Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.63 | 50.04 | 49.53 | 49.87 | 1,502,066 | +0.12(+0.24%) |
Apr 29, 2019 | 49.49 | 50.00 | 49.22 | 49.75 | 1,210,110 | +0.01(+0.02%) |
Apr 26, 2019 | 47.87 | 50.41 | 47.72 | 49.74 | 3,891,800 | +3.54(+7.67%) |
Apr 25, 2019 | 46.37 | 46.41 | 45.97 | 46.20 | 1,786,023 | +0.20(+0.43%) |
Apr 24, 2019 | 46.10 | 46.28 | 45.93 | 46.00 | 2,140,137 | -1.82(-3.81%) |
Apr 23, 2019 | 47.25 | 47.93 | 47.15 | 47.82 | 2,102,144 | +0.68(+1.45%) |
Apr 22, 2019 | 47.14 | 47.19 | 46.80 | 47.14 | 1,357,105 | -0.25(-0.52%) |
Apr 18, 2019 | 47.31 | 47.55 | 47.10 | 47.39 | 1,086,981 | +0.12(+0.25%) |
Apr 17, 2019 | 47.64 | 47.80 | 47.09 | 47.27 | 2,373,064 | -0.21(-0.44%) |
Apr 16, 2019 | 47.41 | 47.65 | 47.25 | 47.47 | 1,076,962 | +0.63(+1.35%) |
Apr 15, 2019 | 46.56 | 47.18 | 46.46 | 46.84 | 1,721,393 | +0.32(+0.68%) |
Apr 12, 2019 | 46.40 | 46.68 | 46.29 | 46.52 | 994,665 | +0.73(+1.60%) |
Apr 11, 2019 | 45.61 | 45.96 | 45.53 | 45.79 | 1,169,192 | +0.17(+0.37%) |
Apr 10, 2019 | 45.41 | 45.77 | 45.40 | 45.62 | 1,042,451 | -0.11(-0.24%) |
Apr 09, 2019 | 46.17 | 46.34 | 45.36 | 45.73 | 4,313,934 | -0.41(-0.88%) |
Apr 08, 2019 | 42.57 | 46.45 | 42.53 | 46.14 | 8,411,300 | +3.49(+8.20%) |
Apr 05, 2019 | 42.82 | 42.86 | 42.59 | 42.64 | 1,224,242 | +0.54(+1.29%) |
Apr 04, 2019 | 41.63 | 42.22 | 41.62 | 42.10 | 2,402,224 | +0.13(+0.31%) |
Apr 03, 2019 | 42.14 | 42.23 | 41.93 | 41.97 | 1,020,622 | +0.22(+0.52%) |
Apr 02, 2019 | 41.89 | 42.11 | 41.64 | 41.75 | 1,339,070 | -0.80(-1.88%) |
Apr 01, 2019 | 42.26 | 42.59 | 42.21 | 42.55 | 1,010,629 | +0.73(+1.75%) |
Mar 29, 2019 | 41.88 | 41.94 | 41.56 | 41.82 | 917,803 | -0.16(-0.38%) |
Mar 28, 2019 | 42.27 | 42.30 | 41.74 | 41.98 | 988,262 | -0.21(-0.49%) |
Mar 27, 2019 | 42.26 | 42.45 | 41.97 | 42.18 | 1,720,638 | +0.06(+0.14%) |
Mar 26, 2019 | 42.15 | 42.66 | 41.88 | 42.13 | 1,335,888 | +0.57(+1.38%) |
Mar 25, 2019 | 41.50 | 41.88 | 41.32 | 41.55 | 968,568 | +0.12(+0.29%) |
Mar 22, 2019 | 42.13 | 42.13 | 41.43 | 41.44 | 1,601,963 | -1.95(-4.50%) |
Mar 21, 2019 | 42.48 | 43.50 | 42.44 | 43.39 | 1,410,415 | +0.72(+1.69%) |
Mar 20, 2019 | 43.42 | 43.49 | 42.40 | 42.67 | 3,782,762 | -2.22(-4.94%) |
Mar 19, 2019 | 45.55 | 45.67 | 44.85 | 44.89 | 2,260,584 | -0.54(-1.19%) |
Mar 18, 2019 | 45.60 | 45.63 | 45.33 | 45.43 | 641,835 | -0.17(-0.37%) |
Mar 15, 2019 | 45.56 | 45.87 | 45.40 | 45.60 | 860,067 | +0.13(+0.28%) |
Mar 14, 2019 | 45.58 | 45.59 | 45.30 | 45.47 | 789,306 | -0.53(-1.16%) |
Mar 13, 2019 | 45.91 | 46.18 | 45.80 | 46.00 | 933,847 | +0.35(+0.76%) |
Mar 12, 2019 | 45.57 | 45.99 | 45.51 | 45.65 | 1,308,758 | +0.21(+0.46%) |
Mar 11, 2019 | 44.66 | 45.52 | 44.52 | 45.45 | 1,577,953 | +0.15(+0.33%) |
Mar 08, 2019 | 44.64 | 45.35 | 44.55 | 45.30 | 1,089,513 | -0.44(-0.97%) |
Mar 07, 2019 | 46.34 | 46.34 | 45.49 | 45.74 | 1,379,756 | -1.11(-2.38%) |
Mar 06, 2019 | 47.01 | 47.13 | 46.85 | 46.86 | 695,239 | -0.13(-0.27%) |
Mar 05, 2019 | 47.07 | 47.22 | 46.86 | 46.99 | 647,487 | +0.04(+0.08%) |
Mar 04, 2019 | 47.10 | 47.19 | 46.56 | 46.95 | 1,248,538 | -0.27(-0.56%) |
Mar 01, 2019 | 47.14 | 47.38 | 47.01 | 47.21 | 982,803 | -0.10(-0.21%) |
Feb 28, 2019 | 47.53 | 47.56 | 47.25 | 47.31 | 812,400 | -0.43(-0.91%) |
Feb 27, 2019 | 47.68 | 47.79 | 47.46 | 47.74 | 878,832 | +0.24(+0.50%) |
Feb 26, 2019 | 47.49 | 47.68 | 47.30 | 47.51 | 1,324,469 | -0.27(-0.56%) |
Feb 25, 2019 | 47.86 | 48.05 | 47.71 | 47.77 | 1,010,768 | +0.56(+1.19%) |
Feb 22, 2019 | 47.22 | 47.47 | 47.10 | 47.21 | 1,206,671 | +0.25(+0.52%) |
Feb 21, 2019 | 47.17 | 47.37 | 46.77 | 46.97 | 2,246,776 | +0.75(+1.62%) |
Feb 20, 2019 | 46.78 | 46.83 | 45.99 | 46.22 | 2,257,866 | +0.65(+1.43%) |
Feb 19, 2019 | 45.57 | 45.83 | 45.47 | 45.57 | 1,673,219 | +0.42(+0.94%) |
Feb 15, 2019 | 44.91 | 45.40 | 44.88 | 45.14 | 1,466,141 | +0.66(+1.48%) |
Feb 14, 2019 | 44.36 | 44.77 | 44.30 | 44.48 | 739,845 | +0.06(+0.13%) |
Feb 13, 2019 | 43.90 | 44.70 | 43.85 | 44.42 | 1,489,297 | +0.77(+1.76%) |
Feb 12, 2019 | 43.41 | 43.86 | 43.41 | 43.65 | 1,170,693 | -0.31(-0.70%) |
Feb 11, 2019 | 43.88 | 44.08 | 43.57 | 43.96 | 2,071,795 | +0.30(+0.68%) |
Feb 08, 2019 | 43.77 | 43.87 | 43.05 | 43.66 | 2,108,225 | +1.21(+2.86%) |
Feb 07, 2019 | 42.32 | 42.54 | 41.83 | 42.45 | 3,049,022 | -1.14(-2.62%) |
Feb 06, 2019 | 43.86 | 44.04 | 43.36 | 43.59 | 2,852,734 | -1.62(-3.58%) |
Feb 05, 2019 | 45.55 | 45.57 | 45.11 | 45.21 | 1,620,159 | -0.42(-0.93%) |
Feb 04, 2019 | 45.24 | 45.76 | 45.16 | 45.64 | 2,002,750 | +0.14(+0.30%) |
Feb 01, 2019 | 49.29 | 49.33 | 44.48 | 45.50 | 7,062,616 | -3.91(-7.92%) |
Jan 31, 2019 | 49.33 | 49.83 | 48.99 | 49.41 | 1,598,589 | +0.91(+1.87%) |
Jan 30, 2019 | 48.09 | 48.56 | 47.63 | 48.50 | 934,520 | +0.41(+0.86%) |
Jan 29, 2019 | 48.35 | 48.42 | 47.94 | 48.09 | 683,136 | -0.05(-0.10%) |
Jan 28, 2019 | 47.83 | 48.24 | 47.52 | 48.14 | 754,476 | +0.07(+0.14%) |
Jan 25, 2019 | 48.24 | 48.32 | 47.97 | 48.07 | 793,323 | +0.38(+0.81%) |
Jan 24, 2019 | 47.46 | 47.73 | 47.30 | 47.69 | 899,585 | -0.09(-0.19%) |
Jan 23, 2019 | 48.33 | 48.43 | 47.41 | 47.77 | 814,685 | -0.01(-0.02%) |
Jan 22, 2019 | 48.35 | 48.45 | 47.50 | 47.78 | 914,726 | -1.69(-3.41%) |
Jan 18, 2019 | 49.40 | 49.65 | 49.09 | 49.47 | 902,163 | +0.66(+1.35%) |
Jan 17, 2019 | 48.34 | 49.06 | 48.17 | 48.81 | 718,855 | -0.10(-0.20%) |
Jan 16, 2019 | 48.88 | 49.21 | 48.78 | 48.91 | 893,480 | -0.23(-0.46%) |
Jan 15, 2019 | 48.94 | 49.42 | 48.90 | 49.13 | 999,928 | +1.40(+2.93%) |
Jan 14, 2019 | 48.01 | 48.05 | 47.62 | 47.73 | 743,691 | -0.55(-1.14%) |
Jan 11, 2019 | 48.19 | 48.39 | 48.08 | 48.29 | 599,379 | -0.12(-0.24%) |
Jan 10, 2019 | 47.99 | 48.43 | 47.81 | 48.41 | 1,082,273 | -0.82(-1.66%) |
Jan 09, 2019 | 49.11 | 49.42 | 48.62 | 49.22 | 668,397 | +0.04(+0.08%) |
Jan 08, 2019 | 49.44 | 49.55 | 48.71 | 49.18 | 1,047,872 | +0.17(+0.34%) |
Jan 07, 2019 | 48.76 | 49.60 | 48.73 | 49.02 | 683,642 | +0.50(+1.04%) |
Jan 04, 2019 | 47.44 | 48.85 | 47.34 | 48.51 | 1,202,005 | +2.16(+4.66%) |
Jan 03, 2019 | 47.55 | 47.60 | 46.23 | 46.35 | 1,641,761 | -1.68(-3.49%) |
Jan 02, 2019 | 46.90 | 48.29 | 46.73 | 48.03 | 791,045 | +0.43(+0.91%) |
Dec 31, 2018 | 48.04 | 48.12 | 47.24 | 47.60 | 871,022 | +0.14(+0.29%) |
Dec 28, 2018 | 47.92 | 48.02 | 47.17 | 47.46 | 616,420 | -0.38(-0.80%) |
Dec 27, 2018 | 46.93 | 47.84 | 46.39 | 47.84 | 817,561 | +0.90(+1.91%) |
Dec 26, 2018 | 46.12 | 47.00 | 45.20 | 46.95 | 1,168,144 | +1.72(+3.79%) |
Dec 24, 2018 | 45.42 | 45.91 | 44.99 | 45.23 | 819,189 | -0.84(-1.82%) |
Dec 21, 2018 | 46.71 | 47.23 | 46.03 | 46.07 | 1,258,402 | -1.52(-3.19%) |
Dec 20, 2018 | 47.91 | 48.50 | 47.04 | 47.59 | 1,331,398 | -0.48(-1.00%) |
Dec 19, 2018 | 48.69 | 49.27 | 47.66 | 48.07 | 1,448,563 | -0.62(-1.28%) |
Dec 18, 2018 | 49.31 | 49.50 | 48.54 | 48.69 | 1,180,648 | -1.09(-2.20%) |
Dec 17, 2018 | 50.47 | 50.55 | 49.55 | 49.79 | 721,699 | -0.78(-1.54%) |
Dec 14, 2018 | 50.88 | 51.18 | 50.43 | 50.56 | 761,371 | -0.90(-1.74%) |
Dec 13, 2018 | 51.85 | 52.05 | 51.29 | 51.46 | 628,661 | -0.41(-0.80%) |
Dec 12, 2018 | 51.82 | 52.56 | 51.69 | 51.88 | 940,077 | +1.45(+2.87%) |
Dec 11, 2018 | 50.90 | 51.07 | 50.18 | 50.43 | 1,840,378 | +0.04(+0.08%) |
Dec 10, 2018 | 49.93 | 50.55 | 49.45 | 50.39 | 1,038,688 | -0.02(-0.04%) |
Dec 07, 2018 | 51.26 | 51.58 | 50.29 | 50.41 | 644,112 | -0.72(-1.41%) |
Dec 06, 2018 | 49.94 | 51.19 | 49.91 | 51.13 | 794,659 | +0.34(+0.68%) |
Dec 04, 2018 | 52.34 | 52.46 | 50.71 | 50.78 | 1,129,174 | -2.62(-4.91%) |
Dec 03, 2018 | 53.31 | 53.57 | 53.11 | 53.40 | 1,098,284 | +1.33(+2.56%) |
Nov 30, 2018 | 52.12 | 52.54 | 51.84 | 52.07 | 821,015 | +0.93(+1.81%) |
Nov 29, 2018 | 51.37 | 51.51 | 50.88 | 51.15 | 1,115,763 | -1.02(-1.95%) |
Nov 28, 2018 | 51.09 | 52.17 | 50.72 | 52.16 | 1,056,911 | +1.52(+3.00%) |
Nov 27, 2018 | 50.41 | 50.89 | 50.16 | 50.64 | 970,702 | +0.35(+0.69%) |
Nov 26, 2018 | 49.83 | 50.41 | 49.72 | 50.30 | 1,298,749 | +1.31(+2.68%) |
Nov 23, 2018 | 49.15 | 49.59 | 48.96 | 48.99 | 367,803 | -0.82(-1.64%) |
Nov 21, 2018 | 49.81 | 49.81 | 49.81 | 0 | +0.98(+2.00%) | |
Nov 20, 2018 | 49.01 | 49.40 | 48.62 | 48.83 | 1,433,092 | -1.44(-2.86%) |
Nov 19, 2018 | 51.15 | 51.33 | 50.20 | 50.27 | 1,602,442 | +0.18(+0.35%) |
Nov 16, 2018 | 49.38 | 50.26 | 49.33 | 50.09 | 846,779 | -0.83(-1.63%) |
Nov 15, 2018 | 49.98 | 51.05 | 49.88 | 50.92 | 723,049 | +0.50(+1.00%) |
Nov 14, 2018 | 50.86 | 50.93 | 50.00 | 50.42 | 884,377 | -0.10(-0.20%) |
Nov 13, 2018 | 50.73 | 51.19 | 50.37 | 50.52 | 963,475 | -0.29(-0.56%) |
Nov 12, 2018 | 51.94 | 51.97 | 50.72 | 50.80 | 1,668,110 | -2.50(-4.70%) |
Nov 09, 2018 | 53.41 | 53.57 | 53.00 | 53.31 | 971,443 | -0.34(-0.62%) |
Nov 08, 2018 | 54.16 | 54.23 | 53.31 | 53.64 | 1,092,043 | -0.84(-1.54%) |
Nov 07, 2018 | 53.72 | 54.69 | 53.49 | 54.48 | 1,639,301 | +1.74(+3.29%) |
Nov 06, 2018 | 52.86 | 53.11 | 52.48 | 52.74 | 721,252 | +0.18(+0.34%) |
Nov 05, 2018 | 52.98 | 52.98 | 52.42 | 52.57 | 972,651 | -0.34(-0.63%) |
Nov 02, 2018 | 53.94 | 54.13 | 52.53 | 52.90 | 1,585,835 | -1.97(-3.59%) |
Nov 01, 2018 | 54.70 | 54.90 | 54.12 | 54.87 | 1,560,412 | +1.51(+2.83%) |
Oct 31, 2018 | 53.51 | 53.71 | 52.94 | 53.36 | 1,792,210 | +0.69(+1.31%) |
Oct 30, 2018 | 53.24 | 54.11 | 52.25 | 52.67 | 2,747,930 | +2.40(+4.76%) |
Oct 29, 2018 | 51.91 | 52.22 | 49.60 | 50.28 | 2,605,808 | -1.39(-2.69%) |
Oct 26, 2018 | 51.29 | 52.00 | 51.01 | 51.67 | 2,766,335 | -1.05(-2.00%) |
Oct 25, 2018 | 52.24 | 53.11 | 51.90 | 52.72 | 1,844,728 | +0.39(+0.75%) |
Oct 24, 2018 | 54.22 | 54.23 | 52.32 | 52.33 | 1,612,684 | -1.96(-3.61%) |
Oct 23, 2018 | 53.73 | 54.47 | 52.60 | 54.29 | 1,482,762 | -0.70(-1.27%) |
Oct 22, 2018 | 55.21 | 55.35 | 54.69 | 54.99 | 510,353 | +0.11(+0.20%) |
Oct 19, 2018 | 55.68 | 55.87 | 54.86 | 54.88 | 780,238 | -0.35(-0.64%) |
Oct 18, 2018 | 56.39 | 56.39 | 54.82 | 55.24 | 1,780,603 | -1.84(-3.23%) |
Oct 17, 2018 | 57.07 | 57.30 | 56.60 | 57.08 | 1,176,921 | +0.39(+0.70%) |
Oct 16, 2018 | 56.09 | 56.72 | 55.99 | 56.69 | 1,358,700 | +1.23(+2.22%) |
Oct 15, 2018 | 54.77 | 55.83 | 54.64 | 55.45 | 1,423,825 | +0.73(+1.33%) |
Oct 12, 2018 | 54.95 | 55.38 | 54.11 | 54.72 | 1,432,262 | -0.01(-0.02%) |
Oct 11, 2018 | 55.20 | 55.82 | 54.42 | 54.73 | 1,315,404 | -0.57(-1.03%) |
Oct 10, 2018 | 57.04 | 57.07 | 55.25 | 55.31 | 1,634,540 | -1.84(-3.23%) |
Oct 09, 2018 | 56.99 | 57.41 | 56.96 | 57.15 | 1,084,792 | +0.89(+1.58%) |
Oct 08, 2018 | 56.09 | 56.52 | 55.65 | 56.26 | 951,353 | -0.16(-0.28%) |
Oct 05, 2018 | 56.93 | 57.09 | 55.99 | 56.42 | 786,831 | +0.16(+0.28%) |
Oct 04, 2018 | 57.33 | 57.35 | 55.90 | 56.26 | 1,861,661 | -1.23(-2.14%) |
Oct 03, 2018 | 57.82 | 57.84 | 57.44 | 57.49 | 993,540 | -1.48(-2.51%) |
Oct 02, 2018 | 59.25 | 59.32 | 58.87 | 58.97 | 737,955 | -0.75(-1.25%) |
Oct 01, 2018 | 59.95 | 60.16 | 59.67 | 59.72 | 642,110 | -0.07(-0.12%) |
Sep 28, 2018 | 60.14 | 60.14 | 59.61 | 59.79 | 1,607,339 | +1.10(+1.88%) |
Sep 27, 2018 | 58.55 | 58.95 | 58.35 | 58.69 | 617,496 | +0.21(+0.36%) |
Sep 26, 2018 | 58.73 | 58.82 | 58.34 | 58.48 | 1,086,811 | +0.91(+1.57%) |
Sep 25, 2018 | 57.74 | 57.84 | 57.37 | 57.57 | 1,174,082 | +1.65(+2.96%) |
Sep 24, 2018 | 56.01 | 56.19 | 55.72 | 55.92 | 1,297,898 | -0.15(-0.26%) |
Sep 21, 2018 | 56.46 | 57.09 | 55.71 | 56.07 | 3,747,101 | -2.07(-3.55%) |
Sep 20, 2018 | 57.99 | 58.18 | 57.82 | 58.13 | 689,923 | +0.10(+0.17%) |
Sep 19, 2018 | 58.65 | 58.76 | 57.94 | 58.04 | 1,124,377 | -0.82(-1.39%) |
Sep 18, 2018 | 58.68 | 58.96 | 58.52 | 58.85 | 1,162,966 | +0.53(+0.91%) |
Sep 17, 2018 | 58.72 | 58.92 | 58.27 | 58.32 | 750,835 | -0.15(-0.25%) |
Sep 14, 2018 | 58.41 | 58.54 | 58.16 | 58.47 | 1,275,025 | +1.65(+2.91%) |
Sep 13, 2018 | 56.78 | 57.15 | 56.68 | 56.82 | 635,933 | +0.29(+0.50%) |
Sep 12, 2018 | 56.06 | 56.57 | 55.94 | 56.53 | 618,227 | +0.61(+1.09%) |
Sep 11, 2018 | 55.56 | 55.95 | 55.56 | 55.92 | 672,340 | +0.17(+0.30%) |
Sep 10, 2018 | 55.89 | 55.95 | 55.64 | 55.75 | 1,089,377 | +0.15(+0.27%) |
Sep 07, 2018 | 55.20 | 55.81 | 55.09 | 55.61 | 887,698 | +0.17(+0.30%) |
Sep 06, 2018 | 55.65 | 55.68 | 55.05 | 55.44 | 1,167,671 | +0.85(+1.55%) |
Sep 05, 2018 | 55.09 | 55.10 | 54.29 | 54.59 | 755,728 | -0.67(-1.21%) |
Sep 04, 2018 | 55.48 | 55.51 | 54.78 | 55.26 | 609,677 | -0.64(-1.14%) |
Aug 31, 2018 | 55.90 | 55.90 | 55.90 | 0 | +0.15(+0.26%) | |
Aug 30, 2018 | 55.85 | 56.10 | 55.49 | 55.75 | 724,554 | -0.38(-0.68%) |
Aug 29, 2018 | 55.53 | 56.27 | 55.33 | 56.14 | 1,111,331 | +1.28(+2.33%) |
Aug 28, 2018 | 54.96 | 55.15 | 54.21 | 54.86 | 1,587,541 | -0.25(-0.45%) |
Aug 27, 2018 | 54.57 | 55.30 | 54.51 | 55.10 | 919,686 | +1.46(+2.71%) |
Aug 24, 2018 | 53.75 | 53.89 | 53.53 | 53.65 | 711,114 | +0.13(+0.24%) |
Aug 23, 2018 | 53.34 | 53.73 | 53.25 | 53.52 | 1,781,190 | -0.21(-0.38%) |
Aug 22, 2018 | 53.44 | 53.82 | 53.40 | 53.73 | 648,196 | +0.20(+0.37%) |
Aug 21, 2018 | 53.61 | 53.88 | 53.46 | 53.53 | 471,404 | -0.17(-0.31%) |
Aug 20, 2018 | 53.67 | 53.91 | 53.39 | 53.70 | 580,030 | -0.28(-0.51%) |
Aug 17, 2018 | 53.25 | 54.08 | 53.13 | 53.97 | 1,294,543 | +1.01(+1.91%) |
Aug 16, 2018 | 52.98 | 53.30 | 52.86 | 52.96 | 1,505,379 | +0.13(+0.24%) |
Aug 15, 2018 | 52.84 | 52.97 | 52.21 | 52.83 | 1,179,568 | -0.56(-1.05%) |
Aug 14, 2018 | 53.47 | 53.47 | 53.16 | 53.39 | 749,387 | +0.11(+0.20%) |
Aug 13, 2018 | 53.16 | 53.69 | 53.09 | 53.29 | 1,026,257 | -0.47(-0.88%) |
Aug 10, 2018 | 53.56 | 53.91 | 53.55 | 53.76 | 1,240,663 | -0.73(-1.34%) |
Aug 09, 2018 | 54.52 | 54.67 | 54.25 | 54.49 | 625,421 | +0.59(+1.10%) |
Aug 08, 2018 | 54.04 | 54.11 | 53.77 | 53.90 | 791,197 | -0.75(-1.37%) |
Aug 07, 2018 | 54.40 | 54.91 | 54.27 | 54.64 | 900,782 | +1.07(+2.00%) |
Aug 06, 2018 | 53.88 | 53.91 | 53.35 | 53.57 | 621,617 | -0.49(-0.91%) |
Aug 03, 2018 | 54.02 | 54.31 | 53.85 | 54.06 | 938,325 | -0.31(-0.58%) |
Aug 02, 2018 | 53.65 | 54.59 | 53.62 | 54.38 | 1,069,766 | +0.28(+0.51%) |
Aug 01, 2018 | 53.93 | 54.21 | 53.69 | 54.10 | 1,273,144 | +0.96(+1.81%) |
Jul 31, 2018 | 53.73 | 54.59 | 52.64 | 53.14 | 1,711,023 | +1.65(+3.21%) |
Jul 30, 2018 | 52.36 | 52.36 | 51.33 | 51.49 | 1,086,188 | -1.04(-1.99%) |
Jul 27, 2018 | 52.84 | 52.96 | 52.42 | 52.53 | 667,502 | -0.26(-0.48%) |
Jul 26, 2018 | 52.70 | 52.94 | 52.62 | 52.78 | 514,948 | +0.00(+0.00%) |
Jul 25, 2018 | 52.42 | 52.86 | 52.24 | 52.78 | 697,281 | +0.97(+1.88%) |
Jul 24, 2018 | 51.93 | 52.22 | 51.59 | 51.81 | 934,032 | -0.47(-0.90%) |
Jul 23, 2018 | 52.53 | 52.15 | 52.28 | 466,115 | +0.20(+0.38%) | |
Jul 20, 2018 | 51.93 | 52.50 | 51.79 | 52.09 | 967,605 | +0.31(+0.61%) |
Jul 19, 2018 | 51.87 | 52.01 | 51.64 | 51.77 | 600,175 | -0.43(-0.83%) |
Jul 18, 2018 | 52.31 | 52.31 | 51.90 | 52.20 | 640,803 | -0.55(-1.04%) |
Jul 17, 2018 | 52.41 | 53.14 | 52.39 | 52.75 | 817,465 | +0.35(+0.68%) |
Jul 16, 2018 | 52.48 | 52.62 | 52.33 | 52.40 | 454,284 | -0.04(-0.08%) |
Jul 13, 2018 | 52.61 | 52.09 | 52.44 | 884,426 | +1.08(+2.11%) | |
Jul 12, 2018 | 51.18 | 51.54 | 51.14 | 51.36 | 1,028,234 | +0.25(+0.48%) |
Jul 11, 2018 | 50.83 | 51.40 | 50.79 | 51.11 | 1,053,283 | +0.28(+0.54%) |
Jul 10, 2018 | 50.44 | 50.92 | 50.43 | 50.84 | 497,754 | +0.07(+0.14%) |
Jul 09, 2018 | 50.58 | 50.80 | 50.25 | 50.77 | 866,326 | +2.00(+4.09%) |
Jul 06, 2018 | 48.45 | 48.78 | 48.38 | 48.77 | 457,616 | +0.51(+1.06%) |
Jul 05, 2018 | 47.91 | 48.54 | 47.72 | 48.26 | 1,737,958 | -1.88(-3.75%) |
Jul 03, 2018 | 50.14 | 50.14 | 50.14 | 0 | +0.03(+0.06%) | |
Jul 02, 2018 | 49.58 | 50.13 | 49.46 | 50.11 | 488,008 | -0.31(-0.62%) |
Jun 29, 2018 | 50.53 | 50.77 | 50.36 | 50.42 | 1,064,875 | -0.43(-0.85%) |
Jun 28, 2018 | 50.59 | 50.99 | 50.36 | 50.86 | 1,305,818 | +1.39(+2.80%) |
Jun 27, 2018 | 49.73 | 50.61 | 49.47 | 49.47 | 1,319,989 | +0.29(+0.58%) |
Jun 26, 2018 | 49.14 | 49.50 | 48.89 | 49.18 | 648,490 | +0.46(+0.95%) |
Jun 25, 2018 | 49.15 | 49.18 | 48.42 | 48.72 | 657,222 | -0.83(-1.67%) |
Jun 22, 2018 | 49.09 | 49.85 | 48.99 | 49.55 | 1,195,141 | +1.13(+2.34%) |
Jun 21, 2018 | 48.79 | 48.86 | 48.09 | 48.42 | 774,055 | -0.33(-0.69%) |
Jun 20, 2018 | 48.18 | 49.09 | 47.97 | 48.75 | 1,302,229 | +1.30(+2.74%) |
Jun 19, 2018 | 47.23 | 47.47 | 46.76 | 47.45 | 723,903 | -0.13(-0.27%) |
Jun 18, 2018 | 47.71 | 47.71 | 47.24 | 47.58 | 790,823 | -0.74(-1.53%) |
Jun 15, 2018 | 48.45 | 48.33 | 48.32 | 528,584 | -0.01(-0.02%) | |
Jun 14, 2018 | 48.59 | 48.63 | 48.32 | 48.33 | 743,430 | -0.68(-1.38%) |
Jun 13, 2018 | 49.01 | 49.35 | 48.72 | 49.01 | 849,176 | -0.03(-0.06%) |
Jun 12, 2018 | 48.95 | 49.33 | 48.87 | 49.04 | 537,652 | -0.64(-1.29%) |
Jun 11, 2018 | 49.42 | 49.84 | 49.37 | 49.68 | 606,945 | +0.53(+1.08%) |
Jun 08, 2018 | 48.84 | 49.18 | 48.61 | 49.14 | 592,138 | +0.08(+0.16%) |
Jun 07, 2018 | 49.22 | 49.32 | 48.90 | 49.07 | 700,231 | -0.30(-0.60%) |
Jun 06, 2018 | 49.10 | 49.36 | 2,626,894 | +0.86(+1.76%) | ||
Jun 05, 2018 | 48.38 | 48.58 | 48.12 | 48.50 | 1,010,883 | +0.23(+0.47%) |
Jun 04, 2018 | 47.57 | 48.35 | 47.52 | 48.28 | 1,381,702 | +1.39(+2.96%) |
Jun 01, 2018 | 46.58 | 47.00 | 46.58 | 46.89 | 446,819 | +0.57(+1.23%) |
May 31, 2018 | 46.48 | 46.53 | 46.09 | 46.32 | 720,892 | -0.12(-0.25%) |
May 30, 2018 | 46.29 | 46.52 | 46.25 | 46.44 | 759,769 | +0.60(+1.31%) |
May 29, 2018 | 46.11 | 46.18 | 45.56 | 45.84 | 1,148,275 | +0.20(+0.43%) |
May 25, 2018 | 45.64 | 45.64 | 45.64 | 0 | -0.06(-0.13%) | |
May 24, 2018 | 45.89 | 45.89 | 45.36 | 45.70 | 819,616 | -0.01(-0.02%) |
May 23, 2018 | 45.70 | 45.71 | 45.25 | 45.71 | 1,087,695 | -0.58(-1.25%) |
May 22, 2018 | 47.11 | 47.11 | 46.25 | 46.29 | 1,064,901 | -1.31(-2.75%) |
May 21, 2018 | 47.86 | 47.88 | 47.50 | 47.60 | 634,417 | -0.21(-0.43%) |
May 18, 2018 | 47.79 | 47.94 | 47.46 | 47.81 | 666,004 | -0.20(-0.41%) |
May 17, 2018 | 47.98 | 48.18 | 47.75 | 48.00 | 1,164,051 | +0.96(+2.05%) |
May 16, 2018 | 47.05 | 47.19 | 46.83 | 47.04 | 636,995 | +0.30(+0.65%) |
May 15, 2018 | 47.12 | 47.12 | 46.43 | 46.73 | 923,485 | -0.82(-1.72%) |
May 14, 2018 | 47.41 | 47.64 | 47.25 | 47.55 | 856,410 | +0.26(+0.54%) |
May 11, 2018 | 46.45 | 47.42 | 46.43 | 47.29 | 1,675,471 | +1.18(+2.56%) |
May 10, 2018 | 45.84 | 46.23 | 45.77 | 46.11 | 851,863 | -0.42(-0.91%) |
May 09, 2018 | 46.45 | 46.88 | 46.33 | 46.54 | 1,125,666 | -0.08(-0.17%) |
May 08, 2018 | 46.63 | 46.72 | 46.45 | 46.62 | 933,784 | -0.05(-0.11%) |
May 07, 2018 | 46.65 | 46.94 | 46.43 | 46.67 | 1,234,058 | -0.13(-0.27%) |
May 04, 2018 | 46.00 | 46.89 | 45.89 | 46.79 | 1,058,821 | +0.46(+1.00%) |
May 03, 2018 | 45.94 | 46.42 | 45.71 | 46.33 | 1,492,049 | +0.43(+0.94%) |
May 02, 2018 | 45.70 | 46.02 | 45.51 | 45.90 | 1,393,672 | +0.30(+0.67%) |