Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.41 | 49.66 | 49.10 | 49.24 | 1,320,502 | -0.46(-0.93%) |
Apr 29, 2019 | 49.81 | 49.90 | 49.41 | 49.70 | 1,383,746 | +0.35(+0.71%) |
Apr 26, 2019 | 49.15 | 49.51 | 48.81 | 49.35 | 2,535,200 | +0.70(+1.44%) |
Apr 25, 2019 | 48.82 | 48.87 | 48.30 | 48.65 | 2,815,827 | -0.93(-1.88%) |
Apr 24, 2019 | 50.05 | 50.05 | 49.49 | 49.58 | 2,041,288 | -0.62(-1.24%) |
Apr 23, 2019 | 49.98 | 50.32 | 49.82 | 50.20 | 1,719,185 | +0.41(+0.82%) |
Apr 22, 2019 | 49.71 | 49.88 | 49.49 | 49.79 | 3,040,332 | -0.58(-1.15%) |
Apr 18, 2019 | 50.29 | 50.52 | 49.97 | 50.37 | 2,289,300 | +0.10(+0.20%) |
Apr 17, 2019 | 50.45 | 50.60 | 50.11 | 50.27 | 2,318,808 | -0.03(-0.06%) |
Apr 16, 2019 | 50.11 | 50.40 | 49.93 | 50.30 | 2,406,912 | +1.00(+2.03%) |
Apr 15, 2019 | 49.51 | 49.72 | 49.04 | 49.30 | 1,730,444 | -0.89(-1.77%) |
Apr 12, 2019 | 50.60 | 50.70 | 50.06 | 50.19 | 4,097,800 | +0.59(+1.19%) |
Apr 11, 2019 | 49.78 | 49.91 | 49.46 | 49.60 | 2,357,363 | -0.80(-1.59%) |
Apr 10, 2019 | 49.56 | 51.24 | 49.56 | 50.40 | 9,060,366 | +1.76(+3.62%) |
Apr 09, 2019 | 48.84 | 48.92 | 48.60 | 48.64 | 2,124,934 | +0.03(+0.06%) |
Apr 08, 2019 | 48.35 | 48.75 | 48.11 | 48.61 | 2,294,326 | -0.06(-0.12%) |
Apr 05, 2019 | 48.34 | 48.74 | 48.20 | 48.67 | 2,445,100 | +0.62(+1.29%) |
Apr 04, 2019 | 47.83 | 48.20 | 47.71 | 48.05 | 4,026,740 | +0.05(+0.10%) |
Apr 03, 2019 | 48.00 | 48.32 | 47.80 | 48.00 | 3,994,228 | +1.13(+2.41%) |
Apr 02, 2019 | 46.95 | 47.11 | 46.83 | 46.87 | 2,229,232 | -0.30(-0.64%) |
Apr 01, 2019 | 46.41 | 47.21 | 46.41 | 47.17 | 3,604,903 | +1.19(+2.59%) |
Mar 29, 2019 | 45.89 | 46.21 | 45.67 | 45.98 | 3,690,100 | +0.91(+2.02%) |
Mar 28, 2019 | 44.90 | 45.09 | 44.55 | 45.07 | 2,966,273 | +0.09(+0.20%) |
Mar 27, 2019 | 45.22 | 45.37 | 44.68 | 44.98 | 2,237,036 | +0.16(+0.36%) |
Mar 26, 2019 | 45.03 | 45.15 | 44.56 | 44.82 | 2,416,578 | -0.16(-0.36%) |
Mar 25, 2019 | 44.90 | 45.42 | 44.76 | 44.98 | 2,739,026 | -0.28(-0.62%) |
Mar 22, 2019 | 46.12 | 46.28 | 45.18 | 45.26 | 4,217,400 | -1.64(-3.50%) |
Mar 21, 2019 | 45.33 | 47.00 | 45.26 | 46.90 | 4,916,572 | -0.10(-0.21%) |
Mar 20, 2019 | 46.96 | 47.49 | 46.40 | 47.00 | 3,969,423 | -0.06(-0.13%) |
Mar 19, 2019 | 47.11 | 47.19 | 46.85 | 47.06 | 2,876,019 | +0.22(+0.47%) |
Mar 18, 2019 | 46.95 | 46.99 | 46.69 | 46.84 | 2,734,520 | +0.88(+1.91%) |
Mar 15, 2019 | 45.73 | 46.05 | 45.71 | 45.96 | 3,000,400 | +0.46(+1.01%) |
Mar 14, 2019 | 45.66 | 45.69 | 45.15 | 45.50 | 1,686,671 | -0.12(-0.26%) |
Mar 13, 2019 | 45.65 | 45.95 | 45.59 | 45.62 | 1,884,034 | -0.11(-0.24%) |
Mar 12, 2019 | 45.54 | 45.75 | 45.16 | 45.73 | 3,464,937 | +0.20(+0.44%) |
Mar 11, 2019 | 45.18 | 45.61 | 45.05 | 45.53 | 4,059,710 | +1.90(+4.35%) |
Mar 08, 2019 | 43.80 | 43.80 | 43.25 | 43.63 | 5,227,100 | -0.82(-1.84%) |
Mar 07, 2019 | 45.13 | 45.14 | 44.26 | 44.45 | 4,580,970 | -1.48(-3.22%) |
Mar 06, 2019 | 46.51 | 46.51 | 45.85 | 45.93 | 2,347,350 | -0.64(-1.37%) |
Mar 05, 2019 | 45.71 | 46.79 | 45.32 | 46.57 | 7,615,855 | +2.77(+6.32%) |
Mar 04, 2019 | 44.18 | 44.24 | 43.26 | 43.80 | 2,941,531 | +1.16(+2.72%) |
Mar 01, 2019 | 42.95 | 43.03 | 42.43 | 42.64 | 2,850,200 | -0.17(-0.40%) |
Feb 28, 2019 | 42.91 | 43.23 | 42.77 | 42.81 | 3,352,460 | -0.79(-1.81%) |
Feb 27, 2019 | 43.45 | 43.68 | 43.20 | 43.60 | 4,333,931 | -0.42(-0.95%) |
Feb 26, 2019 | 43.75 | 44.15 | 43.65 | 44.02 | 2,560,340 | -0.14(-0.32%) |
Feb 25, 2019 | 44.25 | 44.54 | 44.04 | 44.16 | 3,973,462 | -0.02(-0.05%) |
Feb 22, 2019 | 44.00 | 44.25 | 43.60 | 44.18 | 2,688,300 | +1.11(+2.58%) |
Feb 21, 2019 | 43.62 | 43.74 | 42.83 | 43.07 | 3,531,216 | -0.35(-0.81%) |
Feb 20, 2019 | 43.44 | 43.93 | 43.35 | 43.42 | 2,882,064 | +0.18(+0.42%) |
Feb 19, 2019 | 42.90 | 43.53 | 42.74 | 43.24 | 3,154,359 | +0.38(+0.87%) |
Feb 15, 2019 | 42.92 | 43.31 | 42.82 | 42.87 | 2,446,200 | -0.03(-0.08%) |
Feb 14, 2019 | 43.01 | 43.25 | 42.70 | 42.90 | 5,024,290 | -0.96(-2.19%) |
Feb 13, 2019 | 44.22 | 44.38 | 43.61 | 43.86 | 3,377,536 | -0.76(-1.70%) |
Feb 12, 2019 | 44.80 | 44.95 | 44.46 | 44.62 | 2,992,186 | -0.07(-0.16%) |
Feb 11, 2019 | 44.93 | 45.21 | 44.66 | 44.69 | 2,945,683 | +0.46(+1.04%) |
Feb 08, 2019 | 43.80 | 44.35 | 43.66 | 44.23 | 1,806,300 | +0.33(+0.75%) |
Feb 07, 2019 | 44.10 | 44.55 | 43.50 | 43.90 | 2,144,495 | -0.92(-2.05%) |
Feb 06, 2019 | 45.83 | 45.85 | 44.64 | 44.82 | 3,830,749 | -0.68(-1.49%) |
Feb 05, 2019 | 44.84 | 45.54 | 44.78 | 45.50 | 2,912,654 | +0.99(+2.22%) |
Feb 04, 2019 | 44.20 | 44.70 | 44.10 | 44.51 | 2,207,730 | +0.25(+0.56%) |
Feb 01, 2019 | 44.30 | 44.40 | 43.83 | 44.26 | 4,137,300 | -0.35(-0.78%) |
Jan 31, 2019 | 44.29 | 44.78 | 44.25 | 44.61 | 4,195,936 | -0.04(-0.09%) |
Jan 30, 2019 | 44.01 | 44.88 | 43.92 | 44.65 | 3,364,121 | +0.96(+2.20%) |
Jan 29, 2019 | 43.85 | 44.06 | 43.58 | 43.69 | 4,655,721 | +0.21(+0.48%) |
Jan 28, 2019 | 43.04 | 43.48 | 42.76 | 43.48 | 4,462,475 | -0.59(-1.33%) |
Jan 25, 2019 | 43.81 | 44.10 | 43.70 | 44.06 | 6,127,600 | +1.22(+2.86%) |
Jan 24, 2019 | 42.41 | 43.00 | 42.36 | 42.84 | 2,729,982 | +0.65(+1.54%) |
Jan 23, 2019 | 42.60 | 42.90 | 41.95 | 42.19 | 2,764,183 | -0.02(-0.05%) |
Jan 22, 2019 | 43.00 | 43.00 | 41.94 | 42.21 | 4,023,777 | -1.27(-2.92%) |
Jan 18, 2019 | 43.51 | 44.02 | 43.11 | 43.48 | 5,836,000 | +0.58(+1.35%) |
Jan 17, 2019 | 42.16 | 43.31 | 42.16 | 42.90 | 3,583,271 | +0.27(+0.63%) |
Jan 16, 2019 | 42.01 | 42.95 | 41.99 | 42.63 | 5,530,075 | +0.53(+1.26%) |
Jan 15, 2019 | 41.90 | 42.22 | 41.78 | 42.10 | 3,156,265 | +0.76(+1.84%) |
Jan 14, 2019 | 41.15 | 41.83 | 40.93 | 41.34 | 3,006,276 | -0.77(-1.83%) |
Jan 11, 2019 | 41.84 | 42.17 | 41.72 | 42.11 | 2,886,700 | -0.34(-0.80%) |
Jan 10, 2019 | 42.15 | 42.57 | 41.80 | 42.45 | 3,390,470 | +0.12(+0.28%) |
Jan 09, 2019 | 41.77 | 42.75 | 41.77 | 42.33 | 6,503,548 | +1.57(+3.85%) |
Jan 08, 2019 | 40.90 | 41.00 | 40.40 | 40.76 | 3,312,548 | -0.14(-0.34%) |
Jan 07, 2019 | 40.49 | 41.05 | 40.20 | 40.90 | 2,376,219 | +0.28(+0.69%) |
Jan 04, 2019 | 39.57 | 41.08 | 39.42 | 40.62 | 6,017,900 | +2.23(+5.81%) |
Jan 03, 2019 | 38.75 | 39.01 | 38.17 | 38.39 | 4,245,559 | -1.12(-2.83%) |
Jan 02, 2019 | 38.87 | 39.78 | 38.83 | 39.51 | 3,838,110 | +0.04(+0.10%) |
Dec 31, 2018 | 39.50 | 40.00 | 39.27 | 39.47 | 3,526,300 | +0.05(+0.13%) |
Dec 28, 2018 | 39.92 | 40.10 | 39.21 | 39.42 | 3,809,800 | -0.42(-1.05%) |
Dec 27, 2018 | 38.79 | 39.85 | 38.55 | 39.84 | 3,796,020 | -0.14(-0.35%) |
Dec 26, 2018 | 39.20 | 39.98 | 38.30 | 39.98 | 4,585,260 | +1.08(+2.78%) |
Dec 24, 2018 | 38.87 | 39.38 | 38.80 | 38.90 | 2,329,600 | -0.64(-1.62%) |
Dec 21, 2018 | 39.60 | 40.60 | 39.33 | 39.54 | 9,151,500 | +1.30(+3.40%) |
Dec 20, 2018 | 38.40 | 39.17 | 37.90 | 38.24 | 5,662,995 | +0.34(+0.91%) |
Dec 19, 2018 | 38.60 | 39.10 | 37.37 | 37.90 | 4,614,193 | -0.51(-1.34%) |
Dec 18, 2018 | 38.74 | 38.89 | 38.18 | 38.41 | 3,104,772 | +0.15(+0.39%) |
Dec 17, 2018 | 39.29 | 39.30 | 38.23 | 38.26 | 5,360,996 | -1.19(-3.02%) |
Dec 14, 2018 | 39.68 | 39.92 | 39.10 | 39.45 | 4,190,200 | -0.74(-1.84%) |
Dec 13, 2018 | 40.41 | 40.54 | 39.85 | 40.19 | 4,015,783 | -0.31(-0.77%) |
Dec 12, 2018 | 41.06 | 41.36 | 40.50 | 40.50 | 4,802,116 | +0.47(+1.17%) |
Dec 11, 2018 | 40.30 | 40.38 | 39.52 | 40.03 | 3,943,999 | +0.88(+2.25%) |
Dec 10, 2018 | 38.71 | 39.28 | 38.26 | 39.15 | 6,641,089 | -0.53(-1.34%) |
Dec 07, 2018 | 40.63 | 40.63 | 39.52 | 39.68 | 8,242,000 | +0.27(+0.69%) |
Dec 06, 2018 | 38.73 | 39.45 | 38.07 | 39.41 | 5,508,705 | -1.19(-2.93%) |
Dec 04, 2018 | 41.95 | 42.11 | 40.26 | 40.60 | 5,935,800 | -0.86(-2.07%) |
Dec 03, 2018 | 42.39 | 42.64 | 41.35 | 41.46 | 6,944,410 | +1.38(+3.44%) |
Nov 30, 2018 | 40.14 | 40.14 | 39.35 | 40.08 | 3,858,500 | +0.36(+0.91%) |
Nov 29, 2018 | 39.80 | 40.12 | 39.21 | 39.72 | 5,179,227 | -1.30(-3.17%) |
Nov 28, 2018 | 40.28 | 41.10 | 39.81 | 41.02 | 6,287,072 | +2.18(+5.61%) |
Nov 27, 2018 | 38.58 | 39.02 | 38.28 | 38.84 | 3,010,592 | +0.54(+1.41%) |
Nov 26, 2018 | 38.56 | 38.68 | 38.24 | 38.30 | 3,587,901 | +1.27(+3.43%) |
Nov 23, 2018 | 37.03 | 37.28 | 36.88 | 37.03 | 794,500 | -0.12(-0.32%) |
Nov 21, 2018 | 37.15 | 37.15 | 37.15 | 0 | +1.62(+4.57%) | |
Nov 20, 2018 | 34.87 | 36.05 | 34.30 | 35.53 | 4,423,356 | -0.95(-2.61%) |
Nov 19, 2018 | 37.10 | 37.32 | 36.26 | 36.48 | 4,382,188 | -0.99(-2.64%) |
Nov 16, 2018 | 37.07 | 37.73 | 36.95 | 37.47 | 3,011,100 | -0.16(-0.43%) |
Nov 15, 2018 | 36.65 | 37.66 | 36.51 | 37.63 | 5,070,893 | +1.03(+2.81%) |
Nov 14, 2018 | 36.71 | 37.22 | 36.46 | 36.60 | 9,505,314 | +1.50(+4.27%) |
Nov 13, 2018 | 34.75 | 35.93 | 34.45 | 35.10 | 6,534,185 | +1.37(+4.06%) |
Nov 12, 2018 | 34.29 | 34.32 | 33.40 | 33.73 | 4,188,926 | -1.09(-3.13%) |
Nov 09, 2018 | 35.28 | 35.29 | 34.26 | 34.82 | 8,848,000 | -1.68(-4.60%) |
Nov 08, 2018 | 37.34 | 37.37 | 36.30 | 36.50 | 7,969,131 | -2.15(-5.56%) |
Nov 07, 2018 | 38.22 | 38.68 | 37.98 | 38.65 | 5,928,741 | +1.25(+3.34%) |
Nov 06, 2018 | 37.10 | 37.87 | 37.01 | 37.40 | 4,414,649 | -0.42(-1.11%) |
Nov 05, 2018 | 37.50 | 38.08 | 37.45 | 37.82 | 6,735,652 | -0.03(-0.08%) |
Nov 02, 2018 | 38.69 | 38.74 | 37.18 | 37.85 | 8,930,700 | +0.67(+1.80%) |
Nov 01, 2018 | 35.69 | 37.23 | 35.25 | 37.18 | 11,069,399 | +2.85(+8.30%) |
Oct 31, 2018 | 34.10 | 34.56 | 32.51 | 34.33 | 7,051,530 | +1.98(+6.12%) |
Oct 30, 2018 | 31.79 | 32.40 | 31.54 | 32.35 | 5,641,842 | +0.20(+0.61%) |
Oct 29, 2018 | 33.24 | 33.29 | 31.73 | 32.15 | 10,730,873 | -0.97(-2.92%) |
Oct 26, 2018 | 33.07 | 33.63 | 32.68 | 33.12 | 9,837,100 | -1.82(-5.22%) |
Oct 25, 2018 | 34.31 | 34.98 | 34.15 | 34.94 | 5,014,479 | +0.89(+2.62%) |
Oct 24, 2018 | 35.30 | 35.33 | 34.05 | 34.05 | 6,904,583 | -2.05(-5.68%) |
Oct 23, 2018 | 35.10 | 36.57 | 35.00 | 36.10 | 7,775,566 | -1.20(-3.22%) |
Oct 22, 2018 | 37.24 | 37.48 | 36.80 | 37.30 | 3,585,367 | +1.58(+4.42%) |
Oct 19, 2018 | 36.19 | 36.35 | 35.51 | 35.72 | 3,590,300 | +0.71(+2.03%) |
Oct 18, 2018 | 35.70 | 35.78 | 34.78 | 35.01 | 6,378,014 | -1.45(-3.98%) |
Oct 17, 2018 | 36.98 | 36.98 | 36.12 | 36.46 | 2,745,274 | -0.69(-1.85%) |
Oct 16, 2018 | 36.27 | 37.27 | 36.08 | 37.15 | 4,229,764 | +1.00(+2.76%) |
Oct 15, 2018 | 36.27 | 36.63 | 35.87 | 36.15 | 4,890,528 | -1.72(-4.54%) |
Oct 12, 2018 | 37.50 | 37.91 | 36.80 | 37.87 | 6,899,400 | +2.82(+8.05%) |
Oct 11, 2018 | 34.27 | 35.65 | 34.26 | 35.05 | 14,372,127 | -0.35(-0.99%) |
Oct 10, 2018 | 36.30 | 36.30 | 35.18 | 35.40 | 11,682,928 | -1.65(-4.45%) |
Oct 09, 2018 | 37.64 | 37.67 | 37.00 | 37.05 | 8,261,625 | -1.45(-3.77%) |
Oct 08, 2018 | 37.99 | 38.60 | 37.76 | 38.50 | 4,614,409 | -0.43(-1.10%) |
Oct 05, 2018 | 38.75 | 38.98 | 38.14 | 38.93 | 5,033,900 | +0.31(+0.80%) |
Oct 04, 2018 | 39.58 | 39.58 | 38.42 | 38.62 | 6,321,806 | -1.31(-3.28%) |
Oct 03, 2018 | 40.50 | 40.60 | 39.81 | 39.93 | 3,943,320 | -0.30(-0.75%) |
Oct 02, 2018 | 40.50 | 40.50 | 40.00 | 40.23 | 4,038,030 | -0.93(-2.26%) |
Oct 01, 2018 | 41.04 | 41.36 | 40.90 | 41.16 | 2,820,421 | +0.32(+0.78%) |
Sep 28, 2018 | 41.00 | 41.15 | 40.63 | 40.84 | 4,068,500 | -0.70(-1.69%) |
Sep 27, 2018 | 41.79 | 41.79 | 41.39 | 41.54 | 4,430,137 | -0.49(-1.17%) |
Sep 26, 2018 | 42.20 | 42.64 | 41.99 | 42.03 | 4,269,095 | -0.14(-0.34%) |
Sep 25, 2018 | 42.15 | 42.34 | 41.88 | 42.17 | 2,591,872 | +0.38(+0.92%) |
Sep 24, 2018 | 42.15 | 42.17 | 41.62 | 41.79 | 2,364,227 | -0.98(-2.29%) |
Sep 21, 2018 | 43.06 | 43.23 | 42.66 | 42.77 | 5,876,600 | +0.78(+1.86%) |
Sep 20, 2018 | 41.84 | 42.12 | 41.71 | 41.99 | 5,233,372 | +0.16(+0.38%) |
Sep 19, 2018 | 41.17 | 41.95 | 41.16 | 41.83 | 4,734,547 | +0.79(+1.92%) |
Sep 18, 2018 | 40.62 | 41.05 | 40.55 | 41.04 | 3,043,512 | +0.61(+1.51%) |
Sep 17, 2018 | 40.75 | 40.94 | 40.35 | 40.43 | 2,885,168 | -0.92(-2.22%) |
Sep 14, 2018 | 42.00 | 42.04 | 40.87 | 41.35 | 5,024,400 | -0.60(-1.43%) |
Sep 13, 2018 | 42.16 | 42.50 | 41.65 | 41.95 | 7,732,035 | +2.12(+5.32%) |
Sep 12, 2018 | 39.34 | 40.25 | 38.97 | 39.83 | 6,983,372 | -0.16(-0.41%) |
Sep 11, 2018 | 38.84 | 40.09 | 38.55 | 39.99 | 7,562,475 | +0.71(+1.82%) |
Sep 10, 2018 | 40.19 | 40.20 | 38.98 | 39.28 | 7,539,727 | -1.17(-2.89%) |
Sep 07, 2018 | 40.03 | 40.95 | 39.94 | 40.45 | 5,378,000 | -0.06(-0.15%) |
Sep 06, 2018 | 40.16 | 40.56 | 39.86 | 40.51 | 6,836,863 | +0.09(+0.24%) |
Sep 05, 2018 | 41.01 | 41.99 | 40.34 | 40.41 | 14,578,356 | -1.66(-3.93%) |
Sep 04, 2018 | 42.63 | 42.70 | 41.82 | 42.07 | 7,326,389 | -1.07(-2.48%) |
Aug 31, 2018 | 43.14 | 43.14 | 43.14 | 0 | +0.16(+0.37%) | |
Aug 30, 2018 | 45.44 | 45.45 | 42.50 | 42.98 | 16,702,366 | -3.22(-6.97%) |
Aug 29, 2018 | 45.84 | 46.25 | 45.65 | 46.20 | 3,312,636 | -0.18(-0.39%) |
Aug 28, 2018 | 46.69 | 46.72 | 46.20 | 46.38 | 2,899,146 | -0.09(-0.19%) |
Aug 27, 2018 | 46.31 | 46.85 | 46.26 | 46.47 | 6,589,204 | +0.65(+1.42%) |
Aug 24, 2018 | 45.51 | 45.96 | 44.50 | 45.82 | 5,497,100 | +0.97(+2.16%) |
Aug 23, 2018 | 46.24 | 46.36 | 44.80 | 44.85 | 7,596,125 | -1.26(-2.73%) |
Aug 22, 2018 | 46.00 | 46.31 | 45.77 | 46.11 | 6,121,997 | +0.92(+2.04%) |
Aug 21, 2018 | 44.83 | 45.41 | 44.83 | 45.19 | 8,212,534 | +0.51(+1.14%) |
Aug 20, 2018 | 44.90 | 44.90 | 44.37 | 44.68 | 5,668,585 | +0.55(+1.25%) |
Aug 17, 2018 | 42.77 | 44.50 | 40.20 | 44.13 | 10,550,900 | +1.44(+3.37%) |
Aug 16, 2018 | 41.60 | 42.69 | 41.60 | 42.69 | 13,163,064 | +1.44(+3.49%) |
Aug 15, 2018 | 40.00 | 41.70 | 39.80 | 41.25 | 27,786,594 | -2.95(-6.67%) |
Aug 14, 2018 | 44.43 | 44.47 | 44.10 | 44.20 | 8,239,079 | -1.55(-3.39%) |
Aug 13, 2018 | 46.50 | 46.54 | 45.67 | 45.75 | 5,048,213 | -1.30(-2.76%) |
Aug 10, 2018 | 46.99 | 47.15 | 46.75 | 47.05 | 5,730,100 | -0.50(-1.05%) |
Aug 09, 2018 | 47.73 | 47.88 | 47.50 | 47.55 | 6,609,090 | +1.14(+2.46%) |
Aug 08, 2018 | 46.33 | 46.50 | 45.95 | 46.41 | 5,098,382 | +0.58(+1.27%) |
Aug 07, 2018 | 45.98 | 46.07 | 45.65 | 45.83 | 4,555,415 | +0.69(+1.53%) |
Aug 06, 2018 | 45.16 | 45.34 | 44.95 | 45.14 | 3,596,518 | -0.10(-0.22%) |
Aug 03, 2018 | 44.77 | 45.37 | 44.76 | 45.24 | 5,918,800 | +0.87(+1.96%) |
Aug 02, 2018 | 43.94 | 44.49 | 43.82 | 44.37 | 8,404,673 | -1.08(-2.38%) |
Aug 01, 2018 | 45.23 | 45.59 | 45.05 | 45.45 | 4,593,108 | -0.25(-0.55%) |
Jul 31, 2018 | 45.45 | 46.04 | 45.26 | 45.70 | 6,364,567 | -0.30(-0.65%) |
Jul 30, 2018 | 47.00 | 47.42 | 45.92 | 46.00 | 5,734,966 | -1.02(-2.17%) |
Jul 27, 2018 | 47.53 | 47.65 | 46.90 | 47.02 | 3,694,900 | -0.58(-1.22%) |
Jul 26, 2018 | 48.00 | 47.50 | 47.60 | 4,147,641 | -1.51(-3.07%) | |
Jul 25, 2018 | 48.54 | 49.25 | 48.33 | 49.11 | 3,011,645 | +0.79(+1.63%) |
Jul 24, 2018 | 48.19 | 48.68 | 48.01 | 48.32 | 5,455,716 | +0.91(+1.92%) |
Jul 23, 2018 | 47.40 | 47.53 | 47.15 | 47.41 | 3,536,438 | -0.79(-1.64%) |
Jul 20, 2018 | 48.43 | 47.87 | 48.20 | 4,347,941 | +0.58(+1.22%) | |
Jul 19, 2018 | 47.94 | 48.01 | 45.88 | 47.62 | 3,247,800 | -0.89(-1.83%) |
Jul 18, 2018 | 48.18 | 48.60 | 48.10 | 48.51 | 4,554,466 | +0.06(+0.12%) |
Jul 17, 2018 | 48.03 | 48.64 | 47.95 | 48.45 | 3,251,635 | +0.01(+0.02%) |
Jul 16, 2018 | 48.60 | 48.60 | 48.20 | 48.44 | 2,550,743 | -0.28(-0.57%) |
Jul 13, 2018 | 48.52 | 48.83 | 48.30 | 48.72 | 3,136,237 | -0.22(-0.45%) |
Jul 12, 2018 | 48.77 | 49.00 | 48.51 | 48.94 | 5,567,811 | +0.73(+1.51%) |
Jul 11, 2018 | 48.04 | 48.69 | 48.00 | 48.21 | 3,976,241 | -1.02(-2.07%) |
Jul 10, 2018 | 49.34 | 49.54 | 48.99 | 49.23 | 6,785,611 | -1.72(-3.38%) |
Jul 09, 2018 | 50.76 | 50.99 | 50.59 | 50.95 | 3,174,952 | +1.17(+2.35%) |
Jul 06, 2018 | 49.33 | 50.20 | 49.12 | 49.78 | 2,576,460 | +0.28(+0.57%) |
Jul 05, 2018 | 49.50 | 49.59 | 48.85 | 49.50 | 3,099,670 | +0.03(+0.06%) |
Jul 03, 2018 | 49.47 | 49.47 | 49.47 | 0 | -0.13(-0.26%) | |
Jul 02, 2018 | 49.35 | 49.60 | 49.12 | 49.60 | 2,408,324 | -0.65(-1.29%) |
Jun 29, 2018 | 50.18 | 50.55 | 50.15 | 50.25 | 6,186,633 | +1.30(+2.65%) |
Jun 28, 2018 | 48.14 | 49.00 | 48.00 | 48.95 | 6,826,420 | +1.12(+2.35%) |
Jun 27, 2018 | 48.82 | 48.94 | 47.61 | 47.83 | 6,211,407 | -1.13(-2.31%) |
Jun 26, 2018 | 49.17 | 49.18 | 48.56 | 48.96 | 5,701,050 | +0.17(+0.35%) |
Jun 25, 2018 | 49.65 | 49.65 | 48.34 | 48.79 | 8,402,428 | -1.66(-3.29%) |
Jun 22, 2018 | 51.00 | 51.00 | 50.31 | 50.45 | 3,082,976 | +0.52(+1.04%) |
Jun 21, 2018 | 50.75 | 50.75 | 49.86 | 49.93 | 5,418,154 | -0.88(-1.73%) |
Jun 20, 2018 | 51.15 | 51.25 | 50.70 | 50.81 | 3,262,561 | -0.01(-0.02%) |
Jun 19, 2018 | 50.37 | 50.93 | 50.15 | 50.82 | 6,168,571 | -0.79(-1.53%) |
Jun 18, 2018 | 51.69 | 51.70 | 51.11 | 51.61 | 3,749,520 | -0.79(-1.51%) |
Jun 15, 2018 | 52.47 | 51.60 | 52.40 | 3,471,289 | -0.50(-0.95%) | |
Jun 14, 2018 | 52.81 | 52.91 | 52.52 | 52.90 | 4,170,929 | +0.16(+0.30%) |
Jun 13, 2018 | 53.23 | 53.24 | 52.58 | 52.74 | 4,876,494 | -0.56(-1.05%) |
Jun 12, 2018 | 53.44 | 53.44 | 53.01 | 53.30 | 3,066,274 | -0.31(-0.58%) |
Jun 11, 2018 | 53.15 | 53.66 | 53.15 | 53.61 | 2,475,740 | +0.01(+0.02%) |
Jun 08, 2018 | 52.99 | 53.67 | 52.80 | 53.60 | 5,313,475 | -0.35(-0.65%) |
Jun 07, 2018 | 54.77 | 54.84 | 53.55 | 53.95 | 4,322,383 | -0.72(-1.32%) |
Jun 06, 2018 | 54.73 | 54.11 | 54.67 | 4,025,440 | +0.83(+1.54%) | |
Jun 05, 2018 | 53.71 | 53.99 | 53.50 | 53.84 | 3,717,249 | +0.56(+1.05%) |
Jun 04, 2018 | 52.93 | 53.47 | 52.92 | 53.28 | 3,788,800 | +0.96(+1.83%) |
Jun 01, 2018 | 51.74 | 52.51 | 51.65 | 52.32 | 5,390,606 | +1.25(+2.45%) |
May 31, 2018 | 50.88 | 51.40 | 50.53 | 51.07 | 3,982,616 | +0.20(+0.39%) |
May 30, 2018 | 50.41 | 51.00 | 50.30 | 50.87 | 4,333,344 | -0.08(-0.16%) |
May 29, 2018 | 51.38 | 51.63 | 50.50 | 50.95 | 3,976,406 | -0.94(-1.81%) |
May 25, 2018 | 51.89 | 51.89 | 51.89 | 0 | +0.06(+0.12%) | |
May 24, 2018 | 52.08 | 52.20 | 51.29 | 51.83 | 2,797,104 | -0.71(-1.35%) |
May 23, 2018 | 52.00 | 52.65 | 51.65 | 52.54 | 3,148,131 | +0.40(+0.76%) |
May 22, 2018 | 52.85 | 53.08 | 52.10 | 52.14 | 4,469,354 | -0.51(-0.96%) |
May 21, 2018 | 52.32 | 52.68 | 52.00 | 52.65 | 4,268,553 | +0.43(+0.83%) |
May 18, 2018 | 52.06 | 52.23 | 51.70 | 52.22 | 3,836,758 | -0.43(-0.81%) |
May 17, 2018 | 52.61 | 53.25 | 52.52 | 52.65 | 5,623,305 | -1.15(-2.15%) |
May 16, 2018 | 52.71 | 54.36 | 52.71 | 53.80 | 9,869,281 | +3.44(+6.83%) |
May 15, 2018 | 50.30 | 50.44 | 49.91 | 50.36 | 4,293,565 | -1.99(-3.80%) |
May 14, 2018 | 52.60 | 52.83 | 52.22 | 52.35 | 4,901,924 | -0.06(-0.11%) |
May 11, 2018 | 52.57 | 52.68 | 52.01 | 52.41 | 2,451,898 | -0.30(-0.57%) |
May 10, 2018 | 51.99 | 52.96 | 51.87 | 52.71 | 6,335,647 | +2.12(+4.19%) |
May 09, 2018 | 50.51 | 50.66 | 50.05 | 50.59 | 2,705,989 | +0.62(+1.24%) |
May 08, 2018 | 49.86 | 50.03 | 49.30 | 49.97 | 3,055,982 | +1.06(+2.17%) |
May 07, 2018 | 48.43 | 48.93 | 48.34 | 48.91 | 7,049,419 | -0.70(-1.41%) |
May 04, 2018 | 48.69 | 49.86 | 48.41 | 49.61 | 3,416,547 | +0.69(+1.41%) |
May 03, 2018 | 48.95 | 49.09 | 47.88 | 48.92 | 5,208,428 | -0.59(-1.18%) |
May 02, 2018 | 50.04 | 50.04 | 49.32 | 49.51 | 3,260,205 | +0.26(+0.52%) |