Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 41.99 | 42.15 | 41.50 | 41.91 | 10,447,117 | +0.01(+0.02%) |
Apr 29, 2019 | 41.41 | 42.02 | 41.30 | 41.91 | 6,511,144 | +0.56(+1.34%) |
Apr 26, 2019 | 41.25 | 41.44 | 40.88 | 41.35 | 9,270,690 | +0.13(+0.32%) |
Apr 25, 2019 | 41.73 | 41.80 | 41.19 | 41.22 | 8,487,864 | -0.62(-1.48%) |
Apr 24, 2019 | 41.62 | 42.24 | 41.62 | 41.84 | 7,664,940 | +0.20(+0.47%) |
Apr 23, 2019 | 42.49 | 42.53 | 41.60 | 41.64 | 10,642,036 | -0.69(-1.63%) |
Apr 22, 2019 | 42.71 | 42.97 | 42.31 | 42.33 | 6,960,565 | -0.41(-0.97%) |
Apr 18, 2019 | 43.21 | 43.33 | 42.71 | 42.74 | 10,213,262 | -0.40(-0.92%) |
Apr 17, 2019 | 43.03 | 43.23 | 42.31 | 43.14 | 12,899,720 | +0.23(+0.55%) |
Apr 16, 2019 | 42.70 | 43.00 | 42.23 | 42.91 | 10,112,197 | +0.47(+1.11%) |
Apr 15, 2019 | 41.91 | 42.61 | 41.91 | 42.44 | 7,621,694 | +0.62(+1.48%) |
Apr 12, 2019 | 42.08 | 42.25 | 41.78 | 41.82 | 9,328,203 | +0.01(+0.02%) |
Apr 11, 2019 | 42.71 | 42.88 | 41.72 | 41.81 | 10,472,599 | -0.84(-1.96%) |
Apr 10, 2019 | 42.65 | 42.82 | 42.53 | 42.65 | 7,007,925 | +0.01(+0.02%) |
Apr 09, 2019 | 42.86 | 43.06 | 42.53 | 42.64 | 11,486,664 | -0.44(-1.02%) |
Apr 08, 2019 | 42.81 | 43.35 | 42.64 | 43.08 | 9,100,031 | +0.29(+0.68%) |
Apr 05, 2019 | 42.53 | 43.21 | 42.48 | 42.79 | 13,431,681 | +0.42(+1.00%) |
Apr 04, 2019 | 42.89 | 43.03 | 42.13 | 42.37 | 18,084,410 | -0.54(-1.26%) |
Apr 03, 2019 | 43.46 | 43.58 | 42.63 | 42.91 | 22,875,770 | -0.41(-0.94%) |
Apr 02, 2019 | 43.69 | 44.16 | 43.03 | 43.32 | 47,124,952 | -6.72(-13.43%) |
Apr 01, 2019 | 49.72 | 50.16 | 49.40 | 50.04 | 8,220,312 | +0.53(+1.07%) |
Mar 29, 2019 | 49.10 | 49.88 | 49.01 | 49.50 | 6,381,627 | +0.59(+1.22%) |
Mar 28, 2019 | 48.78 | 49.65 | 48.74 | 48.91 | 7,372,265 | +0.22(+0.45%) |
Mar 27, 2019 | 48.28 | 48.75 | 47.84 | 48.69 | 6,465,852 | +0.24(+0.50%) |
Mar 26, 2019 | 48.40 | 49.11 | 48.21 | 48.45 | 7,134,652 | +0.18(+0.37%) |
Mar 25, 2019 | 48.77 | 48.82 | 48.00 | 48.27 | 5,837,225 | -0.56(-1.15%) |
Mar 22, 2019 | 49.79 | 50.03 | 48.81 | 48.83 | 6,205,382 | -0.93(-1.87%) |
Mar 21, 2019 | 49.06 | 49.93 | 48.86 | 49.76 | 4,850,525 | +0.63(+1.29%) |
Mar 20, 2019 | 49.79 | 49.91 | 48.92 | 49.13 | 6,610,100 | -0.77(-1.54%) |
Mar 19, 2019 | 49.65 | 50.22 | 49.52 | 49.90 | 7,516,166 | +0.54(+1.09%) |
Mar 18, 2019 | 49.07 | 49.36 | 48.75 | 49.36 | 6,769,214 | +0.35(+0.72%) |
Mar 15, 2019 | 48.48 | 49.05 | 48.28 | 49.00 | 12,491,028 | +0.63(+1.31%) |
Mar 14, 2019 | 48.53 | 48.80 | 48.10 | 48.37 | 7,402,991 | -0.06(-0.13%) |
Mar 13, 2019 | 48.04 | 48.49 | 47.74 | 48.43 | 7,310,197 | +0.70(+1.48%) |
Mar 12, 2019 | 47.70 | 47.91 | 47.47 | 47.73 | 7,206,070 | +0.25(+0.53%) |
Mar 11, 2019 | 47.09 | 47.80 | 46.82 | 47.48 | 7,205,181 | +0.61(+1.30%) |
Mar 08, 2019 | 46.84 | 47.59 | 46.42 | 46.87 | 12,664,972 | +0.09(+0.18%) |
Mar 07, 2019 | 47.70 | 47.85 | 46.61 | 46.78 | 12,390,108 | -1.02(-2.14%) |
Mar 06, 2019 | 49.70 | 49.88 | 47.64 | 47.81 | 19,670,234 | -1.80(-3.63%) |
Mar 05, 2019 | 50.75 | 50.90 | 49.27 | 49.61 | 15,280,021 | -1.05(-2.07%) |
Mar 04, 2019 | 52.39 | 52.42 | 50.30 | 50.65 | 13,893,158 | -1.46(-2.81%) |
Mar 01, 2019 | 55.44 | 55.69 | 51.70 | 52.12 | 13,163,035 | -3.58(-6.43%) |
Feb 28, 2019 | 55.87 | 56.24 | 55.52 | 55.70 | 9,936,944 | -0.14(-0.25%) |
Feb 27, 2019 | 55.62 | 56.01 | 55.47 | 55.84 | 5,061,035 | -0.09(-0.15%) |
Feb 26, 2019 | 55.95 | 56.12 | 55.46 | 55.93 | 4,471,576 | +0.13(+0.24%) |
Feb 25, 2019 | 55.50 | 56.07 | 55.35 | 55.80 | 5,506,120 | +0.69(+1.25%) |
Feb 22, 2019 | 55.11 | 55.24 | 54.63 | 55.11 | 6,299,448 | -0.03(-0.06%) |
Feb 21, 2019 | 56.04 | 56.10 | 54.97 | 55.14 | 5,728,523 | -1.04(-1.85%) |
Feb 20, 2019 | 57.10 | 57.32 | 55.98 | 56.18 | 10,073,100 | -2.06(-3.53%) |
Feb 19, 2019 | 57.50 | 58.64 | 57.43 | 58.24 | 8,147,130 | +0.78(+1.36%) |
Feb 15, 2019 | 57.05 | 57.77 | 56.85 | 57.45 | 5,969,068 | +1.03(+1.83%) |
Feb 14, 2019 | 56.08 | 56.69 | 55.78 | 56.42 | 4,927,036 | +0.09(+0.17%) |
Feb 13, 2019 | 55.88 | 56.55 | 55.80 | 56.33 | 4,959,433 | +0.68(+1.22%) |
Feb 12, 2019 | 55.34 | 55.98 | 54.98 | 55.65 | 5,117,777 | +0.85(+1.55%) |
Feb 11, 2019 | 54.63 | 54.86 | 54.46 | 54.80 | 4,477,829 | +0.27(+0.50%) |
Feb 08, 2019 | 55.06 | 55.14 | 54.07 | 54.53 | 5,322,751 | -0.84(-1.52%) |
Feb 07, 2019 | 55.33 | 55.50 | 54.73 | 55.37 | 5,954,528 | -0.21(-0.38%) |
Feb 06, 2019 | 55.22 | 55.77 | 55.12 | 55.58 | 5,576,063 | +0.12(+0.22%) |
Feb 05, 2019 | 55.51 | 55.78 | 55.09 | 55.46 | 6,734,239 | -0.12(-0.21%) |
Feb 04, 2019 | 55.86 | 55.90 | 55.14 | 55.57 | 6,988,876 | -0.33(-0.58%) |
Feb 01, 2019 | 56.29 | 56.42 | 55.62 | 55.90 | 5,969,674 | -0.30(-0.53%) |
Jan 31, 2019 | 55.60 | 56.45 | 55.60 | 56.20 | 9,379,404 | +0.51(+0.91%) |
Jan 30, 2019 | 55.53 | 56.02 | 55.36 | 55.69 | 5,299,602 | +0.09(+0.15%) |
Jan 29, 2019 | 55.64 | 55.84 | 55.12 | 55.60 | 4,326,772 | -0.06(-0.11%) |
Jan 28, 2019 | 55.50 | 55.74 | 54.80 | 55.67 | 5,256,986 | -0.24(-0.43%) |
Jan 25, 2019 | 55.92 | 56.32 | 55.67 | 55.91 | 6,714,582 | +0.44(+0.80%) |
Jan 24, 2019 | 55.78 | 55.84 | 55.11 | 55.46 | 5,339,906 | -0.30(-0.54%) |
Jan 23, 2019 | 56.07 | 56.30 | 55.22 | 55.77 | 5,384,883 | +0.09(+0.17%) |
Jan 22, 2019 | 56.09 | 56.24 | 55.29 | 55.67 | 7,172,882 | -0.65(-1.16%) |
Jan 18, 2019 | 56.32 | 56.68 | 55.96 | 56.33 | 7,123,490 | +0.34(+0.61%) |
Jan 17, 2019 | 55.48 | 56.20 | 55.44 | 55.99 | 4,646,472 | -0.01(-0.01%) |
Jan 16, 2019 | 56.00 | 56.45 | 55.87 | 55.99 | 4,867,348 | +0.16(+0.29%) |
Jan 15, 2019 | 55.19 | 55.98 | 55.06 | 55.83 | 5,215,948 | +0.89(+1.61%) |
Jan 14, 2019 | 55.53 | 55.60 | 54.71 | 54.94 | 7,646,332 | -0.82(-1.48%) |
Jan 11, 2019 | 56.46 | 56.48 | 55.32 | 55.77 | 7,309,685 | -0.60(-1.06%) |
Jan 10, 2019 | 56.02 | 56.58 | 55.41 | 56.37 | 6,597,179 | +0.19(+0.35%) |
Jan 09, 2019 | 55.85 | 56.50 | 55.63 | 56.17 | 8,124,099 | +0.67(+1.20%) |
Jan 08, 2019 | 54.84 | 55.74 | 54.55 | 55.50 | 8,242,827 | +1.09(+2.00%) |
Jan 07, 2019 | 53.78 | 54.86 | 53.52 | 54.41 | 7,858,927 | +0.31(+0.58%) |
Jan 04, 2019 | 53.22 | 54.55 | 52.88 | 54.10 | 8,832,032 | +1.74(+3.33%) |
Jan 03, 2019 | 52.73 | 52.95 | 51.89 | 52.36 | 7,494,114 | -0.55(-1.04%) |
Jan 02, 2019 | 52.26 | 53.24 | 51.86 | 52.91 | 7,107,228 | -0.23(-0.42%) |
Dec 31, 2018 | 53.30 | 53.44 | 52.68 | 53.14 | 6,263,240 | +0.22(+0.41%) |
Dec 28, 2018 | 53.32 | 53.72 | 52.56 | 52.92 | 6,663,147 | -0.24(-0.45%) |
Dec 27, 2018 | 52.23 | 53.19 | 51.12 | 53.16 | 8,359,320 | +0.50(+0.95%) |
Dec 26, 2018 | 50.86 | 52.72 | 50.17 | 52.66 | 8,465,719 | +1.91(+3.77%) |
Dec 24, 2018 | 52.08 | 52.26 | 50.64 | 50.75 | 7,211,315 | -1.56(-2.97%) |
Dec 21, 2018 | 54.16 | 55.45 | 51.94 | 52.31 | 29,014,226 | -1.83(-3.38%) |
Dec 20, 2018 | 55.90 | 56.24 | 53.24 | 54.13 | 16,141,375 | -2.86(-5.02%) |
Dec 19, 2018 | 58.99 | 59.06 | 56.45 | 57.00 | 14,226,702 | -1.70(-2.90%) |
Dec 18, 2018 | 59.85 | 60.42 | 58.61 | 58.70 | 11,591,100 | -0.58(-0.97%) |
Dec 17, 2018 | 60.60 | 60.95 | 58.95 | 59.27 | 13,984,959 | -1.96(-3.20%) |
Dec 14, 2018 | 61.65 | 62.29 | 61.00 | 61.23 | 11,936,006 | -2.78(-4.35%) |
Dec 13, 2018 | 64.32 | 64.66 | 63.52 | 64.02 | 6,096,228 | -0.09(-0.15%) |
Dec 12, 2018 | 64.12 | 64.80 | 63.86 | 64.11 | 6,229,735 | +0.49(+0.77%) |
Dec 11, 2018 | 63.72 | 64.04 | 62.80 | 63.62 | 7,004,289 | +0.51(+0.80%) |
Dec 10, 2018 | 63.46 | 63.71 | 61.97 | 63.12 | 7,232,582 | -0.02(-0.04%) |
Dec 07, 2018 | 64.10 | 64.71 | 62.93 | 63.14 | 7,911,860 | -1.36(-2.11%) |
Dec 06, 2018 | 64.08 | 64.99 | 62.81 | 64.50 | 10,282,718 | +0.09(+0.14%) |
Dec 04, 2018 | 66.83 | 67.12 | 64.08 | 64.41 | 10,749,015 | -2.23(-3.35%) |
Dec 03, 2018 | 66.13 | 66.75 | 65.85 | 66.64 | 7,966,822 | +0.79(+1.20%) |
Nov 30, 2018 | 65.99 | 66.34 | 65.17 | 65.85 | 10,702,980 | -0.14(-0.21%) |
Nov 29, 2018 | 65.20 | 66.20 | 65.20 | 65.99 | 7,720,924 | +0.16(+0.25%) |
Nov 28, 2018 | 65.19 | 65.84 | 64.39 | 65.82 | 8,612,334 | +0.87(+1.34%) |
Nov 27, 2018 | 63.58 | 64.96 | 63.30 | 64.95 | 7,774,651 | +1.42(+2.23%) |
Nov 26, 2018 | 63.33 | 63.91 | 62.98 | 63.54 | 6,693,146 | +0.69(+1.10%) |
Nov 23, 2018 | 61.52 | 63.38 | 61.44 | 62.84 | 3,492,693 | +0.82(+1.32%) |
Nov 21, 2018 | 62.03 | 62.03 | 62.03 | 0 | -0.02(-0.04%) | |
Nov 20, 2018 | 63.05 | 63.56 | 60.88 | 62.05 | 10,629,671 | -1.66(-2.60%) |
Nov 19, 2018 | 64.03 | 64.54 | 63.55 | 63.71 | 7,793,052 | -0.47(-0.73%) |
Nov 16, 2018 | 64.14 | 64.60 | 63.43 | 64.17 | 4,633,907 | +0.18(+0.28%) |
Nov 15, 2018 | 63.41 | 64.10 | 62.86 | 64.00 | 5,574,386 | +0.60(+0.94%) |
Nov 14, 2018 | 64.07 | 64.69 | 62.94 | 63.40 | 6,891,720 | -0.31(-0.49%) |
Nov 13, 2018 | 63.98 | 64.30 | 63.33 | 63.71 | 5,626,148 | +0.09(+0.13%) |
Nov 12, 2018 | 64.07 | 64.23 | 63.44 | 63.62 | 4,558,252 | -0.45(-0.70%) |
Nov 09, 2018 | 64.17 | 64.53 | 63.56 | 64.07 | 4,631,593 | -0.04(-0.06%) |
Nov 08, 2018 | 63.38 | 64.55 | 63.23 | 64.11 | 6,871,550 | +0.75(+1.19%) |
Nov 07, 2018 | 62.46 | 63.40 | 62.31 | 63.36 | 7,940,770 | +1.01(+1.63%) |
Nov 06, 2018 | 61.94 | 62.38 | 61.56 | 62.34 | 8,100,180 | +0.49(+0.79%) |
Nov 05, 2018 | 61.57 | 62.03 | 61.13 | 61.86 | 7,835,974 | +0.52(+0.84%) |
Nov 02, 2018 | 62.08 | 62.21 | 60.73 | 61.34 | 9,305,587 | -0.46(-0.75%) |
Nov 01, 2018 | 61.48 | 62.09 | 61.26 | 61.80 | 8,233,537 | +0.10(+0.16%) |
Oct 31, 2018 | 60.95 | 62.07 | 60.06 | 61.70 | 16,772,964 | +0.75(+1.23%) |
Oct 30, 2018 | 59.65 | 61.06 | 59.25 | 60.95 | 8,977,242 | +1.53(+2.58%) |
Oct 29, 2018 | 59.38 | 60.09 | 58.40 | 59.42 | 8,271,654 | +0.46(+0.77%) |
Oct 26, 2018 | 56.87 | 59.37 | 56.85 | 58.96 | 15,615,064 | +0.38(+0.65%) |
Oct 25, 2018 | 57.90 | 58.67 | 57.32 | 58.59 | 8,318,472 | +1.19(+2.08%) |
Oct 24, 2018 | 59.80 | 60.19 | 57.29 | 57.39 | 11,619,660 | -2.37(-3.96%) |
Oct 23, 2018 | 59.77 | 60.18 | 59.10 | 59.76 | 6,585,737 | -0.30(-0.50%) |
Oct 22, 2018 | 59.99 | 60.41 | 59.62 | 60.06 | 7,387,424 | +0.23(+0.39%) |
Oct 19, 2018 | 59.57 | 60.33 | 59.31 | 59.83 | 7,672,755 | +0.60(+1.01%) |
Oct 18, 2018 | 59.60 | 60.05 | 59.01 | 59.23 | 7,601,472 | -0.31(-0.52%) |
Oct 17, 2018 | 58.86 | 59.94 | 58.58 | 59.54 | 8,089,120 | +0.54(+0.92%) |
Oct 16, 2018 | 58.15 | 59.13 | 57.53 | 59.00 | 10,005,067 | +1.21(+2.09%) |
Oct 15, 2018 | 56.54 | 58.28 | 56.47 | 57.80 | 10,741,478 | +0.94(+1.66%) |
Oct 12, 2018 | 55.27 | 57.05 | 54.48 | 56.85 | 12,569,698 | +2.01(+3.67%) |
Oct 11, 2018 | 53.95 | 57.53 | 53.91 | 54.84 | 19,918,416 | -1.09(-1.95%) |
Oct 10, 2018 | 56.90 | 57.41 | 55.93 | 55.93 | 10,354,546 | -0.97(-1.70%) |
Oct 09, 2018 | 56.90 | 57.10 | 56.40 | 56.90 | 6,715,877 | -0.46(-0.80%) |
Oct 08, 2018 | 56.08 | 57.66 | 56.07 | 57.36 | 8,380,085 | +1.27(+2.26%) |
Oct 05, 2018 | 56.54 | 56.83 | 55.80 | 56.09 | 7,321,884 | -0.64(-1.13%) |
Oct 04, 2018 | 57.00 | 57.34 | 56.40 | 56.73 | 4,955,056 | -0.36(-0.62%) |
Oct 03, 2018 | 57.01 | 57.45 | 56.84 | 57.08 | 7,854,364 | +0.24(+0.42%) |
Oct 02, 2018 | 55.92 | 57.06 | 55.70 | 56.84 | 4,968,206 | +0.80(+1.42%) |
Oct 01, 2018 | 56.37 | 56.93 | 55.98 | 56.05 | 6,992,307 | -0.34(-0.60%) |
Sep 28, 2018 | 57.10 | 57.24 | 56.27 | 56.39 | 6,297,583 | -0.70(-1.23%) |
Sep 27, 2018 | 56.43 | 57.68 | 56.09 | 57.09 | 5,315,273 | +0.66(+1.17%) |
Sep 26, 2018 | 56.02 | 57.01 | 55.90 | 56.43 | 7,424,539 | +0.58(+1.04%) |
Sep 25, 2018 | 56.29 | 56.43 | 55.56 | 55.85 | 4,022,231 | +0.01(+0.01%) |
Sep 24, 2018 | 56.13 | 56.21 | 55.50 | 55.85 | 4,598,212 | -0.62(-1.10%) |
Sep 21, 2018 | 56.62 | 56.62 | 55.65 | 56.47 | 11,410,944 | +0.09(+0.15%) |
Sep 20, 2018 | 55.32 | 56.45 | 55.32 | 56.38 | 6,825,514 | +1.25(+2.26%) |
Sep 19, 2018 | 54.93 | 55.72 | 54.83 | 55.14 | 5,885,411 | +0.31(+0.56%) |
Sep 18, 2018 | 54.54 | 55.26 | 54.39 | 54.83 | 6,038,498 | +0.33(+0.61%) |
Sep 17, 2018 | 54.42 | 54.64 | 54.20 | 54.49 | 5,030,745 | +0.13(+0.24%) |
Sep 14, 2018 | 54.68 | 54.69 | 54.13 | 54.36 | 3,968,439 | -0.15(-0.28%) |
Sep 13, 2018 | 54.50 | 54.90 | 54.25 | 54.52 | 5,638,536 | +0.08(+0.14%) |
Sep 12, 2018 | 53.15 | 54.53 | 53.11 | 54.44 | 8,070,292 | +1.27(+2.39%) |
Sep 11, 2018 | 53.05 | 53.55 | 52.94 | 53.17 | 5,284,714 | -0.05(-0.09%) |
Sep 10, 2018 | 53.02 | 53.50 | 52.99 | 53.22 | 4,832,617 | +0.47(+0.89%) |
Sep 07, 2018 | 52.52 | 52.82 | 52.27 | 52.75 | 5,624,283 | +0.12(+0.24%) |
Sep 06, 2018 | 52.67 | 53.00 | 52.43 | 52.62 | 6,499,501 | -0.16(-0.31%) |
Sep 05, 2018 | 52.18 | 52.91 | 52.18 | 52.78 | 7,926,447 | +0.48(+0.92%) |
Sep 04, 2018 | 53.01 | 53.05 | 52.15 | 52.30 | 6,472,855 | -0.73(-1.37%) |
Aug 31, 2018 | 53.03 | 53.03 | 53.03 | 0 | +0.59(+1.12%) | |
Aug 30, 2018 | 53.01 | 53.36 | 52.34 | 52.44 | 6,338,198 | -0.67(-1.25%) |
Aug 29, 2018 | 53.53 | 53.53 | 52.92 | 53.11 | 5,695,544 | -0.48(-0.89%) |
Aug 28, 2018 | 53.82 | 54.04 | 53.39 | 53.59 | 5,483,157 | -0.12(-0.23%) |
Aug 27, 2018 | 53.89 | 53.89 | 53.51 | 53.71 | 6,886,036 | +0.18(+0.33%) |
Aug 24, 2018 | 53.76 | 53.95 | 53.42 | 53.53 | 7,026,475 | -0.05(-0.10%) |
Aug 23, 2018 | 53.80 | 54.08 | 53.39 | 53.59 | 5,880,937 | -0.28(-0.52%) |
Aug 22, 2018 | 54.34 | 54.51 | 53.85 | 53.87 | 4,843,634 | -0.47(-0.87%) |
Aug 21, 2018 | 54.42 | 54.88 | 54.10 | 54.34 | 4,761,928 | +0.20(+0.37%) |
Aug 20, 2018 | 54.32 | 54.71 | 54.08 | 54.14 | 5,973,088 | +0.00(+0.00%) |
Aug 17, 2018 | 53.19 | 54.29 | 53.06 | 54.14 | 7,607,468 | +0.63(+1.17%) |
Aug 16, 2018 | 53.14 | 53.75 | 53.02 | 53.51 | 12,133,444 | +0.68(+1.29%) |
Aug 15, 2018 | 52.23 | 53.02 | 52.20 | 52.83 | 7,733,831 | +0.05(+0.10%) |
Aug 14, 2018 | 51.21 | 52.93 | 51.12 | 52.77 | 8,314,690 | +1.68(+3.28%) |
Aug 13, 2018 | 51.10 | 51.47 | 50.89 | 51.10 | 6,728,249 | -0.01(-0.02%) |
Aug 10, 2018 | 50.56 | 51.12 | 50.38 | 51.11 | 6,493,892 | +0.25(+0.48%) |
Aug 09, 2018 | 51.07 | 51.40 | 50.74 | 50.86 | 7,539,722 | -0.25(-0.48%) |
Aug 08, 2018 | 51.84 | 51.93 | 50.57 | 51.11 | 9,455,878 | -0.43(-0.84%) |
Aug 07, 2018 | 51.92 | 52.25 | 51.42 | 51.54 | 9,294,211 | -0.28(-0.55%) |
Aug 06, 2018 | 51.10 | 51.88 | 51.06 | 51.82 | 6,646,876 | +0.15(+0.30%) |
Aug 03, 2018 | 51.64 | 52.04 | 51.47 | 51.67 | 5,603,979 | +0.18(+0.36%) |
Aug 02, 2018 | 50.72 | 51.64 | 50.56 | 51.48 | 7,566,733 | +0.42(+0.81%) |
Aug 01, 2018 | 51.97 | 52.00 | 50.95 | 51.07 | 8,475,977 | -0.91(-1.75%) |
Jul 31, 2018 | 53.27 | 53.34 | 51.94 | 51.97 | 9,442,240 | -1.18(-2.23%) |
Jul 30, 2018 | 52.57 | 53.44 | 52.51 | 53.16 | 10,234,498 | +0.40(+0.76%) |
Jul 27, 2018 | 52.06 | 52.99 | 51.89 | 52.76 | 8,940,632 | +0.85(+1.63%) |
Jul 26, 2018 | 51.78 | 52.26 | 51.37 | 51.91 | 9,765,100 | +0.65(+1.26%) |
Jul 25, 2018 | 50.36 | 51.32 | 50.31 | 51.27 | 10,231,558 | +0.91(+1.82%) |
Jul 24, 2018 | 50.46 | 50.84 | 50.08 | 50.35 | 9,813,291 | +0.13(+0.26%) |
Jul 23, 2018 | 49.46 | 50.36 | 49.40 | 50.22 | 9,062,958 | +0.28(+0.55%) |
Jul 20, 2018 | 49.68 | 50.14 | 49.43 | 49.94 | 9,828,922 | +0.04(+0.08%) |
Jul 19, 2018 | 50.67 | 50.87 | 49.79 | 49.91 | 12,780,722 | -0.95(-1.86%) |
Jul 18, 2018 | 50.51 | 51.28 | 50.47 | 50.85 | 11,970,956 | +0.41(+0.81%) |
Jul 17, 2018 | 49.81 | 50.47 | 49.81 | 50.44 | 10,943,348 | +0.36(+0.72%) |
Jul 16, 2018 | 50.07 | 50.30 | 49.69 | 50.08 | 11,213,955 | -0.01(-0.02%) |
Jul 13, 2018 | 50.36 | 49.15 | 50.09 | 10,096,197 | +0.99(+2.02%) | |
Jul 12, 2018 | 49.30 | 50.29 | 48.89 | 49.10 | 15,157,438 | +0.17(+0.35%) |
Jul 11, 2018 | 48.47 | 49.09 | 47.79 | 48.93 | 12,981,285 | +0.35(+0.73%) |
Jul 10, 2018 | 48.61 | 48.96 | 48.19 | 48.58 | 12,031,832 | -0.41(-0.83%) |
Jul 09, 2018 | 48.51 | 49.42 | 48.50 | 48.98 | 9,773,590 | +0.33(+0.68%) |
Jul 06, 2018 | 47.93 | 49.27 | 47.88 | 48.65 | 12,673,419 | +0.71(+1.47%) |
Jul 05, 2018 | 47.00 | 48.07 | 46.74 | 47.95 | 16,125,830 | +1.25(+2.67%) |
Jul 03, 2018 | 46.70 | 46.70 | 46.70 | 0 | -0.28(-0.61%) | |
Jul 02, 2018 | 45.87 | 47.09 | 45.73 | 46.99 | 14,712,765 | +0.86(+1.86%) |
Jun 29, 2018 | 45.97 | 46.33 | 45.43 | 46.13 | 20,459,832 | +0.24(+0.53%) |
Jun 28, 2018 | 46.42 | 46.89 | 45.41 | 45.89 | 52,642,528 | -5.04(-9.90%) |
Jun 27, 2018 | 51.07 | 51.84 | 50.63 | 50.93 | 8,231,807 | -0.24(-0.47%) |
Jun 26, 2018 | 51.64 | 51.84 | 50.28 | 51.17 | 11,023,660 | -0.51(-1.00%) |
Jun 25, 2018 | 51.77 | 52.30 | 51.00 | 51.68 | 22,309,990 | -0.28(-0.55%) |
Jun 22, 2018 | 52.14 | 52.47 | 51.85 | 51.97 | 13,584,527 | -0.14(-0.27%) |
Jun 21, 2018 | 52.65 | 52.93 | 51.44 | 52.10 | 10,803,280 | -0.16(-0.31%) |
Jun 20, 2018 | 51.28 | 52.47 | 50.54 | 52.27 | 18,114,058 | +2.61(+5.25%) |
Jun 19, 2018 | 49.78 | 48.94 | 49.66 | 7,179,359 | +0.35(+0.72%) | |
Jun 18, 2018 | 50.31 | 50.38 | 49.10 | 49.31 | 6,418,165 | -1.27(-2.51%) |
Jun 15, 2018 | 50.59 | 49.86 | 50.57 | 13,964,836 | +0.71(+1.43%) | |
Jun 14, 2018 | 49.28 | 49.96 | 49.11 | 49.86 | 7,345,125 | +0.74(+1.50%) |
Jun 13, 2018 | 48.66 | 49.52 | 48.66 | 49.12 | 7,249,117 | +0.16(+0.33%) |
Jun 12, 2018 | 49.31 | 49.34 | 48.55 | 48.96 | 6,730,632 | -0.28(-0.56%) |
Jun 11, 2018 | 48.71 | 49.49 | 48.48 | 49.24 | 4,416,639 | +0.51(+1.04%) |
Jun 08, 2018 | 48.94 | 49.24 | 48.40 | 48.73 | 5,018,930 | -0.15(-0.31%) |
Jun 07, 2018 | 48.54 | 49.20 | 48.42 | 48.88 | 7,304,841 | +0.35(+0.71%) |
Jun 06, 2018 | 48.67 | 48.54 | 7,097,944 | +0.20(+0.41%) | ||
Jun 05, 2018 | 48.56 | 48.61 | 47.99 | 48.34 | 9,106,098 | -0.32(-0.65%) |
Jun 04, 2018 | 48.49 | 48.75 | 48.19 | 48.65 | 3,242,306 | +0.34(+0.70%) |
Jun 01, 2018 | 48.08 | 48.66 | 47.77 | 48.32 | 4,196,497 | +0.36(+0.75%) |
May 31, 2018 | 48.87 | 48.87 | 47.75 | 47.95 | 8,460,212 | -0.88(-1.81%) |
May 30, 2018 | 48.42 | 49.08 | 48.18 | 48.84 | 4,257,015 | +0.65(+1.34%) |
May 29, 2018 | 48.65 | 48.94 | 48.04 | 48.19 | 6,179,580 | -0.64(-1.31%) |
May 25, 2018 | 48.83 | 48.83 | 48.83 | 0 | +0.09(+0.19%) | |
May 24, 2018 | 49.03 | 49.19 | 48.19 | 48.74 | 4,648,012 | -0.38(-0.78%) |
May 23, 2018 | 49.02 | 49.19 | 48.18 | 49.12 | 6,459,187 | -0.25(-0.50%) |
May 22, 2018 | 49.83 | 50.59 | 49.30 | 49.37 | 4,972,602 | -0.21(-0.42%) |
May 21, 2018 | 49.57 | 50.03 | 49.39 | 49.58 | 4,121,318 | +0.12(+0.25%) |
May 18, 2018 | 50.67 | 50.67 | 49.27 | 49.45 | 4,408,160 | -1.27(-2.50%) |
May 17, 2018 | 50.14 | 50.76 | 49.98 | 50.72 | 5,182,062 | +0.50(+0.99%) |
May 16, 2018 | 49.43 | 50.42 | 49.36 | 50.22 | 5,444,108 | +0.86(+1.75%) |
May 15, 2018 | 49.34 | 49.95 | 48.89 | 49.36 | 6,524,184 | -0.37(-0.75%) |
May 14, 2018 | 49.09 | 49.82 | 48.99 | 49.73 | 6,272,782 | +0.77(+1.58%) |
May 11, 2018 | 48.78 | 49.32 | 47.85 | 48.96 | 8,101,630 | +0.21(+0.44%) |
May 10, 2018 | 48.33 | 49.09 | 48.28 | 48.75 | 5,613,384 | +0.66(+1.38%) |
May 09, 2018 | 47.74 | 48.20 | 47.46 | 48.08 | 4,894,617 | +0.44(+0.93%) |
May 08, 2018 | 47.59 | 47.82 | 47.03 | 47.64 | 7,077,689 | +0.05(+0.10%) |
May 07, 2018 | 48.78 | 48.85 | 47.39 | 47.59 | 6,982,447 | -1.15(-2.37%) |
May 04, 2018 | 47.50 | 49.01 | 47.18 | 48.75 | 7,230,505 | +1.21(+2.54%) |
May 03, 2018 | 48.45 | 48.51 | 47.27 | 47.54 | 9,081,130 | -1.08(-2.23%) |
May 02, 2018 | 50.08 | 50.11 | 48.26 | 48.62 | 7,083,329 | -1.35(-2.71%) |