Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.95 | 48.47 | 47.73 | 48.11 | 2,003,605 | -0.30(-0.61%) |
May 30, 2019 | 48.42 | 48.92 | 48.00 | 48.41 | 3,082,711 | +0.03(+0.06%) |
May 29, 2019 | 48.49 | 48.80 | 47.88 | 48.38 | 2,879,009 | -0.53(-1.08%) |
May 28, 2019 | 48.76 | 49.60 | 48.48 | 48.91 | 4,998,636 | +0.35(+0.73%) |
May 24, 2019 | 48.87 | 49.04 | 48.29 | 48.56 | 5,016,588 | -0.09(-0.18%) |
May 23, 2019 | 48.96 | 49.32 | 48.22 | 48.65 | 5,427,719 | -0.68(-1.38%) |
May 22, 2019 | 49.56 | 49.96 | 48.82 | 49.33 | 8,811,761 | -0.46(-0.91%) |
May 21, 2019 | 50.95 | 51.08 | 49.57 | 49.78 | 6,651,938 | -0.82(-1.62%) |
May 20, 2019 | 50.78 | 51.05 | 49.90 | 50.60 | 2,350,273 | -0.58(-1.14%) |
May 17, 2019 | 51.26 | 52.36 | 51.05 | 51.19 | 1,729,573 | -0.63(-1.21%) |
May 16, 2019 | 50.02 | 52.26 | 49.99 | 51.81 | 2,746,110 | +1.81(+3.62%) |
May 15, 2019 | 48.94 | 50.48 | 48.80 | 50.00 | 3,696,237 | +0.77(+1.56%) |
May 14, 2019 | 49.56 | 49.91 | 49.07 | 49.24 | 2,495,886 | +0.04(+0.09%) |
May 13, 2019 | 48.67 | 49.69 | 47.56 | 49.19 | 4,064,473 | -0.48(-0.97%) |
May 10, 2019 | 50.45 | 51.13 | 48.87 | 49.68 | 3,515,605 | -0.74(-1.46%) |
May 09, 2019 | 49.35 | 51.82 | 48.45 | 50.41 | 6,958,607 | -1.63(-3.14%) |
May 08, 2019 | 50.95 | 52.91 | 50.22 | 52.05 | 5,353,515 | +2.89(+5.87%) |
May 07, 2019 | 49.58 | 49.84 | 48.63 | 49.16 | 4,051,671 | -0.62(-1.25%) |
May 06, 2019 | 48.74 | 49.94 | 47.95 | 49.78 | 4,364,023 | +0.05(+0.10%) |
May 03, 2019 | 49.06 | 49.95 | 48.87 | 49.73 | 4,323,932 | +0.88(+1.81%) |
May 02, 2019 | 48.92 | 49.29 | 48.58 | 48.85 | 2,827,567 | -0.17(-0.34%) |
May 01, 2019 | 49.01 | 49.60 | 48.91 | 49.02 | 4,638,248 | +0.03(+0.07%) |
Apr 30, 2019 | 49.24 | 49.48 | 48.51 | 48.98 | 3,460,532 | -0.42(-0.86%) |
Apr 29, 2019 | 50.08 | 50.08 | 49.32 | 49.41 | 4,777,335 | -0.48(-0.96%) |
Apr 26, 2019 | 50.28 | 50.28 | 49.60 | 49.88 | 1,266,884 | -0.19(-0.38%) |
Apr 25, 2019 | 50.47 | 50.50 | 49.58 | 50.07 | 2,380,008 | -0.02(-0.04%) |
Apr 24, 2019 | 49.87 | 50.85 | 49.86 | 50.10 | 2,095,037 | +0.24(+0.48%) |
Apr 23, 2019 | 48.78 | 50.16 | 48.78 | 49.86 | 3,013,129 | +1.02(+2.09%) |
Apr 22, 2019 | 47.85 | 49.02 | 47.51 | 48.84 | 2,692,029 | +0.90(+1.89%) |
Apr 18, 2019 | 47.39 | 48.36 | 46.73 | 47.93 | 4,921,571 | +0.65(+1.37%) |
Apr 17, 2019 | 47.39 | 47.60 | 46.84 | 47.29 | 3,278,683 | +0.23(+0.49%) |
Apr 16, 2019 | 47.82 | 48.43 | 46.63 | 47.06 | 4,029,744 | -0.70(-1.46%) |
Apr 15, 2019 | 46.67 | 48.18 | 46.25 | 47.75 | 3,991,503 | +1.13(+2.43%) |
Apr 12, 2019 | 47.12 | 47.28 | 45.75 | 46.62 | 2,701,310 | -0.29(-0.63%) |
Apr 11, 2019 | 46.48 | 47.12 | 46.37 | 46.92 | 2,035,544 | +0.44(+0.94%) |
Apr 10, 2019 | 46.15 | 46.69 | 46.07 | 46.48 | 2,934,880 | +0.49(+1.08%) |
Apr 09, 2019 | 45.42 | 46.23 | 45.18 | 45.99 | 2,836,784 | +0.23(+0.50%) |
Apr 08, 2019 | 45.18 | 45.93 | 44.48 | 45.76 | 2,491,613 | +0.58(+1.28%) |
Apr 05, 2019 | 45.21 | 45.70 | 44.84 | 45.18 | 4,875,670 | +0.04(+0.10%) |
Apr 04, 2019 | 46.68 | 46.89 | 44.67 | 45.14 | 3,059,480 | -1.45(-3.11%) |
Apr 03, 2019 | 46.04 | 46.73 | 45.60 | 46.59 | 3,662,852 | +0.80(+1.75%) |
Apr 02, 2019 | 45.64 | 45.83 | 44.95 | 45.79 | 3,946,171 | +0.12(+0.27%) |
Apr 01, 2019 | 46.02 | 46.77 | 45.46 | 45.67 | 2,725,248 | -0.11(-0.24%) |
Mar 29, 2019 | 46.40 | 46.40 | 45.49 | 45.77 | 3,169,965 | -0.05(-0.12%) |
Mar 28, 2019 | 45.75 | 46.14 | 45.30 | 45.83 | 1,940,527 | +0.31(+0.68%) |
Mar 27, 2019 | 46.72 | 47.12 | 45.27 | 45.52 | 2,639,462 | -1.15(-2.47%) |
Mar 26, 2019 | 46.97 | 47.52 | 46.23 | 46.67 | 3,142,259 | +0.05(+0.10%) |
Mar 25, 2019 | 47.66 | 48.00 | 46.49 | 46.62 | 3,079,851 | -1.21(-2.53%) |
Mar 22, 2019 | 48.64 | 48.94 | 47.81 | 47.83 | 2,029,769 | -0.97(-1.98%) |
Mar 21, 2019 | 47.61 | 48.89 | 47.25 | 48.80 | 2,904,333 | +0.87(+1.82%) |
Mar 20, 2019 | 47.34 | 47.93 | 46.98 | 47.93 | 4,956,479 | +0.50(+1.05%) |
Mar 19, 2019 | 46.82 | 47.65 | 46.42 | 47.43 | 2,393,622 | +0.77(+1.66%) |
Mar 18, 2019 | 45.63 | 46.79 | 45.63 | 46.66 | 6,861,443 | +0.90(+1.96%) |
Mar 15, 2019 | 45.31 | 45.79 | 44.92 | 45.76 | 2,216,589 | +0.51(+1.14%) |
Mar 14, 2019 | 45.01 | 45.53 | 44.74 | 45.25 | 2,285,602 | +0.24(+0.52%) |
Mar 13, 2019 | 46.07 | 46.37 | 44.97 | 45.01 | 3,241,517 | -0.63(-1.37%) |
Mar 12, 2019 | 45.67 | 45.86 | 43.90 | 45.64 | 8,489,536 | +0.34(+0.74%) |
Mar 11, 2019 | 45.40 | 46.26 | 44.99 | 45.30 | 3,152,472 | +0.03(+0.07%) |
Mar 08, 2019 | 44.89 | 45.68 | 44.76 | 45.27 | 1,554,687 | -0.25(-0.55%) |
Mar 07, 2019 | 45.97 | 46.03 | 45.23 | 45.52 | 2,030,660 | -0.39(-0.85%) |
Mar 06, 2019 | 46.50 | 46.61 | 45.81 | 45.91 | 2,184,017 | -0.52(-1.13%) |
Mar 05, 2019 | 45.92 | 46.66 | 45.92 | 46.43 | 1,783,149 | +0.48(+1.04%) |
Mar 04, 2019 | 46.95 | 46.95 | 45.26 | 45.95 | 3,747,527 | -0.83(-1.78%) |
Mar 01, 2019 | 46.55 | 47.14 | 46.25 | 46.79 | 2,697,638 | +0.37(+0.81%) |
Feb 28, 2019 | 46.40 | 46.71 | 45.82 | 46.41 | 3,270,495 | -0.06(-0.12%) |
Feb 27, 2019 | 46.51 | 46.80 | 45.98 | 46.47 | 2,558,395 | -0.04(-0.09%) |
Feb 26, 2019 | 46.92 | 46.92 | 46.10 | 46.51 | 2,613,991 | -0.49(-1.05%) |
Feb 25, 2019 | 48.08 | 48.33 | 46.84 | 47.00 | 4,403,145 | -0.72(-1.52%) |
Feb 22, 2019 | 47.57 | 47.92 | 46.97 | 47.73 | 2,014,622 | +0.45(+0.95%) |
Feb 21, 2019 | 46.96 | 47.59 | 46.42 | 47.28 | 2,102,523 | +0.03(+0.07%) |
Feb 20, 2019 | 47.77 | 47.94 | 46.86 | 47.24 | 1,541,922 | -0.23(-0.48%) |
Feb 19, 2019 | 47.94 | 48.15 | 47.41 | 47.47 | 4,333,925 | -0.46(-0.96%) |
Feb 15, 2019 | 48.17 | 48.20 | 47.53 | 47.93 | 1,517,966 | -0.08(-0.17%) |
Feb 14, 2019 | 48.09 | 48.26 | 47.78 | 48.01 | 2,831,643 | -0.23(-0.48%) |
Feb 13, 2019 | 48.46 | 48.78 | 47.71 | 48.25 | 2,728,571 | -0.23(-0.47%) |
Feb 12, 2019 | 48.38 | 48.80 | 47.84 | 48.47 | 3,519,750 | +0.21(+0.43%) |
Feb 11, 2019 | 47.08 | 48.44 | 47.08 | 48.26 | 5,453,856 | +1.22(+2.58%) |
Feb 08, 2019 | 46.84 | 47.46 | 45.75 | 47.05 | 5,213,047 | +0.01(+0.01%) |
Feb 07, 2019 | 47.60 | 48.29 | 46.17 | 47.04 | 5,009,101 | +1.99(+4.41%) |
Feb 06, 2019 | 45.67 | 45.97 | 44.41 | 45.05 | 6,721,975 | -0.91(-1.99%) |
Feb 05, 2019 | 45.82 | 46.02 | 45.33 | 45.97 | 3,870,029 | +0.11(+0.23%) |
Feb 04, 2019 | 45.99 | 46.23 | 45.17 | 45.86 | 3,348,826 | -0.13(-0.28%) |
Feb 01, 2019 | 45.49 | 46.20 | 45.49 | 45.99 | 3,675,801 | -0.04(-0.09%) |
Jan 31, 2019 | 45.52 | 46.25 | 45.52 | 46.03 | 2,991,922 | +0.66(+1.45%) |
Jan 30, 2019 | 44.82 | 45.72 | 44.52 | 45.37 | 2,817,009 | +0.73(+1.63%) |
Jan 29, 2019 | 45.93 | 46.02 | 44.63 | 44.64 | 2,006,612 | -1.04(-2.27%) |
Jan 28, 2019 | 45.24 | 45.92 | 44.98 | 45.68 | 4,856,749 | -0.37(-0.79%) |
Jan 25, 2019 | 44.91 | 46.09 | 44.72 | 46.05 | 5,013,375 | +1.39(+3.10%) |
Jan 24, 2019 | 43.85 | 44.70 | 43.63 | 44.66 | 2,124,235 | +0.69(+1.57%) |
Jan 23, 2019 | 43.02 | 44.04 | 42.82 | 43.97 | 3,498,832 | +0.88(+2.05%) |
Jan 22, 2019 | 43.47 | 43.76 | 42.64 | 43.09 | 3,776,519 | -0.49(-1.12%) |
Jan 18, 2019 | 42.71 | 43.61 | 42.40 | 43.57 | 3,718,031 | +1.26(+2.98%) |
Jan 17, 2019 | 41.03 | 42.88 | 41.03 | 42.31 | 3,001,461 | +0.90(+2.16%) |
Jan 16, 2019 | 41.83 | 42.18 | 40.81 | 41.42 | 2,947,632 | -0.19(-0.45%) |
Jan 15, 2019 | 39.95 | 41.77 | 39.89 | 41.61 | 3,517,578 | +2.03(+5.12%) |
Jan 14, 2019 | 39.40 | 39.76 | 38.80 | 39.58 | 2,951,469 | -0.32(-0.81%) |
Jan 11, 2019 | 40.13 | 40.61 | 39.54 | 39.90 | 3,032,720 | -0.47(-1.17%) |
Jan 10, 2019 | 40.16 | 40.51 | 39.81 | 40.38 | 2,957,322 | +0.00(+0.01%) |
Jan 09, 2019 | 40.52 | 41.06 | 40.14 | 40.37 | 3,026,670 | +0.01(+0.02%) |
Jan 08, 2019 | 40.02 | 40.56 | 39.60 | 40.36 | 6,300,272 | +0.92(+2.34%) |
Jan 07, 2019 | 39.93 | 40.21 | 39.10 | 39.44 | 3,377,381 | -0.43(-1.08%) |
Jan 04, 2019 | 38.51 | 40.08 | 38.07 | 39.87 | 2,839,933 | +2.07(+5.48%) |
Jan 03, 2019 | 38.85 | 39.31 | 37.78 | 37.80 | 3,321,482 | -1.47(-3.74%) |
Jan 02, 2019 | 38.98 | 39.70 | 38.80 | 39.27 | 2,752,880 | -0.61(-1.53%) |
Dec 31, 2018 | 39.87 | 40.18 | 39.23 | 39.88 | 1,914,097 | +0.41(+1.03%) |
Dec 28, 2018 | 40.09 | 40.24 | 38.95 | 39.47 | 3,869,965 | -0.39(-0.98%) |
Dec 27, 2018 | 38.90 | 39.97 | 38.12 | 39.86 | 3,839,574 | +0.57(+1.44%) |
Dec 26, 2018 | 36.88 | 39.32 | 36.72 | 39.29 | 3,587,073 | +2.74(+7.49%) |
Dec 24, 2018 | 35.92 | 37.24 | 35.16 | 36.56 | 3,270,949 | +0.33(+0.90%) |
Dec 21, 2018 | 37.91 | 37.91 | 36.06 | 36.23 | 4,193,112 | -1.38(-3.67%) |
Dec 20, 2018 | 38.31 | 39.35 | 36.93 | 37.61 | 4,844,066 | -1.06(-2.73%) |
Dec 19, 2018 | 38.99 | 40.14 | 38.42 | 38.67 | 4,084,574 | +0.08(+0.21%) |
Dec 18, 2018 | 38.46 | 39.36 | 38.24 | 38.58 | 2,977,716 | +0.37(+0.96%) |
Dec 17, 2018 | 39.70 | 39.94 | 37.92 | 38.22 | 3,260,401 | -1.86(-4.64%) |
Dec 14, 2018 | 39.41 | 40.20 | 38.35 | 40.07 | 3,026,752 | +0.54(+1.37%) |
Dec 13, 2018 | 40.50 | 40.53 | 39.16 | 39.53 | 4,970,245 | -0.71(-1.75%) |
Dec 12, 2018 | 39.32 | 40.45 | 38.89 | 40.24 | 4,280,170 | +1.29(+3.30%) |
Dec 11, 2018 | 39.82 | 40.04 | 38.37 | 38.96 | 2,195,185 | -0.09(-0.24%) |
Dec 10, 2018 | 38.77 | 39.95 | 38.25 | 39.05 | 4,316,583 | +0.03(+0.07%) |
Dec 07, 2018 | 39.97 | 40.41 | 38.90 | 39.02 | 2,822,490 | -1.44(-3.56%) |
Dec 06, 2018 | 38.15 | 40.62 | 37.13 | 40.46 | 4,841,918 | +1.73(+4.48%) |
Dec 04, 2018 | 39.94 | 40.29 | 38.45 | 38.73 | 4,721,899 | -1.26(-3.16%) |
Dec 03, 2018 | 39.67 | 42.08 | 38.62 | 39.99 | 5,652,421 | +1.22(+3.15%) |
Nov 30, 2018 | 39.09 | 39.38 | 38.05 | 38.77 | 4,097,637 | -0.51(-1.29%) |
Nov 29, 2018 | 38.58 | 39.54 | 38.51 | 39.28 | 3,395,058 | +0.76(+1.99%) |
Nov 28, 2018 | 37.41 | 38.53 | 37.41 | 38.51 | 4,793,405 | +1.22(+3.27%) |
Nov 27, 2018 | 38.13 | 38.45 | 37.28 | 37.29 | 2,524,671 | -0.94(-2.46%) |
Nov 26, 2018 | 38.29 | 38.60 | 38.01 | 38.23 | 2,484,507 | +0.29(+0.78%) |
Nov 23, 2018 | 37.40 | 38.27 | 37.40 | 37.94 | 1,203,081 | -0.08(-0.21%) |
Nov 21, 2018 | 38.01 | 38.01 | 38.01 | 0 | +1.36(+3.71%) | |
Nov 20, 2018 | 35.65 | 37.18 | 34.48 | 36.65 | 5,576,055 | +0.20(+0.56%) |
Nov 19, 2018 | 39.54 | 39.87 | 36.36 | 36.45 | 5,450,216 | -3.35(-8.42%) |
Nov 16, 2018 | 40.03 | 40.65 | 39.58 | 39.80 | 3,575,736 | -0.61(-1.51%) |
Nov 15, 2018 | 39.46 | 40.41 | 38.54 | 40.41 | 4,934,786 | +1.04(+2.64%) |
Nov 14, 2018 | 40.62 | 40.94 | 39.24 | 39.37 | 6,524,157 | -1.04(-2.58%) |
Nov 13, 2018 | 39.14 | 40.71 | 39.14 | 40.41 | 6,978,276 | +1.21(+3.08%) |
Nov 12, 2018 | 40.12 | 40.48 | 38.63 | 39.20 | 6,142,091 | -1.44(-3.54%) |
Nov 09, 2018 | 40.14 | 41.07 | 38.44 | 40.64 | 8,521,176 | +0.05(+0.13%) |
Nov 08, 2018 | 41.83 | 43.94 | 40.40 | 40.59 | 10,258,888 | +0.24(+0.59%) |
Nov 07, 2018 | 40.24 | 40.52 | 37.66 | 40.35 | 14,649,433 | -2.58(-6.02%) |
Nov 06, 2018 | 43.12 | 43.45 | 42.19 | 42.93 | 5,468,714 | +0.01(+0.03%) |
Nov 05, 2018 | 43.32 | 43.57 | 42.08 | 42.92 | 3,354,366 | -0.38(-0.88%) |
Nov 02, 2018 | 44.23 | 44.95 | 42.76 | 43.30 | 2,534,228 | -0.68(-1.54%) |
Nov 01, 2018 | 43.16 | 44.16 | 42.39 | 43.98 | 5,596,614 | +1.15(+2.68%) |
Oct 31, 2018 | 42.50 | 44.02 | 42.26 | 42.83 | 3,495,289 | +0.72(+1.71%) |
Oct 30, 2018 | 40.90 | 43.20 | 40.63 | 42.11 | 6,542,394 | +1.05(+2.56%) |
Oct 29, 2018 | 41.30 | 41.89 | 40.42 | 41.06 | 7,243,867 | +0.10(+0.23%) |
Oct 26, 2018 | 41.02 | 41.82 | 40.21 | 40.96 | 2,953,769 | -1.17(-2.79%) |
Oct 25, 2018 | 41.74 | 42.70 | 41.47 | 42.14 | 2,361,895 | +0.91(+2.20%) |
Oct 24, 2018 | 43.16 | 43.29 | 41.14 | 41.23 | 2,694,627 | -1.90(-4.40%) |
Oct 23, 2018 | 42.56 | 43.23 | 41.18 | 43.13 | 3,093,470 | -0.20(-0.46%) |
Oct 22, 2018 | 42.29 | 43.73 | 42.29 | 43.33 | 2,330,902 | +0.71(+1.66%) |
Oct 19, 2018 | 44.34 | 44.45 | 42.39 | 42.62 | 2,811,015 | -1.18(-2.70%) |
Oct 18, 2018 | 44.97 | 44.97 | 43.57 | 43.80 | 3,065,071 | -1.17(-2.61%) |
Oct 17, 2018 | 45.48 | 45.53 | 44.34 | 44.98 | 1,556,776 | -0.33(-0.74%) |
Oct 16, 2018 | 43.55 | 45.43 | 43.50 | 45.31 | 2,583,109 | +2.10(+4.87%) |
Oct 15, 2018 | 44.02 | 44.44 | 42.85 | 43.21 | 3,039,453 | -0.69(-1.56%) |
Oct 12, 2018 | 43.37 | 44.04 | 42.88 | 43.90 | 3,061,179 | +1.81(+4.29%) |
Oct 11, 2018 | 41.04 | 42.65 | 41.04 | 42.09 | 5,180,856 | +0.34(+0.80%) |
Oct 10, 2018 | 44.06 | 44.22 | 41.37 | 41.75 | 6,137,092 | -2.18(-4.96%) |
Oct 09, 2018 | 44.23 | 45.28 | 43.87 | 43.94 | 2,398,671 | -0.39(-0.88%) |
Oct 08, 2018 | 44.90 | 45.42 | 43.67 | 44.33 | 2,714,773 | -1.04(-2.29%) |
Oct 05, 2018 | 46.01 | 46.40 | 44.38 | 45.37 | 2,734,818 | -0.48(-1.04%) |
Oct 04, 2018 | 46.26 | 46.54 | 45.21 | 45.84 | 3,630,450 | -0.41(-0.89%) |
Oct 03, 2018 | 45.70 | 46.44 | 45.39 | 46.25 | 2,181,180 | +0.38(+0.83%) |
Oct 02, 2018 | 45.75 | 46.12 | 45.09 | 45.87 | 3,633,448 | +0.01(+0.01%) |
Oct 01, 2018 | 47.32 | 47.59 | 45.54 | 45.87 | 4,079,258 | -1.35(-2.86%) |
Sep 28, 2018 | 47.17 | 47.49 | 46.76 | 47.21 | 2,659,080 | -0.17(-0.37%) |
Sep 27, 2018 | 47.06 | 47.82 | 47.00 | 47.39 | 2,538,107 | +0.36(+0.77%) |
Sep 26, 2018 | 46.86 | 47.40 | 46.21 | 47.02 | 2,695,838 | +0.47(+1.02%) |
Sep 25, 2018 | 45.90 | 46.99 | 45.79 | 46.55 | 5,026,833 | +1.09(+2.40%) |
Sep 24, 2018 | 45.01 | 46.19 | 44.21 | 45.46 | 4,465,621 | -0.39(-0.86%) |
Sep 21, 2018 | 45.98 | 46.90 | 45.71 | 45.86 | 5,347,997 | -1.00(-2.13%) |
Sep 20, 2018 | 47.70 | 47.95 | 46.85 | 46.86 | 3,740,096 | -0.72(-1.52%) |
Sep 19, 2018 | 48.24 | 48.38 | 47.14 | 47.58 | 2,543,137 | -0.55(-1.15%) |
Sep 18, 2018 | 47.00 | 48.35 | 46.86 | 48.13 | 3,360,783 | +1.32(+2.82%) |
Sep 17, 2018 | 47.86 | 48.14 | 46.70 | 46.81 | 4,845,342 | -1.06(-2.22%) |
Sep 14, 2018 | 48.36 | 48.70 | 47.52 | 47.87 | 3,662,949 | -0.59(-1.21%) |
Sep 13, 2018 | 46.62 | 48.48 | 46.52 | 48.46 | 11,321,818 | +2.08(+4.49%) |
Sep 12, 2018 | 45.51 | 46.39 | 44.66 | 46.38 | 4,567,238 | +0.83(+1.81%) |
Sep 11, 2018 | 44.62 | 45.66 | 44.08 | 45.55 | 4,639,634 | +1.11(+2.50%) |
Sep 10, 2018 | 44.04 | 44.74 | 43.03 | 44.44 | 4,651,078 | +0.58(+1.32%) |
Sep 07, 2018 | 42.37 | 43.88 | 42.25 | 43.87 | 6,316,521 | +1.27(+2.99%) |
Sep 06, 2018 | 42.50 | 42.81 | 41.76 | 42.59 | 2,675,945 | -0.03(-0.08%) |
Sep 05, 2018 | 44.12 | 44.27 | 41.90 | 42.63 | 4,490,408 | -1.56(-3.54%) |
Sep 04, 2018 | 43.20 | 44.57 | 42.53 | 44.19 | 3,860,716 | +1.23(+2.86%) |
Aug 31, 2018 | 42.96 | 42.96 | 42.96 | 0 | +0.38(+0.90%) | |
Aug 30, 2018 | 43.14 | 43.14 | 42.49 | 42.58 | 2,495,299 | -0.65(-1.50%) |
Aug 29, 2018 | 43.64 | 43.76 | 42.97 | 43.23 | 2,338,150 | -0.29(-0.68%) |
Aug 28, 2018 | 43.74 | 43.76 | 42.94 | 43.52 | 3,195,565 | -0.14(-0.31%) |
Aug 27, 2018 | 43.57 | 44.19 | 43.39 | 43.66 | 4,906,029 | +0.24(+0.56%) |
Aug 24, 2018 | 42.92 | 43.84 | 42.87 | 43.42 | 3,681,309 | +0.61(+1.41%) |
Aug 23, 2018 | 42.01 | 43.24 | 42.01 | 42.81 | 4,051,276 | +0.58(+1.37%) |
Aug 22, 2018 | 41.23 | 42.29 | 41.23 | 42.23 | 3,145,307 | +1.01(+2.44%) |
Aug 21, 2018 | 41.44 | 41.72 | 41.13 | 41.23 | 2,805,722 | -0.27(-0.66%) |
Aug 20, 2018 | 41.60 | 41.60 | 40.78 | 41.50 | 4,464,377 | +0.05(+0.12%) |
Aug 17, 2018 | 40.94 | 41.60 | 40.33 | 41.45 | 3,795,145 | +1.10(+2.73%) |
Aug 16, 2018 | 40.94 | 40.96 | 40.25 | 40.35 | 3,573,381 | -0.07(-0.17%) |
Aug 15, 2018 | 40.94 | 41.59 | 39.89 | 40.42 | 4,152,361 | -0.97(-2.33%) |
Aug 14, 2018 | 41.78 | 42.50 | 41.22 | 41.39 | 6,318,564 | -0.26(-0.63%) |
Aug 13, 2018 | 41.90 | 42.68 | 41.30 | 41.65 | 7,603,075 | -0.40(-0.95%) |
Aug 10, 2018 | 39.81 | 42.54 | 39.67 | 42.05 | 9,334,553 | +2.27(+5.70%) |
Aug 09, 2018 | 37.79 | 40.04 | 37.77 | 39.78 | 10,878,114 | +3.19(+8.72%) |
Aug 08, 2018 | 36.47 | 36.96 | 35.09 | 36.59 | 8,754,793 | +2.61(+7.69%) |
Aug 07, 2018 | 33.83 | 34.13 | 33.54 | 33.98 | 3,746,522 | +0.19(+0.57%) |
Aug 06, 2018 | 33.29 | 33.91 | 33.03 | 33.78 | 3,881,831 | +0.51(+1.55%) |
Aug 03, 2018 | 33.22 | 33.50 | 32.65 | 33.27 | 3,736,391 | +0.05(+0.16%) |
Aug 02, 2018 | 31.88 | 33.24 | 31.68 | 33.22 | 4,016,322 | +1.16(+3.61%) |
Aug 01, 2018 | 31.91 | 32.57 | 31.81 | 32.06 | 3,144,421 | -0.02(-0.06%) |
Jul 31, 2018 | 31.83 | 32.45 | 31.64 | 32.08 | 4,410,530 | +0.37(+1.18%) |
Jul 30, 2018 | 32.63 | 33.00 | 31.53 | 31.70 | 4,992,925 | -1.14(-3.48%) |
Jul 27, 2018 | 33.82 | 34.14 | 32.25 | 32.85 | 3,757,506 | -0.95(-2.80%) |
Jul 26, 2018 | 33.98 | 34.31 | 32.80 | 33.79 | 5,251,191 | -0.50(-1.45%) |
Jul 25, 2018 | 33.44 | 34.61 | 33.32 | 34.29 | 3,895,638 | +1.02(+3.08%) |
Jul 24, 2018 | 33.80 | 34.36 | 33.05 | 33.27 | 3,487,113 | -0.20(-0.61%) |
Jul 23, 2018 | 33.01 | 33.55 | 32.83 | 33.47 | 3,147,735 | +0.41(+1.25%) |
Jul 20, 2018 | 33.23 | 33.48 | 32.98 | 33.06 | 3,009,672 | -0.17(-0.52%) |
Jul 19, 2018 | 33.39 | 33.76 | 33.17 | 33.23 | 2,285,597 | -0.22(-0.66%) |
Jul 18, 2018 | 33.83 | 33.96 | 33.22 | 33.45 | 2,259,319 | -0.29(-0.86%) |
Jul 17, 2018 | 33.32 | 33.89 | 32.97 | 33.75 | 2,936,854 | +0.12(+0.34%) |
Jul 16, 2018 | 33.65 | 33.90 | 33.18 | 33.63 | 2,026,138 | -0.04(-0.12%) |
Jul 13, 2018 | 34.01 | 34.11 | 33.37 | 33.67 | 2,136,298 | -0.19(-0.56%) |
Jul 12, 2018 | 33.18 | 34.08 | 33.15 | 33.86 | 2,695,196 | +0.80(+2.42%) |
Jul 11, 2018 | 32.82 | 33.53 | 32.82 | 33.06 | 2,486,545 | -0.17(-0.52%) |
Jul 10, 2018 | 33.94 | 34.14 | 33.04 | 33.23 | 3,406,997 | -0.61(-1.82%) |
Jul 09, 2018 | 34.02 | 34.36 | 33.57 | 33.85 | 2,732,362 | -0.03(-0.08%) |
Jul 06, 2018 | 33.51 | 34.09 | 33.50 | 33.88 | 1,493,202 | +0.37(+1.10%) |
Jul 05, 2018 | 33.44 | 33.91 | 33.12 | 33.51 | 2,258,910 | +0.16(+0.48%) |
Jul 03, 2018 | 33.35 | 33.35 | 33.35 | 0 | -0.12(-0.37%) | |
Jul 02, 2018 | 32.91 | 33.53 | 32.71 | 33.47 | 2,296,081 | +0.25(+0.76%) |
Jun 29, 2018 | 33.27 | 33.54 | 33.00 | 33.22 | 2,814,297 | +0.04(+0.11%) |
Jun 28, 2018 | 32.75 | 33.52 | 32.39 | 33.18 | 2,958,689 | +0.25(+0.76%) |
Jun 27, 2018 | 34.01 | 34.29 | 32.89 | 32.93 | 3,319,472 | -0.93(-2.75%) |
Jun 26, 2018 | 33.71 | 34.07 | 33.44 | 33.87 | 3,193,834 | +0.27(+0.82%) |
Jun 25, 2018 | 34.16 | 34.38 | 33.31 | 33.59 | 3,020,381 | -0.94(-2.72%) |
Jun 22, 2018 | 35.28 | 35.28 | 34.31 | 34.53 | 4,513,602 | -0.51(-1.45%) |
Jun 21, 2018 | 35.30 | 35.48 | 34.90 | 35.04 | 3,473,329 | -0.14(-0.41%) |
Jun 20, 2018 | 35.56 | 35.83 | 35.16 | 35.18 | 3,472,365 | -0.31(-0.87%) |
Jun 19, 2018 | 35.30 | 35.74 | 34.94 | 35.49 | 3,550,380 | -0.40(-1.10%) |
Jun 18, 2018 | 35.14 | 35.90 | 35.04 | 35.89 | 3,282,961 | +0.43(+1.22%) |
Jun 15, 2018 | 35.48 | 34.70 | 35.46 | 6,306,102 | +0.11(+0.30%) | |
Jun 14, 2018 | 34.82 | 35.63 | 34.80 | 35.35 | 3,379,777 | +0.50(+1.44%) |
Jun 13, 2018 | 35.15 | 35.27 | 34.58 | 34.85 | 3,950,201 | -0.12(-0.34%) |
Jun 12, 2018 | 34.34 | 35.27 | 34.34 | 34.97 | 3,149,319 | +0.64(+1.87%) |
Jun 11, 2018 | 34.77 | 35.08 | 34.19 | 34.32 | 4,729,482 | +0.08(+0.24%) |
Jun 08, 2018 | 34.10 | 34.39 | 33.84 | 34.24 | 5,415,000 | +0.23(+0.67%) |
Jun 07, 2018 | 34.86 | 34.86 | 33.75 | 34.01 | 3,579,986 | -0.67(-1.92%) |
Jun 06, 2018 | 34.69 | 34.89 | 34.43 | 34.68 | 3,083,152 | -0.01(-0.02%) |
Jun 05, 2018 | 34.61 | 34.99 | 34.59 | 34.69 | 4,166,664 | +0.10(+0.30%) |
Jun 04, 2018 | 34.65 | 34.82 | 34.13 | 34.58 | 1,845,809 | +0.05(+0.16%) |