Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.07 | 47.30 | 46.46 | 46.88 | 7,102,361 | -0.18(-0.39%) |
Apr 29, 2019 | 47.09 | 47.63 | 46.89 | 47.06 | 7,300,081 | +0.24(+0.52%) |
Apr 26, 2019 | 46.17 | 47.14 | 45.99 | 46.82 | 6,410,362 | +0.72(+1.56%) |
Apr 25, 2019 | 45.37 | 46.15 | 44.85 | 46.10 | 7,854,489 | +0.64(+1.41%) |
Apr 24, 2019 | 45.17 | 45.59 | 44.77 | 45.46 | 5,479,301 | +0.23(+0.52%) |
Apr 23, 2019 | 44.34 | 45.47 | 44.21 | 45.22 | 6,441,575 | +1.14(+2.58%) |
Apr 22, 2019 | 43.99 | 44.27 | 43.46 | 44.09 | 4,349,720 | +0.03(+0.07%) |
Apr 18, 2019 | 43.93 | 44.33 | 43.42 | 44.06 | 4,713,232 | +0.32(+0.73%) |
Apr 17, 2019 | 43.92 | 44.09 | 42.74 | 43.74 | 6,836,875 | -0.08(-0.18%) |
Apr 16, 2019 | 44.68 | 44.68 | 43.50 | 43.81 | 10,018,233 | -0.67(-1.51%) |
Apr 15, 2019 | 45.96 | 46.25 | 44.38 | 44.48 | 7,552,373 | -1.49(-3.24%) |
Apr 12, 2019 | 46.09 | 46.36 | 45.64 | 45.97 | 3,910,124 | +0.11(+0.23%) |
Apr 11, 2019 | 46.73 | 46.91 | 45.55 | 45.87 | 5,346,414 | -0.67(-1.44%) |
Apr 10, 2019 | 46.03 | 46.63 | 45.85 | 46.54 | 3,649,165 | +0.83(+1.81%) |
Apr 09, 2019 | 45.89 | 46.33 | 45.55 | 45.71 | 5,235,686 | -0.54(-1.18%) |
Apr 08, 2019 | 45.92 | 46.31 | 45.09 | 46.25 | 5,721,128 | +0.27(+0.59%) |
Apr 05, 2019 | 45.78 | 46.23 | 45.38 | 45.98 | 6,146,979 | +0.32(+0.70%) |
Apr 04, 2019 | 46.36 | 46.50 | 45.29 | 45.66 | 7,139,105 | -0.67(-1.45%) |
Apr 03, 2019 | 46.43 | 47.26 | 46.09 | 46.33 | 10,018,841 | +0.18(+0.40%) |
Apr 02, 2019 | 46.11 | 46.46 | 44.92 | 46.15 | 9,972,916 | +0.33(+0.72%) |
Apr 01, 2019 | 45.21 | 46.00 | 44.88 | 45.82 | 9,579,844 | +1.55(+3.49%) |
Mar 29, 2019 | 44.90 | 45.09 | 43.77 | 44.27 | 6,832,639 | -0.09(-0.20%) |
Mar 28, 2019 | 44.09 | 44.45 | 43.63 | 44.36 | 8,584,822 | +0.10(+0.22%) |
Mar 27, 2019 | 45.01 | 45.01 | 43.99 | 44.26 | 8,035,764 | -0.40(-0.89%) |
Mar 26, 2019 | 45.61 | 46.18 | 44.33 | 44.66 | 10,068,469 | -0.66(-1.45%) |
Mar 25, 2019 | 45.09 | 45.86 | 44.78 | 45.32 | 7,232,259 | +0.11(+0.23%) |
Mar 22, 2019 | 46.60 | 46.73 | 44.64 | 45.21 | 11,525,881 | -1.67(-3.56%) |
Mar 21, 2019 | 44.45 | 47.10 | 44.27 | 46.88 | 14,484,403 | +2.35(+5.29%) |
Mar 20, 2019 | 44.73 | 45.42 | 44.50 | 44.52 | 14,793,974 | -0.25(-0.56%) |
Mar 19, 2019 | 43.99 | 45.61 | 43.69 | 44.78 | 16,689,945 | +1.40(+3.22%) |
Mar 18, 2019 | 43.34 | 43.56 | 42.56 | 43.38 | 10,585,124 | +0.33(+0.76%) |
Mar 15, 2019 | 42.46 | 43.51 | 42.35 | 43.05 | 21,246,722 | +1.26(+3.02%) |
Mar 14, 2019 | 42.18 | 42.37 | 41.70 | 41.79 | 7,590,805 | -0.37(-0.87%) |
Mar 13, 2019 | 41.31 | 42.39 | 41.05 | 42.15 | 8,059,036 | +1.03(+2.51%) |
Mar 12, 2019 | 41.54 | 41.62 | 41.05 | 41.12 | 6,712,643 | -0.28(-0.68%) |
Mar 11, 2019 | 40.73 | 41.57 | 40.50 | 41.40 | 9,797,991 | +0.86(+2.12%) |
Mar 08, 2019 | 39.56 | 40.63 | 39.44 | 40.54 | 9,055,886 | +0.59(+1.47%) |
Mar 07, 2019 | 40.93 | 40.97 | 39.72 | 39.95 | 10,853,471 | -1.10(-2.68%) |
Mar 06, 2019 | 40.46 | 41.34 | 40.38 | 41.05 | 12,995,584 | +0.66(+1.62%) |
Mar 05, 2019 | 40.36 | 40.51 | 39.60 | 40.40 | 7,813,394 | +0.09(+0.22%) |
Mar 04, 2019 | 41.53 | 41.72 | 39.85 | 40.31 | 12,573,276 | -1.01(-2.45%) |
Mar 01, 2019 | 41.09 | 41.65 | 40.69 | 41.32 | 9,768,530 | +0.68(+1.66%) |
Feb 28, 2019 | 40.30 | 40.85 | 40.19 | 40.65 | 12,697,560 | +0.34(+0.84%) |
Feb 27, 2019 | 40.57 | 40.86 | 40.14 | 40.31 | 8,804,368 | -0.28(-0.69%) |
Feb 26, 2019 | 40.34 | 41.17 | 40.24 | 40.59 | 9,531,815 | +0.12(+0.29%) |
Feb 25, 2019 | 40.34 | 40.71 | 39.55 | 40.47 | 12,767,137 | +0.44(+1.11%) |
Feb 22, 2019 | 40.51 | 40.75 | 39.79 | 40.03 | 13,554,853 | -0.39(-0.95%) |
Feb 21, 2019 | 41.19 | 41.34 | 40.19 | 40.42 | 17,255,622 | -0.85(-2.06%) |
Feb 20, 2019 | 43.09 | 43.95 | 40.98 | 41.26 | 21,840,756 | -1.64(-3.82%) |
Feb 19, 2019 | 42.88 | 43.20 | 41.96 | 42.90 | 17,895,126 | -0.12(-0.27%) |
Feb 15, 2019 | 43.86 | 43.98 | 42.58 | 43.02 | 17,782,302 | -0.80(-1.83%) |
Feb 14, 2019 | 42.53 | 44.94 | 42.24 | 43.82 | 23,354,058 | +0.83(+1.93%) |
Feb 13, 2019 | 41.41 | 43.72 | 41.32 | 42.99 | 53,592,056 | +2.80(+6.96%) |
Feb 12, 2019 | 38.91 | 40.74 | 38.69 | 40.19 | 34,543,492 | +1.50(+3.89%) |
Feb 11, 2019 | 42.25 | 42.25 | 38.44 | 38.69 | 46,539,728 | -3.18(-7.60%) |
Feb 08, 2019 | 42.23 | 42.37 | 41.36 | 41.87 | 19,983,060 | -0.53(-1.25%) |
Feb 07, 2019 | 41.68 | 42.76 | 41.52 | 42.40 | 17,958,122 | +0.93(+2.23%) |
Feb 06, 2019 | 43.41 | 43.41 | 41.02 | 41.48 | 35,877,688 | -4.67(-10.12%) |
Feb 05, 2019 | 45.27 | 46.39 | 44.96 | 46.15 | 8,956,230 | +1.02(+2.27%) |
Feb 04, 2019 | 44.68 | 45.36 | 44.44 | 45.12 | 11,016,972 | +0.74(+1.67%) |
Feb 01, 2019 | 45.52 | 45.81 | 43.90 | 44.38 | 17,274,204 | -1.19(-2.60%) |
Jan 31, 2019 | 44.81 | 45.81 | 44.35 | 45.57 | 10,429,051 | +0.90(+2.01%) |
Jan 30, 2019 | 44.54 | 44.68 | 43.89 | 44.67 | 8,997,820 | +0.56(+1.27%) |
Jan 29, 2019 | 44.72 | 44.82 | 43.63 | 44.11 | 8,003,536 | -0.97(-2.16%) |
Jan 28, 2019 | 45.34 | 45.55 | 44.33 | 45.08 | 9,129,148 | -1.02(-2.22%) |
Jan 25, 2019 | 46.16 | 46.68 | 45.42 | 46.11 | 6,399,178 | +0.51(+1.12%) |
Jan 24, 2019 | 44.31 | 45.72 | 44.26 | 45.60 | 6,226,948 | +1.21(+2.72%) |
Jan 23, 2019 | 45.64 | 45.76 | 44.01 | 44.39 | 9,279,813 | -1.00(-2.21%) |
Jan 22, 2019 | 46.46 | 46.46 | 45.16 | 45.39 | 8,724,256 | -1.53(-3.27%) |
Jan 18, 2019 | 46.19 | 47.57 | 46.15 | 46.93 | 10,951,432 | +1.22(+2.68%) |
Jan 17, 2019 | 45.29 | 45.94 | 44.77 | 45.70 | 8,116,192 | +0.24(+0.53%) |
Jan 16, 2019 | 45.10 | 45.70 | 44.24 | 45.46 | 9,650,576 | +0.28(+0.62%) |
Jan 15, 2019 | 45.65 | 46.19 | 44.97 | 45.18 | 8,491,000 | -0.43(-0.95%) |
Jan 14, 2019 | 44.44 | 45.99 | 44.20 | 45.61 | 10,552,670 | +0.72(+1.61%) |
Jan 11, 2019 | 44.74 | 45.18 | 42.89 | 44.89 | 36,725,424 | -1.39(-3.00%) |
Jan 10, 2019 | 48.71 | 49.67 | 48.32 | 46.28 | 6,624,461 | -2.75(-5.61%) |
Jan 09, 2019 | 48.59 | 49.59 | 48.14 | 49.03 | 8,054,148 | +0.83(+1.72%) |
Jan 08, 2019 | 47.33 | 49.29 | 47.26 | 48.20 | 12,885,172 | +1.42(+3.03%) |
Jan 07, 2019 | 45.57 | 47.34 | 45.42 | 46.78 | 9,446,244 | +1.28(+2.82%) |
Jan 04, 2019 | 44.37 | 45.87 | 43.53 | 45.50 | 9,415,422 | +1.75(+3.99%) |
Jan 03, 2019 | 44.80 | 45.00 | 43.41 | 43.75 | 8,605,239 | -1.61(-3.55%) |
Jan 02, 2019 | 43.65 | 45.83 | 43.54 | 45.36 | 7,419,971 | +0.44(+0.99%) |
Dec 31, 2018 | 45.37 | 45.64 | 44.38 | 44.92 | 8,075,664 | -0.22(-0.49%) |
Dec 28, 2018 | 45.64 | 45.90 | 44.47 | 45.14 | 5,996,203 | -0.23(-0.51%) |
Dec 27, 2018 | 44.09 | 45.39 | 43.61 | 45.37 | 7,805,272 | +0.60(+1.34%) |
Dec 26, 2018 | 42.86 | 44.80 | 42.16 | 44.78 | 12,470,351 | +2.34(+5.52%) |
Dec 24, 2018 | 43.74 | 44.65 | 42.36 | 42.43 | 7,122,085 | -1.79(-4.06%) |
Dec 21, 2018 | 45.93 | 46.26 | 43.37 | 44.23 | 20,017,998 | -1.16(-2.55%) |
Dec 20, 2018 | 44.54 | 46.04 | 44.30 | 45.38 | 10,208,747 | +0.69(+1.55%) |
Dec 19, 2018 | 45.65 | 46.42 | 44.23 | 44.69 | 8,670,009 | -0.95(-2.09%) |
Dec 18, 2018 | 46.06 | 46.16 | 45.12 | 45.64 | 9,097,885 | +0.23(+0.51%) |
Dec 17, 2018 | 45.91 | 46.70 | 44.99 | 45.41 | 9,068,808 | -0.65(-1.40%) |
Dec 14, 2018 | 45.79 | 46.73 | 45.31 | 46.06 | 7,424,290 | -0.73(-1.57%) |
Dec 13, 2018 | 47.02 | 47.52 | 46.03 | 46.79 | 8,033,386 | +0.06(+0.12%) |
Dec 12, 2018 | 47.31 | 48.44 | 46.70 | 46.73 | 11,873,594 | +0.24(+0.52%) |
Dec 11, 2018 | 46.85 | 47.13 | 46.03 | 46.49 | 11,056,388 | +0.31(+0.67%) |
Dec 10, 2018 | 45.56 | 46.66 | 45.02 | 46.18 | 11,373,277 | +0.63(+1.38%) |
Dec 07, 2018 | 46.17 | 47.04 | 45.53 | 45.56 | 18,948,616 | -0.89(-1.91%) |
Dec 06, 2018 | 44.61 | 46.60 | 43.89 | 46.44 | 19,193,120 | +1.57(+3.50%) |
Dec 04, 2018 | 45.01 | 46.69 | 44.70 | 44.87 | 23,321,726 | -0.08(-0.17%) |
Dec 03, 2018 | 49.19 | 49.62 | 44.80 | 44.95 | 31,678,134 | -3.16(-6.58%) |
Nov 30, 2018 | 50.67 | 50.69 | 47.52 | 48.11 | 15,044,729 | -2.59(-5.10%) |
Nov 29, 2018 | 48.85 | 51.04 | 48.81 | 50.70 | 9,619,827 | +1.49(+3.02%) |
Nov 28, 2018 | 49.29 | 49.40 | 48.21 | 49.21 | 7,738,428 | +0.26(+0.53%) |
Nov 27, 2018 | 48.82 | 49.02 | 48.04 | 48.95 | 8,080,989 | -0.15(-0.31%) |
Nov 26, 2018 | 48.89 | 49.21 | 48.22 | 49.11 | 9,622,623 | +0.83(+1.72%) |
Nov 23, 2018 | 48.67 | 49.19 | 47.96 | 48.28 | 5,316,631 | -0.77(-1.57%) |
Nov 21, 2018 | 49.05 | 49.05 | 49.05 | 0 | +1.53(+3.23%) | |
Nov 20, 2018 | 46.08 | 48.13 | 45.17 | 47.52 | 14,308,294 | +0.12(+0.24%) |
Nov 19, 2018 | 49.01 | 49.07 | 47.16 | 47.40 | 13,523,013 | -1.74(-3.53%) |
Nov 16, 2018 | 51.18 | 51.22 | 49.05 | 49.14 | 11,088,486 | -2.53(-4.89%) |
Nov 15, 2018 | 49.59 | 51.77 | 49.22 | 51.66 | 12,707,593 | +1.89(+3.80%) |
Nov 14, 2018 | 51.31 | 51.60 | 49.55 | 49.77 | 9,415,602 | -0.92(-1.81%) |
Nov 13, 2018 | 52.28 | 53.03 | 50.53 | 50.69 | 10,713,319 | -1.29(-2.49%) |
Nov 12, 2018 | 53.05 | 53.63 | 51.90 | 51.98 | 13,024,652 | -1.08(-2.04%) |
Nov 09, 2018 | 53.05 | 54.90 | 51.60 | 53.06 | 35,811,864 | -7.50(-12.39%) |
Nov 08, 2018 | 63.05 | 63.08 | 60.14 | 60.57 | 14,995,560 | -2.22(-3.53%) |
Nov 07, 2018 | 62.95 | 64.24 | 62.69 | 62.78 | 13,144,424 | +0.81(+1.31%) |
Nov 06, 2018 | 62.04 | 63.64 | 61.41 | 61.97 | 9,772,268 | -0.09(-0.14%) |
Nov 05, 2018 | 65.59 | 65.88 | 61.73 | 62.06 | 16,996,596 | -4.49(-6.74%) |
Nov 02, 2018 | 67.47 | 67.80 | 65.96 | 66.55 | 6,326,400 | -0.32(-0.48%) |
Nov 01, 2018 | 67.02 | 67.26 | 65.54 | 66.86 | 5,269,247 | +0.26(+0.39%) |
Oct 31, 2018 | 66.24 | 67.66 | 65.71 | 66.60 | 7,839,716 | +1.51(+2.33%) |
Oct 30, 2018 | 63.36 | 65.11 | 63.03 | 65.09 | 9,582,761 | +2.18(+3.47%) |
Oct 29, 2018 | 67.85 | 67.85 | 61.15 | 62.91 | 11,464,128 | -3.49(-5.26%) |
Oct 26, 2018 | 65.83 | 67.72 | 65.20 | 66.40 | 6,776,753 | -1.43(-2.10%) |
Oct 25, 2018 | 65.61 | 68.22 | 65.26 | 67.83 | 7,350,896 | +2.96(+4.57%) |
Oct 24, 2018 | 66.68 | 67.61 | 64.86 | 64.87 | 11,537,236 | -1.67(-2.51%) |
Oct 23, 2018 | 65.39 | 66.93 | 64.35 | 66.54 | 7,102,291 | -0.77(-1.15%) |
Oct 22, 2018 | 67.62 | 68.44 | 66.86 | 67.31 | 6,195,965 | +0.03(+0.04%) |
Oct 19, 2018 | 69.64 | 70.18 | 67.07 | 67.28 | 11,167,382 | -1.99(-2.87%) |
Oct 18, 2018 | 71.35 | 71.94 | 68.70 | 69.27 | 20,889,086 | -6.26(-8.29%) |
Oct 17, 2018 | 74.61 | 75.75 | 74.23 | 75.53 | 5,514,371 | -0.41(-0.55%) |
Oct 16, 2018 | 73.77 | 76.18 | 73.56 | 75.94 | 7,451,355 | +2.95(+4.04%) |
Oct 15, 2018 | 72.86 | 73.98 | 71.43 | 72.99 | 11,940,459 | -2.17(-2.89%) |
Oct 12, 2018 | 75.62 | 77.41 | 73.84 | 75.16 | 13,162,972 | +3.93(+5.51%) |
Oct 11, 2018 | 71.19 | 72.96 | 70.64 | 71.23 | 8,221,453 | +0.26(+0.37%) |
Oct 10, 2018 | 74.73 | 74.89 | 70.83 | 70.97 | 10,174,662 | -3.92(-5.23%) |
Oct 09, 2018 | 74.16 | 76.06 | 73.91 | 74.89 | 4,787,215 | +0.01(+0.01%) |
Oct 08, 2018 | 76.22 | 76.44 | 73.63 | 74.88 | 6,330,654 | -1.89(-2.46%) |
Oct 05, 2018 | 77.41 | 78.13 | 75.87 | 76.77 | 5,475,146 | -0.74(-0.96%) |
Oct 04, 2018 | 79.58 | 79.75 | 77.00 | 77.51 | 7,785,285 | -2.57(-3.20%) |
Oct 03, 2018 | 80.85 | 80.96 | 79.60 | 80.08 | 4,738,026 | -0.36(-0.44%) |
Oct 02, 2018 | 80.08 | 80.78 | 79.29 | 80.44 | 5,572,109 | +0.11(+0.13%) |
Oct 01, 2018 | 81.20 | 81.68 | 79.39 | 80.33 | 6,449,707 | +0.09(+0.11%) |
Sep 28, 2018 | 79.83 | 80.78 | 79.81 | 80.24 | 6,971,138 | +0.31(+0.39%) |
Sep 27, 2018 | 79.04 | 80.28 | 79.02 | 79.93 | 5,985,586 | +1.25(+1.59%) |
Sep 26, 2018 | 78.24 | 79.54 | 78.15 | 78.68 | 6,644,012 | +1.00(+1.29%) |
Sep 25, 2018 | 78.05 | 78.38 | 77.04 | 77.68 | 6,253,247 | -0.07(-0.09%) |
Sep 24, 2018 | 76.88 | 77.83 | 76.54 | 77.74 | 6,316,272 | +0.30(+0.39%) |
Sep 21, 2018 | 78.45 | 78.45 | 77.41 | 77.45 | 11,590,676 | -0.35(-0.45%) |
Sep 20, 2018 | 77.08 | 78.17 | 76.54 | 77.79 | 4,550,083 | +1.03(+1.34%) |
Sep 19, 2018 | 77.10 | 77.29 | 75.74 | 76.76 | 4,025,015 | -0.05(-0.06%) |
Sep 18, 2018 | 76.03 | 77.53 | 76.03 | 76.81 | 5,124,619 | +0.72(+0.95%) |
Sep 17, 2018 | 78.60 | 78.98 | 75.87 | 76.09 | 6,535,180 | -2.31(-2.94%) |
Sep 14, 2018 | 77.65 | 79.12 | 77.58 | 78.39 | 6,243,565 | +0.81(+1.04%) |
Sep 13, 2018 | 77.74 | 78.52 | 77.00 | 77.58 | 6,240,559 | -0.09(-0.11%) |
Sep 12, 2018 | 76.88 | 78.60 | 76.01 | 77.67 | 9,162,607 | +0.98(+1.28%) |
Sep 11, 2018 | 72.23 | 76.72 | 72.02 | 76.68 | 14,569,158 | +5.05(+7.06%) |
Sep 10, 2018 | 71.26 | 72.08 | 70.66 | 71.63 | 5,471,011 | +0.67(+0.94%) |
Sep 07, 2018 | 69.29 | 71.10 | 69.27 | 70.96 | 5,239,291 | +1.55(+2.24%) |
Sep 06, 2018 | 69.09 | 69.86 | 68.63 | 69.41 | 5,997,296 | +0.30(+0.43%) |
Sep 05, 2018 | 70.35 | 70.59 | 68.48 | 69.11 | 5,499,266 | -1.28(-1.82%) |
Sep 04, 2018 | 69.57 | 70.45 | 69.48 | 70.39 | 6,861,092 | +0.85(+1.22%) |
Aug 31, 2018 | 69.55 | 69.55 | 69.55 | 0 | -1.93(-2.70%) | |
Aug 30, 2018 | 71.76 | 73.09 | 70.99 | 71.48 | 8,105,217 | -0.78(-1.08%) |
Aug 29, 2018 | 71.32 | 72.73 | 71.26 | 72.26 | 4,937,932 | +0.88(+1.23%) |
Aug 28, 2018 | 71.62 | 71.70 | 70.79 | 71.38 | 4,229,655 | -0.09(-0.12%) |
Aug 27, 2018 | 72.22 | 72.34 | 70.73 | 71.47 | 6,130,128 | +0.00(+0.00%) |
Aug 24, 2018 | 69.17 | 71.53 | 68.93 | 71.47 | 9,215,853 | +2.82(+4.10%) |
Aug 23, 2018 | 69.03 | 69.34 | 68.01 | 68.65 | 7,038,758 | -0.25(-0.36%) |
Aug 22, 2018 | 67.12 | 68.99 | 67.04 | 68.90 | 8,279,737 | +1.71(+2.54%) |
Aug 21, 2018 | 66.82 | 67.77 | 66.59 | 67.19 | 6,234,683 | +0.70(+1.06%) |
Aug 20, 2018 | 66.76 | 66.93 | 65.80 | 66.49 | 4,747,883 | -0.21(-0.32%) |
Aug 17, 2018 | 67.05 | 67.20 | 65.91 | 66.70 | 5,755,580 | -0.52(-0.77%) |
Aug 16, 2018 | 67.21 | 67.51 | 66.47 | 67.22 | 9,812,782 | +0.37(+0.55%) |
Aug 15, 2018 | 67.90 | 68.30 | 66.02 | 66.85 | 8,878,992 | -1.91(-2.78%) |
Aug 14, 2018 | 68.53 | 69.20 | 67.69 | 68.76 | 5,007,633 | +0.74(+1.09%) |
Aug 13, 2018 | 68.11 | 69.74 | 67.76 | 68.02 | 5,931,627 | -0.09(-0.13%) |
Aug 10, 2018 | 67.62 | 68.52 | 67.30 | 68.11 | 4,798,994 | +0.11(+0.16%) |
Aug 09, 2018 | 67.54 | 68.46 | 67.10 | 68.00 | 7,848,974 | +0.47(+0.70%) |
Aug 08, 2018 | 67.59 | 68.05 | 66.82 | 67.53 | 7,176,982 | -0.21(-0.31%) |
Aug 07, 2018 | 68.07 | 69.13 | 67.39 | 67.74 | 8,176,585 | -0.33(-0.48%) |
Aug 06, 2018 | 68.64 | 69.07 | 67.96 | 68.07 | 6,624,457 | -0.72(-1.05%) |
Aug 03, 2018 | 71.86 | 72.58 | 68.22 | 68.79 | 13,166,808 | -2.64(-3.70%) |
Aug 02, 2018 | 71.04 | 71.53 | 69.98 | 71.44 | 6,857,155 | +0.95(+1.34%) |
Aug 01, 2018 | 71.16 | 71.94 | 70.34 | 70.49 | 6,291,777 | -0.33(-0.46%) |
Jul 31, 2018 | 70.33 | 71.66 | 69.94 | 70.82 | 6,606,428 | +0.65(+0.92%) |
Jul 30, 2018 | 72.70 | 72.81 | 69.25 | 70.17 | 9,234,296 | -2.52(-3.46%) |
Jul 27, 2018 | 74.35 | 74.82 | 72.03 | 72.69 | 6,301,207 | -2.21(-2.95%) |
Jul 26, 2018 | 76.58 | 76.80 | 74.72 | 74.90 | 6,407,589 | -1.74(-2.27%) |
Jul 25, 2018 | 75.82 | 76.92 | 75.55 | 76.64 | 4,650,398 | +1.00(+1.33%) |
Jul 24, 2018 | 77.30 | 75.20 | 75.63 | 4,937,782 | -1.29(-1.68%) | |
Jul 23, 2018 | 77.17 | 76.03 | 76.92 | 3,373,086 | +0.10(+0.13%) | |
Jul 20, 2018 | 78.09 | 76.73 | 76.83 | 5,872,716 | -0.93(-1.19%) | |
Jul 19, 2018 | 78.31 | 77.35 | 77.75 | 3,670,013 | -0.64(-0.81%) | |
Jul 18, 2018 | 77.89 | 78.58 | 77.55 | 78.39 | 5,467,411 | +0.31(+0.40%) |
Jul 17, 2018 | 76.36 | 78.29 | 74.80 | 78.08 | 5,041,380 | +0.69(+0.90%) |
Jul 16, 2018 | 78.72 | 78.75 | 77.26 | 77.39 | 4,304,962 | -1.22(-1.56%) |
Jul 13, 2018 | 78.61 | 4,718,068 | +0.13(+0.16%) | |||
Jul 12, 2018 | 76.48 | 78.57 | 75.88 | 78.49 | 9,017,827 | +2.66(+3.51%) |
Jul 11, 2018 | 72.68 | 76.55 | 72.68 | 75.83 | 8,491,598 | +2.33(+3.18%) |
Jul 10, 2018 | 74.27 | 74.34 | 72.99 | 73.49 | 3,051,705 | -0.63(-0.85%) |
Jul 09, 2018 | 74.95 | 75.23 | 73.24 | 74.12 | 4,682,641 | -0.34(-0.45%) |
Jul 06, 2018 | 73.50 | 74.74 | 73.33 | 74.46 | 3,062,699 | +0.96(+1.31%) |
Jul 05, 2018 | 73.80 | 74.09 | 73.00 | 73.49 | 8,175,220 | +0.30(+0.41%) |
Jul 03, 2018 | 73.19 | 73.19 | 73.19 | 0 | -1.35(-1.81%) | |
Jul 02, 2018 | 72.69 | 74.59 | 72.34 | 74.54 | 3,447,033 | +0.93(+1.26%) |
Jun 29, 2018 | 74.50 | 73.39 | 73.62 | 5,258,906 | +0.30(+0.41%) | |
Jun 28, 2018 | 71.38 | 73.49 | 71.05 | 73.32 | 4,929,812 | +2.50(+3.53%) |
Jun 27, 2018 | 73.09 | 73.20 | 70.80 | 70.82 | 4,662,526 | -1.78(-2.46%) |
Jun 26, 2018 | 72.65 | 73.71 | 71.79 | 72.60 | 5,044,126 | +0.55(+0.76%) |
Jun 25, 2018 | 72.53 | 72.73 | 71.51 | 72.05 | 5,588,739 | -1.23(-1.68%) |
Jun 22, 2018 | 73.75 | 73.82 | 72.55 | 73.29 | 4,124,900 | -0.07(-0.09%) |
Jun 21, 2018 | 74.44 | 75.15 | 72.64 | 73.36 | 4,388,188 | -0.76(-1.03%) |
Jun 20, 2018 | 74.51 | 74.92 | 74.06 | 74.12 | 3,695,208 | -0.39(-0.52%) |
Jun 19, 2018 | 73.93 | 74.56 | 72.98 | 74.50 | 3,872,489 | -0.61(-0.81%) |
Jun 18, 2018 | 74.29 | 75.17 | 73.76 | 75.11 | 4,137,843 | +0.44(+0.59%) |
Jun 15, 2018 | 75.07 | 74.96 | 74.67 | 6,838,383 | -0.29(-0.39%) | |
Jun 14, 2018 | 74.11 | 76.44 | 74.08 | 74.96 | 6,964,249 | +1.00(+1.36%) |
Jun 13, 2018 | 73.35 | 74.77 | 73.02 | 73.95 | 8,951,892 | +0.70(+0.96%) |
Jun 12, 2018 | 72.57 | 73.35 | 72.14 | 73.25 | 4,469,867 | +0.91(+1.25%) |
Jun 11, 2018 | 71.62 | 72.85 | 71.60 | 72.34 | 5,295,547 | +0.68(+0.96%) |
Jun 08, 2018 | 70.85 | 72.18 | 70.85 | 71.66 | 4,844,162 | +0.33(+0.46%) |
Jun 07, 2018 | 72.14 | 72.61 | 70.49 | 71.33 | 4,457,857 | -0.81(-1.12%) |
Jun 06, 2018 | 72.35 | 72.14 | 6,882,282 | +1.95(+2.78%) | ||
Jun 05, 2018 | 70.21 | 70.75 | 69.63 | 70.19 | 5,550,669 | -0.02(-0.03%) |
Jun 04, 2018 | 70.66 | 71.24 | 70.09 | 70.21 | 4,286,339 | -0.23(-0.33%) |
Jun 01, 2018 | 68.89 | 70.62 | 68.26 | 70.44 | 6,622,957 | +2.04(+2.99%) |
May 31, 2018 | 68.32 | 69.72 | 68.19 | 68.40 | 6,238,229 | +0.21(+0.31%) |
May 30, 2018 | 68.41 | 68.69 | 68.01 | 68.19 | 4,244,146 | +0.05(+0.07%) |
May 29, 2018 | 68.29 | 68.67 | 67.39 | 68.14 | 5,033,994 | -0.79(-1.15%) |
May 25, 2018 | 68.93 | 68.93 | 68.93 | 0 | +0.64(+0.93%) | |
May 24, 2018 | 69.21 | 69.39 | 67.57 | 68.29 | 5,728,940 | -0.91(-1.31%) |
May 23, 2018 | 68.22 | 69.26 | 68.05 | 69.20 | 3,949,091 | +0.38(+0.55%) |
May 22, 2018 | 69.40 | 70.00 | 68.71 | 68.82 | 4,154,294 | -0.10(-0.14%) |
May 21, 2018 | 69.93 | 70.90 | 68.67 | 68.92 | 6,626,829 | -0.52(-0.75%) |
May 18, 2018 | 68.99 | 69.58 | 68.53 | 69.44 | 5,881,688 | +0.32(+0.46%) |
May 17, 2018 | 67.81 | 69.35 | 67.63 | 69.12 | 6,684,014 | +1.28(+1.89%) |
May 16, 2018 | 68.61 | 69.39 | 67.62 | 67.84 | 5,212,297 | +0.15(+0.23%) |
May 15, 2018 | 68.47 | 68.63 | 67.20 | 67.68 | 4,039,304 | -1.48(-2.13%) |
May 14, 2018 | 69.32 | 69.78 | 68.52 | 69.16 | 3,073,663 | +0.00(+0.00%) |
May 11, 2018 | 70.19 | 70.20 | 68.75 | 69.16 | 5,179,748 | -1.16(-1.65%) |
May 10, 2018 | 69.24 | 70.33 | 68.79 | 70.32 | 5,255,706 | +1.53(+2.23%) |
May 09, 2018 | 67.50 | 69.49 | 67.34 | 68.78 | 5,872,140 | +1.64(+2.44%) |
May 08, 2018 | 67.19 | 67.67 | 66.73 | 67.14 | 3,900,568 | -0.73(-1.08%) |
May 07, 2018 | 67.78 | 68.22 | 67.13 | 67.88 | 5,955,481 | +0.51(+0.76%) |
May 04, 2018 | 63.95 | 67.44 | 63.68 | 67.37 | 11,775,802 | +2.91(+4.52%) |
May 03, 2018 | 66.06 | 68.51 | 61.79 | 64.45 | 23,044,808 | -1.51(-2.30%) |
May 02, 2018 | 65.53 | 66.45 | 65.26 | 65.97 | 7,956,645 | +0.57(+0.87%) |