Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 43.67 | 43.67 | 42.70 | 42.83 | 938,137 | -0.67(-1.55%) |
Apr 29, 2019 | 42.83 | 43.75 | 42.83 | 43.50 | 876,702 | +0.65(+1.53%) |
Apr 26, 2019 | 42.18 | 42.97 | 42.08 | 42.85 | 673,328 | +0.54(+1.27%) |
Apr 25, 2019 | 42.22 | 42.67 | 42.01 | 42.31 | 747,316 | -0.04(-0.08%) |
Apr 24, 2019 | 42.55 | 42.74 | 41.39 | 42.35 | 1,263,508 | +0.22(+0.53%) |
Apr 23, 2019 | 40.27 | 42.33 | 39.77 | 42.12 | 3,145,643 | +3.25(+8.35%) |
Apr 22, 2019 | 39.52 | 39.70 | 38.75 | 38.88 | 1,528,320 | -0.83(-2.10%) |
Apr 18, 2019 | 40.34 | 40.41 | 39.53 | 39.71 | 1,024,940 | -0.80(-1.97%) |
Apr 17, 2019 | 40.34 | 40.59 | 39.75 | 40.51 | 815,469 | +0.24(+0.60%) |
Apr 16, 2019 | 39.62 | 40.29 | 39.34 | 40.27 | 1,006,255 | +0.75(+1.91%) |
Apr 15, 2019 | 40.20 | 40.28 | 39.29 | 39.52 | 672,702 | -0.70(-1.74%) |
Apr 12, 2019 | 39.82 | 40.41 | 39.40 | 40.21 | 1,023,378 | +1.05(+2.68%) |
Apr 11, 2019 | 39.05 | 39.44 | 38.78 | 39.17 | 1,054,506 | +0.33(+0.85%) |
Apr 10, 2019 | 38.63 | 38.94 | 38.19 | 38.83 | 835,437 | +0.18(+0.46%) |
Apr 09, 2019 | 39.22 | 39.23 | 38.60 | 38.65 | 762,691 | -0.81(-2.04%) |
Apr 08, 2019 | 39.18 | 39.59 | 39.09 | 39.46 | 539,709 | +0.14(+0.36%) |
Apr 05, 2019 | 39.19 | 39.52 | 38.96 | 39.32 | 660,611 | +0.21(+0.53%) |
Apr 04, 2019 | 38.55 | 39.38 | 38.55 | 39.11 | 719,560 | +0.48(+1.25%) |
Apr 03, 2019 | 38.54 | 38.91 | 38.40 | 38.63 | 1,249,720 | +0.60(+1.58%) |
Apr 02, 2019 | 37.70 | 38.23 | 37.66 | 38.03 | 1,810,850 | +0.13(+0.35%) |
Apr 01, 2019 | 37.52 | 37.98 | 37.09 | 37.89 | 1,751,747 | +1.10(+3.00%) |
Mar 29, 2019 | 37.41 | 37.41 | 36.53 | 36.79 | 1,196,061 | -0.22(-0.58%) |
Mar 28, 2019 | 36.31 | 37.04 | 36.09 | 37.01 | 924,579 | +0.52(+1.42%) |
Mar 27, 2019 | 36.22 | 36.90 | 35.91 | 36.49 | 1,581,743 | -0.15(-0.42%) |
Mar 26, 2019 | 35.61 | 36.66 | 35.35 | 36.64 | 1,542,014 | +1.35(+3.84%) |
Mar 25, 2019 | 35.21 | 36.07 | 34.72 | 35.28 | 2,001,425 | +0.26(+0.74%) |
Mar 22, 2019 | 36.48 | 36.52 | 34.56 | 35.02 | 2,248,667 | -2.00(-5.40%) |
Mar 21, 2019 | 37.59 | 37.67 | 36.85 | 37.02 | 1,673,787 | -0.87(-2.29%) |
Mar 20, 2019 | 39.73 | 40.11 | 37.85 | 37.89 | 1,216,160 | -1.98(-4.97%) |
Mar 19, 2019 | 41.21 | 41.21 | 39.77 | 39.87 | 813,044 | -0.99(-2.41%) |
Mar 18, 2019 | 40.13 | 40.96 | 40.13 | 40.86 | 799,987 | +0.70(+1.74%) |
Mar 15, 2019 | 39.99 | 40.42 | 39.87 | 40.16 | 769,932 | +0.22(+0.56%) |
Mar 14, 2019 | 40.03 | 40.18 | 39.79 | 39.94 | 347,316 | -0.01(-0.02%) |
Mar 13, 2019 | 39.92 | 40.15 | 39.64 | 39.95 | 683,632 | +0.24(+0.61%) |
Mar 12, 2019 | 39.59 | 39.90 | 39.24 | 39.70 | 776,890 | +0.09(+0.23%) |
Mar 11, 2019 | 39.64 | 39.78 | 39.43 | 39.61 | 684,618 | +0.18(+0.45%) |
Mar 08, 2019 | 38.88 | 39.59 | 38.71 | 39.43 | 542,477 | +0.09(+0.23%) |
Mar 07, 2019 | 39.93 | 39.93 | 39.13 | 39.34 | 873,351 | -0.88(-2.18%) |
Mar 06, 2019 | 41.38 | 41.51 | 40.15 | 40.22 | 1,015,010 | -1.26(-3.05%) |
Mar 05, 2019 | 41.39 | 41.66 | 40.81 | 41.49 | 790,056 | -0.01(-0.02%) |
Mar 04, 2019 | 41.54 | 41.83 | 41.11 | 41.50 | 618,120 | -0.05(-0.13%) |
Mar 01, 2019 | 41.80 | 42.13 | 41.31 | 41.55 | 380,057 | +0.07(+0.17%) |
Feb 28, 2019 | 41.51 | 41.68 | 41.28 | 41.48 | 773,026 | -0.07(-0.17%) |
Feb 27, 2019 | 41.40 | 41.78 | 41.06 | 41.55 | 1,286,683 | +0.30(+0.74%) |
Feb 26, 2019 | 41.86 | 42.14 | 41.10 | 41.25 | 1,203,738 | -0.83(-1.98%) |
Feb 25, 2019 | 42.27 | 42.69 | 42.07 | 42.08 | 882,934 | +0.17(+0.41%) |
Feb 22, 2019 | 41.57 | 41.97 | 41.57 | 41.91 | 459,817 | +0.22(+0.52%) |
Feb 21, 2019 | 42.26 | 42.31 | 41.51 | 41.69 | 310,619 | -0.56(-1.34%) |
Feb 20, 2019 | 41.74 | 42.29 | 41.35 | 42.26 | 564,418 | +0.56(+1.35%) |
Feb 19, 2019 | 40.90 | 41.86 | 40.85 | 41.69 | 956,539 | +0.46(+1.11%) |
Feb 15, 2019 | 40.84 | 41.51 | 40.62 | 41.24 | 460,710 | +0.86(+2.13%) |
Feb 14, 2019 | 40.34 | 40.62 | 40.09 | 40.38 | 517,320 | -0.47(-1.14%) |
Feb 13, 2019 | 40.89 | 41.13 | 40.61 | 40.84 | 524,955 | +0.13(+0.31%) |
Feb 12, 2019 | 40.20 | 41.16 | 40.20 | 40.72 | 898,424 | +0.85(+2.14%) |
Feb 11, 2019 | 39.81 | 40.20 | 39.68 | 39.86 | 1,259,822 | +0.16(+0.41%) |
Feb 08, 2019 | 40.19 | 40.39 | 39.49 | 39.70 | 631,719 | -0.62(-1.53%) |
Feb 07, 2019 | 40.57 | 41.18 | 40.27 | 40.32 | 1,045,660 | +0.12(+0.29%) |
Feb 06, 2019 | 40.16 | 40.81 | 39.97 | 40.21 | 672,489 | -0.25(-0.62%) |
Feb 05, 2019 | 40.53 | 40.78 | 39.98 | 40.46 | 1,255,237 | -0.04(-0.09%) |
Feb 04, 2019 | 40.04 | 40.58 | 39.62 | 40.49 | 772,854 | +0.56(+1.39%) |
Feb 01, 2019 | 39.80 | 40.28 | 39.56 | 39.94 | 809,868 | +0.24(+0.61%) |
Jan 31, 2019 | 40.24 | 40.55 | 39.05 | 39.69 | 865,699 | -0.87(-2.14%) |
Jan 30, 2019 | 40.87 | 41.08 | 40.45 | 40.56 | 880,666 | -0.25(-0.61%) |
Jan 29, 2019 | 41.32 | 41.79 | 40.81 | 40.81 | 753,890 | -0.66(-1.60%) |
Jan 28, 2019 | 40.55 | 41.61 | 40.50 | 41.48 | 1,126,837 | +0.65(+1.58%) |
Jan 25, 2019 | 41.08 | 41.20 | 38.88 | 40.83 | 3,058,535 | +0.76(+1.90%) |
Jan 24, 2019 | 39.50 | 40.15 | 38.25 | 40.07 | 1,924,936 | +0.26(+0.65%) |
Jan 23, 2019 | 40.10 | 40.27 | 39.50 | 39.81 | 724,240 | -0.05(-0.13%) |
Jan 22, 2019 | 40.27 | 40.56 | 39.77 | 39.86 | 1,212,302 | -0.76(-1.88%) |
Jan 18, 2019 | 40.02 | 40.73 | 39.37 | 40.63 | 918,519 | +0.87(+2.19%) |
Jan 17, 2019 | 39.59 | 39.89 | 39.18 | 39.76 | 864,584 | -0.08(-0.20%) |
Jan 16, 2019 | 39.00 | 40.04 | 38.81 | 39.84 | 1,610,207 | +1.36(+3.54%) |
Jan 15, 2019 | 38.85 | 38.85 | 37.73 | 38.48 | 920,899 | +0.26(+0.68%) |
Jan 14, 2019 | 37.64 | 38.52 | 37.64 | 38.22 | 1,272,350 | +0.16(+0.42%) |
Jan 11, 2019 | 37.65 | 38.28 | 37.01 | 38.05 | 755,430 | +0.22(+0.59%) |
Jan 10, 2019 | 37.37 | 37.95 | 37.20 | 37.83 | 742,790 | +0.18(+0.48%) |
Jan 09, 2019 | 37.48 | 37.79 | 37.15 | 37.65 | 735,324 | +0.40(+1.08%) |
Jan 08, 2019 | 37.11 | 37.29 | 36.56 | 37.25 | 980,332 | +0.22(+0.58%) |
Jan 07, 2019 | 36.68 | 37.55 | 36.14 | 37.03 | 736,645 | +0.22(+0.58%) |
Jan 04, 2019 | 36.34 | 36.96 | 35.96 | 36.82 | 1,134,819 | +1.16(+3.24%) |
Jan 03, 2019 | 35.56 | 36.49 | 35.31 | 35.66 | 899,734 | -0.11(-0.30%) |
Jan 02, 2019 | 34.74 | 35.93 | 34.74 | 35.77 | 1,413,542 | +0.37(+1.04%) |
Dec 31, 2018 | 35.42 | 35.79 | 34.71 | 35.40 | 1,178,436 | +0.02(+0.05%) |
Dec 28, 2018 | 35.09 | 35.71 | 34.72 | 35.38 | 1,762,076 | +0.48(+1.36%) |
Dec 27, 2018 | 34.61 | 35.13 | 33.52 | 34.91 | 1,197,895 | -0.45(-1.27%) |
Dec 26, 2018 | 33.72 | 35.41 | 33.52 | 35.36 | 1,092,787 | +1.64(+4.87%) |
Dec 24, 2018 | 34.12 | 34.83 | 33.58 | 33.72 | 618,444 | -0.49(-1.44%) |
Dec 21, 2018 | 34.68 | 35.23 | 34.06 | 34.21 | 1,761,184 | -0.56(-1.60%) |
Dec 20, 2018 | 34.69 | 35.31 | 34.50 | 34.76 | 1,437,010 | -0.27(-0.77%) |
Dec 19, 2018 | 35.49 | 36.18 | 34.76 | 35.03 | 1,882,631 | -0.48(-1.34%) |
Dec 18, 2018 | 35.97 | 36.62 | 35.27 | 35.51 | 1,641,902 | -0.24(-0.68%) |
Dec 17, 2018 | 35.37 | 36.50 | 35.11 | 35.75 | 1,853,685 | +0.22(+0.61%) |
Dec 14, 2018 | 36.12 | 36.75 | 35.42 | 35.53 | 2,115,139 | -0.86(-2.36%) |
Dec 13, 2018 | 37.43 | 37.43 | 36.18 | 36.40 | 2,180,277 | -0.98(-2.61%) |
Dec 12, 2018 | 36.25 | 37.58 | 36.17 | 37.37 | 1,973,289 | +1.74(+4.88%) |
Dec 11, 2018 | 36.64 | 36.92 | 35.53 | 35.63 | 1,537,055 | -0.63(-1.73%) |
Dec 10, 2018 | 36.94 | 37.12 | 35.93 | 36.26 | 1,249,113 | -0.75(-2.03%) |
Dec 07, 2018 | 37.81 | 38.40 | 36.53 | 37.01 | 2,000,463 | -0.76(-2.02%) |
Dec 06, 2018 | 38.03 | 38.35 | 36.49 | 37.78 | 3,120,343 | -1.08(-2.77%) |
Dec 04, 2018 | 41.83 | 41.95 | 38.77 | 38.85 | 1,640,819 | -3.18(-7.57%) |
Dec 03, 2018 | 42.52 | 42.94 | 41.86 | 42.03 | 1,399,970 | +0.02(+0.04%) |
Nov 30, 2018 | 41.69 | 42.38 | 41.59 | 42.02 | 1,018,916 | +0.10(+0.24%) |
Nov 29, 2018 | 42.24 | 42.75 | 41.78 | 41.92 | 440,090 | -0.74(-1.74%) |
Nov 28, 2018 | 42.26 | 42.69 | 41.39 | 42.66 | 750,849 | +0.48(+1.13%) |
Nov 27, 2018 | 41.96 | 42.39 | 41.77 | 42.19 | 688,793 | +0.04(+0.11%) |
Nov 26, 2018 | 42.08 | 42.94 | 41.72 | 42.14 | 653,167 | +0.62(+1.49%) |
Nov 23, 2018 | 41.53 | 42.00 | 41.27 | 41.52 | 121,145 | -0.21(-0.49%) |
Nov 21, 2018 | 41.73 | 41.73 | 41.73 | 0 | +0.36(+0.87%) | |
Nov 20, 2018 | 41.81 | 42.30 | 41.17 | 41.37 | 811,891 | -0.91(-2.14%) |
Nov 19, 2018 | 42.43 | 42.92 | 41.69 | 42.28 | 561,205 | -0.13(-0.32%) |
Nov 16, 2018 | 42.11 | 42.63 | 41.87 | 42.41 | 633,392 | +0.04(+0.08%) |
Nov 15, 2018 | 41.34 | 42.50 | 41.01 | 42.37 | 616,758 | +0.60(+1.44%) |
Nov 14, 2018 | 43.41 | 43.41 | 41.45 | 41.77 | 569,750 | -1.30(-3.02%) |
Nov 13, 2018 | 42.84 | 43.76 | 42.84 | 43.07 | 546,790 | +0.30(+0.71%) |
Nov 12, 2018 | 43.38 | 43.57 | 42.68 | 42.77 | 595,943 | -0.74(-1.71%) |
Nov 09, 2018 | 43.93 | 44.27 | 43.17 | 43.51 | 614,986 | -0.59(-1.34%) |
Nov 08, 2018 | 43.97 | 44.60 | 43.91 | 44.10 | 715,134 | -0.05(-0.12%) |
Nov 07, 2018 | 43.90 | 44.33 | 43.04 | 44.16 | 620,074 | +0.39(+0.90%) |
Nov 06, 2018 | 44.00 | 44.21 | 43.32 | 43.76 | 668,004 | -0.27(-0.61%) |
Nov 05, 2018 | 43.82 | 44.32 | 43.78 | 44.03 | 597,622 | +0.22(+0.49%) |
Nov 02, 2018 | 43.73 | 44.45 | 43.34 | 43.82 | 784,768 | +0.53(+1.22%) |
Nov 01, 2018 | 43.50 | 44.02 | 43.25 | 43.29 | 1,062,946 | +0.04(+0.10%) |
Oct 31, 2018 | 42.69 | 43.88 | 42.50 | 43.24 | 1,611,948 | +1.20(+2.86%) |
Oct 30, 2018 | 42.36 | 42.67 | 41.17 | 42.04 | 1,261,526 | -0.25(-0.59%) |
Oct 29, 2018 | 43.34 | 43.49 | 41.75 | 42.29 | 942,805 | -0.28(-0.65%) |
Oct 26, 2018 | 42.45 | 42.78 | 41.39 | 42.57 | 1,786,618 | -0.22(-0.50%) |
Oct 25, 2018 | 41.63 | 43.31 | 41.55 | 42.79 | 1,569,754 | +1.57(+3.81%) |
Oct 24, 2018 | 43.21 | 43.24 | 40.82 | 41.22 | 1,805,106 | -2.11(-4.86%) |
Oct 23, 2018 | 42.28 | 43.60 | 42.09 | 43.33 | 2,664,378 | -0.07(-0.17%) |
Oct 22, 2018 | 44.62 | 45.51 | 43.36 | 43.40 | 2,387,013 | -0.89(-2.00%) |
Oct 19, 2018 | 48.41 | 48.52 | 44.00 | 44.28 | 4,754,573 | -3.70(-7.72%) |
Oct 18, 2018 | 48.67 | 49.21 | 47.72 | 47.99 | 791,912 | -0.87(-1.78%) |
Oct 17, 2018 | 48.34 | 49.24 | 47.63 | 48.86 | 1,518,757 | +0.57(+1.19%) |
Oct 16, 2018 | 48.55 | 48.61 | 47.61 | 48.28 | 1,340,038 | +0.08(+0.17%) |
Oct 15, 2018 | 48.08 | 48.65 | 47.88 | 48.20 | 1,058,971 | +0.11(+0.22%) |
Oct 12, 2018 | 50.15 | 50.15 | 46.70 | 48.09 | 1,120,429 | -1.30(-2.63%) |
Oct 11, 2018 | 50.66 | 51.12 | 49.35 | 49.39 | 850,333 | -1.58(-3.10%) |
Oct 10, 2018 | 51.67 | 51.92 | 50.95 | 50.97 | 753,842 | -0.55(-1.06%) |
Oct 09, 2018 | 51.65 | 51.87 | 51.29 | 51.52 | 409,217 | -0.25(-0.48%) |
Oct 08, 2018 | 51.37 | 52.00 | 51.01 | 51.77 | 446,617 | +0.26(+0.50%) |
Oct 05, 2018 | 52.33 | 52.33 | 51.26 | 51.51 | 318,592 | -0.55(-1.05%) |
Oct 04, 2018 | 51.69 | 52.86 | 51.66 | 52.06 | 806,218 | +0.47(+0.90%) |
Oct 03, 2018 | 50.52 | 51.82 | 50.23 | 51.59 | 983,684 | +1.51(+3.03%) |
Oct 02, 2018 | 50.20 | 50.71 | 49.93 | 50.08 | 798,981 | -0.31(-0.62%) |
Oct 01, 2018 | 51.39 | 51.57 | 50.25 | 50.39 | 528,476 | -0.61(-1.20%) |
Sep 28, 2018 | 50.91 | 51.29 | 50.72 | 51.00 | 880,257 | -0.19(-0.37%) |
Sep 27, 2018 | 51.98 | 52.15 | 51.12 | 51.19 | 1,184,929 | -1.01(-1.94%) |
Sep 26, 2018 | 53.21 | 53.29 | 52.15 | 52.20 | 1,065,373 | -0.84(-1.59%) |
Sep 25, 2018 | 53.22 | 53.35 | 52.84 | 53.04 | 1,073,826 | +0.11(+0.20%) |
Sep 24, 2018 | 53.10 | 53.17 | 52.72 | 52.93 | 1,003,962 | -0.29(-0.54%) |
Sep 21, 2018 | 53.48 | 53.71 | 52.98 | 53.22 | 1,086,628 | -0.16(-0.30%) |
Sep 20, 2018 | 52.12 | 53.80 | 52.02 | 53.38 | 992,631 | +1.67(+3.22%) |
Sep 19, 2018 | 51.12 | 52.15 | 50.90 | 51.72 | 679,860 | +0.58(+1.14%) |
Sep 18, 2018 | 51.86 | 51.86 | 51.05 | 51.13 | 734,306 | -0.73(-1.40%) |
Sep 17, 2018 | 52.11 | 52.39 | 51.48 | 51.86 | 1,168,034 | -0.30(-0.57%) |
Sep 14, 2018 | 50.41 | 52.38 | 50.30 | 52.16 | 1,272,809 | +1.88(+3.74%) |
Sep 13, 2018 | 50.60 | 51.06 | 50.08 | 50.27 | 844,400 | -0.17(-0.34%) |
Sep 12, 2018 | 51.03 | 51.03 | 50.29 | 50.44 | 758,322 | -0.66(-1.30%) |
Sep 11, 2018 | 50.96 | 51.39 | 50.73 | 51.11 | 785,147 | +0.14(+0.28%) |
Sep 10, 2018 | 51.38 | 51.47 | 50.93 | 50.96 | 654,239 | -0.22(-0.42%) |
Sep 07, 2018 | 51.60 | 51.60 | 51.05 | 51.18 | 466,399 | -0.23(-0.45%) |
Sep 06, 2018 | 51.86 | 51.96 | 51.30 | 51.41 | 280,557 | -0.43(-0.83%) |
Sep 05, 2018 | 52.00 | 52.33 | 51.64 | 51.84 | 479,555 | -0.28(-0.53%) |
Sep 04, 2018 | 51.72 | 52.24 | 51.49 | 52.12 | 462,836 | +0.44(+0.85%) |
Aug 31, 2018 | 51.68 | 51.68 | 51.68 | 0 | +0.57(+1.12%) | |
Aug 30, 2018 | 51.96 | 52.01 | 51.07 | 51.11 | 1,209,323 | -1.00(-1.93%) |
Aug 29, 2018 | 51.99 | 52.36 | 51.49 | 52.11 | 796,768 | +0.18(+0.35%) |
Aug 28, 2018 | 52.10 | 52.24 | 51.31 | 51.93 | 467,461 | -0.04(-0.09%) |
Aug 27, 2018 | 51.81 | 52.34 | 51.73 | 51.98 | 432,748 | +0.39(+0.75%) |
Aug 24, 2018 | 52.18 | 52.31 | 51.49 | 51.59 | 388,647 | -0.46(-0.88%) |
Aug 23, 2018 | 52.30 | 52.44 | 51.69 | 52.05 | 405,839 | -0.22(-0.41%) |
Aug 22, 2018 | 52.50 | 52.67 | 52.18 | 52.26 | 393,155 | -0.44(-0.83%) |
Aug 21, 2018 | 51.99 | 52.93 | 51.90 | 52.70 | 591,967 | +0.78(+1.50%) |
Aug 20, 2018 | 51.82 | 52.10 | 51.36 | 51.92 | 180,735 | +0.04(+0.09%) |
Aug 17, 2018 | 51.57 | 51.91 | 51.46 | 51.88 | 394,782 | +0.18(+0.35%) |
Aug 16, 2018 | 50.77 | 52.14 | 50.77 | 51.70 | 433,155 | +1.17(+2.32%) |
Aug 15, 2018 | 50.88 | 51.20 | 50.08 | 50.52 | 553,840 | -0.68(-1.33%) |
Aug 14, 2018 | 50.81 | 51.47 | 50.75 | 51.20 | 492,476 | +0.67(+1.33%) |
Aug 13, 2018 | 50.73 | 51.30 | 50.47 | 50.53 | 1,118,567 | -0.20(-0.39%) |
Aug 10, 2018 | 50.12 | 51.00 | 49.93 | 50.73 | 774,171 | +0.04(+0.07%) |
Aug 09, 2018 | 50.98 | 51.29 | 50.56 | 50.69 | 534,277 | -0.35(-0.68%) |
Aug 08, 2018 | 51.27 | 51.48 | 50.77 | 51.04 | 908,483 | -0.21(-0.40%) |
Aug 07, 2018 | 51.38 | 51.86 | 51.21 | 51.25 | 273,877 | -0.12(-0.23%) |
Aug 06, 2018 | 51.21 | 51.51 | 50.91 | 51.37 | 355,360 | +0.16(+0.32%) |
Aug 03, 2018 | 51.58 | 51.81 | 51.05 | 51.20 | 459,817 | -0.38(-0.73%) |
Aug 02, 2018 | 51.31 | 52.03 | 51.02 | 51.58 | 1,087,695 | +0.06(+0.12%) |
Aug 01, 2018 | 51.07 | 51.73 | 51.04 | 51.52 | 501,465 | +0.67(+1.32%) |
Jul 31, 2018 | 50.72 | 50.99 | 50.16 | 50.85 | 670,339 | +0.13(+0.25%) |
Jul 30, 2018 | 51.14 | 51.32 | 50.44 | 50.72 | 704,981 | -0.33(-0.65%) |
Jul 27, 2018 | 51.63 | 51.90 | 50.81 | 51.05 | 978,311 | -0.58(-1.13%) |
Jul 26, 2018 | 51.41 | 52.20 | 51.41 | 51.64 | 479,415 | +0.33(+0.65%) |
Jul 25, 2018 | 52.34 | 52.34 | 51.00 | 51.30 | 821,974 | -1.06(-2.02%) |
Jul 24, 2018 | 53.44 | 53.52 | 52.13 | 52.36 | 708,042 | -1.09(-2.05%) |
Jul 23, 2018 | 52.48 | 53.63 | 52.35 | 53.45 | 793,432 | +1.03(+1.97%) |
Jul 20, 2018 | 51.91 | 53.29 | 51.60 | 52.42 | 1,202,549 | +0.32(+0.62%) |
Jul 19, 2018 | 52.28 | 52.61 | 51.59 | 52.10 | 1,253,614 | -0.32(-0.62%) |
Jul 18, 2018 | 51.42 | 52.57 | 51.38 | 52.42 | 753,081 | +1.03(+2.01%) |
Jul 17, 2018 | 51.04 | 51.48 | 51.04 | 51.39 | 580,205 | +0.30(+0.60%) |
Jul 16, 2018 | 50.81 | 51.46 | 50.49 | 51.09 | 581,552 | +0.56(+1.10%) |
Jul 13, 2018 | 50.63 | 51.24 | 50.08 | 50.53 | 729,007 | -0.33(-0.65%) |
Jul 12, 2018 | 52.44 | 52.67 | 50.39 | 50.86 | 1,098,016 | -1.25(-2.39%) |
Jul 11, 2018 | 52.18 | 52.74 | 51.97 | 52.11 | 345,514 | -0.31(-0.60%) |
Jul 10, 2018 | 53.36 | 53.36 | 51.93 | 52.42 | 588,426 | -0.48(-0.91%) |
Jul 09, 2018 | 52.03 | 53.08 | 51.96 | 52.91 | 583,788 | +1.19(+2.31%) |
Jul 06, 2018 | 51.43 | 52.20 | 50.85 | 51.72 | 617,166 | +0.09(+0.17%) |
Jul 05, 2018 | 51.83 | 51.85 | 51.29 | 51.63 | 901,994 | +0.22(+0.42%) |
Jul 03, 2018 | 51.41 | 51.41 | 51.41 | 0 | +0.20(+0.39%) | |
Jul 02, 2018 | 50.46 | 51.29 | 50.17 | 51.21 | 889,950 | +0.47(+0.92%) |
Jun 29, 2018 | 52.35 | 52.55 | 50.68 | 50.75 | 1,264,067 | -0.99(-1.91%) |
Jun 28, 2018 | 51.50 | 52.19 | 51.42 | 51.73 | 716,239 | +0.11(+0.21%) |
Jun 27, 2018 | 53.00 | 53.18 | 51.56 | 51.63 | 544,921 | -1.43(-2.69%) |
Jun 26, 2018 | 53.18 | 53.25 | 52.66 | 53.05 | 506,453 | +0.04(+0.07%) |
Jun 25, 2018 | 53.72 | 53.82 | 52.60 | 53.02 | 664,365 | -0.95(-1.76%) |
Jun 22, 2018 | 55.11 | 55.11 | 53.84 | 53.97 | 612,888 | -0.69(-1.26%) |
Jun 21, 2018 | 54.68 | 55.15 | 54.26 | 54.66 | 515,464 | -0.18(-0.33%) |
Jun 20, 2018 | 55.68 | 55.82 | 54.76 | 54.84 | 487,204 | -0.55(-0.99%) |
Jun 19, 2018 | 54.71 | 55.50 | 54.58 | 55.38 | 465,610 | +0.09(+0.16%) |
Jun 18, 2018 | 54.75 | 55.73 | 54.58 | 55.29 | 402,753 | +0.17(+0.31%) |
Jun 15, 2018 | 55.53 | 54.59 | 55.12 | 1,123,239 | -0.35(-0.63%) | |
Jun 14, 2018 | 55.89 | 55.90 | 54.97 | 55.47 | 1,125,790 | -0.26(-0.47%) |
Jun 13, 2018 | 56.33 | 56.66 | 55.37 | 55.73 | 445,764 | -0.48(-0.86%) |
Jun 12, 2018 | 56.30 | 56.83 | 55.61 | 56.22 | 729,448 | +0.22(+0.38%) |
Jun 11, 2018 | 56.83 | 57.20 | 55.70 | 56.00 | 769,489 | -0.80(-1.40%) |
Jun 08, 2018 | 56.35 | 56.84 | 56.14 | 56.80 | 492,834 | +0.38(+0.67%) |
Jun 07, 2018 | 56.74 | 57.43 | 55.88 | 56.42 | 811,117 | -0.05(-0.10%) |
Jun 06, 2018 | 56.55 | 56.48 | 960,718 | +1.13(+2.04%) | ||
Jun 05, 2018 | 55.27 | 55.66 | 54.92 | 55.35 | 482,777 | -0.13(-0.23%) |
Jun 04, 2018 | 55.08 | 55.55 | 54.67 | 55.47 | 450,464 | +0.62(+1.13%) |
Jun 01, 2018 | 54.94 | 55.45 | 54.21 | 54.85 | 424,787 | +0.83(+1.54%) |
May 31, 2018 | 54.54 | 54.84 | 53.92 | 54.02 | 638,062 | -0.52(-0.95%) |
May 30, 2018 | 54.48 | 54.84 | 53.93 | 54.54 | 729,472 | +0.84(+1.57%) |
May 29, 2018 | 54.49 | 55.07 | 53.39 | 53.70 | 756,325 | -1.62(-2.93%) |
May 25, 2018 | 55.32 | 55.32 | 55.32 | 0 | +0.18(+0.33%) | |
May 24, 2018 | 55.27 | 55.30 | 54.06 | 55.14 | 736,383 | -0.30(-0.55%) |
May 23, 2018 | 55.41 | 55.76 | 55.19 | 55.45 | 470,095 | -0.17(-0.31%) |
May 22, 2018 | 55.73 | 56.17 | 55.51 | 55.62 | 638,675 | +0.08(+0.15%) |
May 21, 2018 | 55.27 | 55.79 | 55.22 | 55.53 | 431,716 | +0.47(+0.85%) |
May 18, 2018 | 55.67 | 55.83 | 55.02 | 55.07 | 431,462 | -0.61(-1.09%) |
May 17, 2018 | 55.40 | 55.79 | 54.81 | 55.68 | 485,776 | +0.36(+0.65%) |
May 16, 2018 | 55.02 | 55.91 | 54.97 | 55.32 | 684,273 | +0.10(+0.18%) |
May 15, 2018 | 55.09 | 55.92 | 55.02 | 55.22 | 979,802 | +0.08(+0.15%) |
May 14, 2018 | 55.31 | 55.53 | 55.01 | 55.14 | 626,234 | -0.09(-0.16%) |
May 11, 2018 | 55.15 | 55.55 | 54.82 | 55.23 | 351,775 | +0.20(+0.36%) |
May 10, 2018 | 54.86 | 55.34 | 54.36 | 55.03 | 309,133 | +0.00(+0.00%) |
May 09, 2018 | 54.68 | 55.25 | 54.26 | 55.03 | 584,973 | +0.80(+1.47%) |
May 08, 2018 | 53.76 | 54.55 | 53.55 | 54.23 | 580,169 | +0.48(+0.88%) |
May 07, 2018 | 53.50 | 54.13 | 52.99 | 53.76 | 515,420 | +0.32(+0.60%) |
May 04, 2018 | 52.10 | 53.87 | 51.63 | 53.44 | 628,896 | +0.91(+1.72%) |
May 03, 2018 | 52.78 | 52.84 | 51.75 | 52.53 | 401,383 | -0.52(-0.98%) |
May 02, 2018 | 53.36 | 53.67 | 52.62 | 53.05 | 528,840 | -0.31(-0.59%) |