Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.17 | 48.07 | 42.70 | 47.89 | 8,231,460 | -3.11(-6.09%) |
Apr 29, 2019 | 51.99 | 52.34 | 50.94 | 50.99 | 1,675,241 | -1.17(-2.24%) |
Apr 26, 2019 | 51.82 | 52.18 | 51.09 | 52.16 | 1,325,471 | +0.19(+0.37%) |
Apr 25, 2019 | 53.18 | 53.26 | 51.74 | 51.97 | 1,079,146 | -1.35(-2.53%) |
Apr 24, 2019 | 53.92 | 54.42 | 53.08 | 53.32 | 1,248,908 | -0.66(-1.21%) |
Apr 23, 2019 | 52.57 | 54.13 | 52.44 | 53.98 | 1,037,248 | +1.63(+3.12%) |
Apr 22, 2019 | 53.29 | 53.30 | 52.05 | 52.34 | 998,372 | -1.31(-2.44%) |
Apr 18, 2019 | 53.12 | 53.83 | 52.52 | 53.65 | 982,704 | +0.46(+0.86%) |
Apr 17, 2019 | 53.60 | 54.01 | 52.93 | 53.20 | 795,809 | +0.04(+0.07%) |
Apr 16, 2019 | 52.31 | 53.39 | 52.25 | 53.16 | 1,213,157 | +1.34(+2.58%) |
Apr 15, 2019 | 52.08 | 52.57 | 51.38 | 51.82 | 664,765 | -0.25(-0.47%) |
Apr 12, 2019 | 48.67 | 52.40 | 48.67 | 52.07 | 673,424 | +0.48(+0.94%) |
Apr 11, 2019 | 50.17 | 51.70 | 50.17 | 51.58 | 756,301 | +0.56(+1.10%) |
Apr 10, 2019 | 50.54 | 51.07 | 50.08 | 51.02 | 927,628 | +0.56(+1.11%) |
Apr 09, 2019 | 50.94 | 51.11 | 50.29 | 50.46 | 735,457 | -0.51(-1.01%) |
Apr 08, 2019 | 50.42 | 51.32 | 50.33 | 50.98 | 1,094,779 | +0.44(+0.86%) |
Apr 05, 2019 | 49.34 | 50.69 | 48.51 | 50.54 | 1,951,824 | -0.33(-0.65%) |
Apr 04, 2019 | 51.30 | 51.94 | 50.42 | 50.87 | 972,294 | -0.32(-0.63%) |
Apr 03, 2019 | 51.09 | 51.85 | 50.85 | 51.19 | 936,800 | +0.62(+1.22%) |
Apr 02, 2019 | 50.43 | 50.68 | 49.90 | 50.58 | 1,062,394 | +0.20(+0.40%) |
Apr 01, 2019 | 49.15 | 50.40 | 48.77 | 50.38 | 1,154,423 | +2.08(+4.31%) |
Mar 29, 2019 | 47.97 | 48.56 | 47.97 | 48.30 | 818,744 | +0.67(+1.42%) |
Mar 28, 2019 | 47.22 | 48.40 | 47.18 | 47.62 | 994,166 | +0.62(+1.31%) |
Mar 27, 2019 | 47.55 | 47.74 | 46.31 | 47.01 | 1,610,778 | -0.63(-1.32%) |
Mar 26, 2019 | 48.22 | 48.42 | 47.27 | 47.63 | 766,406 | +0.04(+0.08%) |
Mar 25, 2019 | 47.55 | 47.94 | 46.96 | 47.60 | 1,037,888 | +0.02(+0.04%) |
Mar 22, 2019 | 50.41 | 50.41 | 47.53 | 47.58 | 1,133,184 | -3.20(-6.30%) |
Mar 21, 2019 | 50.42 | 51.03 | 50.09 | 50.78 | 1,391,078 | +0.29(+0.58%) |
Mar 20, 2019 | 50.69 | 51.05 | 50.10 | 50.48 | 814,195 | -0.23(-0.45%) |
Mar 19, 2019 | 51.66 | 51.66 | 50.63 | 50.71 | 1,099,920 | -0.66(-1.29%) |
Mar 18, 2019 | 51.58 | 51.66 | 50.71 | 51.37 | 1,003,730 | -0.24(-0.46%) |
Mar 15, 2019 | 50.46 | 51.87 | 50.24 | 51.61 | 2,213,085 | +1.26(+2.51%) |
Mar 14, 2019 | 50.56 | 50.62 | 49.93 | 50.35 | 548,829 | -0.25(-0.49%) |
Mar 13, 2019 | 50.49 | 50.74 | 49.63 | 50.60 | 854,435 | +0.39(+0.78%) |
Mar 12, 2019 | 49.95 | 50.59 | 49.35 | 50.21 | 976,116 | +0.34(+0.69%) |
Mar 11, 2019 | 49.26 | 50.18 | 48.96 | 49.86 | 941,070 | +0.97(+1.98%) |
Mar 08, 2019 | 48.79 | 49.06 | 48.10 | 48.90 | 1,177,939 | -0.56(-1.13%) |
Mar 07, 2019 | 49.94 | 49.94 | 48.86 | 49.46 | 1,632,490 | -0.86(-1.72%) |
Mar 06, 2019 | 51.13 | 51.23 | 49.96 | 50.32 | 1,087,528 | -0.91(-1.78%) |
Mar 05, 2019 | 51.91 | 52.20 | 51.21 | 51.23 | 1,027,170 | -0.67(-1.30%) |
Mar 04, 2019 | 52.05 | 52.09 | 50.52 | 51.91 | 1,287,271 | +0.20(+0.39%) |
Mar 01, 2019 | 51.13 | 51.94 | 50.72 | 51.71 | 1,278,821 | +1.00(+1.97%) |
Feb 28, 2019 | 51.00 | 51.25 | 50.24 | 50.71 | 1,329,476 | -0.58(-1.13%) |
Feb 27, 2019 | 50.75 | 51.46 | 50.52 | 51.29 | 1,543,033 | +0.20(+0.39%) |
Feb 26, 2019 | 50.53 | 51.10 | 50.28 | 51.09 | 1,491,793 | +0.46(+0.92%) |
Feb 25, 2019 | 49.52 | 50.74 | 49.40 | 50.63 | 1,788,103 | +1.45(+2.95%) |
Feb 22, 2019 | 48.77 | 49.25 | 48.75 | 49.17 | 982,876 | +0.60(+1.23%) |
Feb 21, 2019 | 48.56 | 48.62 | 47.85 | 48.58 | 904,957 | -0.07(-0.14%) |
Feb 20, 2019 | 48.55 | 49.49 | 48.15 | 48.64 | 1,591,560 | -0.21(-0.43%) |
Feb 19, 2019 | 47.80 | 48.96 | 47.45 | 48.85 | 1,502,870 | +0.72(+1.50%) |
Feb 15, 2019 | 49.33 | 49.37 | 47.35 | 48.13 | 3,686,338 | +1.76(+3.81%) |
Feb 14, 2019 | 46.40 | 46.82 | 44.38 | 46.37 | 3,088,107 | -0.47(-1.01%) |
Feb 13, 2019 | 47.14 | 47.14 | 46.11 | 46.84 | 1,856,011 | +0.03(+0.06%) |
Feb 12, 2019 | 45.68 | 46.95 | 45.54 | 46.81 | 2,238,590 | +1.32(+2.90%) |
Feb 11, 2019 | 44.66 | 45.54 | 44.13 | 45.49 | 1,432,372 | +0.97(+2.17%) |
Feb 08, 2019 | 44.47 | 44.78 | 43.26 | 44.52 | 1,308,147 | -0.41(-0.91%) |
Feb 07, 2019 | 45.02 | 45.42 | 44.34 | 44.93 | 1,621,004 | -0.65(-1.44%) |
Feb 06, 2019 | 44.59 | 45.82 | 44.59 | 45.59 | 1,054,549 | +1.01(+2.26%) |
Feb 05, 2019 | 44.13 | 44.79 | 44.13 | 44.58 | 776,247 | +0.47(+1.08%) |
Feb 04, 2019 | 43.79 | 44.32 | 43.09 | 44.11 | 812,420 | +0.44(+1.00%) |
Feb 01, 2019 | 43.03 | 43.94 | 42.85 | 43.67 | 1,241,849 | +0.50(+1.16%) |
Jan 31, 2019 | 42.35 | 43.46 | 42.14 | 43.17 | 1,541,205 | +0.82(+1.93%) |
Jan 30, 2019 | 41.73 | 42.41 | 40.96 | 42.35 | 750,016 | +1.20(+2.90%) |
Jan 29, 2019 | 40.90 | 41.55 | 40.74 | 41.16 | 1,255,874 | +0.46(+1.12%) |
Jan 28, 2019 | 40.55 | 41.22 | 40.18 | 40.70 | 1,037,140 | -0.83(-1.99%) |
Jan 25, 2019 | 40.57 | 41.80 | 40.57 | 41.53 | 985,511 | +1.47(+3.67%) |
Jan 24, 2019 | 38.93 | 40.63 | 38.85 | 40.06 | 1,619,231 | +1.28(+3.30%) |
Jan 23, 2019 | 39.70 | 40.13 | 38.34 | 38.78 | 1,099,684 | -0.60(-1.52%) |
Jan 22, 2019 | 40.62 | 40.67 | 38.93 | 39.37 | 1,253,820 | -1.37(-3.35%) |
Jan 18, 2019 | 40.35 | 41.05 | 40.16 | 40.74 | 1,553,524 | +0.89(+2.24%) |
Jan 17, 2019 | 39.09 | 40.21 | 38.72 | 39.85 | 1,032,528 | +0.57(+1.45%) |
Jan 16, 2019 | 39.52 | 39.96 | 39.16 | 39.28 | 1,366,576 | -0.19(-0.48%) |
Jan 15, 2019 | 39.37 | 39.82 | 39.17 | 39.47 | 1,234,682 | +0.20(+0.51%) |
Jan 14, 2019 | 39.18 | 39.96 | 38.85 | 39.27 | 953,201 | -0.33(-0.84%) |
Jan 11, 2019 | 39.74 | 40.11 | 38.86 | 39.60 | 683,639 | -0.35(-0.88%) |
Jan 10, 2019 | 38.90 | 39.98 | 38.60 | 39.95 | 743,088 | +0.79(+2.01%) |
Jan 09, 2019 | 39.45 | 39.96 | 38.72 | 39.16 | 1,346,443 | +0.31(+0.81%) |
Jan 08, 2019 | 37.35 | 38.99 | 37.20 | 38.85 | 2,128,291 | +1.93(+5.22%) |
Jan 07, 2019 | 35.94 | 37.17 | 35.37 | 36.93 | 1,782,342 | +1.17(+3.26%) |
Jan 04, 2019 | 35.06 | 35.85 | 34.78 | 35.76 | 2,176,029 | +1.46(+4.26%) |
Jan 03, 2019 | 36.01 | 36.01 | 33.78 | 34.30 | 2,528,256 | -2.31(-6.32%) |
Jan 02, 2019 | 35.79 | 36.93 | 35.36 | 36.61 | 996,777 | -0.08(-0.21%) |
Dec 31, 2018 | 36.16 | 36.74 | 35.63 | 36.69 | 1,070,254 | +0.91(+2.55%) |
Dec 28, 2018 | 36.38 | 36.53 | 35.46 | 35.78 | 839,107 | -0.17(-0.48%) |
Dec 27, 2018 | 34.88 | 35.96 | 34.44 | 35.95 | 864,275 | +0.17(+0.48%) |
Dec 26, 2018 | 33.38 | 35.80 | 33.09 | 35.78 | 931,767 | +2.63(+7.93%) |
Dec 24, 2018 | 33.44 | 34.48 | 33.14 | 33.15 | 576,761 | -0.77(-2.27%) |
Dec 21, 2018 | 34.80 | 35.09 | 33.68 | 33.92 | 3,723,440 | -0.68(-1.97%) |
Dec 20, 2018 | 35.05 | 35.52 | 33.70 | 34.60 | 2,004,181 | -1.04(-2.93%) |
Dec 19, 2018 | 36.96 | 37.45 | 35.05 | 35.64 | 1,801,998 | -1.24(-3.37%) |
Dec 18, 2018 | 36.89 | 37.60 | 36.58 | 36.89 | 1,585,051 | +0.24(+0.65%) |
Dec 17, 2018 | 37.24 | 37.78 | 36.00 | 36.65 | 1,499,566 | -0.98(-2.60%) |
Dec 14, 2018 | 37.14 | 37.65 | 36.05 | 37.63 | 1,414,709 | -0.10(-0.28%) |
Dec 13, 2018 | 39.75 | 40.01 | 37.48 | 37.73 | 1,156,734 | -1.97(-4.97%) |
Dec 12, 2018 | 39.53 | 40.51 | 38.98 | 39.70 | 906,062 | +1.06(+2.75%) |
Dec 11, 2018 | 39.85 | 40.36 | 38.32 | 38.64 | 922,794 | -0.58(-1.48%) |
Dec 10, 2018 | 39.04 | 39.85 | 38.41 | 39.22 | 997,070 | -0.06(-0.14%) |
Dec 07, 2018 | 41.25 | 41.68 | 39.19 | 39.28 | 1,551,837 | -2.39(-5.74%) |
Dec 06, 2018 | 41.39 | 42.01 | 40.23 | 41.67 | 1,854,256 | -1.03(-2.42%) |
Dec 04, 2018 | 44.63 | 44.65 | 42.67 | 42.70 | 1,837,583 | -2.22(-4.94%) |
Dec 03, 2018 | 43.25 | 45.07 | 42.71 | 44.92 | 2,481,421 | +3.16(+7.56%) |
Nov 30, 2018 | 40.20 | 41.76 | 40.15 | 41.76 | 1,603,906 | +1.57(+3.92%) |
Nov 29, 2018 | 40.17 | 40.78 | 39.78 | 40.19 | 1,208,008 | -0.24(-0.59%) |
Nov 28, 2018 | 39.10 | 40.45 | 38.25 | 40.43 | 1,412,026 | +1.68(+4.33%) |
Nov 27, 2018 | 39.50 | 39.53 | 38.66 | 38.75 | 1,164,261 | -0.71(-1.80%) |
Nov 26, 2018 | 39.40 | 40.11 | 39.29 | 39.46 | 1,246,878 | +0.70(+1.81%) |
Nov 23, 2018 | 38.23 | 39.41 | 38.23 | 38.76 | 317,260 | -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 | 37.27 | 38.58 | 1,437,707 | -0.05(-0.12%) |
Nov 19, 2018 | 40.65 | 40.65 | 38.40 | 38.62 | 2,419,961 | -1.89(-4.66%) |
Nov 16, 2018 | 39.39 | 40.76 | 39.17 | 40.51 | 1,537,081 | +0.59(+1.47%) |
Nov 15, 2018 | 38.94 | 40.26 | 38.63 | 39.92 | 2,472,198 | +0.82(+2.09%) |
Nov 14, 2018 | 40.21 | 40.67 | 38.83 | 39.11 | 1,573,369 | -0.66(-1.67%) |
Nov 13, 2018 | 39.85 | 40.35 | 39.49 | 39.77 | 1,887,928 | +0.00(+0.00%) |
Nov 12, 2018 | 41.74 | 41.93 | 39.63 | 39.77 | 1,806,297 | -2.93(-6.86%) |
Nov 09, 2018 | 43.74 | 43.94 | 42.38 | 42.70 | 1,086,010 | -1.66(-3.74%) |
Nov 08, 2018 | 44.70 | 45.15 | 44.13 | 44.36 | 854,352 | -0.58(-1.29%) |
Nov 07, 2018 | 44.83 | 45.14 | 44.00 | 44.94 | 1,471,932 | +0.72(+1.63%) |
Nov 06, 2018 | 42.50 | 44.29 | 42.30 | 44.21 | 1,351,286 | +1.57(+3.69%) |
Nov 05, 2018 | 43.96 | 44.30 | 42.32 | 42.64 | 1,567,783 | -1.49(-3.37%) |
Nov 02, 2018 | 44.22 | 45.19 | 43.27 | 44.13 | 2,284,937 | +0.19(+0.43%) |
Nov 01, 2018 | 41.02 | 43.96 | 40.78 | 43.94 | 2,401,568 | +3.34(+8.24%) |
Oct 31, 2018 | 40.48 | 42.36 | 40.26 | 40.60 | 2,264,319 | +0.82(+2.07%) |
Oct 30, 2018 | 35.06 | 39.83 | 34.27 | 39.77 | 5,083,888 | +2.24(+5.96%) |
Oct 29, 2018 | 39.69 | 40.54 | 36.96 | 37.53 | 2,406,697 | -1.54(-3.95%) |
Oct 26, 2018 | 38.85 | 39.93 | 37.74 | 39.08 | 1,646,164 | -0.63(-1.58%) |
Oct 25, 2018 | 39.58 | 40.95 | 39.16 | 39.70 | 1,332,559 | +0.43(+1.09%) |
Oct 24, 2018 | 40.96 | 41.75 | 39.22 | 39.28 | 1,796,633 | -1.46(-3.58%) |
Oct 23, 2018 | 39.91 | 41.11 | 39.39 | 40.74 | 1,273,577 | -0.20(-0.49%) |
Oct 22, 2018 | 41.14 | 42.68 | 40.28 | 40.94 | 1,109,853 | -0.09(-0.23%) |
Oct 19, 2018 | 42.13 | 42.28 | 40.96 | 41.03 | 1,266,677 | -0.88(-2.10%) |
Oct 18, 2018 | 43.28 | 43.41 | 41.78 | 41.91 | 1,003,488 | -1.58(-3.64%) |
Oct 17, 2018 | 43.89 | 44.18 | 42.97 | 43.49 | 1,397,894 | -0.51(-1.16%) |
Oct 16, 2018 | 44.69 | 45.15 | 43.24 | 44.01 | 2,288,069 | +2.24(+5.35%) |
Oct 15, 2018 | 42.30 | 42.34 | 41.09 | 41.77 | 2,531,457 | -0.61(-1.43%) |
Oct 12, 2018 | 42.29 | 42.82 | 41.50 | 42.38 | 2,102,792 | +1.00(+2.43%) |
Oct 11, 2018 | 42.88 | 44.42 | 41.07 | 41.37 | 2,313,469 | -1.85(-4.28%) |
Oct 10, 2018 | 45.78 | 45.95 | 43.13 | 43.22 | 2,238,075 | -2.95(-6.38%) |
Oct 09, 2018 | 47.09 | 47.18 | 46.00 | 46.17 | 1,090,784 | -1.20(-2.54%) |
Oct 08, 2018 | 47.57 | 47.88 | 46.76 | 47.37 | 1,335,597 | -0.56(-1.17%) |
Oct 05, 2018 | 52.74 | 52.88 | 47.90 | 47.93 | 2,323,350 | -5.18(-9.76%) |
Oct 04, 2018 | 53.68 | 53.81 | 52.77 | 53.11 | 736,725 | -0.75(-1.39%) |
Oct 03, 2018 | 53.30 | 53.97 | 52.97 | 53.86 | 1,093,403 | +0.69(+1.30%) |
Oct 02, 2018 | 53.81 | 54.16 | 52.85 | 53.17 | 1,007,041 | -0.54(-1.01%) |
Oct 01, 2018 | 53.12 | 53.74 | 53.05 | 53.71 | 845,038 | +0.81(+1.54%) |
Sep 28, 2018 | 53.20 | 53.44 | 51.92 | 52.89 | 1,535,779 | -0.63(-1.19%) |
Sep 27, 2018 | 54.06 | 54.47 | 53.51 | 53.53 | 1,579,934 | -0.52(-0.96%) |
Sep 26, 2018 | 55.06 | 55.06 | 53.95 | 54.05 | 899,555 | -0.85(-1.55%) |
Sep 25, 2018 | 56.01 | 56.08 | 54.58 | 54.90 | 2,000,915 | -0.97(-1.73%) |
Sep 24, 2018 | 54.87 | 55.93 | 54.77 | 55.87 | 1,438,563 | +0.79(+1.43%) |
Sep 21, 2018 | 53.90 | 55.17 | 53.79 | 55.08 | 2,097,832 | +1.20(+2.23%) |
Sep 20, 2018 | 53.33 | 54.17 | 53.24 | 53.88 | 1,283,384 | +0.67(+1.26%) |
Sep 19, 2018 | 53.07 | 53.25 | 52.71 | 53.21 | 813,254 | +0.23(+0.43%) |
Sep 18, 2018 | 52.60 | 53.04 | 52.48 | 52.98 | 680,719 | +0.51(+0.98%) |
Sep 17, 2018 | 52.83 | 53.27 | 52.22 | 52.47 | 1,148,260 | -0.32(-0.61%) |
Sep 14, 2018 | 52.49 | 53.07 | 52.17 | 52.79 | 1,347,830 | +0.17(+0.32%) |
Sep 13, 2018 | 52.47 | 53.18 | 52.22 | 52.62 | 1,172,107 | +0.63(+1.20%) |
Sep 12, 2018 | 51.40 | 52.17 | 51.17 | 51.99 | 865,274 | +0.23(+0.44%) |
Sep 11, 2018 | 51.34 | 51.80 | 50.64 | 51.77 | 1,167,561 | +0.29(+0.57%) |
Sep 10, 2018 | 50.33 | 51.74 | 50.33 | 51.47 | 1,300,689 | +1.22(+2.43%) |
Sep 07, 2018 | 49.73 | 50.79 | 49.59 | 50.25 | 856,271 | +0.37(+0.74%) |
Sep 06, 2018 | 49.80 | 50.24 | 49.73 | 49.88 | 947,209 | +0.07(+0.13%) |
Sep 05, 2018 | 50.50 | 50.50 | 49.49 | 49.82 | 761,210 | -0.76(-1.50%) |
Sep 04, 2018 | 50.90 | 51.01 | 50.18 | 50.57 | 734,882 | -0.41(-0.80%) |
Aug 31, 2018 | 50.98 | 50.98 | 50.98 | 0 | +0.31(+0.62%) | |
Aug 30, 2018 | 50.27 | 51.07 | 50.23 | 50.67 | 925,245 | +0.37(+0.73%) |
Aug 29, 2018 | 50.31 | 50.48 | 49.58 | 50.30 | 1,056,447 | +0.03(+0.06%) |
Aug 28, 2018 | 50.05 | 50.75 | 49.97 | 50.27 | 1,008,732 | +0.55(+1.11%) |
Aug 27, 2018 | 49.04 | 50.36 | 49.04 | 49.72 | 1,026,132 | +0.75(+1.53%) |
Aug 24, 2018 | 49.27 | 49.61 | 48.54 | 48.97 | 972,565 | -1.19(-2.38%) |
Aug 23, 2018 | 50.22 | 50.45 | 49.92 | 50.17 | 599,212 | -0.21(-0.41%) |
Aug 22, 2018 | 50.41 | 50.82 | 49.95 | 50.37 | 706,766 | -0.07(-0.13%) |
Aug 21, 2018 | 49.73 | 50.65 | 49.36 | 50.44 | 1,061,335 | +0.76(+1.53%) |
Aug 20, 2018 | 49.63 | 50.03 | 49.39 | 49.68 | 647,395 | +0.00(+0.00%) |
Aug 17, 2018 | 49.71 | 49.87 | 49.06 | 49.68 | 560,048 | -0.17(-0.34%) |
Aug 16, 2018 | 49.62 | 50.03 | 49.46 | 49.85 | 1,095,673 | +0.34(+0.68%) |
Aug 15, 2018 | 49.44 | 49.63 | 48.66 | 49.52 | 1,155,519 | -0.19(-0.38%) |
Aug 14, 2018 | 49.23 | 49.91 | 49.23 | 49.71 | 1,382,116 | +0.49(+1.00%) |
Aug 13, 2018 | 49.81 | 49.95 | 49.14 | 49.21 | 1,258,594 | -0.65(-1.31%) |
Aug 10, 2018 | 49.62 | 50.21 | 49.24 | 49.87 | 1,063,075 | -0.31(-0.62%) |
Aug 09, 2018 | 50.60 | 50.63 | 49.98 | 50.18 | 806,586 | -0.25(-0.49%) |
Aug 08, 2018 | 50.38 | 50.81 | 49.96 | 50.43 | 1,118,669 | +0.00(+0.00%) |
Aug 07, 2018 | 50.18 | 50.65 | 49.74 | 50.43 | 1,227,739 | +0.29(+0.59%) |
Aug 06, 2018 | 49.93 | 50.37 | 49.63 | 50.13 | 1,402,401 | +0.07(+0.13%) |
Aug 03, 2018 | 49.00 | 50.12 | 48.46 | 50.07 | 1,469,610 | +0.99(+2.03%) |
Aug 02, 2018 | 48.35 | 49.66 | 47.92 | 49.07 | 1,381,735 | +0.58(+1.19%) |
Aug 01, 2018 | 48.85 | 49.71 | 47.56 | 48.49 | 2,929,481 | -1.48(-2.96%) |
Jul 31, 2018 | 45.92 | 51.53 | 45.92 | 49.97 | 5,228,819 | +8.08(+19.28%) |
Jul 30, 2018 | 43.32 | 43.57 | 41.83 | 41.90 | 1,404,577 | -1.33(-3.09%) |
Jul 27, 2018 | 44.34 | 44.53 | 42.81 | 43.23 | 1,087,262 | -0.66(-1.51%) |
Jul 26, 2018 | 42.91 | 44.01 | 42.61 | 43.89 | 1,123,504 | +1.05(+2.45%) |
Jul 25, 2018 | 42.16 | 43.04 | 42.14 | 42.84 | 1,151,253 | +0.71(+1.69%) |
Jul 24, 2018 | 42.58 | 43.18 | 41.86 | 42.13 | 837,457 | -0.29(-0.69%) |
Jul 23, 2018 | 42.58 | 42.67 | 41.48 | 42.43 | 1,013,616 | -0.13(-0.31%) |
Jul 20, 2018 | 42.55 | 43.06 | 42.34 | 42.56 | 964,649 | +0.08(+0.18%) |
Jul 19, 2018 | 42.99 | 42.99 | 42.15 | 42.48 | 834,706 | -0.67(-1.56%) |
Jul 18, 2018 | 42.98 | 43.34 | 42.77 | 43.15 | 1,226,759 | +0.04(+0.09%) |
Jul 17, 2018 | 42.97 | 43.27 | 42.61 | 43.12 | 852,124 | +0.10(+0.24%) |
Jul 16, 2018 | 43.30 | 43.46 | 42.80 | 43.01 | 1,010,637 | -0.27(-0.63%) |
Jul 13, 2018 | 43.29 | 789,108 | +0.25(+0.57%) | |||
Jul 12, 2018 | 43.29 | 43.36 | 42.61 | 43.04 | 1,234,148 | +0.17(+0.40%) |
Jul 11, 2018 | 45.22 | 45.45 | 42.79 | 42.87 | 1,913,017 | -2.86(-6.25%) |
Jul 10, 2018 | 44.74 | 45.81 | 44.61 | 45.73 | 1,690,934 | +1.24(+2.79%) |
Jul 09, 2018 | 44.04 | 44.56 | 43.76 | 44.49 | 750,250 | +0.66(+1.51%) |
Jul 06, 2018 | 43.20 | 44.02 | 43.10 | 43.83 | 964,865 | +0.63(+1.47%) |
Jul 05, 2018 | 43.23 | 41.90 | 43.19 | 1,288,529 | +1.06(+2.52%) | |
Jul 03, 2018 | 42.13 | 42.13 | 42.13 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 42.03 | 42.44 | 41.40 | 42.13 | 951,194 | -0.10(-0.25%) |
Jun 29, 2018 | 41.75 | 43.00 | 41.72 | 42.24 | 1,137,451 | +0.55(+1.32%) |
Jun 28, 2018 | 41.35 | 41.99 | 40.66 | 41.69 | 889,928 | +0.27(+0.66%) |
Jun 27, 2018 | 41.89 | 42.40 | 41.39 | 41.41 | 1,044,134 | -0.25(-0.59%) |
Jun 26, 2018 | 41.44 | 42.11 | 41.21 | 41.66 | 957,517 | +0.25(+0.59%) |
Jun 25, 2018 | 42.52 | 42.57 | 40.96 | 41.41 | 1,128,906 | -1.30(-3.04%) |
Jun 22, 2018 | 43.30 | 43.55 | 42.45 | 42.71 | 2,043,722 | -0.29(-0.68%) |
Jun 21, 2018 | 42.98 | 43.22 | 42.72 | 43.00 | 980,994 | -0.05(-0.11%) |
Jun 20, 2018 | 43.03 | 43.25 | 42.74 | 43.05 | 625,824 | +0.19(+0.44%) |
Jun 19, 2018 | 42.96 | 43.18 | 42.09 | 42.86 | 1,110,203 | -0.53(-1.22%) |
Jun 18, 2018 | 42.93 | 43.69 | 42.60 | 43.39 | 1,341,222 | +0.14(+0.33%) |
Jun 15, 2018 | 43.34 | 42.58 | 43.25 | 2,133,267 | -0.09(-0.22%) | |
Jun 14, 2018 | 43.98 | 44.06 | 43.28 | 43.34 | 1,073,891 | -0.48(-1.10%) |
Jun 13, 2018 | 44.03 | 44.44 | 43.72 | 43.83 | 1,387,470 | -0.18(-0.41%) |
Jun 12, 2018 | 43.94 | 44.37 | 43.44 | 44.01 | 1,002,255 | +0.06(+0.13%) |
Jun 11, 2018 | 44.74 | 44.81 | 43.92 | 43.95 | 722,992 | -1.04(-2.31%) |
Jun 08, 2018 | 44.17 | 45.08 | 43.84 | 44.99 | 1,417,232 | +0.73(+1.65%) |
Jun 07, 2018 | 44.38 | 44.54 | 43.79 | 44.26 | 1,144,490 | -0.03(-0.06%) |
Jun 06, 2018 | 44.45 | 44.48 | 43.70 | 44.29 | 1,124,765 | -0.12(-0.28%) |
Jun 05, 2018 | 44.50 | 45.10 | 44.27 | 44.41 | 753,486 | +0.10(+0.23%) |
Jun 04, 2018 | 43.88 | 44.35 | 43.63 | 44.31 | 860,119 | +0.43(+0.97%) |
Jun 01, 2018 | 43.68 | 44.15 | 43.48 | 43.88 | 1,028,561 | +0.61(+1.40%) |
May 31, 2018 | 43.81 | 44.19 | 42.75 | 43.28 | 1,342,782 | -0.66(-1.51%) |
May 30, 2018 | 44.67 | 44.92 | 43.90 | 43.94 | 1,419,073 | -0.62(-1.40%) |
May 29, 2018 | 44.20 | 45.61 | 44.06 | 44.56 | 1,702,879 | +0.34(+0.77%) |
May 25, 2018 | 44.22 | 44.22 | 44.22 | 0 | +0.10(+0.24%) | |
May 24, 2018 | 44.12 | 44.22 | 43.49 | 44.12 | 1,053,512 | +0.03(+0.06%) |
May 23, 2018 | 43.58 | 44.13 | 43.24 | 44.09 | 973,427 | +0.22(+0.50%) |
May 22, 2018 | 43.51 | 44.30 | 43.32 | 43.87 | 1,360,453 | +0.58(+1.33%) |
May 21, 2018 | 43.32 | 44.37 | 42.96 | 43.30 | 1,541,376 | +0.27(+0.62%) |
May 18, 2018 | 44.17 | 44.24 | 42.91 | 43.03 | 2,873,364 | -1.24(-2.80%) |
May 17, 2018 | 45.45 | 45.45 | 44.16 | 44.27 | 1,731,728 | -1.39(-3.04%) |
May 16, 2018 | 44.73 | 46.04 | 44.31 | 45.66 | 1,746,497 | +0.83(+1.86%) |
May 15, 2018 | 46.21 | 46.49 | 44.71 | 44.83 | 2,417,057 | -1.72(-3.70%) |
May 14, 2018 | 45.88 | 46.96 | 45.88 | 46.55 | 1,967,069 | +0.79(+1.74%) |
May 11, 2018 | 45.84 | 46.03 | 45.46 | 45.75 | 1,344,584 | -0.09(-0.21%) |
May 10, 2018 | 45.69 | 46.29 | 45.50 | 45.85 | 1,702,988 | +0.23(+0.50%) |
May 09, 2018 | 44.59 | 45.72 | 44.39 | 45.62 | 1,749,040 | +1.14(+2.57%) |
May 08, 2018 | 43.53 | 44.55 | 43.53 | 44.48 | 2,373,972 | +0.64(+1.47%) |
May 07, 2018 | 43.05 | 44.20 | 42.83 | 43.83 | 3,163,458 | -0.79(-1.76%) |
May 04, 2018 | 43.68 | 45.51 | 42.87 | 44.62 | 2,347,360 | +0.98(+2.25%) |
May 03, 2018 | 42.54 | 43.89 | 42.35 | 43.63 | 2,880,368 | +1.01(+2.37%) |
May 02, 2018 | 43.16 | 43.31 | 42.22 | 42.62 | 3,335,411 | -0.98(-2.26%) |