Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 38.23 | 38.39 | 37.81 | 37.87 | 3,660,114 | +0.01(+0.02%) |
Mar 28, 2019 | 37.50 | 37.89 | 37.36 | 37.86 | 2,711,083 | +0.43(+1.14%) |
Mar 27, 2019 | 37.85 | 37.94 | 37.22 | 37.44 | 3,119,222 | -0.38(-1.00%) |
Mar 26, 2019 | 37.44 | 37.84 | 37.30 | 37.81 | 2,446,411 | +0.74(+2.00%) |
Mar 25, 2019 | 37.18 | 37.58 | 36.83 | 37.07 | 3,246,955 | -0.07(-0.18%) |
Mar 22, 2019 | 38.42 | 38.53 | 36.93 | 37.14 | 5,504,008 | -1.76(-4.52%) |
Mar 21, 2019 | 38.71 | 39.16 | 38.18 | 38.90 | 3,389,862 | -0.10(-0.26%) |
Mar 20, 2019 | 39.94 | 39.95 | 38.99 | 39.00 | 5,011,458 | -1.09(-2.71%) |
Mar 19, 2019 | 40.78 | 40.93 | 39.96 | 40.09 | 2,598,316 | -0.38(-0.93%) |
Mar 18, 2019 | 40.26 | 40.62 | 40.14 | 40.46 | 3,406,566 | +0.41(+1.03%) |
Mar 15, 2019 | 39.56 | 40.24 | 39.26 | 40.05 | 7,767,883 | -0.11(-0.27%) |
Mar 14, 2019 | 39.93 | 40.41 | 39.86 | 40.16 | 3,356,608 | +0.25(+0.63%) |
Mar 13, 2019 | 39.70 | 40.06 | 39.30 | 39.91 | 2,836,535 | +0.49(+1.23%) |
Mar 12, 2019 | 39.42 | 39.62 | 39.33 | 39.42 | 3,371,262 | +0.18(+0.45%) |
Mar 11, 2019 | 39.11 | 39.32 | 38.87 | 39.25 | 3,243,248 | +0.34(+0.87%) |
Mar 08, 2019 | 38.76 | 38.99 | 38.32 | 38.91 | 3,604,523 | -0.16(-0.41%) |
Mar 07, 2019 | 40.09 | 40.13 | 38.89 | 39.07 | 5,355,037 | -1.21(-3.01%) |
Mar 06, 2019 | 40.92 | 41.09 | 40.21 | 40.28 | 2,042,213 | -0.59(-1.44%) |
Mar 05, 2019 | 40.81 | 41.01 | 40.14 | 40.87 | 2,771,758 | +0.02(+0.06%) |
Mar 04, 2019 | 41.71 | 42.08 | 40.70 | 40.85 | 3,220,457 | -0.75(-1.80%) |
Mar 01, 2019 | 41.40 | 41.92 | 41.26 | 41.60 | 4,135,007 | +0.53(+1.29%) |
Feb 28, 2019 | 41.45 | 41.46 | 40.91 | 41.06 | 3,161,204 | -0.33(-0.79%) |
Feb 27, 2019 | 41.56 | 41.63 | 41.26 | 41.39 | 2,976,524 | -0.12(-0.29%) |
Feb 26, 2019 | 41.38 | 41.90 | 41.28 | 41.51 | 4,608,432 | +0.10(+0.25%) |
Feb 25, 2019 | 41.21 | 41.75 | 41.21 | 41.41 | 5,738,483 | +0.04(+0.10%) |
Feb 22, 2019 | 41.40 | 41.53 | 41.09 | 41.37 | 4,344,855 | +0.13(+0.30%) |
Feb 21, 2019 | 41.21 | 41.36 | 40.93 | 41.24 | 3,948,706 | -0.03(-0.08%) |
Feb 20, 2019 | 40.75 | 41.37 | 40.68 | 41.28 | 4,141,545 | +0.50(+1.22%) |
Feb 19, 2019 | 39.79 | 40.92 | 39.68 | 40.78 | 4,040,465 | +0.41(+1.00%) |
Feb 15, 2019 | 39.57 | 40.70 | 39.52 | 40.37 | 6,336,750 | +1.14(+2.91%) |
Feb 14, 2019 | 39.30 | 39.48 | 38.44 | 39.23 | 4,117,881 | -0.47(-1.19%) |
Feb 13, 2019 | 39.96 | 40.03 | 39.69 | 39.70 | 6,698,515 | -0.01(-0.03%) |
Feb 12, 2019 | 39.64 | 40.12 | 39.61 | 39.72 | 7,354,010 | +0.41(+1.05%) |
Feb 11, 2019 | 39.57 | 39.66 | 39.20 | 39.30 | 5,312,259 | -0.10(-0.25%) |
Feb 08, 2019 | 39.65 | 39.78 | 38.80 | 39.40 | 4,701,369 | -0.46(-1.15%) |
Feb 07, 2019 | 40.04 | 40.25 | 39.52 | 39.86 | 7,321,458 | -0.27(-0.68%) |
Feb 06, 2019 | 40.36 | 40.66 | 39.99 | 40.13 | 6,461,961 | -0.38(-0.94%) |
Feb 05, 2019 | 40.69 | 40.80 | 40.28 | 40.52 | 3,280,027 | -0.11(-0.27%) |
Feb 04, 2019 | 40.80 | 40.96 | 40.45 | 40.62 | 6,570,586 | -0.04(-0.10%) |
Feb 01, 2019 | 40.67 | 40.99 | 40.46 | 40.66 | 4,999,777 | +0.15(+0.38%) |
Jan 31, 2019 | 40.33 | 40.72 | 40.22 | 40.51 | 6,740,579 | -0.07(-0.17%) |
Jan 30, 2019 | 40.41 | 40.88 | 39.87 | 40.58 | 5,342,547 | +0.22(+0.55%) |
Jan 29, 2019 | 40.78 | 41.12 | 40.33 | 40.36 | 5,131,245 | -0.51(-1.26%) |
Jan 28, 2019 | 41.06 | 41.32 | 40.81 | 40.87 | 5,597,544 | -0.63(-1.53%) |
Jan 25, 2019 | 41.21 | 41.76 | 41.20 | 41.50 | 3,505,637 | +0.75(+1.85%) |
Jan 24, 2019 | 40.41 | 41.18 | 40.34 | 40.75 | 5,210,889 | +0.29(+0.71%) |
Jan 23, 2019 | 40.44 | 40.67 | 39.89 | 40.46 | 4,323,319 | +0.13(+0.33%) |
Jan 22, 2019 | 39.60 | 40.34 | 39.28 | 40.33 | 8,161,523 | -0.41(-1.00%) |
Jan 18, 2019 | 43.14 | 44.00 | 39.93 | 40.74 | 17,942,284 | +0.14(+0.35%) |
Jan 17, 2019 | 39.82 | 40.82 | 39.65 | 40.60 | 8,255,134 | +0.33(+0.82%) |
Jan 16, 2019 | 39.58 | 40.54 | 39.44 | 40.26 | 5,241,703 | +1.03(+2.64%) |
Jan 15, 2019 | 39.12 | 39.36 | 38.80 | 39.23 | 3,853,800 | +0.11(+0.29%) |
Jan 14, 2019 | 38.25 | 39.42 | 38.02 | 39.12 | 5,285,881 | +0.83(+2.16%) |
Jan 11, 2019 | 37.85 | 38.55 | 37.53 | 38.29 | 3,221,406 | +0.29(+0.75%) |
Jan 10, 2019 | 37.89 | 38.33 | 37.74 | 38.00 | 4,725,349 | -0.15(-0.40%) |
Jan 09, 2019 | 37.47 | 38.42 | 37.34 | 38.16 | 5,045,543 | +0.86(+2.31%) |
Jan 08, 2019 | 37.71 | 37.91 | 36.70 | 37.29 | 4,872,531 | +0.16(+0.43%) |
Jan 07, 2019 | 36.46 | 37.48 | 36.08 | 37.13 | 7,210,566 | +0.46(+1.25%) |
Jan 04, 2019 | 36.05 | 36.70 | 35.73 | 36.68 | 7,141,664 | +1.34(+3.78%) |
Jan 03, 2019 | 36.21 | 36.21 | 35.24 | 35.34 | 6,887,734 | -1.19(-3.25%) |
Jan 02, 2019 | 35.42 | 36.63 | 35.34 | 36.53 | 4,236,283 | +0.49(+1.36%) |
Dec 31, 2018 | 36.24 | 36.63 | 35.59 | 36.04 | 4,435,340 | +0.03(+0.10%) |
Dec 28, 2018 | 36.06 | 36.41 | 35.44 | 36.00 | 4,647,041 | +0.15(+0.41%) |
Dec 27, 2018 | 34.91 | 35.85 | 34.51 | 35.85 | 4,355,479 | +0.21(+0.59%) |
Dec 26, 2018 | 33.95 | 35.66 | 32.82 | 35.64 | 5,851,832 | +1.74(+5.14%) |
Dec 24, 2018 | 33.99 | 34.49 | 33.35 | 33.90 | 3,230,624 | -0.22(-0.65%) |
Dec 21, 2018 | 34.18 | 34.78 | 33.82 | 34.12 | 10,084,723 | -0.13(-0.38%) |
Dec 20, 2018 | 33.69 | 34.95 | 33.64 | 34.26 | 7,172,380 | +0.30(+0.87%) |
Dec 19, 2018 | 34.95 | 35.41 | 33.51 | 33.96 | 12,019,952 | -1.03(-2.93%) |
Dec 18, 2018 | 36.44 | 36.75 | 34.97 | 34.99 | 9,213,231 | -1.25(-3.44%) |
Dec 17, 2018 | 35.91 | 37.06 | 35.75 | 36.23 | 5,952,501 | +0.20(+0.57%) |
Dec 14, 2018 | 35.41 | 36.13 | 35.25 | 36.03 | 6,989,869 | +0.19(+0.54%) |
Dec 13, 2018 | 36.08 | 36.31 | 35.66 | 35.84 | 5,924,092 | -0.14(-0.38%) |
Dec 12, 2018 | 36.43 | 36.62 | 35.95 | 35.97 | 6,728,526 | +0.19(+0.54%) |
Dec 11, 2018 | 36.86 | 37.16 | 35.57 | 35.78 | 4,921,593 | -0.53(-1.47%) |
Dec 10, 2018 | 36.67 | 36.89 | 35.42 | 36.31 | 4,015,426 | -0.57(-1.55%) |
Dec 07, 2018 | 37.20 | 38.13 | 36.89 | 36.89 | 7,388,187 | -0.49(-1.30%) |
Dec 06, 2018 | 37.41 | 37.51 | 35.96 | 37.37 | 9,565,736 | -1.08(-2.82%) |
Dec 04, 2018 | 41.18 | 41.32 | 38.31 | 38.46 | 7,021,079 | -3.03(-7.30%) |
Dec 03, 2018 | 42.14 | 42.71 | 41.29 | 41.49 | 4,077,159 | +0.07(+0.18%) |
Nov 30, 2018 | 40.99 | 41.56 | 40.94 | 41.41 | 5,709,398 | +0.37(+0.90%) |
Nov 29, 2018 | 41.83 | 42.08 | 40.88 | 41.04 | 5,162,696 | -1.14(-2.70%) |
Nov 28, 2018 | 41.37 | 42.18 | 40.60 | 42.18 | 3,346,215 | +0.95(+2.31%) |
Nov 27, 2018 | 41.57 | 41.72 | 41.04 | 41.23 | 4,274,163 | -0.69(-1.65%) |
Nov 26, 2018 | 41.36 | 42.24 | 41.13 | 41.92 | 3,421,264 | +1.15(+2.82%) |
Nov 23, 2018 | 40.44 | 41.25 | 40.32 | 40.77 | 1,890,026 | -0.11(-0.28%) |
Nov 21, 2018 | 40.88 | 40.88 | 40.88 | 0 | +0.51(+1.26%) | |
Nov 20, 2018 | 40.24 | 40.50 | 39.34 | 40.37 | 5,796,660 | -0.33(-0.81%) |
Nov 19, 2018 | 40.56 | 40.91 | 40.18 | 40.70 | 3,320,008 | +0.07(+0.17%) |
Nov 16, 2018 | 40.41 | 40.76 | 40.05 | 40.64 | 3,496,698 | -0.12(-0.29%) |
Nov 15, 2018 | 39.40 | 40.77 | 39.16 | 40.75 | 2,921,992 | +0.86(+2.16%) |
Nov 14, 2018 | 40.76 | 41.05 | 39.32 | 39.89 | 2,874,195 | -0.39(-0.96%) |
Nov 13, 2018 | 40.36 | 40.98 | 40.10 | 40.28 | 2,417,912 | +0.09(+0.23%) |
Nov 12, 2018 | 40.85 | 40.96 | 40.09 | 40.19 | 2,842,021 | -0.79(-1.92%) |
Nov 09, 2018 | 41.38 | 41.47 | 40.72 | 40.98 | 3,400,424 | -0.62(-1.49%) |
Nov 08, 2018 | 41.74 | 42.31 | 41.30 | 41.59 | 4,021,694 | -0.36(-0.87%) |
Nov 07, 2018 | 41.25 | 42.04 | 40.98 | 41.96 | 5,800,534 | +1.11(+2.72%) |
Nov 06, 2018 | 40.90 | 41.08 | 40.58 | 40.85 | 3,794,211 | +0.06(+0.15%) |
Nov 05, 2018 | 39.80 | 40.85 | 39.77 | 40.78 | 4,705,212 | +1.09(+2.76%) |
Nov 02, 2018 | 40.26 | 40.68 | 39.64 | 39.69 | 7,686,882 | +0.01(+0.03%) |
Nov 01, 2018 | 39.26 | 39.90 | 38.98 | 39.68 | 7,462,041 | +0.69(+1.76%) |
Oct 31, 2018 | 38.96 | 39.55 | 38.58 | 38.99 | 10,994,891 | +0.57(+1.49%) |
Oct 30, 2018 | 37.71 | 38.49 | 37.69 | 38.42 | 7,224,039 | +0.75(+2.00%) |
Oct 29, 2018 | 38.36 | 38.79 | 37.32 | 37.66 | 7,111,959 | +0.01(+0.03%) |
Oct 26, 2018 | 38.15 | 38.43 | 37.56 | 37.65 | 9,137,506 | -0.94(-2.44%) |
Oct 25, 2018 | 38.36 | 39.10 | 38.21 | 38.59 | 8,094,677 | +0.43(+1.13%) |
Oct 24, 2018 | 39.44 | 39.64 | 38.09 | 38.16 | 5,476,655 | -1.38(-3.49%) |
Oct 23, 2018 | 39.32 | 39.72 | 38.42 | 39.54 | 8,454,050 | -0.62(-1.54%) |
Oct 22, 2018 | 41.62 | 41.70 | 39.94 | 40.16 | 8,881,865 | -1.19(-2.87%) |
Oct 19, 2018 | 41.43 | 42.97 | 40.71 | 41.34 | 19,949,218 | -3.86(-8.53%) |
Oct 18, 2018 | 46.47 | 46.47 | 45.06 | 45.20 | 5,122,831 | -1.39(-2.98%) |
Oct 17, 2018 | 46.19 | 47.20 | 45.51 | 46.59 | 4,088,513 | -0.07(-0.15%) |
Oct 16, 2018 | 46.38 | 46.74 | 45.85 | 46.66 | 3,290,840 | +0.61(+1.32%) |
Oct 15, 2018 | 46.08 | 46.52 | 45.88 | 46.05 | 2,518,299 | -0.15(-0.32%) |
Oct 12, 2018 | 47.26 | 47.26 | 45.37 | 46.20 | 5,438,916 | -0.15(-0.33%) |
Oct 11, 2018 | 46.94 | 47.64 | 46.18 | 46.35 | 8,186,992 | -0.65(-1.38%) |
Oct 10, 2018 | 49.07 | 49.22 | 46.95 | 47.00 | 6,175,659 | -1.98(-4.04%) |
Oct 09, 2018 | 49.31 | 49.40 | 48.72 | 48.98 | 5,201,124 | -0.44(-0.89%) |
Oct 08, 2018 | 48.90 | 49.60 | 48.83 | 49.42 | 3,634,270 | +0.44(+0.89%) |
Oct 05, 2018 | 49.38 | 49.79 | 48.79 | 48.98 | 3,984,941 | -0.31(-0.62%) |
Oct 04, 2018 | 48.86 | 49.54 | 48.70 | 49.29 | 5,780,642 | +0.47(+0.95%) |
Oct 03, 2018 | 48.82 | 49.29 | 48.29 | 48.82 | 4,371,019 | +0.36(+0.75%) |
Oct 02, 2018 | 48.46 | 48.81 | 47.98 | 48.46 | 3,732,187 | -0.03(-0.07%) |
Oct 01, 2018 | 47.71 | 48.66 | 47.56 | 48.50 | 4,890,750 | +0.98(+2.06%) |
Sep 28, 2018 | 48.04 | 48.25 | 47.45 | 47.51 | 5,222,742 | -0.82(-1.69%) |
Sep 27, 2018 | 48.83 | 49.01 | 48.13 | 48.33 | 3,096,280 | -0.29(-0.60%) |
Sep 26, 2018 | 49.07 | 49.11 | 48.52 | 48.62 | 4,877,168 | -0.36(-0.74%) |
Sep 25, 2018 | 49.16 | 49.35 | 48.87 | 48.99 | 4,375,746 | -0.11(-0.23%) |
Sep 24, 2018 | 50.03 | 50.16 | 49.01 | 49.10 | 3,384,881 | -0.97(-1.94%) |
Sep 21, 2018 | 50.50 | 50.63 | 49.97 | 50.07 | 11,003,606 | -0.45(-0.89%) |
Sep 20, 2018 | 49.96 | 50.88 | 49.96 | 50.52 | 5,004,127 | +0.93(+1.88%) |
Sep 19, 2018 | 48.42 | 49.85 | 48.31 | 49.59 | 5,079,182 | +1.30(+2.69%) |
Sep 18, 2018 | 48.49 | 48.56 | 48.16 | 48.29 | 4,092,663 | -0.15(-0.30%) |
Sep 17, 2018 | 49.30 | 49.48 | 48.39 | 48.44 | 3,444,699 | -0.80(-1.62%) |
Sep 14, 2018 | 48.78 | 49.39 | 48.78 | 49.23 | 4,101,065 | +0.50(+1.03%) |
Sep 13, 2018 | 49.13 | 49.35 | 48.60 | 48.73 | 5,652,734 | -0.08(-0.17%) |
Sep 12, 2018 | 48.93 | 49.08 | 48.70 | 48.82 | 3,827,378 | -0.17(-0.36%) |
Sep 11, 2018 | 48.87 | 49.35 | 48.68 | 48.99 | 3,194,660 | -0.14(-0.28%) |
Sep 10, 2018 | 49.14 | 49.47 | 48.96 | 49.13 | 2,998,791 | +0.41(+0.83%) |
Sep 07, 2018 | 48.90 | 48.90 | 48.39 | 48.72 | 2,459,291 | -0.02(-0.03%) |
Sep 06, 2018 | 49.10 | 49.26 | 48.52 | 48.74 | 3,272,494 | -0.48(-0.97%) |
Sep 05, 2018 | 49.37 | 49.67 | 49.05 | 49.22 | 3,959,698 | -0.19(-0.39%) |
Sep 04, 2018 | 49.61 | 49.94 | 49.22 | 49.41 | 5,287,209 | +0.39(+0.79%) |
Aug 31, 2018 | 49.02 | 49.02 | 49.02 | 0 | +0.11(+0.22%) | |
Aug 30, 2018 | 49.44 | 49.50 | 48.82 | 48.91 | 4,051,602 | -0.63(-1.28%) |
Aug 29, 2018 | 49.56 | 49.65 | 49.11 | 49.54 | 3,783,107 | -0.08(-0.17%) |
Aug 28, 2018 | 49.23 | 49.84 | 49.05 | 49.63 | 6,465,545 | +0.52(+1.07%) |
Aug 27, 2018 | 48.88 | 49.45 | 48.82 | 49.10 | 3,306,079 | +0.53(+1.09%) |
Aug 24, 2018 | 48.41 | 48.61 | 48.23 | 48.57 | 2,444,576 | +0.43(+0.89%) |
Aug 23, 2018 | 48.35 | 48.65 | 48.03 | 48.15 | 3,175,344 | -0.32(-0.66%) |
Aug 22, 2018 | 48.49 | 48.64 | 48.14 | 48.47 | 2,686,781 | -0.14(-0.29%) |
Aug 21, 2018 | 48.01 | 48.85 | 47.82 | 48.61 | 4,680,015 | +0.46(+0.95%) |
Aug 20, 2018 | 48.05 | 48.57 | 47.93 | 48.15 | 3,245,635 | +0.23(+0.48%) |
Aug 17, 2018 | 47.48 | 48.02 | 47.33 | 47.92 | 3,855,685 | +0.42(+0.89%) |
Aug 16, 2018 | 46.92 | 47.52 | 46.82 | 47.50 | 3,731,476 | +0.73(+1.56%) |
Aug 15, 2018 | 46.85 | 47.12 | 46.49 | 46.77 | 4,607,657 | -0.54(-1.14%) |
Aug 14, 2018 | 46.74 | 47.45 | 46.66 | 47.31 | 5,302,260 | +0.58(+1.24%) |
Aug 13, 2018 | 47.50 | 47.55 | 46.68 | 46.73 | 4,174,072 | -0.64(-1.36%) |
Aug 10, 2018 | 47.74 | 47.85 | 47.11 | 47.37 | 4,439,880 | -1.02(-2.11%) |
Aug 09, 2018 | 48.81 | 48.91 | 48.32 | 48.39 | 3,681,872 | -0.52(-1.07%) |
Aug 08, 2018 | 49.08 | 49.18 | 48.88 | 48.92 | 3,308,140 | -0.19(-0.38%) |
Aug 07, 2018 | 49.13 | 49.58 | 49.02 | 49.10 | 3,503,605 | +0.07(+0.14%) |
Aug 06, 2018 | 49.00 | 49.19 | 48.86 | 49.04 | 3,447,898 | +0.03(+0.07%) |
Aug 03, 2018 | 48.82 | 49.10 | 48.73 | 49.00 | 4,368,075 | +0.03(+0.06%) |
Aug 02, 2018 | 48.74 | 49.21 | 48.34 | 48.97 | 5,671,075 | -0.25(-0.50%) |
Aug 01, 2018 | 49.92 | 50.33 | 49.13 | 49.22 | 9,208,566 | -0.59(-1.18%) |
Jul 31, 2018 | 49.50 | 49.85 | 49.36 | 49.81 | 6,862,514 | +0.61(+1.25%) |
Jul 30, 2018 | 49.19 | 49.62 | 49.12 | 49.19 | 7,143,707 | +0.12(+0.25%) |
Jul 27, 2018 | 48.90 | 49.56 | 48.84 | 49.07 | 12,532,973 | +0.04(+0.08%) |
Jul 26, 2018 | 49.26 | 49.83 | 48.99 | 49.03 | 3,524,673 | -0.16(-0.32%) |
Jul 25, 2018 | 49.40 | 49.47 | 48.90 | 49.19 | 4,862,667 | -0.30(-0.62%) |
Jul 24, 2018 | 49.52 | 50.39 | 49.15 | 49.49 | 7,225,087 | +0.41(+0.84%) |
Jul 23, 2018 | 47.99 | 49.28 | 47.99 | 49.08 | 9,888,047 | +0.65(+1.34%) |
Jul 20, 2018 | 49.65 | 49.71 | 47.69 | 48.43 | 19,194,678 | -3.87(-7.41%) |
Jul 19, 2018 | 53.41 | 53.41 | 52.01 | 52.31 | 4,625,186 | -1.46(-2.72%) |
Jul 18, 2018 | 53.02 | 53.97 | 52.97 | 53.77 | 3,413,791 | +1.06(+2.01%) |
Jul 17, 2018 | 52.53 | 52.87 | 52.26 | 52.71 | 5,154,027 | +0.14(+0.27%) |
Jul 16, 2018 | 52.18 | 53.01 | 52.16 | 52.57 | 3,046,199 | +0.43(+0.82%) |
Jul 13, 2018 | 52.25 | 52.55 | 51.82 | 52.14 | 3,215,807 | -0.24(-0.45%) |
Jul 12, 2018 | 52.75 | 52.75 | 51.95 | 52.38 | 2,495,660 | +0.09(+0.17%) |
Jul 11, 2018 | 52.47 | 52.80 | 52.18 | 52.28 | 4,438,845 | -0.60(-1.14%) |
Jul 10, 2018 | 53.44 | 53.50 | 52.68 | 52.89 | 2,124,178 | -0.39(-0.74%) |
Jul 09, 2018 | 52.62 | 53.41 | 52.56 | 53.28 | 2,979,132 | +0.97(+1.85%) |
Jul 06, 2018 | 51.89 | 52.71 | 51.70 | 52.31 | 2,700,105 | +0.18(+0.35%) |
Jul 05, 2018 | 52.84 | 52.84 | 52.01 | 52.13 | 2,098,722 | -0.28(-0.53%) |
Jul 03, 2018 | 52.41 | 52.41 | 52.41 | 0 | -0.62(-1.17%) | |
Jul 02, 2018 | 52.13 | 53.05 | 51.92 | 53.03 | 4,108,192 | +0.52(+1.00%) |
Jun 29, 2018 | 52.92 | 53.64 | 52.45 | 52.51 | 4,054,886 | -0.42(-0.80%) |
Jun 28, 2018 | 52.87 | 53.25 | 52.39 | 52.93 | 2,967,196 | +0.15(+0.29%) |
Jun 27, 2018 | 53.57 | 54.19 | 52.77 | 52.78 | 4,541,518 | -0.90(-1.68%) |
Jun 26, 2018 | 53.72 | 53.81 | 53.19 | 53.68 | 3,367,197 | -0.18(-0.33%) |
Jun 25, 2018 | 54.92 | 54.92 | 53.38 | 53.86 | 4,140,081 | -1.25(-2.26%) |
Jun 22, 2018 | 55.54 | 55.63 | 54.99 | 55.11 | 5,357,676 | -0.03(-0.05%) |
Jun 21, 2018 | 54.62 | 55.37 | 54.23 | 55.13 | 2,786,539 | +0.26(+0.47%) |
Jun 20, 2018 | 55.04 | 55.30 | 54.85 | 54.88 | 2,115,197 | -0.01(-0.01%) |
Jun 19, 2018 | 54.67 | 54.92 | 54.16 | 54.88 | 2,425,376 | -0.52(-0.93%) |
Jun 18, 2018 | 54.87 | 55.42 | 54.49 | 55.40 | 2,713,463 | +0.18(+0.33%) |
Jun 15, 2018 | 55.31 | 54.15 | 55.22 | 3,891,591 | +0.04(+0.08%) | |
Jun 14, 2018 | 55.42 | 55.42 | 54.75 | 55.17 | 3,131,063 | -0.06(-0.10%) |
Jun 13, 2018 | 55.77 | 56.03 | 55.20 | 55.23 | 2,300,732 | -0.60(-1.07%) |
Jun 12, 2018 | 56.46 | 56.67 | 55.69 | 55.83 | 2,503,120 | -0.46(-0.82%) |
Jun 11, 2018 | 56.49 | 56.81 | 56.21 | 56.29 | 2,321,378 | -0.12(-0.22%) |
Jun 08, 2018 | 56.48 | 56.64 | 55.94 | 56.41 | 3,498,368 | -0.22(-0.39%) |
Jun 07, 2018 | 56.20 | 56.91 | 56.07 | 56.63 | 2,345,949 | +0.76(+1.37%) |
Jun 06, 2018 | 55.87 | 55.86 | 3,492,562 | +0.94(+1.72%) | ||
Jun 05, 2018 | 55.15 | 55.15 | 54.57 | 54.92 | 2,512,288 | -0.34(-0.61%) |
Jun 04, 2018 | 55.20 | 55.49 | 54.97 | 55.26 | 1,619,859 | -0.02(-0.04%) |
Jun 01, 2018 | 54.87 | 55.54 | 54.80 | 55.28 | 2,625,634 | +1.31(+2.43%) |
May 31, 2018 | 54.46 | 54.57 | 53.81 | 53.97 | 2,656,356 | -0.74(-1.34%) |
May 30, 2018 | 53.99 | 54.94 | 53.61 | 54.70 | 3,329,998 | +1.31(+2.46%) |
May 29, 2018 | 55.70 | 55.90 | 52.80 | 53.39 | 4,543,067 | -3.03(-5.36%) |
May 25, 2018 | 56.41 | 56.41 | 56.41 | 0 | -0.13(-0.24%) | |
May 24, 2018 | 56.20 | 56.79 | 55.96 | 56.55 | 3,232,265 | +0.16(+0.29%) |
May 23, 2018 | 55.84 | 56.39 | 55.21 | 56.39 | 2,671,257 | +0.05(+0.09%) |
May 22, 2018 | 56.33 | 56.76 | 56.29 | 56.34 | 2,527,656 | +0.19(+0.34%) |
May 21, 2018 | 56.19 | 56.67 | 56.04 | 56.15 | 2,205,122 | +0.38(+0.67%) |
May 18, 2018 | 56.65 | 56.66 | 55.63 | 55.77 | 3,041,925 | -1.08(-1.90%) |
May 17, 2018 | 56.77 | 57.17 | 56.33 | 56.85 | 1,932,757 | +0.08(+0.14%) |
May 16, 2018 | 56.59 | 56.93 | 56.47 | 56.77 | 1,874,997 | -0.06(-0.11%) |
May 15, 2018 | 57.18 | 57.51 | 56.52 | 56.83 | 2,366,530 | -0.62(-1.08%) |
May 14, 2018 | 57.50 | 57.92 | 57.35 | 57.45 | 1,617,585 | +0.17(+0.29%) |
May 11, 2018 | 57.23 | 57.55 | 56.77 | 57.28 | 2,311,989 | +0.13(+0.23%) |
May 10, 2018 | 56.50 | 57.39 | 56.37 | 57.15 | 1,807,780 | +0.38(+0.66%) |
May 09, 2018 | 56.11 | 56.95 | 55.79 | 56.77 | 2,108,727 | +1.02(+1.82%) |
May 08, 2018 | 55.31 | 56.04 | 55.31 | 55.76 | 2,109,336 | +0.45(+0.81%) |
May 07, 2018 | 55.03 | 55.54 | 54.71 | 55.31 | 2,569,624 | +0.42(+0.77%) |
May 04, 2018 | 53.99 | 55.26 | 53.57 | 54.89 | 1,997,563 | +0.76(+1.40%) |
May 03, 2018 | 54.55 | 54.74 | 53.38 | 54.13 | 2,619,187 | -0.75(-1.37%) |
May 02, 2018 | 55.06 | 55.57 | 54.67 | 54.88 | 2,702,957 | -0.37(-0.67%) |
May 01, 2018 | 55.74 | 55.95 | 54.48 | 55.25 | 2,499,596 | -0.77(-1.38%) |
Apr 30, 2018 | 56.61 | 57.00 | 56.01 | 56.03 | 3,149,574 | -0.27(-0.48%) |
Apr 27, 2018 | 56.41 | 56.58 | 56.12 | 56.30 | 1,980,754 | -0.19(-0.33%) |
Apr 26, 2018 | 56.65 | 56.93 | 56.12 | 56.48 | 2,192,257 | -0.17(-0.30%) |
Apr 25, 2018 | 56.69 | 56.99 | 56.02 | 56.65 | 2,758,144 | -0.12(-0.21%) |
Apr 24, 2018 | 57.72 | 57.97 | 56.13 | 56.77 | 4,444,959 | -0.67(-1.17%) |
Apr 23, 2018 | 56.82 | 58.20 | 56.42 | 57.44 | 5,475,909 | +1.48(+2.65%) |
Apr 20, 2018 | 57.03 | 57.57 | 55.61 | 55.96 | 7,038,310 | -2.54(-4.34%) |
Apr 19, 2018 | 57.25 | 58.58 | 57.22 | 58.50 | 4,511,810 | +1.55(+2.72%) |
Apr 18, 2018 | 56.90 | 57.32 | 56.63 | 56.95 | 2,588,730 | +0.27(+0.48%) |
Apr 17, 2018 | 56.98 | 57.55 | 56.54 | 56.68 | 2,310,142 | +0.19(+0.34%) |
Apr 16, 2018 | 56.36 | 56.82 | 56.16 | 56.49 | 2,240,929 | +0.45(+0.80%) |
Apr 13, 2018 | 57.25 | 57.32 | 55.73 | 56.04 | 2,142,059 | -0.72(-1.28%) |
Apr 12, 2018 | 55.98 | 57.10 | 55.98 | 56.76 | 2,777,196 | +1.38(+2.49%) |
Apr 11, 2018 | 55.42 | 56.01 | 55.29 | 55.38 | 2,106,440 | -0.72(-1.28%) |
Apr 10, 2018 | 56.22 | 56.65 | 55.93 | 56.10 | 2,764,157 | +0.90(+1.64%) |
Apr 09, 2018 | 55.03 | 56.45 | 55.01 | 55.20 | 2,748,878 | +0.45(+0.83%) |
Apr 06, 2018 | 55.72 | 55.99 | 54.24 | 54.74 | 2,787,668 | -1.73(-3.06%) |
Apr 05, 2018 | 56.46 | 56.85 | 56.22 | 56.47 | 1,569,926 | +0.35(+0.63%) |
Apr 04, 2018 | 54.66 | 56.29 | 54.66 | 56.12 | 2,139,713 | +0.34(+0.61%) |
Apr 03, 2018 | 55.02 | 55.87 | 54.79 | 55.77 | 2,517,597 | +1.18(+2.17%) |