Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.17 | 48.07 | 42.70 | 47.89 | 8,231,996 | -3.11(-6.09%) |
Apr 29, 2019 | 51.99 | 52.34 | 50.93 | 50.99 | 1,675,350 | -1.17(-2.24%) |
Apr 26, 2019 | 51.82 | 52.18 | 51.09 | 52.16 | 1,325,557 | +0.19(+0.37%) |
Apr 25, 2019 | 53.18 | 53.26 | 51.73 | 51.97 | 1,079,216 | -1.35(-2.53%) |
Apr 24, 2019 | 53.92 | 54.42 | 53.08 | 53.32 | 1,248,989 | -0.66(-1.21%) |
Apr 23, 2019 | 52.57 | 54.13 | 52.43 | 53.97 | 1,037,316 | +1.63(+3.12%) |
Apr 22, 2019 | 53.29 | 53.30 | 52.05 | 52.34 | 998,437 | -1.31(-2.44%) |
Apr 18, 2019 | 53.12 | 53.83 | 52.52 | 53.65 | 982,768 | +0.46(+0.86%) |
Apr 17, 2019 | 53.59 | 54.00 | 52.93 | 53.19 | 795,861 | +0.04(+0.07%) |
Apr 16, 2019 | 52.30 | 53.38 | 52.24 | 53.16 | 1,213,236 | +1.34(+2.58%) |
Apr 15, 2019 | 52.07 | 52.57 | 51.38 | 51.82 | 664,809 | -0.25(-0.47%) |
Apr 12, 2019 | 48.67 | 52.40 | 48.67 | 52.06 | 673,467 | +0.48(+0.94%) |
Apr 11, 2019 | 50.17 | 51.69 | 50.17 | 51.58 | 756,350 | +0.56(+1.10%) |
Apr 10, 2019 | 50.54 | 51.07 | 50.08 | 51.02 | 927,689 | +0.56(+1.11%) |
Apr 09, 2019 | 50.93 | 51.11 | 50.29 | 50.46 | 735,504 | -0.51(-1.01%) |
Apr 08, 2019 | 50.41 | 51.31 | 50.33 | 50.97 | 1,094,850 | +0.44(+0.86%) |
Apr 05, 2019 | 49.34 | 50.69 | 48.50 | 50.54 | 1,951,951 | -0.33(-0.65%) |
Apr 04, 2019 | 51.30 | 51.94 | 50.41 | 50.87 | 972,358 | -0.32(-0.63%) |
Apr 03, 2019 | 51.09 | 51.85 | 50.85 | 51.19 | 936,861 | +0.62(+1.22%) |
Apr 02, 2019 | 50.42 | 50.68 | 49.90 | 50.57 | 1,062,463 | +0.20(+0.40%) |
Apr 01, 2019 | 49.15 | 50.39 | 48.77 | 50.37 | 1,154,498 | +2.08(+4.31%) |
Mar 29, 2019 | 47.96 | 48.56 | 47.96 | 48.29 | 818,797 | +0.67(+1.42%) |
Mar 28, 2019 | 47.22 | 48.40 | 47.18 | 47.62 | 994,231 | +0.62(+1.31%) |
Mar 27, 2019 | 47.54 | 47.74 | 46.31 | 47.00 | 1,610,883 | -0.63(-1.32%) |
Mar 26, 2019 | 48.22 | 48.42 | 47.27 | 47.63 | 766,455 | +0.04(+0.08%) |
Mar 25, 2019 | 47.54 | 47.93 | 46.96 | 47.59 | 1,037,955 | +0.02(+0.04%) |
Mar 22, 2019 | 50.40 | 50.40 | 47.53 | 47.57 | 1,133,258 | -3.20(-6.30%) |
Mar 21, 2019 | 50.41 | 51.03 | 50.09 | 50.77 | 1,391,168 | +0.29(+0.58%) |
Mar 20, 2019 | 50.69 | 51.05 | 50.10 | 50.48 | 814,248 | -0.23(-0.45%) |
Mar 19, 2019 | 51.66 | 51.66 | 50.63 | 50.71 | 1,099,991 | -0.66(-1.29%) |
Mar 18, 2019 | 51.58 | 51.66 | 50.71 | 51.37 | 1,003,795 | -0.24(-0.46%) |
Mar 15, 2019 | 50.46 | 51.87 | 50.23 | 51.61 | 2,213,229 | +1.26(+2.51%) |
Mar 14, 2019 | 50.55 | 50.62 | 49.93 | 50.35 | 548,865 | -0.25(-0.49%) |
Mar 13, 2019 | 50.49 | 50.74 | 49.62 | 50.59 | 854,491 | +0.39(+0.78%) |
Mar 12, 2019 | 49.95 | 50.58 | 49.35 | 50.20 | 976,179 | +0.34(+0.69%) |
Mar 11, 2019 | 49.25 | 50.17 | 48.96 | 49.86 | 941,132 | +0.97(+1.98%) |
Mar 08, 2019 | 48.79 | 49.05 | 48.10 | 48.89 | 1,178,015 | -0.56(-1.13%) |
Mar 07, 2019 | 49.94 | 49.94 | 48.85 | 49.45 | 1,632,596 | -0.86(-1.72%) |
Mar 06, 2019 | 51.12 | 51.23 | 49.96 | 50.32 | 1,087,599 | -0.91(-1.78%) |
Mar 05, 2019 | 51.90 | 52.20 | 51.21 | 51.23 | 1,027,237 | -0.67(-1.30%) |
Mar 04, 2019 | 52.05 | 52.08 | 50.52 | 51.90 | 1,287,355 | +0.20(+0.39%) |
Mar 01, 2019 | 51.12 | 51.93 | 50.72 | 51.70 | 1,278,904 | +1.00(+1.97%) |
Feb 28, 2019 | 51.00 | 51.25 | 50.23 | 50.71 | 1,329,562 | -0.58(-1.13%) |
Feb 27, 2019 | 50.75 | 51.46 | 50.52 | 51.29 | 1,543,133 | +0.20(+0.39%) |
Feb 26, 2019 | 50.53 | 51.10 | 50.28 | 51.09 | 1,491,890 | +0.46(+0.92%) |
Feb 25, 2019 | 49.51 | 50.74 | 49.40 | 50.62 | 1,788,219 | +1.45(+2.95%) |
Feb 22, 2019 | 48.77 | 49.25 | 48.74 | 49.17 | 982,940 | +0.60(+1.23%) |
Feb 21, 2019 | 48.55 | 48.62 | 47.85 | 48.57 | 905,016 | -0.07(-0.14%) |
Feb 20, 2019 | 48.54 | 49.48 | 48.15 | 48.64 | 1,591,663 | -0.21(-0.43%) |
Feb 19, 2019 | 47.79 | 48.96 | 47.44 | 48.85 | 1,502,968 | +0.72(+1.50%) |
Feb 15, 2019 | 49.33 | 49.37 | 47.35 | 48.13 | 3,686,578 | +1.76(+3.81%) |
Feb 14, 2019 | 46.40 | 46.82 | 44.38 | 46.36 | 3,088,307 | -0.47(-1.01%) |
Feb 13, 2019 | 47.14 | 47.14 | 46.11 | 46.84 | 1,856,132 | +0.03(+0.06%) |
Feb 12, 2019 | 45.68 | 46.95 | 45.54 | 46.81 | 2,238,735 | +1.32(+2.90%) |
Feb 11, 2019 | 44.65 | 45.54 | 44.12 | 45.49 | 1,432,465 | +0.97(+2.17%) |
Feb 08, 2019 | 44.46 | 44.78 | 43.26 | 44.52 | 1,308,232 | -0.41(-0.91%) |
Feb 07, 2019 | 45.02 | 45.41 | 44.34 | 44.93 | 1,621,110 | -0.65(-1.44%) |
Feb 06, 2019 | 44.59 | 45.82 | 44.59 | 45.58 | 1,054,618 | +1.01(+2.26%) |
Feb 05, 2019 | 44.12 | 44.79 | 44.12 | 44.58 | 776,298 | +0.47(+1.08%) |
Feb 04, 2019 | 43.79 | 44.31 | 43.08 | 44.10 | 812,473 | +0.44(+1.00%) |
Feb 01, 2019 | 43.02 | 43.93 | 42.84 | 43.67 | 1,241,930 | +0.50(+1.16%) |
Jan 31, 2019 | 42.35 | 43.46 | 42.14 | 43.17 | 1,541,305 | +0.82(+1.93%) |
Jan 30, 2019 | 41.72 | 42.41 | 40.95 | 42.35 | 750,064 | +1.20(+2.90%) |
Jan 29, 2019 | 40.90 | 41.54 | 40.74 | 41.15 | 1,255,955 | +0.46(+1.12%) |
Jan 28, 2019 | 40.55 | 41.22 | 40.18 | 40.70 | 1,037,207 | -0.83(-1.99%) |
Jan 25, 2019 | 40.57 | 41.80 | 40.57 | 41.52 | 985,575 | +1.47(+3.67%) |
Jan 24, 2019 | 38.92 | 40.62 | 38.85 | 40.05 | 1,619,337 | +1.28(+3.30%) |
Jan 23, 2019 | 39.70 | 40.13 | 38.34 | 38.77 | 1,099,755 | -0.60(-1.52%) |
Jan 22, 2019 | 40.61 | 40.67 | 38.92 | 39.37 | 1,253,901 | -1.37(-3.35%) |
Jan 18, 2019 | 40.35 | 41.05 | 40.15 | 40.74 | 1,553,624 | +0.89(+2.24%) |
Jan 17, 2019 | 39.09 | 40.21 | 38.72 | 39.84 | 1,032,595 | +0.57(+1.45%) |
Jan 16, 2019 | 39.52 | 39.96 | 39.16 | 39.28 | 1,366,665 | -0.19(-0.48%) |
Jan 15, 2019 | 39.37 | 39.82 | 39.17 | 39.47 | 1,234,762 | +0.20(+0.51%) |
Jan 14, 2019 | 39.18 | 39.96 | 38.84 | 39.27 | 953,263 | -0.33(-0.84%) |
Jan 11, 2019 | 39.74 | 40.11 | 38.86 | 39.60 | 683,683 | -0.35(-0.88%) |
Jan 10, 2019 | 38.90 | 39.98 | 38.60 | 39.95 | 743,136 | +0.79(+2.01%) |
Jan 09, 2019 | 39.45 | 39.96 | 38.72 | 39.16 | 1,346,530 | +0.31(+0.81%) |
Jan 08, 2019 | 37.35 | 38.99 | 37.20 | 38.85 | 2,128,429 | +1.93(+5.22%) |
Jan 07, 2019 | 35.94 | 37.17 | 35.37 | 36.92 | 1,782,458 | +1.17(+3.26%) |
Jan 04, 2019 | 35.05 | 35.85 | 34.78 | 35.76 | 2,176,171 | +1.46(+4.26%) |
Jan 03, 2019 | 36.01 | 36.01 | 33.77 | 34.29 | 2,528,421 | -2.31(-6.32%) |
Jan 02, 2019 | 35.78 | 36.92 | 35.36 | 36.61 | 996,842 | -0.08(-0.21%) |
Dec 31, 2018 | 36.15 | 36.73 | 35.63 | 36.69 | 1,070,324 | +0.91(+2.55%) |
Dec 28, 2018 | 36.38 | 36.52 | 35.46 | 35.77 | 839,161 | -0.17(-0.48%) |
Dec 27, 2018 | 34.87 | 35.96 | 34.44 | 35.95 | 864,331 | +0.17(+0.48%) |
Dec 26, 2018 | 33.37 | 35.79 | 33.09 | 35.77 | 931,828 | +2.63(+7.93%) |
Dec 24, 2018 | 33.44 | 34.48 | 33.14 | 33.15 | 576,798 | -0.77(-2.27%) |
Dec 21, 2018 | 34.80 | 35.09 | 33.68 | 33.92 | 3,723,682 | -0.68(-1.97%) |
Dec 20, 2018 | 35.04 | 35.52 | 33.70 | 34.60 | 2,004,312 | -1.04(-2.93%) |
Dec 19, 2018 | 36.96 | 37.45 | 35.04 | 35.64 | 1,802,115 | -1.24(-3.37%) |
Dec 18, 2018 | 36.88 | 37.60 | 36.58 | 36.88 | 1,585,154 | +0.24(+0.65%) |
Dec 17, 2018 | 37.24 | 37.78 | 36.00 | 36.65 | 1,499,663 | -0.98(-2.60%) |
Dec 14, 2018 | 37.14 | 37.64 | 36.05 | 37.62 | 1,414,801 | -0.10(-0.28%) |
Dec 13, 2018 | 39.75 | 40.01 | 37.47 | 37.73 | 1,156,809 | -1.97(-4.97%) |
Dec 12, 2018 | 39.53 | 40.51 | 38.98 | 39.70 | 906,121 | +1.06(+2.75%) |
Dec 11, 2018 | 39.84 | 40.36 | 38.32 | 38.64 | 922,854 | -0.58(-1.48%) |
Dec 10, 2018 | 39.04 | 39.84 | 38.41 | 39.22 | 997,135 | -0.06(-0.14%) |
Dec 07, 2018 | 41.25 | 41.68 | 39.19 | 39.28 | 1,551,938 | -2.39(-5.74%) |
Dec 06, 2018 | 41.39 | 42.00 | 40.22 | 41.67 | 1,854,377 | -1.03(-2.42%) |
Dec 04, 2018 | 44.63 | 44.65 | 42.67 | 42.70 | 1,837,702 | -2.22(-4.94%) |
Dec 03, 2018 | 43.25 | 45.07 | 42.71 | 44.92 | 2,481,582 | +3.16(+7.56%) |
Nov 30, 2018 | 40.20 | 41.76 | 40.14 | 41.76 | 1,604,010 | +1.57(+3.92%) |
Nov 29, 2018 | 40.17 | 40.77 | 39.78 | 40.19 | 1,208,086 | -0.24(-0.59%) |
Nov 28, 2018 | 39.10 | 40.45 | 38.25 | 40.42 | 1,412,118 | +1.68(+4.33%) |
Nov 27, 2018 | 39.49 | 39.53 | 38.66 | 38.74 | 1,164,337 | -0.71(-1.80%) |
Nov 26, 2018 | 39.40 | 40.11 | 39.28 | 39.46 | 1,246,959 | +0.70(+1.81%) |
Nov 23, 2018 | 38.23 | 39.41 | 38.23 | 38.75 | 317,281 | -0.04(-0.10%) |
Nov 21, 2018 | 38.79 | 38.79 | 38.79 | 0 | +0.22(+0.57%) | |
Nov 20, 2018 | 37.86 | 39.00 | 37.26 | 38.57 | 1,437,800 | -0.05(-0.12%) |
Nov 19, 2018 | 40.65 | 40.65 | 38.39 | 38.62 | 2,420,118 | -1.89(-4.66%) |
Nov 16, 2018 | 39.39 | 40.76 | 39.17 | 40.51 | 1,537,181 | +0.59(+1.47%) |
Nov 15, 2018 | 38.93 | 40.25 | 38.63 | 39.92 | 2,472,359 | +0.82(+2.09%) |
Nov 14, 2018 | 40.20 | 40.67 | 38.83 | 39.10 | 1,573,471 | -0.66(-1.67%) |
Nov 13, 2018 | 39.84 | 40.35 | 39.48 | 39.77 | 1,888,050 | +0.00(+0.00%) |
Nov 12, 2018 | 41.74 | 41.93 | 39.63 | 39.77 | 1,806,414 | -2.93(-6.86%) |
Nov 09, 2018 | 43.74 | 43.94 | 42.37 | 42.70 | 1,086,080 | -1.66(-3.74%) |
Nov 08, 2018 | 44.70 | 45.15 | 44.13 | 44.35 | 854,408 | -0.58(-1.29%) |
Nov 07, 2018 | 44.83 | 45.14 | 43.99 | 44.93 | 1,472,028 | +0.72(+1.63%) |
Nov 06, 2018 | 42.50 | 44.29 | 42.30 | 44.21 | 1,351,374 | +1.57(+3.69%) |
Nov 05, 2018 | 43.96 | 44.30 | 42.32 | 42.64 | 1,567,885 | -1.49(-3.37%) |
Nov 02, 2018 | 44.22 | 45.18 | 43.26 | 44.13 | 2,285,086 | +0.19(+0.43%) |
Nov 01, 2018 | 41.02 | 43.96 | 40.77 | 43.94 | 2,401,724 | +3.34(+8.24%) |
Oct 31, 2018 | 40.48 | 42.35 | 40.25 | 40.59 | 2,264,466 | +0.82(+2.07%) |
Oct 30, 2018 | 35.06 | 39.82 | 34.26 | 39.77 | 5,084,218 | +2.24(+5.96%) |
Oct 29, 2018 | 39.69 | 40.54 | 36.95 | 37.53 | 2,406,853 | -1.54(-3.95%) |
Oct 26, 2018 | 38.85 | 39.93 | 37.74 | 39.08 | 1,646,270 | -0.63(-1.57%) |
Oct 25, 2018 | 39.58 | 40.94 | 39.16 | 39.70 | 1,332,645 | +0.43(+1.09%) |
Oct 24, 2018 | 40.96 | 41.75 | 39.22 | 39.28 | 1,796,749 | -1.46(-3.58%) |
Oct 23, 2018 | 39.91 | 41.10 | 39.39 | 40.73 | 1,273,660 | -0.20(-0.49%) |
Oct 22, 2018 | 41.13 | 42.68 | 40.28 | 40.93 | 1,109,925 | -0.09(-0.23%) |
Oct 19, 2018 | 42.13 | 42.27 | 40.96 | 41.03 | 1,266,760 | -0.88(-2.10%) |
Oct 18, 2018 | 43.27 | 43.41 | 41.78 | 41.91 | 1,003,554 | -1.58(-3.64%) |
Oct 17, 2018 | 43.89 | 44.17 | 42.97 | 43.49 | 1,397,985 | -0.51(-1.16%) |
Oct 16, 2018 | 44.69 | 45.15 | 43.24 | 44.00 | 2,288,218 | +2.24(+5.35%) |
Oct 15, 2018 | 42.30 | 42.34 | 41.09 | 41.77 | 2,531,621 | -0.61(-1.43%) |
Oct 12, 2018 | 42.29 | 42.82 | 41.49 | 42.37 | 2,102,929 | +1.00(+2.43%) |
Oct 11, 2018 | 42.88 | 44.42 | 41.07 | 41.37 | 2,313,620 | -1.85(-4.28%) |
Oct 10, 2018 | 45.78 | 45.95 | 43.13 | 43.22 | 2,238,220 | -2.95(-6.38%) |
Oct 09, 2018 | 47.08 | 47.18 | 45.99 | 46.16 | 1,090,855 | -1.20(-2.54%) |
Oct 08, 2018 | 47.57 | 47.88 | 46.76 | 47.37 | 1,335,684 | -0.56(-1.17%) |
Oct 05, 2018 | 52.74 | 52.87 | 47.90 | 47.93 | 2,323,501 | -5.18(-9.76%) |
Oct 04, 2018 | 53.68 | 53.81 | 52.77 | 53.11 | 736,773 | -0.75(-1.39%) |
Oct 03, 2018 | 53.30 | 53.96 | 52.97 | 53.86 | 1,093,474 | +0.69(+1.30%) |
Oct 02, 2018 | 53.81 | 54.15 | 52.84 | 53.17 | 1,007,106 | -0.54(-1.01%) |
Oct 01, 2018 | 53.12 | 53.73 | 53.05 | 53.71 | 845,093 | +0.81(+1.54%) |
Sep 28, 2018 | 53.19 | 53.44 | 51.92 | 52.89 | 1,535,879 | -0.63(-1.19%) |
Sep 27, 2018 | 54.06 | 54.46 | 53.51 | 53.53 | 1,580,036 | -0.52(-0.96%) |
Sep 26, 2018 | 55.05 | 55.06 | 53.94 | 54.05 | 899,613 | -0.85(-1.55%) |
Sep 25, 2018 | 56.01 | 56.08 | 54.58 | 54.90 | 2,001,044 | -0.97(-1.73%) |
Sep 24, 2018 | 54.86 | 55.92 | 54.77 | 55.87 | 1,438,656 | +0.79(+1.43%) |
Sep 21, 2018 | 53.90 | 55.17 | 53.78 | 55.08 | 2,097,969 | +1.20(+2.23%) |
Sep 20, 2018 | 53.33 | 54.17 | 53.23 | 53.88 | 1,283,467 | +0.67(+1.26%) |
Sep 19, 2018 | 53.06 | 53.24 | 52.71 | 53.20 | 813,306 | +0.23(+0.43%) |
Sep 18, 2018 | 52.60 | 53.03 | 52.47 | 52.98 | 680,764 | +0.51(+0.98%) |
Sep 17, 2018 | 52.83 | 53.27 | 52.22 | 52.47 | 1,148,334 | -0.32(-0.61%) |
Sep 14, 2018 | 52.48 | 53.06 | 52.16 | 52.79 | 1,347,917 | +0.17(+0.32%) |
Sep 13, 2018 | 52.47 | 53.18 | 52.22 | 52.62 | 1,172,183 | +0.63(+1.20%) |
Sep 12, 2018 | 51.39 | 52.17 | 51.17 | 51.99 | 865,330 | +0.23(+0.44%) |
Sep 11, 2018 | 51.34 | 51.79 | 50.64 | 51.76 | 1,167,637 | +0.29(+0.57%) |
Sep 10, 2018 | 50.32 | 51.74 | 50.32 | 51.47 | 1,300,773 | +1.22(+2.43%) |
Sep 07, 2018 | 49.73 | 50.79 | 49.58 | 50.25 | 856,326 | +0.37(+0.74%) |
Sep 06, 2018 | 49.79 | 50.23 | 49.73 | 49.88 | 947,271 | +0.07(+0.13%) |
Sep 05, 2018 | 50.49 | 50.49 | 49.49 | 49.81 | 761,260 | -0.76(-1.50%) |
Sep 04, 2018 | 50.90 | 51.01 | 50.17 | 50.57 | 734,929 | -0.41(-0.80%) |
Aug 31, 2018 | 50.98 | 50.98 | 50.98 | 0 | +0.31(+0.62%) | |
Aug 30, 2018 | 50.27 | 51.06 | 50.23 | 50.66 | 925,305 | +0.37(+0.73%) |
Aug 29, 2018 | 50.30 | 50.48 | 49.58 | 50.30 | 1,056,515 | +0.03(+0.06%) |
Aug 28, 2018 | 50.05 | 50.75 | 49.96 | 50.27 | 1,008,798 | +0.55(+1.11%) |
Aug 27, 2018 | 49.03 | 50.35 | 49.03 | 49.72 | 1,026,199 | +0.75(+1.53%) |
Aug 24, 2018 | 49.27 | 49.60 | 48.53 | 48.97 | 972,628 | -1.19(-2.38%) |
Aug 23, 2018 | 50.22 | 50.45 | 49.92 | 50.16 | 599,251 | -0.21(-0.41%) |
Aug 22, 2018 | 50.41 | 50.82 | 49.95 | 50.37 | 706,812 | -0.07(-0.13%) |
Aug 21, 2018 | 49.73 | 50.65 | 49.35 | 50.44 | 1,061,404 | +0.76(+1.53%) |
Aug 20, 2018 | 49.62 | 50.03 | 49.39 | 49.68 | 647,437 | +0.00(+0.00%) |
Aug 17, 2018 | 49.71 | 49.87 | 49.05 | 49.68 | 560,084 | -0.17(-0.34%) |
Aug 16, 2018 | 49.61 | 50.03 | 49.45 | 49.85 | 1,095,744 | +0.34(+0.68%) |
Aug 15, 2018 | 49.44 | 49.63 | 48.66 | 49.51 | 1,155,594 | -0.19(-0.38%) |
Aug 14, 2018 | 49.23 | 49.91 | 49.23 | 49.70 | 1,382,206 | +0.49(+1.00%) |
Aug 13, 2018 | 49.81 | 49.95 | 49.13 | 49.21 | 1,258,676 | -0.65(-1.31%) |
Aug 10, 2018 | 49.62 | 50.20 | 49.24 | 49.86 | 1,063,144 | -0.31(-0.62%) |
Aug 09, 2018 | 50.59 | 50.63 | 49.98 | 50.18 | 806,638 | -0.25(-0.49%) |
Aug 08, 2018 | 50.38 | 50.81 | 49.96 | 50.42 | 1,118,741 | +0.00(+0.00%) |
Aug 07, 2018 | 50.18 | 50.65 | 49.74 | 50.42 | 1,227,819 | +0.29(+0.59%) |
Aug 06, 2018 | 49.93 | 50.37 | 49.63 | 50.13 | 1,402,492 | +0.07(+0.13%) |
Aug 03, 2018 | 48.99 | 50.12 | 48.45 | 50.06 | 1,469,706 | +0.99(+2.03%) |
Aug 02, 2018 | 48.35 | 49.66 | 47.91 | 49.07 | 1,381,824 | +0.58(+1.19%) |
Aug 01, 2018 | 48.85 | 49.70 | 47.55 | 48.49 | 2,929,671 | -1.48(-2.96%) |
Jul 31, 2018 | 45.92 | 51.53 | 45.92 | 49.97 | 5,229,159 | +8.08(+19.28%) |
Jul 30, 2018 | 43.31 | 43.57 | 41.83 | 41.89 | 1,404,668 | -1.33(-3.09%) |
Jul 27, 2018 | 44.33 | 44.52 | 42.81 | 43.23 | 1,087,333 | -0.66(-1.51%) |
Jul 26, 2018 | 42.91 | 44.01 | 42.60 | 43.89 | 1,123,577 | +1.05(+2.45%) |
Jul 25, 2018 | 42.16 | 43.04 | 42.14 | 42.84 | 1,151,327 | +0.71(+1.69%) |
Jul 24, 2018 | 42.57 | 43.18 | 41.86 | 42.13 | 837,511 | -0.29(-0.69%) |
Jul 23, 2018 | 42.57 | 42.67 | 41.48 | 42.42 | 1,013,682 | -0.13(-0.31%) |
Jul 20, 2018 | 42.55 | 43.06 | 42.34 | 42.56 | 964,711 | +0.08(+0.18%) |
Jul 19, 2018 | 42.99 | 42.99 | 42.15 | 42.48 | 834,761 | -0.67(-1.56%) |
Jul 18, 2018 | 42.98 | 43.34 | 42.76 | 43.15 | 1,226,839 | +0.04(+0.09%) |
Jul 17, 2018 | 42.97 | 43.27 | 42.60 | 43.11 | 852,180 | +0.10(+0.24%) |
Jul 16, 2018 | 43.29 | 43.45 | 42.80 | 43.01 | 1,010,703 | -0.27(-0.63%) |
Jul 13, 2018 | 43.28 | 789,159 | +0.25(+0.57%) | |||
Jul 12, 2018 | 43.28 | 43.36 | 42.61 | 43.04 | 1,234,228 | +0.17(+0.40%) |
Jul 11, 2018 | 45.22 | 45.44 | 42.79 | 42.87 | 1,913,141 | -2.86(-6.25%) |
Jul 10, 2018 | 44.73 | 45.81 | 44.61 | 45.73 | 1,691,043 | +1.24(+2.79%) |
Jul 09, 2018 | 44.04 | 44.56 | 43.76 | 44.49 | 750,299 | +0.66(+1.51%) |
Jul 06, 2018 | 43.20 | 44.01 | 43.09 | 43.82 | 964,928 | +0.63(+1.47%) |
Jul 05, 2018 | 43.23 | 41.89 | 43.19 | 1,288,613 | +1.06(+2.52%) | |
Jul 03, 2018 | 42.13 | 42.13 | 42.13 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 42.02 | 42.44 | 41.40 | 42.13 | 951,256 | -0.10(-0.25%) |
Jun 29, 2018 | 41.75 | 43.00 | 41.72 | 42.23 | 1,137,525 | +0.55(+1.32%) |
Jun 28, 2018 | 41.34 | 41.99 | 40.66 | 41.68 | 889,986 | +0.27(+0.66%) |
Jun 27, 2018 | 41.88 | 42.40 | 41.39 | 41.41 | 1,044,202 | -0.25(-0.59%) |
Jun 26, 2018 | 41.44 | 42.11 | 41.21 | 41.66 | 957,579 | +0.25(+0.59%) |
Jun 25, 2018 | 42.52 | 42.56 | 40.96 | 41.41 | 1,128,980 | -1.30(-3.04%) |
Jun 22, 2018 | 43.29 | 43.55 | 42.45 | 42.71 | 2,043,854 | -0.29(-0.68%) |
Jun 21, 2018 | 42.98 | 43.22 | 42.71 | 43.00 | 981,057 | -0.05(-0.11%) |
Jun 20, 2018 | 43.03 | 43.25 | 42.73 | 43.05 | 625,865 | +0.19(+0.44%) |
Jun 19, 2018 | 42.95 | 43.18 | 42.09 | 42.86 | 1,110,275 | -0.53(-1.22%) |
Jun 18, 2018 | 42.92 | 43.69 | 42.59 | 43.39 | 1,341,309 | +0.14(+0.33%) |
Jun 15, 2018 | 43.34 | 42.57 | 43.25 | 2,133,406 | -0.09(-0.22%) | |
Jun 14, 2018 | 43.98 | 44.06 | 43.27 | 43.34 | 1,073,960 | -0.48(-1.10%) |
Jun 13, 2018 | 44.02 | 44.43 | 43.72 | 43.82 | 1,387,560 | -0.18(-0.41%) |
Jun 12, 2018 | 43.94 | 44.36 | 43.44 | 44.00 | 1,002,320 | +0.06(+0.13%) |
Jun 11, 2018 | 44.74 | 44.81 | 43.92 | 43.95 | 723,039 | -1.04(-2.31%) |
Jun 08, 2018 | 44.16 | 45.07 | 43.83 | 44.99 | 1,417,324 | +0.73(+1.65%) |
Jun 07, 2018 | 44.37 | 44.53 | 43.79 | 44.26 | 1,144,564 | -0.03(-0.06%) |
Jun 06, 2018 | 44.45 | 44.48 | 43.70 | 44.29 | 1,124,838 | -0.12(-0.28%) |
Jun 05, 2018 | 44.50 | 45.10 | 44.27 | 44.41 | 753,535 | +0.10(+0.23%) |
Jun 04, 2018 | 43.88 | 44.34 | 43.62 | 44.31 | 860,175 | +0.43(+0.97%) |
Jun 01, 2018 | 43.68 | 44.15 | 43.48 | 43.88 | 1,028,628 | +0.61(+1.40%) |
May 31, 2018 | 43.80 | 44.18 | 42.74 | 43.27 | 1,342,869 | -0.66(-1.51%) |
May 30, 2018 | 44.67 | 44.91 | 43.90 | 43.94 | 1,419,165 | -0.62(-1.40%) |
May 29, 2018 | 44.19 | 45.60 | 44.06 | 44.56 | 1,702,990 | +0.34(+0.77%) |
May 25, 2018 | 44.22 | 44.22 | 44.22 | 0 | +0.10(+0.24%) | |
May 24, 2018 | 44.12 | 44.21 | 43.48 | 44.12 | 1,053,580 | +0.03(+0.06%) |
May 23, 2018 | 43.58 | 44.13 | 43.24 | 44.09 | 973,490 | +0.22(+0.50%) |
May 22, 2018 | 43.51 | 44.30 | 43.31 | 43.87 | 1,360,541 | +0.58(+1.33%) |
May 21, 2018 | 43.31 | 44.36 | 42.96 | 43.29 | 1,541,477 | +0.27(+0.62%) |
May 18, 2018 | 44.16 | 44.24 | 42.91 | 43.03 | 2,873,551 | -1.24(-2.80%) |
May 17, 2018 | 45.44 | 45.44 | 44.16 | 44.27 | 1,731,840 | -1.39(-3.04%) |
May 16, 2018 | 44.73 | 46.04 | 44.30 | 45.66 | 1,746,611 | +0.83(+1.86%) |
May 15, 2018 | 46.20 | 46.49 | 44.70 | 44.82 | 2,417,214 | -1.72(-3.70%) |
May 14, 2018 | 45.87 | 46.96 | 45.87 | 46.54 | 1,967,196 | +0.79(+1.74%) |
May 11, 2018 | 45.84 | 46.02 | 45.46 | 45.75 | 1,344,672 | -0.09(-0.21%) |
May 10, 2018 | 45.68 | 46.29 | 45.49 | 45.84 | 1,703,098 | +0.23(+0.50%) |
May 09, 2018 | 44.59 | 45.71 | 44.39 | 45.62 | 1,749,154 | +1.14(+2.57%) |
May 08, 2018 | 43.53 | 44.55 | 43.53 | 44.47 | 2,374,126 | +0.64(+1.47%) |
May 07, 2018 | 43.05 | 44.20 | 42.83 | 43.83 | 3,163,663 | -0.78(-1.76%) |
May 04, 2018 | 43.68 | 45.50 | 42.87 | 44.62 | 2,347,512 | +0.98(+2.25%) |
May 03, 2018 | 42.53 | 43.89 | 42.35 | 43.63 | 2,880,555 | +1.01(+2.37%) |
May 02, 2018 | 43.16 | 43.31 | 42.21 | 42.62 | 3,335,627 | -0.98(-2.26%) |