Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.48 | 51.14 | 50.11 | 50.92 | 1,820,207 | +0.35(+0.69%) |
May 30, 2019 | 50.90 | 50.95 | 50.39 | 50.57 | 1,008,913 | -0.21(-0.41%) |
May 29, 2019 | 50.42 | 51.03 | 50.30 | 50.78 | 2,463,367 | +0.06(+0.11%) |
May 28, 2019 | 50.57 | 51.46 | 50.57 | 50.72 | 3,557,731 | -0.09(-0.17%) |
May 24, 2019 | 51.21 | 51.34 | 50.43 | 50.81 | 1,694,417 | +0.01(+0.02%) |
May 23, 2019 | 51.31 | 51.37 | 49.59 | 50.80 | 1,979,498 | -0.83(-1.61%) |
May 22, 2019 | 51.94 | 51.94 | 51.44 | 51.63 | 1,982,045 | -0.28(-0.55%) |
May 21, 2019 | 51.70 | 52.33 | 51.61 | 51.91 | 1,498,044 | +0.46(+0.90%) |
May 20, 2019 | 51.30 | 51.72 | 50.92 | 51.45 | 1,668,413 | +0.00(+0.00%) |
May 17, 2019 | 51.34 | 52.12 | 50.90 | 51.45 | 3,384,707 | -0.43(-0.84%) |
May 16, 2019 | 52.02 | 52.57 | 51.66 | 51.88 | 2,512,446 | -0.08(-0.15%) |
May 15, 2019 | 51.75 | 52.17 | 51.20 | 51.96 | 1,261,383 | +0.09(+0.18%) |
May 14, 2019 | 51.86 | 52.66 | 51.63 | 51.86 | 1,221,653 | +0.00(+0.00%) |
May 13, 2019 | 51.26 | 51.94 | 51.12 | 51.86 | 1,732,469 | -0.13(-0.25%) |
May 10, 2019 | 51.76 | 52.36 | 51.27 | 52.00 | 2,880,805 | +0.02(+0.04%) |
May 09, 2019 | 51.60 | 52.11 | 51.41 | 51.98 | 2,050,073 | +0.04(+0.07%) |
May 08, 2019 | 51.94 | 52.13 | 51.13 | 51.94 | 2,536,298 | +0.11(+0.22%) |
May 07, 2019 | 51.25 | 52.00 | 51.25 | 51.83 | 2,460,795 | +0.09(+0.18%) |
May 06, 2019 | 51.31 | 51.91 | 50.63 | 51.73 | 2,119,826 | -0.30(-0.58%) |
May 03, 2019 | 50.52 | 52.82 | 50.38 | 52.03 | 4,664,090 | +3.36(+6.89%) |
May 02, 2019 | 47.67 | 48.70 | 47.54 | 48.68 | 2,101,897 | +1.12(+2.37%) |
May 01, 2019 | 48.20 | 48.23 | 47.34 | 47.55 | 1,774,826 | -0.78(-1.60%) |
Apr 30, 2019 | 47.90 | 48.54 | 47.71 | 48.33 | 1,464,013 | +0.51(+1.07%) |
Apr 29, 2019 | 48.11 | 48.18 | 47.57 | 47.82 | 1,068,263 | -0.29(-0.61%) |
Apr 26, 2019 | 47.44 | 48.28 | 47.32 | 48.11 | 1,242,142 | +0.68(+1.43%) |
Apr 25, 2019 | 47.37 | 47.54 | 46.22 | 47.43 | 1,278,085 | -0.21(-0.44%) |
Apr 24, 2019 | 47.14 | 47.78 | 46.85 | 47.64 | 1,133,793 | +0.61(+1.29%) |
Apr 23, 2019 | 46.87 | 47.45 | 46.52 | 47.03 | 1,504,360 | +0.43(+0.93%) |
Apr 22, 2019 | 46.71 | 47.45 | 46.41 | 46.60 | 1,258,657 | -0.41(-0.86%) |
Apr 18, 2019 | 46.33 | 47.03 | 45.83 | 47.01 | 2,297,873 | +0.92(+1.99%) |
Apr 17, 2019 | 47.80 | 48.00 | 45.91 | 46.09 | 1,829,301 | -1.53(-3.22%) |
Apr 16, 2019 | 48.54 | 48.68 | 47.42 | 47.62 | 1,360,879 | -0.80(-1.66%) |
Apr 15, 2019 | 48.64 | 48.64 | 48.06 | 48.42 | 824,086 | -0.01(-0.02%) |
Apr 12, 2019 | 47.74 | 48.64 | 47.74 | 48.43 | 1,335,559 | +0.71(+1.49%) |
Apr 11, 2019 | 47.92 | 47.92 | 47.62 | 47.72 | 939,140 | -0.11(-0.24%) |
Apr 10, 2019 | 47.74 | 47.94 | 47.48 | 47.84 | 950,477 | +0.18(+0.38%) |
Apr 09, 2019 | 47.37 | 47.77 | 47.37 | 47.66 | 849,535 | +0.09(+0.18%) |
Apr 08, 2019 | 47.60 | 47.72 | 47.25 | 47.57 | 822,251 | -0.07(-0.14%) |
Apr 05, 2019 | 47.72 | 48.06 | 47.58 | 47.64 | 1,091,595 | +0.13(+0.28%) |
Apr 04, 2019 | 47.58 | 47.62 | 47.26 | 47.51 | 1,852,568 | -0.09(-0.18%) |
Apr 03, 2019 | 47.61 | 48.30 | 47.42 | 47.59 | 1,544,561 | +0.19(+0.40%) |
Apr 02, 2019 | 47.02 | 47.59 | 46.93 | 47.40 | 2,296,052 | +0.29(+0.62%) |
Apr 01, 2019 | 47.06 | 47.21 | 46.72 | 47.11 | 1,950,391 | +0.24(+0.50%) |
Mar 29, 2019 | 46.85 | 46.94 | 46.19 | 46.87 | 2,240,743 | +0.23(+0.49%) |
Mar 28, 2019 | 46.52 | 46.95 | 46.26 | 46.65 | 791,044 | +0.21(+0.44%) |
Mar 27, 2019 | 46.59 | 46.88 | 46.05 | 46.44 | 1,344,634 | -0.24(-0.51%) |
Mar 26, 2019 | 46.79 | 46.92 | 46.35 | 46.68 | 879,538 | +0.13(+0.28%) |
Mar 25, 2019 | 46.47 | 46.66 | 45.99 | 46.54 | 1,292,393 | +0.08(+0.18%) |
Mar 22, 2019 | 46.95 | 47.24 | 46.36 | 46.46 | 1,064,606 | -0.74(-1.56%) |
Mar 21, 2019 | 46.20 | 47.31 | 46.19 | 47.20 | 1,196,337 | +0.93(+2.02%) |
Mar 20, 2019 | 46.65 | 46.67 | 46.23 | 46.26 | 1,218,288 | -0.40(-0.85%) |
Mar 19, 2019 | 46.69 | 46.93 | 46.53 | 46.66 | 1,399,631 | -0.06(-0.12%) |
Mar 18, 2019 | 47.07 | 47.40 | 46.18 | 46.71 | 2,559,187 | +0.40(+0.86%) |
Mar 15, 2019 | 46.33 | 46.81 | 46.04 | 46.32 | 2,344,041 | -0.09(-0.20%) |
Mar 14, 2019 | 46.78 | 46.78 | 46.29 | 46.41 | 887,876 | -0.35(-0.75%) |
Mar 13, 2019 | 46.56 | 46.88 | 46.38 | 46.76 | 1,279,337 | +0.25(+0.55%) |
Mar 12, 2019 | 46.71 | 47.07 | 46.46 | 46.51 | 1,428,186 | -0.18(-0.38%) |
Mar 11, 2019 | 46.01 | 46.85 | 45.76 | 46.69 | 1,492,020 | +0.87(+1.89%) |
Mar 08, 2019 | 45.37 | 45.84 | 44.82 | 45.82 | 1,690,757 | +0.32(+0.71%) |
Mar 07, 2019 | 44.99 | 45.59 | 44.70 | 45.50 | 1,787,837 | +0.44(+0.98%) |
Mar 06, 2019 | 46.16 | 46.28 | 44.96 | 45.05 | 2,125,565 | -1.14(-2.47%) |
Mar 05, 2019 | 46.36 | 46.36 | 45.86 | 46.20 | 2,191,541 | +0.25(+0.55%) |
Mar 04, 2019 | 46.43 | 47.35 | 45.39 | 45.94 | 3,683,638 | -0.42(-0.90%) |
Mar 01, 2019 | 44.34 | 46.66 | 43.28 | 46.36 | 10,583,424 | +6.95(+17.65%) |
Feb 28, 2019 | 38.93 | 39.60 | 38.85 | 39.40 | 2,505,124 | +0.49(+1.26%) |
Feb 27, 2019 | 38.69 | 39.09 | 38.55 | 38.91 | 2,530,635 | +0.02(+0.05%) |
Feb 26, 2019 | 39.22 | 39.26 | 38.76 | 38.89 | 2,019,821 | -0.30(-0.77%) |
Feb 25, 2019 | 39.74 | 39.74 | 39.19 | 39.19 | 1,794,107 | -0.08(-0.22%) |
Feb 22, 2019 | 39.61 | 39.83 | 39.23 | 39.28 | 3,110,938 | -0.12(-0.31%) |
Feb 21, 2019 | 40.21 | 40.35 | 39.16 | 39.40 | 3,251,376 | -0.88(-2.18%) |
Feb 20, 2019 | 40.13 | 40.58 | 39.78 | 40.28 | 3,044,428 | -1.09(-2.62%) |
Feb 19, 2019 | 41.28 | 41.52 | 40.91 | 41.36 | 2,172,937 | +0.25(+0.60%) |
Feb 15, 2019 | 41.44 | 41.44 | 41.09 | 41.12 | 1,945,860 | -0.09(-0.23%) |
Feb 14, 2019 | 41.14 | 41.33 | 41.00 | 41.21 | 1,211,705 | -0.18(-0.43%) |
Feb 13, 2019 | 40.74 | 41.67 | 40.68 | 41.39 | 2,098,568 | +0.84(+2.07%) |
Feb 12, 2019 | 40.70 | 40.98 | 40.48 | 40.55 | 2,828,018 | +0.01(+0.02%) |
Feb 11, 2019 | 40.24 | 40.57 | 40.03 | 40.54 | 1,161,664 | +0.33(+0.82%) |
Feb 08, 2019 | 40.25 | 40.44 | 39.80 | 40.21 | 1,009,706 | -0.23(-0.56%) |
Feb 07, 2019 | 40.53 | 40.73 | 40.21 | 40.44 | 1,403,872 | -0.39(-0.95%) |
Feb 06, 2019 | 40.83 | 41.05 | 40.64 | 40.83 | 967,189 | +0.07(+0.16%) |
Feb 05, 2019 | 40.52 | 41.08 | 40.43 | 40.76 | 2,272,108 | +0.39(+0.96%) |
Feb 04, 2019 | 39.88 | 40.69 | 39.71 | 40.37 | 2,442,800 | +0.66(+1.66%) |
Feb 01, 2019 | 39.77 | 40.03 | 39.40 | 39.71 | 1,713,756 | +0.13(+0.33%) |
Jan 31, 2019 | 39.19 | 39.60 | 39.06 | 39.58 | 1,528,411 | +0.36(+0.91%) |
Jan 30, 2019 | 38.79 | 39.36 | 38.52 | 39.22 | 1,583,377 | +0.46(+1.19%) |
Jan 29, 2019 | 38.42 | 38.97 | 38.30 | 38.76 | 2,137,185 | +0.60(+1.58%) |
Jan 28, 2019 | 38.75 | 38.95 | 37.99 | 38.16 | 1,764,005 | -0.92(-2.34%) |
Jan 25, 2019 | 38.53 | 39.22 | 38.44 | 39.07 | 1,880,892 | +0.77(+2.02%) |
Jan 24, 2019 | 38.62 | 38.72 | 38.22 | 38.30 | 1,446,120 | -0.41(-1.05%) |
Jan 23, 2019 | 38.56 | 38.89 | 38.36 | 38.70 | 2,593,014 | +0.25(+0.64%) |
Jan 22, 2019 | 38.52 | 38.52 | 38.03 | 38.46 | 1,709,571 | -0.07(-0.17%) |
Jan 18, 2019 | 38.24 | 38.64 | 37.77 | 38.52 | 1,980,093 | +0.55(+1.44%) |
Jan 17, 2019 | 37.72 | 38.27 | 37.43 | 37.98 | 1,280,480 | +0.09(+0.25%) |
Jan 16, 2019 | 37.57 | 38.26 | 37.35 | 37.88 | 1,535,076 | +0.32(+0.85%) |
Jan 15, 2019 | 37.85 | 37.93 | 37.44 | 37.56 | 2,126,867 | -0.25(-0.65%) |
Jan 14, 2019 | 38.06 | 38.23 | 37.64 | 37.81 | 2,251,929 | -0.60(-1.57%) |
Jan 11, 2019 | 37.57 | 38.51 | 37.41 | 38.41 | 2,187,715 | +0.63(+1.67%) |
Jan 10, 2019 | 37.25 | 37.86 | 36.96 | 37.78 | 2,006,488 | +0.37(+0.98%) |
Jan 09, 2019 | 37.27 | 38.09 | 37.27 | 37.41 | 2,886,581 | +0.20(+0.53%) |
Jan 08, 2019 | 37.98 | 38.31 | 37.10 | 37.21 | 2,413,932 | -0.25(-0.68%) |
Jan 07, 2019 | 36.79 | 37.84 | 36.78 | 37.47 | 2,504,186 | +0.66(+1.79%) |
Jan 04, 2019 | 35.85 | 37.38 | 35.85 | 36.81 | 2,954,613 | +1.04(+2.90%) |
Jan 03, 2019 | 35.84 | 36.37 | 35.42 | 35.77 | 2,524,679 | +0.02(+0.05%) |
Jan 02, 2019 | 34.87 | 36.39 | 34.56 | 35.75 | 3,072,845 | +0.64(+1.83%) |
Dec 31, 2018 | 35.18 | 35.43 | 34.68 | 35.11 | 1,763,886 | +0.10(+0.30%) |
Dec 28, 2018 | 35.22 | 35.54 | 34.82 | 35.01 | 1,869,022 | -0.02(-0.05%) |
Dec 27, 2018 | 34.59 | 35.03 | 34.08 | 35.02 | 2,164,837 | +0.02(+0.05%) |
Dec 26, 2018 | 33.49 | 35.05 | 33.17 | 35.01 | 2,453,884 | +1.63(+4.88%) |
Dec 24, 2018 | 33.45 | 33.77 | 32.88 | 33.38 | 1,279,265 | -0.18(-0.53%) |
Dec 21, 2018 | 33.59 | 34.17 | 33.29 | 33.56 | 4,340,706 | +0.16(+0.48%) |
Dec 20, 2018 | 33.84 | 34.03 | 32.89 | 33.40 | 3,066,537 | -0.45(-1.33%) |
Dec 19, 2018 | 34.36 | 34.68 | 33.54 | 33.85 | 3,428,627 | -0.52(-1.51%) |
Dec 18, 2018 | 35.17 | 35.26 | 33.81 | 34.37 | 3,796,498 | -0.62(-1.78%) |
Dec 17, 2018 | 34.65 | 35.61 | 34.44 | 34.99 | 2,819,007 | +0.19(+0.54%) |
Dec 14, 2018 | 35.37 | 35.37 | 34.17 | 34.80 | 3,032,013 | -0.71(-1.99%) |
Dec 13, 2018 | 35.89 | 36.24 | 35.05 | 35.51 | 2,721,737 | -0.38(-1.05%) |
Dec 12, 2018 | 35.22 | 36.62 | 35.22 | 35.88 | 5,439,410 | +1.05(+3.03%) |
Dec 11, 2018 | 34.65 | 35.42 | 34.49 | 34.83 | 3,642,548 | +0.51(+1.48%) |
Dec 10, 2018 | 34.20 | 34.42 | 33.63 | 34.32 | 2,096,839 | +0.14(+0.41%) |
Dec 07, 2018 | 34.20 | 34.82 | 33.86 | 34.18 | 2,066,775 | -0.15(-0.44%) |
Dec 06, 2018 | 34.23 | 34.37 | 33.51 | 34.33 | 3,598,589 | -0.32(-0.92%) |
Dec 04, 2018 | 35.54 | 35.69 | 34.57 | 34.65 | 3,361,338 | -0.96(-2.70%) |
Dec 03, 2018 | 35.72 | 36.32 | 35.44 | 35.61 | 1,688,369 | +0.05(+0.13%) |
Nov 30, 2018 | 34.87 | 35.69 | 34.56 | 35.56 | 2,838,987 | +0.74(+2.14%) |
Nov 29, 2018 | 35.34 | 35.49 | 34.81 | 34.82 | 2,255,752 | -0.52(-1.47%) |
Nov 28, 2018 | 35.14 | 35.35 | 34.52 | 35.34 | 3,077,980 | +0.34(+0.97%) |
Nov 27, 2018 | 34.70 | 35.19 | 34.42 | 35.00 | 4,263,419 | +0.17(+0.49%) |
Nov 26, 2018 | 34.70 | 34.97 | 34.47 | 34.83 | 2,282,581 | +0.46(+1.34%) |
Nov 23, 2018 | 34.61 | 35.49 | 34.31 | 34.37 | 740,554 | -0.36(-1.03%) |
Nov 21, 2018 | 34.73 | 34.73 | 34.73 | 0 | -0.03(-0.08%) | |
Nov 20, 2018 | 34.56 | 35.07 | 34.14 | 34.75 | 3,036,556 | +0.00(+0.00%) |
Nov 19, 2018 | 35.05 | 35.38 | 34.60 | 34.75 | 2,012,244 | -0.26(-0.75%) |
Nov 16, 2018 | 34.60 | 35.21 | 34.18 | 35.02 | 8,522,380 | +0.21(+0.59%) |
Nov 15, 2018 | 33.73 | 34.83 | 33.49 | 34.81 | 3,284,463 | +0.82(+2.41%) |
Nov 14, 2018 | 34.73 | 35.13 | 33.94 | 33.99 | 2,126,968 | -0.56(-1.63%) |
Nov 13, 2018 | 34.58 | 35.13 | 34.17 | 34.56 | 3,376,004 | +0.16(+0.47%) |
Nov 12, 2018 | 33.62 | 35.21 | 33.08 | 34.40 | 3,343,804 | +0.45(+1.33%) |
Nov 09, 2018 | 34.69 | 36.02 | 33.01 | 33.94 | 9,055,035 | -0.70(-2.01%) |
Nov 08, 2018 | 34.16 | 34.78 | 33.66 | 34.64 | 4,210,467 | +0.27(+0.79%) |
Nov 07, 2018 | 33.79 | 34.41 | 33.53 | 34.37 | 3,130,607 | +0.94(+2.82%) |
Nov 06, 2018 | 32.74 | 33.59 | 32.55 | 33.43 | 2,701,936 | +0.55(+1.66%) |
Nov 05, 2018 | 33.05 | 33.25 | 32.75 | 32.88 | 4,941,800 | -0.09(-0.29%) |
Nov 02, 2018 | 33.41 | 33.48 | 32.77 | 32.97 | 4,083,620 | -0.20(-0.60%) |
Nov 01, 2018 | 32.63 | 33.31 | 32.45 | 33.17 | 3,070,127 | +0.57(+1.76%) |
Oct 31, 2018 | 33.14 | 33.14 | 32.33 | 32.60 | 2,251,723 | -0.34(-1.03%) |
Oct 30, 2018 | 32.46 | 33.08 | 32.08 | 32.94 | 3,231,571 | +0.63(+1.95%) |
Oct 29, 2018 | 32.72 | 33.45 | 31.94 | 32.31 | 3,249,125 | -0.01(-0.03%) |
Oct 26, 2018 | 32.71 | 33.11 | 32.10 | 32.32 | 4,084,895 | -0.81(-2.44%) |
Oct 25, 2018 | 32.99 | 33.54 | 32.33 | 33.13 | 3,170,337 | +0.14(+0.43%) |
Oct 24, 2018 | 33.76 | 34.65 | 32.94 | 32.98 | 3,461,758 | -0.87(-2.56%) |
Oct 23, 2018 | 33.54 | 34.16 | 33.28 | 33.85 | 3,472,814 | -0.02(-0.06%) |
Oct 22, 2018 | 34.07 | 34.16 | 33.63 | 33.87 | 2,487,594 | -0.28(-0.83%) |
Oct 19, 2018 | 34.99 | 35.97 | 34.14 | 34.15 | 4,564,965 | +0.57(+1.71%) |
Oct 18, 2018 | 34.98 | 34.99 | 33.45 | 33.58 | 2,667,864 | -1.32(-3.78%) |
Oct 17, 2018 | 34.89 | 35.14 | 34.70 | 34.89 | 1,766,205 | -0.07(-0.19%) |
Oct 16, 2018 | 34.14 | 35.01 | 34.01 | 34.96 | 1,804,526 | +0.86(+2.51%) |
Oct 15, 2018 | 33.77 | 34.57 | 33.64 | 34.10 | 2,067,263 | +0.34(+1.00%) |
Oct 12, 2018 | 33.91 | 34.36 | 33.49 | 33.77 | 2,382,607 | +0.18(+0.53%) |
Oct 11, 2018 | 33.90 | 34.04 | 33.23 | 33.59 | 3,408,504 | -0.21(-0.61%) |
Oct 10, 2018 | 33.62 | 34.22 | 33.43 | 33.79 | 2,863,500 | +0.14(+0.42%) |
Oct 09, 2018 | 33.86 | 33.99 | 33.50 | 33.65 | 1,956,412 | -0.26(-0.78%) |
Oct 08, 2018 | 34.17 | 34.35 | 33.81 | 33.92 | 1,903,942 | -0.29(-0.85%) |
Oct 05, 2018 | 34.15 | 34.56 | 33.83 | 34.21 | 2,331,190 | +0.14(+0.41%) |
Oct 04, 2018 | 34.85 | 34.92 | 33.70 | 34.07 | 3,573,414 | -0.84(-2.40%) |
Oct 03, 2018 | 35.32 | 35.48 | 34.85 | 34.90 | 3,295,182 | -0.38(-1.07%) |
Oct 02, 2018 | 35.46 | 35.68 | 35.11 | 35.28 | 2,623,495 | -0.19(-0.53%) |
Oct 01, 2018 | 35.84 | 35.94 | 35.38 | 35.47 | 2,433,729 | -0.06(-0.16%) |
Sep 28, 2018 | 35.68 | 35.87 | 35.37 | 35.53 | 2,208,597 | -0.20(-0.55%) |
Sep 27, 2018 | 35.69 | 36.36 | 35.28 | 35.72 | 2,373,479 | +0.01(+0.02%) |
Sep 26, 2018 | 35.04 | 36.16 | 34.98 | 35.72 | 4,557,907 | +0.54(+1.55%) |
Sep 25, 2018 | 35.69 | 35.89 | 34.92 | 35.17 | 2,922,025 | -0.60(-1.68%) |
Sep 24, 2018 | 36.29 | 36.30 | 35.73 | 35.77 | 2,561,783 | -0.63(-1.73%) |
Sep 21, 2018 | 36.08 | 36.42 | 35.80 | 36.40 | 4,868,521 | +0.11(+0.31%) |
Sep 20, 2018 | 36.37 | 36.66 | 36.20 | 36.29 | 3,490,483 | +0.03(+0.08%) |
Sep 19, 2018 | 35.75 | 36.62 | 35.75 | 36.26 | 2,763,313 | +0.39(+1.10%) |
Sep 18, 2018 | 35.73 | 36.03 | 35.46 | 35.87 | 2,613,963 | +0.08(+0.24%) |
Sep 17, 2018 | 36.02 | 36.40 | 35.62 | 35.78 | 1,880,931 | -0.30(-0.83%) |
Sep 14, 2018 | 36.39 | 36.55 | 35.90 | 36.08 | 2,725,639 | -0.30(-0.83%) |
Sep 13, 2018 | 36.42 | 36.63 | 35.96 | 36.38 | 2,757,395 | -0.01(-0.03%) |
Sep 12, 2018 | 36.01 | 36.65 | 36.01 | 36.39 | 3,689,865 | +0.53(+1.47%) |
Sep 11, 2018 | 35.84 | 36.18 | 35.18 | 35.87 | 5,895,368 | +0.04(+0.10%) |
Sep 10, 2018 | 36.38 | 36.44 | 35.75 | 35.83 | 2,791,088 | -0.37(-1.01%) |
Sep 07, 2018 | 36.50 | 36.70 | 36.09 | 36.20 | 2,705,834 | -0.34(-0.93%) |
Sep 06, 2018 | 37.12 | 37.39 | 36.51 | 36.53 | 2,373,331 | -0.53(-1.42%) |
Sep 05, 2018 | 36.26 | 37.45 | 36.19 | 37.06 | 4,216,541 | +0.74(+2.04%) |
Sep 04, 2018 | 37.40 | 37.49 | 36.10 | 36.32 | 4,511,083 | -1.17(-3.13%) |
Aug 31, 2018 | 37.49 | 37.49 | 37.49 | 0 | +0.24(+0.66%) | |
Aug 30, 2018 | 36.63 | 37.66 | 36.49 | 37.25 | 3,845,576 | +0.09(+0.25%) |
Aug 29, 2018 | 36.90 | 37.46 | 36.71 | 37.15 | 2,742,954 | +0.36(+0.97%) |
Aug 28, 2018 | 36.33 | 36.91 | 36.21 | 36.80 | 3,279,327 | +0.62(+1.71%) |
Aug 27, 2018 | 36.19 | 36.51 | 35.92 | 36.18 | 3,434,177 | +0.02(+0.05%) |
Aug 24, 2018 | 35.77 | 36.24 | 35.76 | 36.16 | 2,538,343 | +0.36(+1.00%) |
Aug 23, 2018 | 36.53 | 36.53 | 35.69 | 35.80 | 2,880,628 | -0.73(-2.01%) |
Aug 22, 2018 | 36.59 | 36.59 | 36.04 | 36.53 | 2,494,497 | -0.07(-0.18%) |
Aug 21, 2018 | 36.61 | 36.66 | 36.16 | 36.60 | 2,240,452 | +0.10(+0.28%) |
Aug 20, 2018 | 36.34 | 36.72 | 36.04 | 36.50 | 2,458,500 | +0.18(+0.49%) |
Aug 17, 2018 | 35.65 | 36.50 | 35.47 | 36.32 | 2,012,978 | +0.55(+1.55%) |
Aug 16, 2018 | 35.90 | 35.98 | 35.41 | 35.76 | 2,976,068 | +0.10(+0.29%) |
Aug 15, 2018 | 36.47 | 36.47 | 35.45 | 35.66 | 4,548,912 | -0.97(-2.64%) |
Aug 14, 2018 | 37.28 | 37.39 | 36.54 | 36.63 | 2,422,967 | -0.54(-1.44%) |
Aug 13, 2018 | 36.63 | 37.44 | 36.57 | 37.16 | 4,501,793 | +0.52(+1.41%) |
Aug 10, 2018 | 37.57 | 37.59 | 36.44 | 36.65 | 4,179,072 | -1.03(-2.74%) |
Aug 09, 2018 | 38.09 | 38.63 | 37.62 | 37.68 | 3,683,481 | -0.25(-0.66%) |
Aug 08, 2018 | 36.81 | 38.09 | 36.81 | 37.93 | 5,761,514 | +0.93(+2.50%) |
Aug 07, 2018 | 37.34 | 38.31 | 36.47 | 37.00 | 24,776,206 | -8.49(-18.66%) |
Aug 06, 2018 | 44.93 | 45.97 | 44.80 | 45.49 | 3,237,930 | +0.67(+1.49%) |
Aug 03, 2018 | 44.49 | 45.12 | 44.21 | 44.83 | 1,378,365 | +0.46(+1.04%) |
Aug 02, 2018 | 44.22 | 44.42 | 43.56 | 44.37 | 1,883,665 | +0.07(+0.15%) |
Aug 01, 2018 | 44.65 | 44.98 | 43.86 | 44.30 | 2,836,071 | -0.88(-1.95%) |
Jul 31, 2018 | 44.96 | 45.37 | 44.43 | 45.18 | 1,622,194 | +0.39(+0.88%) |
Jul 30, 2018 | 43.86 | 44.99 | 43.78 | 44.79 | 1,692,322 | +0.38(+0.87%) |
Jul 27, 2018 | 44.05 | 44.47 | 43.95 | 44.40 | 2,222,208 | +0.27(+0.62%) |
Jul 26, 2018 | 44.32 | 43.61 | 44.13 | 1,747,480 | +0.19(+0.43%) | |
Jul 25, 2018 | 43.96 | 44.11 | 43.48 | 43.94 | 1,423,463 | +0.06(+0.13%) |
Jul 24, 2018 | 43.50 | 44.14 | 43.46 | 43.89 | 1,832,824 | +0.19(+0.43%) |
Jul 23, 2018 | 45.37 | 41.96 | 43.70 | 4,482,358 | +1.41(+3.33%) | |
Jul 20, 2018 | 42.74 | 42.05 | 42.29 | 1,959,676 | -0.29(-0.68%) | |
Jul 19, 2018 | 42.03 | 43.04 | 41.49 | 42.58 | 3,222,206 | +1.03(+2.49%) |
Jul 18, 2018 | 42.69 | 42.76 | 41.30 | 41.55 | 3,816,592 | -1.37(-3.19%) |
Jul 17, 2018 | 41.96 | 42.94 | 41.94 | 42.92 | 1,499,595 | +0.92(+2.19%) |
Jul 16, 2018 | 42.64 | 42.64 | 41.83 | 42.00 | 2,788,675 | -0.59(-1.39%) |
Jul 13, 2018 | 42.53 | 42.59 | 1,197,157 | -0.06(-0.13%) | ||
Jul 12, 2018 | 42.73 | 42.17 | 42.65 | 1,529,404 | +0.48(+1.14%) | |
Jul 11, 2018 | 41.61 | 42.64 | 41.61 | 42.17 | 1,248,363 | -0.60(-1.41%) |
Jul 10, 2018 | 43.12 | 43.12 | 42.32 | 42.77 | 2,314,809 | -0.25(-0.59%) |
Jul 09, 2018 | 42.55 | 43.26 | 42.55 | 43.02 | 2,290,803 | +0.40(+0.95%) |
Jul 06, 2018 | 42.35 | 42.98 | 42.29 | 42.62 | 1,879,555 | +0.44(+1.05%) |
Jul 05, 2018 | 42.04 | 42.30 | 41.69 | 42.18 | 3,210,485 | +0.36(+0.85%) |
Jul 03, 2018 | 41.82 | 41.82 | 41.82 | 0 | +0.52(+1.25%) | |
Jul 02, 2018 | 41.00 | 41.39 | 40.30 | 41.30 | 2,034,928 | +0.20(+0.48%) |
Jun 29, 2018 | 40.58 | 41.34 | 40.58 | 41.11 | 1,534,257 | +0.12(+0.30%) |
Jun 28, 2018 | 41.29 | 41.29 | 40.48 | 40.98 | 2,419,348 | -0.22(-0.53%) |
Jun 27, 2018 | 41.50 | 41.95 | 41.19 | 41.20 | 2,681,190 | -0.30(-0.72%) |
Jun 26, 2018 | 41.92 | 41.96 | 41.47 | 41.50 | 2,145,016 | -0.43(-1.03%) |
Jun 25, 2018 | 42.18 | 42.40 | 41.58 | 41.93 | 1,841,831 | -0.20(-0.47%) |
Jun 22, 2018 | 41.84 | 42.35 | 41.67 | 42.13 | 2,440,320 | +0.36(+0.85%) |
Jun 21, 2018 | 42.48 | 42.76 | 41.60 | 41.77 | 2,678,579 | -0.52(-1.24%) |
Jun 20, 2018 | 42.14 | 42.67 | 42.02 | 42.30 | 2,383,739 | +0.11(+0.27%) |
Jun 19, 2018 | 41.76 | 42.52 | 41.33 | 42.19 | 2,916,205 | +0.27(+0.65%) |
Jun 18, 2018 | 41.75 | 42.48 | 41.66 | 41.92 | 4,459,305 | -0.21(-0.49%) |
Jun 15, 2018 | 42.71 | 42.07 | 42.12 | 5,609,726 | +0.05(+0.11%) | |
Jun 14, 2018 | 41.73 | 42.45 | 41.22 | 42.07 | 4,187,387 | +0.36(+0.85%) |
Jun 13, 2018 | 41.33 | 41.87 | 40.97 | 41.72 | 3,008,182 | +0.31(+0.75%) |
Jun 12, 2018 | 40.74 | 41.43 | 40.42 | 41.41 | 2,278,247 | +0.73(+1.80%) |
Jun 11, 2018 | 40.10 | 40.85 | 40.05 | 40.68 | 1,978,342 | +0.41(+1.02%) |
Jun 08, 2018 | 40.33 | 40.40 | 40.03 | 40.27 | 1,705,709 | -0.14(-0.35%) |
Jun 07, 2018 | 40.34 | 41.12 | 39.80 | 40.41 | 2,660,378 | +0.09(+0.23%) |
Jun 06, 2018 | 39.67 | 40.55 | 39.49 | 40.31 | 2,895,641 | +0.67(+1.70%) |
Jun 05, 2018 | 40.26 | 40.53 | 39.03 | 39.64 | 4,432,213 | -1.55(-3.76%) |
Jun 04, 2018 | 40.80 | 41.57 | 40.46 | 41.18 | 3,685,501 | +0.49(+1.20%) |