Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 43.80 | 46.36 | 43.63 | 44.95 | 8,072,029 | +0.81(+1.84%) |
Jan 30, 2019 | 43.51 | 44.34 | 42.90 | 44.14 | 7,967,926 | +1.29(+3.01%) |
Jan 29, 2019 | 43.62 | 45.95 | 42.32 | 42.85 | 15,754,559 | -1.01(-2.30%) |
Jan 28, 2019 | 42.26 | 43.91 | 41.27 | 43.86 | 9,175,570 | +0.17(+0.39%) |
Jan 25, 2019 | 43.50 | 44.00 | 42.07 | 43.69 | 11,246,800 | +0.40(+0.92%) |
Jan 24, 2019 | 40.41 | 43.52 | 40.33 | 43.29 | 13,210,645 | +2.85(+7.05%) |
Jan 23, 2019 | 40.32 | 41.23 | 39.78 | 40.44 | 8,156,313 | +0.53(+1.33%) |
Jan 22, 2019 | 40.21 | 41.18 | 39.42 | 39.91 | 6,377,483 | -1.07(-2.61%) |
Jan 18, 2019 | 42.05 | 42.84 | 40.57 | 40.98 | 12,690,800 | -0.65(-1.56%) |
Jan 17, 2019 | 39.56 | 42.07 | 39.26 | 41.63 | 13,980,678 | +1.74(+4.36%) |
Jan 16, 2019 | 40.68 | 41.79 | 38.91 | 39.89 | 10,770,488 | -0.60(-1.48%) |
Jan 15, 2019 | 40.03 | 41.28 | 39.31 | 40.49 | 10,304,563 | +1.03(+2.61%) |
Jan 14, 2019 | 38.89 | 41.34 | 38.60 | 39.46 | 11,180,205 | -0.11(-0.28%) |
Jan 11, 2019 | 40.15 | 40.39 | 38.77 | 39.57 | 12,528,199 | -0.59(-1.47%) |
Jan 10, 2019 | 41.11 | 42.71 | 40.01 | 40.16 | 17,119,048 | -1.94(-4.61%) |
Jan 09, 2019 | 40.39 | 43.59 | 39.65 | 42.10 | 19,834,092 | +1.22(+2.98%) |
Jan 08, 2019 | 43.98 | 44.48 | 37.91 | 40.88 | 44,144,788 | -1.30(-3.08%) |
Jan 07, 2019 | 36.83 | 42.98 | 36.52 | 42.18 | 42,193,992 | +8.45(+25.05%) |
Jan 04, 2019 | 30.68 | 34.11 | 30.52 | 33.73 | 15,505,400 | +3.63(+12.06%) |
Jan 03, 2019 | 31.87 | 32.18 | 29.50 | 30.10 | 14,972,061 | -2.42(-7.44%) |
Jan 02, 2019 | 29.82 | 32.69 | 29.29 | 32.52 | 11,840,459 | +1.88(+6.14%) |
Dec 31, 2018 | 30.85 | 30.97 | 29.78 | 30.64 | 6,875,500 | +0.48(+1.59%) |
Dec 28, 2018 | 30.80 | 31.25 | 29.53 | 30.16 | 11,221,700 | -0.30(-0.98%) |
Dec 27, 2018 | 30.51 | 32.17 | 28.33 | 30.46 | 18,855,104 | +0.11(+0.36%) |
Dec 26, 2018 | 28.90 | 30.37 | 27.06 | 30.35 | 16,948,170 | +3.18(+11.70%) |
Dec 24, 2018 | 26.62 | 28.25 | 26.30 | 27.17 | 4,558,500 | -0.11(-0.40%) |
Dec 21, 2018 | 29.40 | 30.08 | 27.04 | 27.28 | 7,210,200 | -2.38(-8.02%) |
Dec 20, 2018 | 30.21 | 30.96 | 28.52 | 29.66 | 6,225,770 | -0.95(-3.10%) |
Dec 19, 2018 | 32.03 | 32.41 | 30.11 | 30.61 | 5,740,648 | -0.73(-2.33%) |
Dec 18, 2018 | 32.15 | 32.78 | 31.06 | 31.34 | 6,368,097 | -0.78(-2.43%) |
Dec 17, 2018 | 33.49 | 33.80 | 31.73 | 32.12 | 5,644,072 | -1.30(-3.89%) |
Dec 14, 2018 | 33.11 | 34.81 | 33.00 | 33.42 | 4,521,400 | -0.32(-0.95%) |
Dec 13, 2018 | 35.17 | 35.78 | 33.41 | 33.74 | 6,522,105 | -1.43(-4.07%) |
Dec 12, 2018 | 35.64 | 36.93 | 35.02 | 35.17 | 7,907,961 | -0.64(-1.79%) |
Dec 11, 2018 | 38.03 | 38.20 | 34.27 | 35.81 | 13,481,441 | -1.39(-3.74%) |
Dec 10, 2018 | 37.46 | 38.40 | 36.67 | 37.20 | 7,089,984 | -0.72(-1.90%) |
Dec 07, 2018 | 40.69 | 41.48 | 37.80 | 37.92 | 5,016,900 | -2.90(-7.10%) |
Dec 06, 2018 | 38.47 | 40.84 | 38.04 | 40.82 | 4,172,684 | +1.04(+2.61%) |
Dec 04, 2018 | 41.59 | 42.48 | 39.50 | 39.78 | 4,280,800 | -2.39(-5.67%) |
Dec 03, 2018 | 43.37 | 43.37 | 40.85 | 42.17 | 6,399,119 | +1.42(+3.48%) |
Nov 30, 2018 | 40.65 | 41.54 | 40.03 | 40.75 | 3,568,500 | -0.09(-0.22%) |
Nov 29, 2018 | 38.68 | 41.45 | 37.76 | 40.84 | 9,060,371 | +1.91(+4.91%) |
Nov 28, 2018 | 39.80 | 40.07 | 37.51 | 38.93 | 10,473,567 | -0.29(-0.74%) |
Nov 27, 2018 | 40.89 | 41.97 | 39.14 | 39.22 | 6,484,563 | -1.99(-4.83%) |
Nov 26, 2018 | 40.64 | 41.42 | 39.80 | 41.21 | 5,080,255 | +1.29(+3.23%) |
Nov 23, 2018 | 39.78 | 41.08 | 39.72 | 39.92 | 2,417,700 | -0.33(-0.82%) |
Nov 21, 2018 | 40.25 | 40.25 | 40.25 | 0 | -0.61(-1.49%) | |
Nov 20, 2018 | 39.70 | 42.56 | 38.51 | 40.86 | 7,994,855 | -1.81(-4.24%) |
Nov 19, 2018 | 44.40 | 44.55 | 42.11 | 42.67 | 4,319,746 | -1.91(-4.28%) |
Nov 16, 2018 | 43.64 | 45.68 | 42.95 | 44.58 | 5,722,100 | +0.05(+0.11%) |
Nov 15, 2018 | 43.02 | 44.83 | 42.31 | 44.53 | 8,035,405 | +1.33(+3.08%) |
Nov 14, 2018 | 43.04 | 43.95 | 41.70 | 43.20 | 6,564,835 | +0.76(+1.79%) |
Nov 13, 2018 | 41.60 | 43.39 | 41.34 | 42.44 | 7,867,582 | +0.98(+2.36%) |
Nov 12, 2018 | 43.25 | 43.69 | 40.31 | 41.46 | 10,558,084 | -2.48(-5.64%) |
Nov 09, 2018 | 45.20 | 45.39 | 42.71 | 43.94 | 14,422,200 | -1.80(-3.94%) |
Nov 08, 2018 | 51.09 | 51.46 | 45.62 | 45.74 | 34,279,508 | -13.12(-22.29%) |
Nov 07, 2018 | 56.42 | 59.18 | 55.71 | 58.86 | 11,655,978 | +3.24(+5.83%) |
Nov 06, 2018 | 56.40 | 57.96 | 54.55 | 55.62 | 5,346,356 | -1.23(-2.16%) |
Nov 05, 2018 | 57.96 | 58.50 | 54.55 | 56.85 | 5,426,929 | -1.04(-1.80%) |
Nov 02, 2018 | 57.55 | 58.70 | 56.15 | 57.89 | 4,966,500 | +0.06(+0.10%) |
Nov 01, 2018 | 57.00 | 58.45 | 54.16 | 57.83 | 7,170,228 | +2.23(+4.01%) |
Oct 31, 2018 | 54.00 | 56.36 | 53.75 | 55.60 | 5,968,852 | +3.34(+6.39%) |
Oct 30, 2018 | 49.70 | 52.80 | 49.31 | 52.26 | 5,601,035 | +1.79(+3.55%) |
Oct 29, 2018 | 53.46 | 53.78 | 49.28 | 50.47 | 5,793,377 | -1.35(-2.61%) |
Oct 26, 2018 | 50.67 | 54.18 | 50.41 | 51.82 | 9,263,600 | -0.23(-0.44%) |
Oct 25, 2018 | 51.19 | 53.42 | 51.09 | 52.05 | 6,999,046 | +1.31(+2.58%) |
Oct 24, 2018 | 54.06 | 54.79 | 50.56 | 50.74 | 8,154,368 | -3.35(-6.19%) |
Oct 23, 2018 | 51.45 | 54.29 | 49.32 | 54.09 | 9,137,126 | +0.18(+0.33%) |
Oct 22, 2018 | 54.53 | 56.16 | 53.17 | 53.91 | 8,455,652 | -0.18(-0.33%) |
Oct 19, 2018 | 59.34 | 59.45 | 53.81 | 54.09 | 8,761,900 | -2.92(-5.12%) |
Oct 18, 2018 | 60.32 | 60.74 | 56.53 | 57.01 | 8,279,391 | -3.83(-6.30%) |
Oct 17, 2018 | 65.30 | 65.30 | 60.25 | 60.84 | 10,871,327 | -2.82(-4.43%) |
Oct 16, 2018 | 62.51 | 63.92 | 60.21 | 63.66 | 7,630,003 | +1.97(+3.19%) |
Oct 15, 2018 | 60.20 | 62.40 | 59.34 | 61.69 | 7,865,595 | +1.28(+2.12%) |
Oct 12, 2018 | 59.44 | 62.12 | 58.58 | 60.41 | 14,209,200 | +4.33(+7.72%) |
Oct 11, 2018 | 55.55 | 58.70 | 54.80 | 56.08 | 9,090,990 | -0.37(-0.66%) |
Oct 10, 2018 | 63.97 | 63.97 | 56.35 | 56.45 | 13,575,293 | -8.05(-12.48%) |
Oct 09, 2018 | 64.34 | 66.37 | 63.54 | 64.50 | 5,120,064 | -1.14(-1.74%) |
Oct 08, 2018 | 65.80 | 66.85 | 62.51 | 65.64 | 7,326,040 | -1.30(-1.94%) |
Oct 05, 2018 | 66.60 | 69.16 | 64.33 | 66.94 | 8,800,200 | +0.12(+0.18%) |
Oct 04, 2018 | 71.77 | 72.04 | 66.15 | 66.82 | 11,976,716 | -5.75(-7.92%) |
Oct 03, 2018 | 72.67 | 72.95 | 70.20 | 72.57 | 7,930,830 | +0.93(+1.30%) |
Oct 02, 2018 | 75.02 | 76.83 | 71.49 | 71.64 | 8,317,175 | -4.84(-6.33%) |
Oct 01, 2018 | 74.82 | 77.57 | 74.60 | 76.48 | 8,452,152 | +3.45(+4.72%) |
Sep 28, 2018 | 74.54 | 75.70 | 72.68 | 73.03 | 4,791,700 | -1.71(-2.29%) |
Sep 27, 2018 | 73.75 | 75.10 | 73.54 | 74.74 | 2,430,570 | +1.40(+1.91%) |
Sep 26, 2018 | 73.20 | 75.30 | 73.15 | 73.34 | 5,237,343 | +0.31(+0.42%) |
Sep 25, 2018 | 73.10 | 73.85 | 71.65 | 73.03 | 4,249,150 | -0.04(-0.05%) |
Sep 24, 2018 | 71.68 | 73.17 | 70.29 | 73.07 | 3,890,216 | +0.62(+0.86%) |
Sep 21, 2018 | 73.30 | 73.80 | 72.00 | 72.45 | 5,191,200 | -0.41(-0.56%) |
Sep 20, 2018 | 71.02 | 73.33 | 69.54 | 72.86 | 7,307,246 | +2.25(+3.19%) |
Sep 19, 2018 | 72.25 | 72.37 | 68.40 | 70.61 | 6,038,381 | -1.46(-2.03%) |
Sep 18, 2018 | 69.90 | 74.25 | 69.54 | 72.07 | 7,306,804 | +2.32(+3.33%) |
Sep 17, 2018 | 70.91 | 71.15 | 69.28 | 69.75 | 3,944,112 | -1.37(-1.93%) |
Sep 14, 2018 | 70.80 | 71.98 | 69.85 | 71.12 | 4,626,600 | +0.51(+0.72%) |
Sep 13, 2018 | 70.00 | 72.18 | 69.95 | 70.61 | 5,467,330 | -0.33(-0.47%) |
Sep 12, 2018 | 71.00 | 71.94 | 67.25 | 70.94 | 8,998,670 | -0.04(-0.06%) |
Sep 11, 2018 | 69.30 | 71.47 | 68.63 | 70.98 | 8,274,114 | +2.27(+3.30%) |
Sep 10, 2018 | 66.50 | 69.70 | 64.80 | 68.71 | 12,163,045 | +3.48(+5.33%) |
Sep 07, 2018 | 62.75 | 65.99 | 62.52 | 65.23 | 7,759,800 | +1.63(+2.56%) |
Sep 06, 2018 | 61.33 | 63.73 | 60.58 | 63.60 | 5,506,960 | +2.25(+3.67%) |
Sep 05, 2018 | 63.06 | 63.06 | 58.78 | 61.35 | 7,544,055 | -1.85(-2.93%) |
Sep 04, 2018 | 60.54 | 63.49 | 60.12 | 63.20 | 8,339,116 | +3.71(+6.24%) |
Aug 31, 2018 | 59.49 | 59.49 | 59.49 | 0 | -1.19(-1.96%) | |
Aug 30, 2018 | 59.56 | 61.78 | 59.56 | 60.68 | 6,764,754 | +0.76(+1.27%) |
Aug 29, 2018 | 59.09 | 61.48 | 58.21 | 59.92 | 16,079,094 | -3.07(-4.87%) |
Aug 28, 2018 | 64.11 | 64.41 | 62.21 | 62.99 | 6,323,472 | -1.11(-1.73%) |
Aug 27, 2018 | 64.00 | 64.48 | 62.56 | 64.10 | 9,600,468 | +0.84(+1.33%) |
Aug 24, 2018 | 60.65 | 63.53 | 60.39 | 63.26 | 9,610,000 | +3.17(+5.28%) |
Aug 23, 2018 | 60.06 | 61.27 | 58.84 | 60.09 | 10,868,756 | +0.40(+0.67%) |
Aug 22, 2018 | 58.32 | 60.31 | 57.78 | 59.69 | 9,044,655 | +0.94(+1.60%) |
Aug 21, 2018 | 57.30 | 59.98 | 56.67 | 58.75 | 11,225,145 | +1.72(+3.02%) |
Aug 20, 2018 | 55.83 | 57.75 | 54.96 | 57.03 | 7,101,473 | +0.96(+1.71%) |
Aug 17, 2018 | 57.00 | 57.57 | 55.18 | 56.07 | 5,317,200 | -0.79(-1.39%) |
Aug 16, 2018 | 55.48 | 58.35 | 55.17 | 56.86 | 10,178,727 | +2.35(+4.31%) |
Aug 15, 2018 | 55.32 | 56.31 | 53.61 | 54.51 | 7,855,706 | -1.28(-2.29%) |
Aug 14, 2018 | 55.79 | 58.10 | 55.41 | 55.79 | 11,711,733 | +0.41(+0.74%) |
Aug 13, 2018 | 58.02 | 58.15 | 54.42 | 55.38 | 15,177,252 | -2.67(-4.60%) |
Aug 10, 2018 | 56.32 | 60.65 | 56.10 | 58.05 | 22,385,600 | +0.73(+1.27%) |
Aug 09, 2018 | 52.80 | 57.95 | 52.31 | 57.32 | 39,468,448 | +10.07(+21.31%) |
Aug 08, 2018 | 47.49 | 47.87 | 45.87 | 47.25 | 12,975,332 | -0.17(-0.36%) |
Aug 07, 2018 | 48.50 | 48.85 | 47.10 | 47.42 | 3,932,488 | -0.43(-0.90%) |
Aug 06, 2018 | 46.94 | 48.25 | 46.06 | 47.85 | 4,326,551 | +1.38(+2.97%) |
Aug 03, 2018 | 46.54 | 47.30 | 45.60 | 46.47 | 2,989,200 | +0.01(+0.02%) |
Aug 02, 2018 | 45.10 | 46.50 | 44.85 | 46.46 | 2,398,353 | +0.81(+1.77%) |
Aug 01, 2018 | 45.48 | 45.96 | 44.76 | 45.65 | 2,440,808 | +0.23(+0.51%) |
Jul 31, 2018 | 44.39 | 45.56 | 43.41 | 45.42 | 4,746,506 | +1.11(+2.51%) |
Jul 30, 2018 | 47.50 | 47.65 | 43.59 | 44.31 | 6,463,978 | -3.23(-6.79%) |
Jul 27, 2018 | 48.89 | 49.32 | 47.00 | 47.54 | 3,229,700 | -1.10(-2.26%) |
Jul 26, 2018 | 48.01 | 49.60 | 47.75 | 48.64 | 3,073,216 | -0.07(-0.14%) |
Jul 25, 2018 | 47.02 | 48.72 | 46.75 | 48.71 | 5,348,007 | +1.80(+3.84%) |
Jul 24, 2018 | 50.02 | 50.48 | 46.08 | 46.91 | 11,119,226 | -2.83(-5.69%) |
Jul 23, 2018 | 51.26 | 51.82 | 49.17 | 49.74 | 7,892,257 | -0.03(-0.06%) |
Jul 20, 2018 | 51.07 | 49.55 | 49.77 | 4,561,611 | -0.02(-0.04%) | |
Jul 19, 2018 | 49.50 | 50.75 | 49.35 | 49.79 | 4,169,265 | +0.29(+0.59%) |
Jul 18, 2018 | 51.13 | 51.22 | 49.45 | 49.50 | 7,599,053 | -1.89(-3.68%) |
Jul 17, 2018 | 47.20 | 51.45 | 47.16 | 51.39 | 9,909,462 | +3.13(+6.49%) |
Jul 16, 2018 | 48.51 | 48.76 | 47.37 | 48.26 | 5,680,737 | -0.50(-1.03%) |
Jul 13, 2018 | 48.76 | 7,995,544 | +0.45(+0.93%) | |||
Jul 12, 2018 | 48.38 | 45.83 | 48.31 | 6,104,347 | +2.40(+5.23%) | |
Jul 11, 2018 | 45.48 | 46.67 | 44.66 | 45.91 | 3,825,201 | -0.08(-0.17%) |
Jul 10, 2018 | 46.40 | 47.35 | 45.35 | 45.99 | 4,681,727 | -0.34(-0.73%) |
Jul 09, 2018 | 47.13 | 48.16 | 45.65 | 46.33 | 6,653,390 | -0.37(-0.79%) |
Jul 06, 2018 | 45.00 | 47.27 | 45.00 | 46.70 | 6,260,217 | +1.29(+2.84%) |
Jul 05, 2018 | 46.05 | 44.25 | 45.41 | 7,546,087 | -0.13(-0.29%) | |
Jul 03, 2018 | 45.54 | 45.54 | 45.54 | 0 | +2.25(+5.20%) | |
Jul 02, 2018 | 41.74 | 43.29 | 40.55 | 43.29 | 3,869,184 | +0.67(+1.57%) |
Jun 29, 2018 | 42.85 | 41.85 | 42.62 | 3,748,474 | +1.00(+2.40%) | |
Jun 28, 2018 | 41.16 | 42.24 | 40.00 | 41.62 | 6,351,260 | +0.20(+0.48%) |
Jun 27, 2018 | 44.62 | 44.98 | 41.38 | 41.42 | 7,709,531 | -2.57(-5.84%) |
Jun 26, 2018 | 42.18 | 44.27 | 41.66 | 43.99 | 5,182,763 | +1.98(+4.71%) |
Jun 25, 2018 | 44.14 | 44.71 | 41.05 | 42.01 | 7,333,603 | -2.70(-6.04%) |
Jun 22, 2018 | 45.90 | 46.19 | 43.50 | 44.71 | 10,590,919 | -0.66(-1.45%) |
Jun 21, 2018 | 47.20 | 47.64 | 44.61 | 45.37 | 9,303,436 | -1.38(-2.95%) |
Jun 20, 2018 | 45.91 | 47.40 | 45.50 | 46.75 | 8,872,403 | +1.48(+3.27%) |
Jun 19, 2018 | 44.30 | 46.50 | 44.05 | 45.27 | 8,565,832 | +0.34(+0.76%) |
Jun 18, 2018 | 43.00 | 45.83 | 42.75 | 44.93 | 9,394,357 | +1.63(+3.76%) |
Jun 15, 2018 | 45.02 | 43.16 | 43.30 | 10,678,610 | -1.72(-3.82%) | |
Jun 14, 2018 | 44.12 | 45.81 | 42.75 | 45.02 | 17,111,858 | +1.59(+3.66%) |
Jun 13, 2018 | 41.68 | 43.90 | 40.86 | 43.43 | 15,159,042 | +1.97(+4.75%) |
Jun 12, 2018 | 41.82 | 42.15 | 40.78 | 41.46 | 7,287,214 | +0.00(+0.00%) |
Jun 11, 2018 | 39.66 | 42.14 | 39.60 | 41.46 | 12,350,177 | +2.22(+5.66%) |
Jun 08, 2018 | 39.04 | 39.75 | 38.81 | 39.24 | 4,448,194 | -0.33(-0.83%) |
Jun 07, 2018 | 38.94 | 39.64 | 37.52 | 39.57 | 6,490,710 | +0.12(+0.30%) |
Jun 06, 2018 | 39.45 | 8,129,425 | -0.81(-2.01%) | |||
Jun 05, 2018 | 38.03 | 40.47 | 37.70 | 40.26 | 10,939,446 | +2.23(+5.86%) |
Jun 04, 2018 | 37.37 | 38.22 | 37.13 | 38.03 | 5,651,245 | +0.96(+2.59%) |
Jun 01, 2018 | 37.55 | 37.80 | 36.14 | 37.07 | 6,991,263 | -0.39(-1.04%) |
May 31, 2018 | 38.20 | 38.62 | 37.35 | 37.46 | 4,159,244 | -0.99(-2.57%) |
May 30, 2018 | 38.92 | 39.07 | 37.31 | 38.45 | 7,367,134 | -0.15(-0.39%) |
May 29, 2018 | 39.11 | 39.86 | 37.62 | 38.60 | 13,795,210 | +0.06(+0.16%) |
May 25, 2018 | 38.54 | 38.54 | 38.54 | 0 | +2.55(+7.09%) | |
May 24, 2018 | 34.62 | 36.10 | 34.60 | 35.99 | 5,703,842 | +1.44(+4.17%) |
May 23, 2018 | 33.73 | 34.58 | 33.62 | 34.55 | 2,367,169 | +0.51(+1.50%) |
May 22, 2018 | 35.09 | 35.19 | 33.87 | 34.04 | 3,350,756 | -0.70(-2.01%) |
May 21, 2018 | 36.40 | 36.60 | 34.56 | 34.74 | 4,803,277 | -0.66(-1.86%) |
May 18, 2018 | 35.00 | 36.31 | 34.92 | 35.40 | 6,855,008 | +1.14(+3.33%) |
May 17, 2018 | 34.05 | 35.03 | 34.04 | 34.26 | 2,639,707 | -0.18(-0.52%) |
May 16, 2018 | 34.00 | 34.78 | 33.98 | 34.44 | 2,362,732 | +0.36(+1.06%) |
May 15, 2018 | 35.00 | 35.10 | 33.55 | 34.08 | 4,964,887 | -1.22(-3.46%) |
May 14, 2018 | 35.46 | 36.50 | 35.12 | 35.30 | 5,929,905 | +0.16(+0.46%) |
May 11, 2018 | 33.76 | 35.18 | 31.78 | 35.14 | 12,678,153 | -0.32(-0.90%) |
May 10, 2018 | 38.30 | 38.84 | 35.15 | 35.46 | 30,772,272 | -0.62(-1.72%) |
May 09, 2018 | 34.38 | 36.95 | 34.00 | 36.08 | 21,261,968 | +2.96(+8.94%) |
May 08, 2018 | 33.83 | 34.25 | 32.92 | 33.12 | 5,486,837 | -0.05(-0.15%) |
May 07, 2018 | 31.95 | 34.00 | 31.93 | 33.17 | 6,005,700 | +1.62(+5.13%) |
May 04, 2018 | 31.10 | 32.20 | 31.07 | 31.55 | 5,104,481 | +0.53(+1.71%) |
May 03, 2018 | 33.02 | 33.12 | 30.88 | 31.02 | 5,823,053 | -2.34(-7.01%) |
May 02, 2018 | 32.79 | 33.75 | 32.71 | 33.36 | 2,645,634 | +0.39(+1.18%) |
May 01, 2018 | 32.38 | 33.17 | 31.82 | 32.97 | 2,132,390 | +0.43(+1.32%) |
Apr 30, 2018 | 32.76 | 33.38 | 32.18 | 32.54 | 1,640,178 | -0.16(-0.49%) |
Apr 27, 2018 | 32.95 | 33.08 | 32.11 | 32.70 | 1,211,023 | -0.21(-0.64%) |
Apr 26, 2018 | 32.12 | 33.38 | 31.90 | 32.91 | 2,174,239 | +1.03(+3.23%) |
Apr 25, 2018 | 32.41 | 32.52 | 31.36 | 31.88 | 1,664,557 | -0.52(-1.60%) |
Apr 24, 2018 | 32.46 | 33.34 | 31.71 | 32.40 | 2,892,359 | +0.13(+0.40%) |
Apr 23, 2018 | 32.53 | 32.68 | 31.56 | 32.27 | 2,113,007 | -0.30(-0.92%) |
Apr 20, 2018 | 32.61 | 32.94 | 30.87 | 32.57 | 5,022,151 | -0.13(-0.40%) |
Apr 19, 2018 | 32.24 | 33.30 | 31.75 | 32.70 | 7,064,094 | +0.98(+3.09%) |
Apr 18, 2018 | 34.54 | 35.18 | 31.71 | 31.72 | 15,585,145 | -4.26(-11.84%) |
Apr 17, 2018 | 35.35 | 37.27 | 34.65 | 35.98 | 13,910,833 | +2.96(+8.96%) |
Apr 16, 2018 | 32.88 | 33.24 | 32.14 | 33.02 | 2,306,046 | +0.33(+1.01%) |
Apr 13, 2018 | 33.93 | 34.04 | 32.55 | 32.69 | 1,926,837 | -1.00(-2.97%) |
Apr 12, 2018 | 32.20 | 33.92 | 32.12 | 33.69 | 2,353,174 | +1.68(+5.25%) |
Apr 11, 2018 | 31.92 | 32.80 | 31.25 | 32.01 | 1,672,844 | -0.26(-0.81%) |
Apr 10, 2018 | 33.35 | 33.49 | 31.61 | 32.27 | 3,196,946 | -0.34(-1.04%) |
Apr 09, 2018 | 31.32 | 32.96 | 31.27 | 32.61 | 2,090,347 | +1.25(+3.99%) |
Apr 06, 2018 | 31.06 | 31.90 | 30.69 | 31.36 | 1,364,921 | -0.40(-1.26%) |
Apr 05, 2018 | 32.77 | 33.05 | 31.15 | 31.76 | 3,086,168 | -0.51(-1.58%) |
Apr 04, 2018 | 29.03 | 32.46 | 29.00 | 32.27 | 3,210,075 | +1.98(+6.54%) |
Apr 03, 2018 | 30.97 | 31.19 | 29.18 | 30.29 | 4,480,721 | -0.04(-0.13%) |
Apr 02, 2018 | 30.57 | 31.67 | 29.80 | 30.33 | 3,253,022 | -0.77(-2.48%) |
Mar 29, 2018 | 31.10 | 31.10 | 31.10 | 0 | -0.20(-0.64%) | |
Mar 28, 2018 | 33.08 | 34.04 | 30.81 | 31.30 | 5,183,720 | -1.70(-5.15%) |
Mar 27, 2018 | 33.55 | 34.63 | 32.60 | 33.00 | 9,531,727 | -1.59(-4.60%) |
Mar 26, 2018 | 32.85 | 35.45 | 32.85 | 34.59 | 5,473,100 | +2.53(+7.89%) |
Mar 23, 2018 | 32.92 | 33.60 | 31.80 | 32.06 | 3,171,492 | -1.45(-4.33%) |
Mar 22, 2018 | 33.54 | 33.98 | 32.34 | 33.51 | 2,607,163 | -0.74(-2.16%) |
Mar 21, 2018 | 34.50 | 35.11 | 34.20 | 34.25 | 1,748,593 | -0.48(-1.38%) |
Mar 20, 2018 | 35.37 | 35.50 | 33.58 | 34.73 | 3,662,592 | +0.88(+2.60%) |
Mar 19, 2018 | 35.44 | 35.79 | 33.25 | 33.85 | 3,582,926 | -2.01(-5.61%) |
Mar 16, 2018 | 36.00 | 36.15 | 35.38 | 35.86 | 1,900,717 | -0.41(-1.13%) |
Mar 15, 2018 | 36.81 | 37.03 | 35.30 | 36.27 | 2,982,535 | -0.66(-1.79%) |
Mar 14, 2018 | 37.20 | 37.80 | 36.80 | 36.93 | 2,167,090 | -0.44(-1.18%) |
Mar 13, 2018 | 37.67 | 38.40 | 37.05 | 37.37 | 3,749,354 | -0.50(-1.32%) |
Mar 12, 2018 | 38.40 | 39.09 | 37.16 | 37.87 | 3,154,309 | -0.63(-1.64%) |
Mar 09, 2018 | 38.80 | 39.56 | 38.51 | 38.50 | 1,891,854 | -0.19(-0.49%) |
Mar 08, 2018 | 39.20 | 39.47 | 38.05 | 38.69 | 1,868,044 | -0.20(-0.51%) |
Mar 07, 2018 | 39.60 | 38.89 | 2,091,668 | +0.31(+0.80%) | ||
Mar 06, 2018 | 39.80 | 40.14 | 38.50 | 38.58 | 2,678,022 | -0.42(-1.08%) |
Mar 05, 2018 | 37.60 | 40.12 | 37.40 | 39.00 | 3,299,719 | +1.43(+3.81%) |
Mar 02, 2018 | 38.11 | 38.65 | 37.33 | 37.57 | 3,630,697 | -1.15(-2.97%) |
Mar 01, 2018 | 40.21 | 40.88 | 38.38 | 38.72 | 4,430,223 | -2.05(-5.03%) |
Feb 28, 2018 | 41.10 | 41.80 | 40.50 | 40.77 | 2,159,228 | -0.14(-0.34%) |
Feb 27, 2018 | 40.30 | 41.39 | 40.28 | 40.91 | 3,072,427 | +0.47(+1.16%) |
Feb 26, 2018 | 41.82 | 42.15 | 40.21 | 40.44 | 5,126,991 | -1.08(-2.60%) |
Feb 23, 2018 | 42.92 | 43.20 | 41.38 | 41.52 | 6,155,164 | -0.53(-1.26%) |
Feb 22, 2018 | 42.05 | 24,012,384 | -9.05(-17.71%) | |||
Feb 21, 2018 | 52.03 | 52.70 | 49.14 | 51.10 | 12,505,400 | -0.08(-0.16%) |
Feb 20, 2018 | 50.45 | 51.75 | 49.49 | 51.18 | 7,529,194 | +3.05(+6.34%) |
Feb 16, 2018 | 48.13 | 48.13 | 48.13 | 0 | +2.49(+5.46%) | |
Feb 15, 2018 | 45.80 | 45.85 | 45.02 | 45.64 | 2,061,278 | +0.79(+1.76%) |
Feb 14, 2018 | 42.95 | 46.10 | 42.87 | 44.85 | 3,429,668 | +1.83(+4.25%) |
Feb 13, 2018 | 42.22 | 43.69 | 42.14 | 43.02 | 1,274,759 | -0.21(-0.49%) |
Feb 12, 2018 | 43.56 | 44.00 | 41.83 | 43.23 | 1,965,579 | +0.77(+1.81%) |
Feb 09, 2018 | 45.00 | 45.35 | 40.10 | 42.46 | 3,590,670 | -1.24(-2.84%) |
Feb 08, 2018 | 46.04 | 47.35 | 43.56 | 43.70 | 5,314,416 | -1.99(-4.36%) |
Feb 07, 2018 | 42.73 | 46.40 | 42.55 | 45.69 | 4,744,574 | +3.79(+9.05%) |
Feb 06, 2018 | 39.01 | 42.00 | 39.01 | 41.90 | 2,634,678 | +1.50(+3.73%) |
Feb 05, 2018 | 39.97 | 41.86 | 39.89 | 40.40 | 2,840,612 | -0.06(-0.16%) |
Feb 02, 2018 | 40.57 | 42.12 | 40.00 | 40.46 | 2,846,383 | +0.54(+1.35%) |