Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.58 | 28.09 | 27.32 | 27.47 | 3,467,823 | +0.17(+0.61%) |
Mar 28, 2019 | 27.36 | 27.36 | 26.71 | 27.30 | 2,617,496 | +0.08(+0.29%) |
Mar 27, 2019 | 27.21 | 27.30 | 26.55 | 27.22 | 2,586,975 | +0.36(+1.34%) |
Mar 26, 2019 | 27.45 | 27.80 | 26.60 | 26.86 | 4,393,186 | -0.47(-1.71%) |
Mar 25, 2019 | 27.43 | 27.86 | 27.09 | 27.33 | 2,943,545 | -0.10(-0.36%) |
Mar 22, 2019 | 28.38 | 28.55 | 27.12 | 27.43 | 3,440,654 | -1.26(-4.39%) |
Mar 21, 2019 | 27.84 | 28.80 | 27.80 | 28.69 | 3,316,410 | +0.60(+2.15%) |
Mar 20, 2019 | 27.80 | 28.40 | 27.01 | 28.08 | 3,467,109 | +0.17(+0.59%) |
Mar 19, 2019 | 28.32 | 28.60 | 27.79 | 27.92 | 2,521,702 | -0.02(-0.07%) |
Mar 18, 2019 | 27.31 | 28.15 | 27.24 | 27.94 | 3,611,002 | +0.78(+2.87%) |
Mar 15, 2019 | 27.18 | 27.83 | 27.06 | 27.16 | 3,010,880 | -0.05(-0.18%) |
Mar 14, 2019 | 28.08 | 28.13 | 27.13 | 27.20 | 3,793,153 | -1.06(-3.76%) |
Mar 13, 2019 | 27.92 | 28.60 | 27.86 | 28.27 | 3,762,658 | +0.53(+1.90%) |
Mar 12, 2019 | 27.05 | 27.89 | 26.92 | 27.74 | 3,190,310 | +0.90(+3.34%) |
Mar 11, 2019 | 26.10 | 26.89 | 26.07 | 26.84 | 3,585,926 | +0.68(+2.61%) |
Mar 08, 2019 | 26.27 | 26.49 | 25.86 | 26.16 | 2,936,551 | -0.53(-1.97%) |
Mar 07, 2019 | 27.47 | 27.60 | 26.64 | 26.69 | 3,180,653 | -0.87(-3.15%) |
Mar 06, 2019 | 28.34 | 28.44 | 27.45 | 27.55 | 2,527,819 | -0.93(-3.25%) |
Mar 05, 2019 | 28.35 | 28.59 | 28.05 | 28.48 | 1,938,464 | +0.04(+0.14%) |
Mar 04, 2019 | 29.17 | 29.23 | 28.02 | 28.44 | 2,758,808 | -0.49(-1.69%) |
Mar 01, 2019 | 28.95 | 29.46 | 28.63 | 28.93 | 2,242,884 | +0.16(+0.54%) |
Feb 28, 2019 | 30.26 | 30.26 | 28.61 | 28.77 | 3,752,812 | -1.44(-4.78%) |
Feb 27, 2019 | 30.31 | 30.68 | 30.03 | 30.22 | 2,951,582 | +0.13(+0.42%) |
Feb 26, 2019 | 29.94 | 30.50 | 29.73 | 30.09 | 3,817,560 | +0.07(+0.23%) |
Feb 25, 2019 | 29.72 | 30.11 | 29.64 | 30.02 | 4,015,797 | +0.59(+2.02%) |
Feb 22, 2019 | 29.14 | 29.73 | 28.64 | 29.43 | 3,278,156 | +0.58(+1.99%) |
Feb 21, 2019 | 28.48 | 29.16 | 28.41 | 28.85 | 4,084,421 | +0.33(+1.16%) |
Feb 20, 2019 | 27.69 | 28.86 | 27.64 | 28.52 | 6,683,938 | +1.00(+3.65%) |
Feb 19, 2019 | 27.52 | 27.70 | 27.41 | 27.52 | 3,105,886 | -0.06(-0.21%) |
Feb 15, 2019 | 28.00 | 28.22 | 27.51 | 27.57 | 3,493,658 | +0.07(+0.25%) |
Feb 14, 2019 | 28.02 | 28.04 | 27.46 | 27.51 | 3,276,568 | -0.83(-2.93%) |
Feb 13, 2019 | 28.10 | 28.82 | 27.99 | 28.34 | 4,681,985 | +0.63(+2.29%) |
Feb 12, 2019 | 27.63 | 27.98 | 27.26 | 27.70 | 3,097,589 | +0.42(+1.54%) |
Feb 11, 2019 | 26.87 | 27.43 | 26.59 | 27.28 | 3,535,088 | +0.31(+1.16%) |
Feb 08, 2019 | 26.45 | 27.00 | 25.86 | 26.97 | 4,905,598 | +0.35(+1.32%) |
Feb 07, 2019 | 27.68 | 27.79 | 26.39 | 26.62 | 5,075,947 | -1.23(-4.41%) |
Feb 06, 2019 | 28.30 | 28.58 | 27.81 | 27.85 | 2,995,744 | -0.51(-1.79%) |
Feb 05, 2019 | 28.29 | 28.77 | 28.20 | 28.35 | 2,818,962 | -0.02(-0.07%) |
Feb 04, 2019 | 27.73 | 28.47 | 27.65 | 28.37 | 2,396,147 | +0.48(+1.71%) |
Feb 01, 2019 | 28.97 | 29.33 | 27.57 | 27.90 | 5,169,388 | -1.05(-3.64%) |
Jan 31, 2019 | 28.56 | 29.52 | 28.43 | 28.95 | 6,629,991 | +0.09(+0.30%) |
Jan 30, 2019 | 28.38 | 29.09 | 27.96 | 28.86 | 6,666,465 | +0.82(+2.92%) |
Jan 29, 2019 | 27.57 | 28.84 | 27.47 | 28.04 | 3,655,676 | +0.75(+2.75%) |
Jan 28, 2019 | 28.03 | 28.12 | 27.13 | 27.29 | 3,626,657 | -1.01(-3.58%) |
Jan 25, 2019 | 27.72 | 28.79 | 27.47 | 28.31 | 6,774,275 | +1.03(+3.79%) |
Jan 24, 2019 | 27.46 | 27.83 | 26.98 | 27.27 | 3,097,737 | -0.33(-1.20%) |
Jan 23, 2019 | 27.46 | 27.95 | 27.16 | 27.60 | 4,503,720 | +0.48(+1.76%) |
Jan 22, 2019 | 28.29 | 28.29 | 26.85 | 27.13 | 5,153,812 | -1.42(-4.99%) |
Jan 18, 2019 | 29.18 | 29.36 | 28.38 | 28.55 | 6,767,611 | -0.31(-1.08%) |
Jan 17, 2019 | 27.52 | 29.54 | 26.83 | 28.86 | 12,377,626 | +0.59(+2.10%) |
Jan 16, 2019 | 28.47 | 28.61 | 27.47 | 28.27 | 9,438,312 | +0.08(+0.28%) |
Jan 15, 2019 | 28.23 | 28.74 | 27.89 | 28.19 | 3,859,837 | +0.11(+0.38%) |
Jan 14, 2019 | 28.34 | 28.45 | 27.20 | 28.08 | 4,137,256 | +0.23(+0.84%) |
Jan 11, 2019 | 28.01 | 28.17 | 27.27 | 27.85 | 3,935,223 | -0.42(-1.48%) |
Jan 10, 2019 | 27.98 | 28.30 | 27.78 | 28.27 | 2,410,871 | -0.12(-0.41%) |
Jan 09, 2019 | 27.90 | 28.56 | 27.55 | 28.38 | 2,432,287 | +0.83(+3.01%) |
Jan 08, 2019 | 28.02 | 28.14 | 26.97 | 27.55 | 2,272,052 | -0.17(-0.60%) |
Jan 07, 2019 | 27.83 | 28.20 | 27.46 | 27.72 | 2,497,806 | +0.08(+0.28%) |
Jan 04, 2019 | 26.18 | 27.91 | 25.99 | 27.64 | 5,796,211 | +2.05(+8.00%) |
Jan 03, 2019 | 25.48 | 26.19 | 24.90 | 25.59 | 3,087,199 | +0.00(+0.00%) |
Jan 02, 2019 | 25.31 | 26.19 | 24.85 | 25.59 | 3,142,708 | -0.33(-1.28%) |
Dec 31, 2018 | 26.09 | 26.40 | 25.31 | 25.93 | 2,463,205 | -0.02(-0.08%) |
Dec 28, 2018 | 26.42 | 26.59 | 25.59 | 25.95 | 3,086,336 | -0.55(-2.06%) |
Dec 27, 2018 | 25.76 | 26.49 | 25.16 | 26.49 | 3,111,096 | +0.02(+0.07%) |
Dec 26, 2018 | 24.69 | 26.53 | 24.39 | 26.47 | 3,318,794 | +1.94(+7.91%) |
Dec 24, 2018 | 25.62 | 25.62 | 24.46 | 24.53 | 1,975,505 | -1.21(-4.70%) |
Dec 21, 2018 | 26.66 | 26.76 | 25.55 | 25.74 | 4,432,662 | -0.92(-3.44%) |
Dec 20, 2018 | 26.98 | 27.10 | 25.64 | 26.66 | 5,024,816 | -0.27(-1.01%) |
Dec 19, 2018 | 27.62 | 28.71 | 26.37 | 26.93 | 5,066,268 | -0.61(-2.23%) |
Dec 18, 2018 | 27.43 | 27.95 | 27.40 | 27.55 | 2,160,972 | +0.13(+0.46%) |
Dec 17, 2018 | 27.80 | 28.31 | 27.15 | 27.42 | 2,241,130 | -0.49(-1.75%) |
Dec 14, 2018 | 27.81 | 28.86 | 27.71 | 27.91 | 3,443,627 | -0.48(-1.68%) |
Dec 13, 2018 | 28.55 | 28.59 | 27.82 | 28.38 | 2,622,197 | -0.14(-0.48%) |
Dec 12, 2018 | 28.18 | 29.25 | 28.11 | 28.52 | 3,195,378 | +0.79(+2.85%) |
Dec 11, 2018 | 28.44 | 28.72 | 27.63 | 27.73 | 2,553,329 | +0.11(+0.39%) |
Dec 10, 2018 | 27.94 | 28.42 | 27.16 | 27.62 | 2,989,170 | -0.49(-1.73%) |
Dec 07, 2018 | 29.41 | 29.47 | 27.97 | 28.11 | 3,469,258 | -0.81(-2.80%) |
Dec 06, 2018 | 28.93 | 28.95 | 27.43 | 28.92 | 4,349,509 | -0.73(-2.47%) |
Dec 04, 2018 | 31.32 | 31.40 | 29.53 | 29.65 | 3,114,530 | -1.61(-5.15%) |
Dec 03, 2018 | 32.09 | 32.65 | 31.00 | 31.26 | 3,020,371 | +0.23(+0.75%) |
Nov 30, 2018 | 30.28 | 31.66 | 30.18 | 31.03 | 5,488,848 | +0.80(+2.65%) |
Nov 29, 2018 | 32.63 | 32.66 | 30.22 | 30.23 | 8,282,806 | -2.55(-7.77%) |
Nov 28, 2018 | 30.58 | 33.33 | 30.20 | 32.77 | 5,778,845 | +2.35(+7.73%) |
Nov 27, 2018 | 31.35 | 31.55 | 30.19 | 30.42 | 3,037,051 | -1.35(-4.24%) |
Nov 26, 2018 | 31.60 | 32.05 | 31.22 | 31.77 | 2,407,456 | +0.25(+0.80%) |
Nov 23, 2018 | 31.26 | 31.78 | 30.85 | 31.52 | 1,380,567 | -0.48(-1.49%) |
Nov 21, 2018 | 31.99 | 31.99 | 31.99 | 0 | +0.12(+0.37%) | |
Nov 20, 2018 | 31.62 | 32.38 | 31.19 | 31.88 | 3,012,465 | -0.79(-2.42%) |
Nov 19, 2018 | 34.93 | 35.10 | 31.46 | 32.67 | 4,708,165 | -2.40(-6.84%) |
Nov 16, 2018 | 34.97 | 35.82 | 34.84 | 35.07 | 3,169,995 | +0.01(+0.03%) |
Nov 15, 2018 | 34.23 | 35.27 | 33.94 | 35.06 | 2,599,692 | +0.77(+2.25%) |
Nov 14, 2018 | 34.05 | 34.72 | 33.41 | 34.29 | 2,945,397 | +0.42(+1.24%) |
Nov 13, 2018 | 32.86 | 34.49 | 32.44 | 33.87 | 4,118,270 | +0.97(+2.93%) |
Nov 12, 2018 | 33.38 | 33.72 | 32.66 | 32.90 | 2,483,518 | -0.61(-1.83%) |
Nov 09, 2018 | 35.09 | 35.26 | 32.99 | 33.51 | 4,386,834 | -1.97(-5.55%) |
Nov 08, 2018 | 35.95 | 37.01 | 35.27 | 35.48 | 3,858,886 | -0.44(-1.22%) |
Nov 07, 2018 | 35.84 | 36.41 | 35.23 | 35.92 | 3,349,318 | +0.62(+1.77%) |
Nov 06, 2018 | 35.21 | 35.68 | 34.80 | 35.30 | 2,478,766 | -0.40(-1.12%) |
Nov 05, 2018 | 35.93 | 36.26 | 35.48 | 35.70 | 1,819,422 | -0.32(-0.89%) |
Nov 02, 2018 | 36.09 | 36.76 | 35.51 | 36.02 | 2,757,854 | +0.15(+0.41%) |
Nov 01, 2018 | 34.57 | 35.97 | 34.37 | 35.88 | 2,825,825 | +1.75(+5.12%) |
Oct 31, 2018 | 33.96 | 34.94 | 33.75 | 34.13 | 3,465,977 | +0.82(+2.46%) |
Oct 30, 2018 | 32.82 | 33.63 | 32.59 | 33.31 | 2,248,775 | +0.32(+0.98%) |
Oct 29, 2018 | 33.75 | 34.26 | 32.58 | 32.99 | 2,275,627 | -0.42(-1.26%) |
Oct 26, 2018 | 33.01 | 34.13 | 32.27 | 33.41 | 4,044,204 | -0.30(-0.90%) |
Oct 25, 2018 | 33.71 | 34.32 | 33.05 | 33.71 | 3,280,842 | +0.35(+1.05%) |
Oct 24, 2018 | 36.21 | 36.43 | 33.20 | 33.36 | 5,019,101 | -3.04(-8.36%) |
Oct 23, 2018 | 37.91 | 38.01 | 36.16 | 36.40 | 3,273,153 | -2.09(-5.42%) |
Oct 22, 2018 | 37.77 | 38.78 | 37.69 | 38.49 | 3,219,779 | +0.84(+2.23%) |
Oct 19, 2018 | 37.94 | 38.19 | 36.97 | 37.65 | 5,189,483 | -0.24(-0.64%) |
Oct 18, 2018 | 37.66 | 39.68 | 37.65 | 37.89 | 14,173,885 | +2.10(+5.86%) |
Oct 17, 2018 | 35.48 | 35.81 | 34.69 | 35.80 | 7,529,081 | +0.50(+1.41%) |
Oct 16, 2018 | 34.61 | 35.40 | 34.43 | 35.30 | 2,754,217 | +0.83(+2.41%) |
Oct 15, 2018 | 34.60 | 35.00 | 34.44 | 34.47 | 2,501,416 | -0.32(-0.93%) |
Oct 12, 2018 | 35.49 | 35.65 | 34.71 | 34.79 | 2,920,353 | +0.00(+0.00%) |
Oct 11, 2018 | 34.92 | 35.33 | 34.27 | 34.79 | 3,593,671 | -0.38(-1.08%) |
Oct 10, 2018 | 36.39 | 36.53 | 35.09 | 35.17 | 4,484,750 | -1.54(-4.20%) |
Oct 09, 2018 | 37.53 | 37.78 | 36.48 | 36.71 | 5,294,622 | -1.07(-2.84%) |
Oct 08, 2018 | 39.99 | 40.00 | 37.33 | 37.79 | 7,654,625 | -3.24(-7.89%) |
Oct 05, 2018 | 41.59 | 41.60 | 40.58 | 41.03 | 4,422,922 | -1.02(-2.44%) |
Oct 04, 2018 | 42.28 | 42.65 | 41.48 | 42.05 | 6,582,341 | +0.21(+0.51%) |
Oct 03, 2018 | 43.60 | 44.33 | 41.46 | 41.83 | 14,781,351 | +1.30(+3.20%) |
Oct 02, 2018 | 39.95 | 40.83 | 39.85 | 40.54 | 4,704,672 | +0.68(+1.71%) |
Oct 01, 2018 | 39.75 | 39.95 | 38.90 | 39.85 | 3,715,481 | +0.45(+1.14%) |
Sep 28, 2018 | 39.54 | 40.34 | 39.25 | 39.41 | 3,850,437 | -0.10(-0.25%) |
Sep 27, 2018 | 39.39 | 39.81 | 39.09 | 39.50 | 2,903,786 | +0.02(+0.05%) |
Sep 26, 2018 | 40.28 | 40.28 | 38.61 | 39.48 | 8,047,626 | -0.74(-1.84%) |
Sep 25, 2018 | 40.63 | 40.91 | 39.60 | 40.23 | 5,281,920 | -0.70(-1.72%) |
Sep 24, 2018 | 41.95 | 42.62 | 40.88 | 40.93 | 4,156,435 | -1.79(-4.18%) |
Sep 21, 2018 | 42.29 | 42.92 | 41.86 | 42.71 | 5,064,405 | +0.84(+2.00%) |
Sep 20, 2018 | 42.32 | 42.51 | 41.34 | 41.87 | 4,127,882 | +0.29(+0.70%) |
Sep 19, 2018 | 41.99 | 42.06 | 41.09 | 41.58 | 3,086,208 | -0.48(-1.14%) |
Sep 18, 2018 | 42.42 | 42.72 | 41.68 | 42.06 | 2,775,379 | +0.28(+0.68%) |
Sep 17, 2018 | 41.45 | 42.43 | 41.45 | 41.78 | 3,087,399 | +0.04(+0.09%) |
Sep 14, 2018 | 40.78 | 41.85 | 40.78 | 41.74 | 2,800,299 | +0.99(+2.44%) |
Sep 13, 2018 | 41.46 | 41.83 | 40.54 | 40.74 | 2,674,814 | -0.24(-0.59%) |
Sep 12, 2018 | 40.29 | 41.01 | 39.33 | 40.99 | 4,579,569 | +1.12(+2.81%) |
Sep 11, 2018 | 40.18 | 40.37 | 39.57 | 39.86 | 3,812,465 | -1.11(-2.71%) |
Sep 10, 2018 | 41.05 | 41.64 | 40.62 | 40.98 | 3,491,816 | +0.99(+2.46%) |
Sep 07, 2018 | 39.50 | 40.79 | 39.11 | 39.99 | 5,438,920 | +0.62(+1.59%) |
Sep 06, 2018 | 41.84 | 41.87 | 39.13 | 39.37 | 6,702,044 | -2.45(-5.85%) |
Sep 05, 2018 | 42.11 | 42.16 | 40.61 | 41.82 | 3,425,009 | -0.48(-1.13%) |
Sep 04, 2018 | 42.80 | 42.84 | 42.04 | 42.29 | 2,096,683 | -1.28(-2.93%) |
Aug 31, 2018 | 43.57 | 43.57 | 43.57 | 0 | +0.29(+0.68%) | |
Aug 30, 2018 | 43.88 | 44.06 | 43.21 | 43.28 | 3,164,205 | -0.74(-1.68%) |
Aug 29, 2018 | 43.03 | 44.35 | 42.96 | 44.02 | 2,618,553 | +0.86(+1.99%) |
Aug 28, 2018 | 43.40 | 44.53 | 42.92 | 43.16 | 3,928,509 | +0.37(+0.87%) |
Aug 27, 2018 | 42.34 | 43.26 | 42.34 | 42.79 | 2,418,380 | +0.42(+0.99%) |
Aug 24, 2018 | 41.66 | 42.46 | 41.14 | 42.37 | 4,747,303 | +1.39(+3.38%) |
Aug 23, 2018 | 41.45 | 41.68 | 40.86 | 40.99 | 2,874,682 | -1.17(-2.78%) |
Aug 22, 2018 | 42.14 | 42.71 | 42.06 | 42.16 | 2,089,269 | +0.19(+0.44%) |
Aug 21, 2018 | 40.85 | 42.16 | 40.85 | 41.97 | 3,172,807 | +1.17(+2.87%) |
Aug 20, 2018 | 41.52 | 41.82 | 40.68 | 40.80 | 2,799,750 | -0.20(-0.48%) |
Aug 17, 2018 | 40.40 | 41.20 | 40.08 | 41.00 | 2,322,031 | +0.57(+1.40%) |
Aug 16, 2018 | 40.24 | 41.20 | 40.24 | 40.43 | 3,484,601 | +0.56(+1.39%) |
Aug 15, 2018 | 42.12 | 42.30 | 39.69 | 39.87 | 5,528,417 | -3.17(-7.36%) |
Aug 14, 2018 | 43.27 | 43.46 | 42.68 | 43.04 | 3,485,271 | -0.31(-0.72%) |
Aug 13, 2018 | 43.84 | 43.84 | 42.93 | 43.36 | 4,447,003 | -0.52(-1.18%) |
Aug 10, 2018 | 41.41 | 44.06 | 41.02 | 43.87 | 7,800,115 | +1.94(+4.63%) |
Aug 09, 2018 | 43.18 | 43.31 | 41.76 | 41.93 | 3,135,519 | -0.69(-1.62%) |
Aug 08, 2018 | 40.97 | 43.23 | 40.91 | 42.62 | 6,652,865 | +1.69(+4.12%) |
Aug 07, 2018 | 42.15 | 42.33 | 40.87 | 40.94 | 2,959,686 | -0.73(-1.76%) |
Aug 06, 2018 | 41.48 | 41.92 | 41.17 | 41.67 | 3,314,976 | +0.00(+0.00%) |
Aug 03, 2018 | 41.49 | 42.23 | 41.27 | 41.67 | 2,154,715 | +0.23(+0.56%) |
Aug 02, 2018 | 40.61 | 41.70 | 40.44 | 41.43 | 2,636,505 | +0.43(+1.05%) |
Aug 01, 2018 | 41.95 | 41.95 | 40.87 | 41.01 | 3,984,683 | -1.20(-2.84%) |
Jul 31, 2018 | 41.63 | 42.54 | 41.61 | 42.21 | 2,622,157 | +0.67(+1.62%) |
Jul 30, 2018 | 42.31 | 42.61 | 41.28 | 41.53 | 2,771,564 | -0.62(-1.48%) |
Jul 27, 2018 | 41.81 | 42.41 | 41.32 | 42.16 | 4,079,164 | +0.39(+0.93%) |
Jul 26, 2018 | 41.65 | 42.39 | 41.02 | 41.77 | 3,099,596 | -0.28(-0.67%) |
Jul 25, 2018 | 41.06 | 42.18 | 40.62 | 42.05 | 5,824,004 | +0.60(+1.46%) |
Jul 24, 2018 | 41.31 | 42.04 | 40.97 | 41.44 | 8,451,854 | +1.13(+2.81%) |
Jul 23, 2018 | 39.85 | 40.79 | 39.09 | 40.31 | 7,904,261 | +0.99(+2.50%) |
Jul 20, 2018 | 40.51 | 40.53 | 39.05 | 39.33 | 10,104,249 | -1.21(-2.98%) |
Jul 19, 2018 | 44.62 | 45.16 | 40.02 | 40.54 | 20,422,664 | -6.24(-13.34%) |
Jul 18, 2018 | 46.80 | 47.55 | 46.16 | 46.78 | 4,031,863 | -0.06(-0.12%) |
Jul 17, 2018 | 46.23 | 47.10 | 46.23 | 46.84 | 2,258,578 | +0.60(+1.29%) |
Jul 16, 2018 | 46.37 | 46.90 | 45.61 | 46.24 | 2,782,587 | +0.15(+0.32%) |
Jul 13, 2018 | 46.51 | 46.67 | 45.86 | 46.10 | 1,384,475 | -0.14(-0.30%) |
Jul 12, 2018 | 46.92 | 47.10 | 45.99 | 46.23 | 1,941,608 | -0.64(-1.37%) |
Jul 11, 2018 | 45.76 | 47.11 | 45.44 | 46.88 | 2,919,115 | +0.17(+0.35%) |
Jul 10, 2018 | 46.87 | 47.67 | 46.35 | 46.71 | 2,288,664 | -0.39(-0.83%) |
Jul 09, 2018 | 46.76 | 47.37 | 46.40 | 47.10 | 2,430,026 | +1.12(+2.44%) |
Jul 06, 2018 | 45.35 | 46.08 | 44.89 | 45.98 | 2,239,947 | +0.25(+0.55%) |
Jul 05, 2018 | 45.12 | 46.33 | 45.03 | 45.73 | 2,307,721 | +1.05(+2.36%) |
Jul 03, 2018 | 44.67 | 44.67 | 44.67 | 0 | -0.08(-0.17%) | |
Jul 02, 2018 | 45.32 | 46.13 | 44.37 | 44.75 | 2,205,016 | -0.98(-2.13%) |
Jun 29, 2018 | 46.16 | 44.95 | 45.73 | 3,197,527 | +0.40(+0.88%) | |
Jun 28, 2018 | 44.12 | 45.53 | 43.96 | 45.33 | 2,330,287 | +0.71(+1.60%) |
Jun 27, 2018 | 44.56 | 45.89 | 44.35 | 44.61 | 2,530,917 | -0.06(-0.13%) |
Jun 26, 2018 | 43.41 | 44.83 | 43.00 | 44.67 | 4,017,016 | +1.50(+3.48%) |
Jun 25, 2018 | 44.02 | 44.02 | 42.52 | 43.17 | 2,339,468 | -1.27(-2.85%) |
Jun 22, 2018 | 44.33 | 44.65 | 44.15 | 44.44 | 3,468,459 | +0.73(+1.67%) |
Jun 21, 2018 | 43.90 | 44.31 | 43.47 | 43.71 | 2,307,967 | -0.45(-1.02%) |
Jun 20, 2018 | 43.78 | 44.31 | 43.24 | 44.16 | 2,215,042 | +0.78(+1.80%) |
Jun 19, 2018 | 43.53 | 43.53 | 42.28 | 43.38 | 3,403,843 | -1.28(-2.86%) |
Jun 18, 2018 | 43.90 | 44.74 | 43.89 | 44.65 | 2,904,145 | +0.43(+0.97%) |
Jun 15, 2018 | 46.66 | 43.92 | 44.22 | 5,087,626 | -2.44(-5.23%) | |
Jun 14, 2018 | 47.25 | 47.45 | 46.47 | 46.66 | 2,222,679 | -0.50(-1.05%) |
Jun 13, 2018 | 48.13 | 48.27 | 47.09 | 47.16 | 2,652,616 | -0.92(-1.91%) |
Jun 12, 2018 | 48.75 | 48.90 | 47.90 | 48.08 | 1,601,315 | -0.61(-1.26%) |
Jun 11, 2018 | 47.31 | 49.35 | 46.99 | 48.69 | 5,098,952 | +1.37(+2.89%) |
Jun 08, 2018 | 47.80 | 48.27 | 47.25 | 47.33 | 2,357,263 | -0.65(-1.36%) |
Jun 07, 2018 | 48.81 | 48.89 | 47.35 | 47.98 | 2,577,266 | -0.92(-1.88%) |
Jun 06, 2018 | 48.90 | 2,945,694 | +0.66(+1.38%) | |||
Jun 05, 2018 | 47.42 | 48.28 | 47.23 | 48.23 | 2,495,366 | +0.97(+2.04%) |
Jun 04, 2018 | 46.95 | 47.62 | 46.95 | 47.27 | 2,285,691 | +0.80(+1.72%) |
Jun 01, 2018 | 47.20 | 47.42 | 46.30 | 46.47 | 2,503,755 | -0.42(-0.89%) |
May 31, 2018 | 48.75 | 49.19 | 46.63 | 46.89 | 4,128,291 | -0.46(-0.97%) |
May 30, 2018 | 46.93 | 47.46 | 46.33 | 47.35 | 1,723,022 | +1.21(+2.62%) |
May 29, 2018 | 46.40 | 46.77 | 45.67 | 46.14 | 2,023,223 | -0.61(-1.31%) |
May 25, 2018 | 46.75 | 46.75 | 46.75 | 0 | -1.19(-2.48%) | |
May 24, 2018 | 47.42 | 48.22 | 47.36 | 47.94 | 1,914,341 | +0.57(+1.19%) |
May 23, 2018 | 48.05 | 48.16 | 47.12 | 47.38 | 2,333,501 | -1.09(-2.25%) |
May 22, 2018 | 49.43 | 49.65 | 48.38 | 48.47 | 2,612,834 | -0.66(-1.35%) |
May 21, 2018 | 49.94 | 49.94 | 48.92 | 49.13 | 2,507,957 | -0.45(-0.91%) |
May 18, 2018 | 49.29 | 49.79 | 49.11 | 49.58 | 3,087,265 | +0.12(+0.24%) |
May 17, 2018 | 48.60 | 49.83 | 48.60 | 49.46 | 2,960,368 | +0.51(+1.04%) |
May 16, 2018 | 49.30 | 49.43 | 48.32 | 48.96 | 5,570,355 | -0.34(-0.69%) |
May 15, 2018 | 50.52 | 50.67 | 49.16 | 49.30 | 6,372,254 | -1.75(-3.42%) |
May 14, 2018 | 53.04 | 53.17 | 50.77 | 51.04 | 4,486,705 | -1.59(-3.02%) |
May 11, 2018 | 52.47 | 52.92 | 52.06 | 52.63 | 4,079,136 | +0.17(+0.32%) |
May 10, 2018 | 52.09 | 52.68 | 51.78 | 52.47 | 3,405,720 | +0.29(+0.56%) |
May 09, 2018 | 52.40 | 52.80 | 51.87 | 52.17 | 3,739,514 | -0.26(-0.50%) |
May 08, 2018 | 52.92 | 53.31 | 52.13 | 52.44 | 2,820,930 | -0.77(-1.45%) |
May 07, 2018 | 53.45 | 54.02 | 52.98 | 53.21 | 3,991,240 | +0.16(+0.29%) |
May 04, 2018 | 51.73 | 53.12 | 51.35 | 53.05 | 2,664,251 | +1.08(+2.08%) |
May 03, 2018 | 51.53 | 52.44 | 51.34 | 51.97 | 4,152,972 | +0.20(+0.40%) |
May 02, 2018 | 51.16 | 52.18 | 50.93 | 51.76 | 3,460,656 | +1.05(+2.08%) |
May 01, 2018 | 49.78 | 51.14 | 48.88 | 50.71 | 2,590,030 | +0.77(+1.54%) |
Apr 30, 2018 | 50.14 | 50.59 | 49.80 | 49.94 | 2,818,876 | -0.39(-0.78%) |
Apr 27, 2018 | 51.27 | 51.69 | 49.84 | 50.33 | 4,465,111 | -1.31(-2.53%) |
Apr 26, 2018 | 52.92 | 53.72 | 51.11 | 51.64 | 5,989,953 | +0.97(+1.91%) |
Apr 25, 2018 | 49.35 | 51.14 | 48.74 | 50.67 | 4,880,739 | +1.10(+2.22%) |
Apr 24, 2018 | 50.20 | 50.92 | 48.67 | 49.57 | 7,440,195 | -1.05(-2.08%) |
Apr 23, 2018 | 53.22 | 53.56 | 50.23 | 50.62 | 13,462,150 | -7.91(-13.51%) |
Apr 20, 2018 | 58.35 | 58.66 | 56.08 | 58.53 | 7,828,415 | -0.21(-0.37%) |
Apr 19, 2018 | 59.05 | 60.82 | 58.09 | 58.75 | 12,075,321 | +0.81(+1.40%) |
Apr 18, 2018 | 56.83 | 58.80 | 55.84 | 57.94 | 8,886,767 | +2.26(+4.06%) |
Apr 17, 2018 | 54.01 | 56.07 | 53.41 | 55.68 | 6,227,818 | +2.00(+3.73%) |
Apr 16, 2018 | 54.18 | 55.11 | 53.07 | 53.68 | 5,713,222 | +0.07(+0.13%) |
Apr 13, 2018 | 53.60 | 54.02 | 52.93 | 53.61 | 2,753,506 | +0.48(+0.90%) |
Apr 12, 2018 | 52.38 | 53.97 | 51.86 | 53.13 | 5,870,528 | +0.49(+0.93%) |
Apr 11, 2018 | 52.48 | 53.54 | 51.35 | 52.64 | 5,571,688 | -0.11(-0.20%) |
Apr 10, 2018 | 50.53 | 53.82 | 50.38 | 52.75 | 9,199,869 | +3.37(+6.84%) |
Apr 09, 2018 | 48.56 | 50.74 | 48.11 | 49.37 | 6,981,632 | +2.51(+5.35%) |
Apr 06, 2018 | 46.02 | 47.54 | 45.94 | 46.87 | 4,169,427 | +0.43(+0.92%) |
Apr 05, 2018 | 46.04 | 47.53 | 45.99 | 46.44 | 3,053,227 | +0.67(+1.47%) |
Apr 04, 2018 | 43.31 | 45.91 | 43.12 | 45.77 | 3,759,914 | +1.53(+3.46%) |
Apr 03, 2018 | 43.53 | 44.52 | 43.53 | 44.23 | 2,987,896 | +0.99(+2.28%) |