.87(+2.07%) |
Dec 11, 2018 | 42.25 | 42.41 | 41.93 | 42.06 | 263,762 | -0.28(-0.66%) |
Dec 10, 2018 | 42.50 | 42.56 | 41.85 | 42.34 | 480,758 | -0.50(-1.17%) |
Dec 07, 2018 | 43.48 | 43.55 | 42.70 | 42.84 | 488,600 | -0.45(-1.04%) |
Dec 06, 2018 | 42.55 | 43.36 | 42.26 | 43.29 | 696,230 | -0.07(-0.16%) |
Dec 04, 2018 | 43.79 | 43.87 | 43.34 | 43.36 | 515,600 | -0.51(-1.16%) |
Dec 03, 2018 | 44.03 | 44.34 | 43.69 | 43.87 | 685,672 | +0.83(+1.93%) |
Nov 30, 2018 | 43.50 | 43.50 | 42.97 | 43.04 | 453,200 | -0.51(-1.17%) |
Nov 29, 2018 | 43.49 | 43.76 | 43.44 | 43.55 | 660,357 | +0.09(+0.21%) |
Nov 28, 2018 | 43.15 | 43.49 | 42.76 | 43.46 | 536,216 | +0.41(+0.95%) |
Nov 27, 2018 | 42.91 | 43.12 | 42.80 | 43.05 | 221,558 | +0.02(+0.05%) |
Nov 26, 2018 | 43.01 | 43.24 | 42.88 | 43.03 | 104,152 | +0.00(+0.00%) |
Nov 23, 2018 | 43.07 | 43.20 | 42.97 | 43.03 | 118,000 | -0.57(-1.31%) |
Nov 21, 2018 | 43.60 | 43.60 | 43.60 | 0 | +0.52(+1.21%) | |
Nov 20, 2018 | 43.26 | 43.54 | 43.04 | 43.08 | 500,607 | -0.70(-1.60%) |
Nov 19, 2018 | 44.15 | 44.19 | 43.65 | 43.78 | 421,576 | -0.21(-0.48%) |
Nov 16, 2018 | 43.82 | 44.12 | 43.75 | 43.99 | 317,400 | +0.39(+0.89%) |
Nov 15, 2018 | 42.89 | 43.76 | 42.89 | 43.60 | 406,656 | +0.80(+1.87%) |
Nov 14, 2018 | 42.28 | 42.96 | 42.28 | 42.80 | 419,870 | +0.66(+1.57%) |
Nov 13, 2018 | 42.39 | 42.56 | 42.07 | 42.14 | 313,385 | -0.20(-0.47%) |
Nov 12, 2018 | 42.94 | 42.94 | 42.28 | 42.34 | 426,332 | -0.73(-1.69%) |
Nov 09, 2018 | 43.21 | 43.32 | 42.89 | 43.07 | 520,900 | -0.89(-2.02%) |
Nov 08, 2018 | 44.02 | 44.03 | 43.71 | 43.96 | 447,033 | -0.08(-0.18%) |
Nov 07, 2018 | 44.25 | 44.39 | 43.86 | 44.04 | 364,378 | +0.13(+0.30%) |
Nov 06, 2018 | 43.74 | 43.96 | 43.61 | 43.91 | 348,581 | +0.16(+0.37%) |
Nov 05, 2018 | 43.17 | 43.98 | 43.17 | 43.75 | 656,527 | -0.04(-0.09%) |
Nov 02, 2018 | 43.51 | 44.00 | 43.14 | 43.79 | 507,700 | +0.51(+1.17%) |
Nov 01, 2018 | 42.34 | 43.39 | 42.14 | 43.28 | 335,031 | +1.76(+4.25%) |
Oct 31, 2018 | 41.12 | 41.68 | 41.10 | 41.52 | 495,500 | +0.31(+0.75%) |
Oct 30, 2018 | 41.36 | 41.63 | 40.87 | 41.21 | 267,300 | +0.06(+0.15%) |
Oct 29, 2018 | 42.38 | 42.54 | 40.83 | 41.15 | 242,947 | -1.09(-2.58%) |
Oct 26, 2018 | 42.00 | 42.48 | 41.97 | 42.24 | 641,000 | +0.03(+0.07%) |
Oct 25, 2018 | 42.11 | 42.52 | 41.93 | 42.21 | 293,344 | +0.58(+1.39%) |
Oct 24, 2018 | 42.19 | 42.40 | 41.60 | 41.63 | 430,691 | -0.64(-1.51%) |
Oct 23, 2018 | 41.62 | 42.42 | 41.57 | 42.27 | 431,672 | -0.14(-0.33%) |
Oct 22, 2018 | 42.91 | 42.91 | 42.27 | 42.41 | 326,539 | -0.06(-0.14%) |
Oct 19, 2018 | 43.03 | 43.10 | 42.40 | 42.47 | 178,000 | -0.18(-0.42%) |
Oct 18, 2018 | 43.05 | 43.17 | 42.55 | 42.65 | 278,949 | -0.60(-1.39%) |
Oct 17, 2018 | 43.77 | 43.77 | 43.14 | 43.25 | 201,016 | -0.46(-1.05%) |
Oct 16, 2018 | 43.50 | 43.89 | 43.33 | 43.71 | 299,549 | +0.82(+1.91%) |
Oct 15, 2018 | 42.90 | 43.21 | 42.67 | 42.89 | 158,135 | -0.17(-0.39%) |
Oct 12, 2018 | 43.44 | 43.61 | 42.84 | 43.06 | 666,800 | +0.40(+0.94%) |
Oct 11, 2018 | 42.64 | 43.01 | 42.19 | 42.66 | 924,495 | +0.12(+0.28%) |
Oct 10, 2018 | 43.87 | 43.87 | 42.49 | 42.54 | 422,950 | -1.29(-2.94%) |
Oct 09, 2018 | 43.96 | 44.32 | 43.81 | 43.83 | 486,333 | -0.51(-1.15%) |
Oct 08, 2018 | 44.06 | 44.42 | 43.96 | 44.34 | 317,278 | +0.58(+1.33%) |
Oct 05, 2018 | 45.06 | 45.06 | 43.76 | 43.76 | 1,191,500 | -0.66(-1.49%) |
Oct 04, 2018 | 45.23 | 45.27 | 44.28 | 44.42 | 591,612 | -1.10(-2.42%) |
Oct 03, 2018 | 46.00 | 46.15 | 45.37 | 45.52 | 444,965 | +0.12(+0.26%) |
Oct 02, 2018 | 45.52 | 45.82 | 45.16 | 45.40 | 215,858 | +0.09(+0.20%) |
Oct 01, 2018 | 45.35 | 45.58 | 45.26 | 45.31 | 98,878 | +0.00(+0.00%) |
Sep 28, 2018 | 45.27 | 45.50 | 45.16 | 45.31 | 487,500 | -0.13(-0.29%) |
Sep 27, 2018 | 45.51 | 45.81 | 45.38 | 45.44 | 427,507 | -0.04(-0.09%) |
Sep 26, 2018 | 45.59 | 45.84 | 45.45 | 45.48 | 177,629 | -0.07(-0.15%) |
Sep 25, 2018 | 45.45 | 45.64 | 45.19 | 45.55 | 146,376 | -0.10(-0.22%) |
Sep 24, 2018 | 46.18 | 46.18 | 45.39 | 45.65 | 450,495 | -0.60(-1.30%) |
Sep 21, 2018 | 46.16 | 46.51 | 46.02 | 46.25 | 774,400 | +0.13(+0.29%) |
Sep 20, 2018 | 45.57 | 46.34 | 45.35 | 46.12 | 667,675 | +0.59(+1.28%) |
Sep 19, 2018 | 45.08 | 45.53 | 44.93 | 45.53 | 372,967 | +0.50(+1.11%) |
Sep 18, 2018 | 44.83 | 45.14 | 44.70 | 45.03 | 318,113 | +0.37(+0.83%) |
Sep 17, 2018 | 44.21 | 44.76 | 44.14 | 44.66 | 294,007 | +0.41(+0.93%) |
Sep 14, 2018 | 44.20 | 44.62 | 43.94 | 44.25 | 1,440,300 | +0.07(+0.16%) |
Sep 13, 2018 | 43.49 | 44.59 | 43.49 | 44.18 | 1,664,284 | +1.33(+3.10%) |
Sep 12, 2018 | 42.41 | 43.04 | 42.35 | 42.85 | 631,348 | +0.85(+2.02%) |
Sep 11, 2018 | 41.68 | 42.11 | 41.53 | 42.00 | 257,956 | +0.17(+0.42%) |
Sep 10, 2018 | 42.40 | 42.47 | 41.76 | 41.83 | 640,722 | -0.45(-1.05%) |
Sep 07, 2018 | 42.12 | 42.53 | 42.02 | 42.27 | 621,800 | +0.14(+0.33%) |
Sep 06, 2018 | 42.39 | 42.45 | 41.95 | 42.13 | 564,522 | +0.16(+0.38%) |
Sep 05, 2018 | 42.05 | 42.08 | 41.50 | 41.97 | 719,084 | +0.03(+0.07%) |
Sep 04, 2018 | 42.21 | 42.41 | 41.85 | 41.94 | 293,392 | -1.40(-3.23%) |
Aug 31, 2018 | 43.34 | 43.34 | 43.34 | 0 | -0.08(-0.18%) | |
Aug 30, 2018 | 44.53 | 44.53 | 43.19 | 43.42 | 382,185 | -1.32(-2.95%) |
Aug 29, 2018 | 44.68 | 44.96 | 44.60 | 44.74 | 191,672 | -0.20(-0.45%) |
Aug 28, 2018 | 45.31 | 45.52 | 44.84 | 44.94 | 332,193 | -0.29(-0.64%) |
Aug 27, 2018 | 45.16 | 45.76 | 45.16 | 45.23 | 375,282 | +0.24(+0.54%) |
Aug 24, 2018 | 44.80 | 45.11 | 44.67 | 44.98 | 231,100 | +0.67(+1.52%) |
Aug 23, 2018 | 44.97 | 44.97 | 44.27 | 44.31 | 364,288 | -0.67(-1.49%) |
Aug 22, 2018 | 44.64 | 45.13 | 44.56 | 44.98 | 198,894 | +0.57(+1.28%) |
Aug 21, 2018 | 44.45 | 44.75 | 44.32 | 44.41 | 198,242 | +0.28(+0.63%) |
Aug 20, 2018 | 44.06 | 44.14 | 43.88 | 44.13 | 42,621 | +0.05(+0.11%) |
Aug 17, 2018 | 44.24 | 44.34 | 43.93 | 44.08 | 177,600 | -0.05(-0.11%) |
Aug 16, 2018 | 44.47 | 44.50 | 44.09 | 44.13 | 417,045 | +0.54(+1.24%) |
Aug 15, 2018 | 44.03 | 44.06 | 43.23 | 43.59 | 376,920 | -1.15(-2.57%) |
Aug 14, 2018 | 44.57 | 44.77 | 44.45 | 44.74 | 391,389 | +0.21(+0.47%) |
Aug 13, 2018 | 45.24 | 45.24 | 44.42 | 44.53 | 313,155 | -0.66(-1.46%) |
Aug 10, 2018 | 45.24 | 45.51 | 44.85 | 45.19 | 531,600 | -0.88(-1.91%) |
Aug 09, 2018 | 46.55 | 46.60 | 45.98 | 46.07 | 274,657 | -0.42(-0.90%) |
Aug 08, 2018 | 46.81 | 46.93 | 46.49 | 46.49 | 460,899 | -0.38(-0.81%) |
Aug 07, 2018 | 47.33 | 47.37 | 46.80 | 46.87 | 375,591 | +0.10(+0.21%) |
Aug 06, 2018 | 47.20 | 47.20 | 46.71 | 46.77 | 374,422 | -0.73(-1.54%) |
Aug 03, 2018 | 47.15 | 47.86 | 47.15 | 47.50 | 228,700 | +0.35(+0.74%) |
Aug 02, 2018 | 46.95 | 47.30 | 46.21 | 47.15 | 385,089 | -0.30(-0.63%) |
Aug 01, 2018 | 47.96 | 48.25 | 47.25 | 47.45 | 397,514 | -0.77(-1.60%) |
Jul 31, 2018 | 47.32 | 48.36 | 47.32 | 48.22 | 489,230 | +0.70(+1.47%) |
Jul 30, 2018 | 47.31 | 47.79 | 47.15 | 47.52 | 266,164 | +0.38(+0.81%) |
Jul 27, 2018 | 47.83 | 48.00 | 46.96 | 47.14 | 290,800 | -0.32(-0.67%) |
Jul 26, 2018 | 47.50 | 47.82 | 47.50 | 47.46 | 315,151 | -0.10(-0.21%) |
Jul 25, 2018 | 47.54 | 47.76 | 47.33 | 47.56 | 621,930 | +0.51(+1.08%) |
Jul 24, 2018 | 46.68 | 47.17 | 46.25 | 47.05 | 499,177 | +0.94(+2.04%) |
Jul 23, 2018 | 46.25 | 46.37 | 45.99 | 46.11 | 337,462 | -0.37(-0.80%) |
Jul 20, 2018 | 46.46 | 46.63 | 46.03 | 46.48 | 226,912 | +0.57(+1.24%) |
Jul 19, 2018 | 45.85 | 46.27 | 45.24 | 45.91 | 396,439 | -0.71(-1.52%) |
Jul 18, 2018 | 45.85 | 46.77 | 45.85 | 46.62 | 568,075 | +0.08(+0.17%) |
Jul 17, 2018 | 45.68 | 46.54 | 45.68 | 46.54 | 510,149 | +0.51(+1.11%) |
Jul 16, 2018 | 46.18 | 46.18 | 45.88 | 46.03 | 90,697 | -0.18(-0.39%) |
Jul 13, 2018 | 46.14 | 46.56 | 45.97 | 46.21 | 110,163 | -0.15(-0.32%) |
Jul 12, 2018 | 46.56 | 46.60 | 45.62 | 46.36 | 171,086 | +0.31(+0.67%) |
Jul 11, 2018 | 45.67 | 46.24 | 45.67 | 46.05 | 244,867 | -0.58(-1.24%) |
Jul 10, 2018 | 46.12 | 46.72 | 46.12 | 46.63 | 182,364 | +0.12(+0.25%) |
Jul 09, 2018 | 46.41 | 46.63 | 45.97 | 46.52 | 380,207 | +0.77(+1.69%) |
Jul 06, 2018 | 45.60 | 45.91 | 45.45 | 45.74 | 393,372 | +0.13(+0.29%) |
Jul 05, 2018 | 45.90 | 45.90 | 45.33 | 45.61 | 409,597 | -0.72(-1.55%) |
Jul 03, 2018 | 46.33 | 46.33 | 46.33 | 0 | +0.62(+1.36%) | |
Jul 02, 2018 | 45.23 | 45.91 | 45.23 | 45.71 | 241,784 | -0.33(-0.72%) |
Jun 29, 2018 | 46.16 | 45.73 | 46.04 | 634,422 | +0.28(+0.61%) | |
Jun 28, 2018 | 46.10 | 46.18 | 45.72 | 45.76 | 171,560 | -0.32(-0.69%) |
Jun 27, 2018 | 46.12 | 46.66 | 46.05 | 46.08 | 432,590 | -0.37(-0.80%) |
Jun 26, 2018 | 46.88 | 46.92 | 46.45 | 46.45 | 208,111 | -0.36(-0.77%) |
Jun 25, 2018 | 47.23 | 47.47 | 46.58 | 46.81 | 363,178 | -0.42(-0.89%) |
Jun 22, 2018 | 47.70 | 47.83 | 47.22 | 47.23 | 144,875 | +0.09(+0.19%) |
Jun 21, 2018 | 47.64 | 47.82 | 47.13 | 47.14 | 264,975 | -0.51(-1.07%) |
Jun 20, 2018 | 47.71 | 48.17 | 47.25 | 47.65 | 269,016 | +0.00(+0.00%) |
Jun 19, 2018 | 47.67 | 47.73 | 47.07 | 47.65 | 313,273 | -1.55(-3.15%) |
Jun 18, 2018 | 49.24 | 49.77 | 48.95 | 49.20 | 321,888 | -0.58(-1.17%) |
Jun 15, 2018 | 49.88 | 49.17 | 49.78 | 569,268 | -0.05(-0.10%) | |
Jun 14, 2018 | 50.14 | 50.50 | 49.82 | 49.83 | 412,525 | -0.13(-0.26%) |
Jun 13, 2018 | 49.98 | 50.76 | 49.31 | 49.96 | 828,212 | -0.05(-0.10%) |
Jun 12, 2018 | 50.02 | 50.16 | 49.88 | 50.01 | 338,035 | -0.12(-0.24%) |
Jun 11, 2018 | 50.23 | 50.56 | 50.09 | 50.13 | 143,381 | -0.17(-0.34%) |
Jun 08, 2018 | 49.75 | 50.46 | 49.59 | 50.30 | 332,903 | +0.57(+1.15%) |
Jun 07, 2018 | 50.20 | 50.61 | 49.54 | 49.73 | 608,413 | -0.58(-1.15%) |
Jun 06, 2018 | 50.16 | 50.31 | 333,171 | +0.17(+0.34%) | ||
Jun 05, 2018 | 50.61 | 50.88 | 50.14 | 50.14 | 490,477 | -0.73(-1.44%) |
Jun 04, 2018 | 50.27 | 51.00 | 50.02 | 50.87 | 354,849 | +0.89(+1.78%) |
Jun 01, 2018 | 50.03 | 50.25 | 49.64 | 49.98 | 848,107 | +0.07(+0.14%) |
May 31, 2018 | 49.96 | 50.25 | 49.20 | 49.91 | 472,211 | -0.33(-0.66%) |
May 30, 2018 | 50.22 | 50.44 | 50.05 | 50.24 | 550,106 | +0.08(+0.16%) |
May 29, 2018 | 50.59 | 51.08 | 49.96 | 50.16 | 781,275 | -1.21(-2.36%) |
May 25, 2018 | 51.37 | 51.37 | 51.37 | 0 | +0.07(+0.14%) | |
May 24, 2018 | 51.97 | 52.03 | 51.10 | 51.30 | 686,976 | -0.99(-1.89%) |
May 23, 2018 | 51.85 | 52.33 | 51.77 | 52.29 | 303,475 | +0.16(+0.31%) |
May 22, 2018 | 51.95 | 52.49 | 51.78 | 52.13 | 405,774 | +0.66(+1.28%) |
May 21, 2018 | 51.62 | 51.82 | 51.24 | 51.47 | 190,791 | -0.19(-0.37%) |
May 18, 2018 | 51.60 | 51.72 | 51.22 | 51.66 | 513,663 | -0.28(-0.54%) |
May 17, 2018 | 52.00 | 52.39 | 51.74 | 51.94 | 317,269 | -0.40(-0.76%) |
May 16, 2018 | 52.30 | 52.60 | 52.09 | 52.34 | 230,579 | +0.23(+0.44%) |
May 15, 2018 | 51.72 | 52.20 | 51.19 | 52.11 | 318,413 | -0.57(-1.08%) |
May 14, 2018 | 53.35 | 53.86 | 52.48 | 52.68 | 587,085 | -0.50(-0.94%) |
May 11, 2018 | 53.42 | 53.80 | 53.12 | 53.18 | 186,856 | +0.16(+0.30%) |
May 10, 2018 | 51.88 | 53.16 | 51.71 | 53.02 | 435,020 | +1.34(+2.59%) |
May 09, 2018 | 51.30 | 52.72 | 51.22 | 51.68 | 387,901 | +0.47(+0.92%) |
May 08, 2018 | 51.13 | 51.32 | 50.54 | 51.21 | 634,493 | -0.78(-1.50%) |
May 07, 2018 | 52.12 | 52.28 | 51.46 | 51.99 | 270,884 | -0.12(-0.23%) |
May 04, 2018 | 52.17 | 52.42 | 52.03 | 52.11 | 234,399 | -0.34(-0.65%) |
May 03, 2018 | 52.65 | 52.91 | 52.32 | 52.45 | 428,719 | -0.38(-0.72%) |
May 02, 2018 | 52.97 | 53.39 | 52.72 | 52.83 | 408,352 | -0.31(-0.58%) |
May 01, 2018 | 53.77 | 53.77 | 52.48 | 53.14 | 822,810 | -0.63(-1.18%) |
Apr 30, 2018 | 54.19 | 54.44 | 53.74 | 53.77 | 311,875 | -0.70(-1.28%) |
Apr 27, 2018 | 54.43 | 54.52 | 54.01 | 54.47 | 394,343 | -0.04(-0.07%) |
Apr 26, 2018 | 54.34 | 54.59 | 54.24 | 54.51 | 148,311 | +0.35(+0.65%) |
Apr 25, 2018 | 54.46 | 54.53 | 53.90 | 54.16 | 731,927 | -0.75(-1.37%) |
Apr 24, 2018 | 55.11 | 55.17 | 54.75 | 54.91 | 510,058 | +0.19(+0.35%) |
Apr 23, 2018 | 55.15 | 55.15 | 54.61 | 54.72 | 209,662 | -0.56(-1.01%) |
Apr 20, 2018 | 55.27 | 55.56 | 54.90 | 55.28 | 552,270 | -0.18(-0.32%) |
Apr 19, 2018 | 55.60 | 55.60 | 55.13 | 55.46 | 347,888 | +0.15(+0.26%) |
Apr 18, 2018 | 54.99 | 55.53 | 54.92 | 55.31 | 156,536 | +0.63(+1.16%) |
Apr 17, 2018 | 54.64 | 54.90 | 54.55 | 54.68 | 298,505 | +0.16(+0.29%) |
Apr 16, 2018 | 54.78 | 54.99 | 54.40 | 54.52 | 124,543 | -0.17(-0.31%) |
Apr 13, 2018 | 55.00 | 55.00 | 54.45 | 54.69 | 195,370 | +0.02(+0.04%) |
Apr 12, 2018 | 54.39 | 54.84 | 54.34 | 54.67 | 144,274 | +0.32(+0.59%) |
Apr 11, 2018 | 53.88 | 54.48 | 53.83 | 54.35 | 154,860 | +0.25(+0.46%) |
Apr 10, 2018 | 53.61 | 54.30 | 53.37 | 54.10 | 557,578 | +0.92(+1.73%) |
Apr 09, 2018 | 53.33 | 53.59 | 53.05 | 53.18 | 297,701 | -0.14(-0.26%) |
Apr 06, 2018 | 53.67 | 53.76 | 53.17 | 53.32 | 265,453 | -0.37(-0.69%) |
Apr 05, 2018 | 53.49 | 54.01 | 53.48 | 53.69 | 398,353 | +0.26(+0.49%) |
Apr 04, 2018 | 52.37 | 53.53 | 52.05 | 53.43 | 420,311 | +0.55(+1.04%) |
Apr 03, 2018 | 52.66 | 53.16 | 52.57 | 52.88 | 410,044 | +0.21(+0.40%) |