Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 39.71 | 40.40 | 39.34 | 39.79 | 170,144,336 | +0.28(+0.72%) |
Jan 30, 2019 | 39.02 | 39.72 | 38.30 | 39.50 | 255,408,448 | +2.53(+6.83%) |
Jan 29, 2019 | 37.35 | 37.80 | 36.84 | 36.98 | 171,192,032 | -0.39(-1.04%) |
Jan 28, 2019 | 37.24 | 37.37 | 36.73 | 37.36 | 109,447,008 | -0.35(-0.93%) |
Jan 25, 2019 | 37.17 | 37.80 | 36.89 | 37.71 | 140,342,864 | +1.21(+3.31%) |
Jan 24, 2019 | 36.84 | 36.93 | 36.27 | 36.50 | 106,366,168 | -0.29(-0.79%) |
Jan 23, 2019 | 36.85 | 37.08 | 36.26 | 36.79 | 96,699,752 | +0.15(+0.40%) |
Jan 22, 2019 | 37.39 | 37.47 | 36.48 | 36.65 | 127,081,544 | -0.84(-2.24%) |
Jan 18, 2019 | 37.65 | 37.74 | 37.29 | 37.49 | 141,192,928 | +0.23(+0.62%) |
Jan 17, 2019 | 36.86 | 37.69 | 36.64 | 37.26 | 123,967,488 | +0.22(+0.59%) |
Jan 16, 2019 | 36.59 | 37.26 | 36.57 | 37.04 | 127,807,128 | +0.45(+1.22%) |
Jan 15, 2019 | 35.92 | 36.67 | 35.87 | 36.59 | 119,957,656 | +0.73(+2.05%) |
Jan 14, 2019 | 36.06 | 36.16 | 35.67 | 35.86 | 135,532,160 | -0.55(-1.50%) |
Jan 11, 2019 | 36.54 | 36.74 | 36.22 | 36.40 | 113,048,040 | -0.36(-0.98%) |
Jan 10, 2019 | 36.45 | 36.81 | 36.06 | 36.76 | 149,239,120 | +0.12(+0.32%) |
Jan 09, 2019 | 36.16 | 36.94 | 35.77 | 36.65 | 188,454,176 | +0.61(+1.70%) |
Jan 08, 2019 | 35.75 | 36.29 | 35.50 | 36.04 | 171,042,784 | +0.67(+1.91%) |
Jan 07, 2019 | 35.55 | 35.58 | 34.88 | 35.36 | 228,803,760 | -0.08(-0.22%) |
Jan 04, 2019 | 34.55 | 35.51 | 34.37 | 35.44 | 245,174,768 | +1.45(+4.27%) |
Jan 03, 2019 | 34.42 | 34.83 | 33.94 | 33.99 | 381,708,544 | -1.05(-3.01%) |
Jan 02, 2019 | 37.03 | 37.97 | 36.87 | 35.04 | 152,983,360 | -2.66(-7.06%) |
Dec 31, 2018 | 37.90 | 38.09 | 37.41 | 37.71 | 146,432,176 | +0.36(+0.97%) |
Dec 28, 2018 | 37.65 | 37.89 | 36.94 | 37.35 | 176,920,576 | +0.02(+0.05%) |
Dec 27, 2018 | 37.25 | 37.47 | 35.87 | 37.33 | 216,289,104 | -0.24(-0.65%) |
Dec 26, 2018 | 35.45 | 37.58 | 35.07 | 37.57 | 243,577,376 | +2.47(+7.04%) |
Dec 24, 2018 | 35.41 | 36.23 | 35.04 | 35.10 | 155,492,512 | -0.93(-2.59%) |
Dec 21, 2018 | 37.50 | 37.81 | 35.77 | 36.03 | 400,533,856 | -1.46(-3.89%) |
Dec 20, 2018 | 38.34 | 38.75 | 37.12 | 37.49 | 270,582,400 | -0.94(-2.44%) |
Dec 19, 2018 | 39.68 | 40.03 | 38.03 | 38.43 | 204,533,824 | -1.27(-3.20%) |
Dec 18, 2018 | 39.53 | 40.05 | 39.30 | 39.70 | 141,378,848 | +0.51(+1.30%) |
Dec 17, 2018 | 39.55 | 40.24 | 38.90 | 39.19 | 181,293,664 | -0.37(-0.93%) |
Dec 14, 2018 | 40.40 | 40.42 | 39.51 | 39.56 | 170,278,640 | -1.31(-3.20%) |
Dec 13, 2018 | 40.75 | 41.25 | 40.53 | 40.86 | 133,257,472 | +0.35(+0.86%) |
Dec 12, 2018 | 40.73 | 41.10 | 40.40 | 40.52 | 148,474,544 | +0.21(+0.52%) |
Dec 11, 2018 | 41.03 | 41.06 | 39.92 | 40.31 | 192,434,448 | -0.23(-0.57%) |
Dec 10, 2018 | 39.44 | 40.66 | 39.04 | 40.54 | 259,223,920 | +0.27(+0.66%) |
Dec 07, 2018 | 41.47 | 41.71 | 40.23 | 40.28 | 176,879,584 | -1.49(-3.57%) |
Dec 06, 2018 | 41.06 | 41.78 | 40.74 | 41.77 | 179,102,512 | -0.47(-1.11%) |
Dec 04, 2018 | 43.25 | 43.60 | 42.14 | 42.24 | 172,958,080 | -1.94(-4.40%) |
Dec 03, 2018 | 44.09 | 44.21 | 43.32 | 44.18 | 170,078,144 | +1.49(+3.49%) |
Nov 30, 2018 | 43.10 | 43.11 | 42.32 | 42.69 | 165,374,896 | -0.23(-0.54%) |
Nov 29, 2018 | 43.66 | 43.70 | 42.48 | 42.92 | 173,739,264 | -0.33(-0.77%) |
Nov 28, 2018 | 42.25 | 43.34 | 41.82 | 43.25 | 192,465,232 | +1.60(+3.85%) |
Nov 27, 2018 | 41.00 | 41.78 | 40.85 | 41.65 | 172,622,528 | -0.09(-0.22%) |
Nov 26, 2018 | 41.65 | 41.82 | 40.70 | 41.74 | 187,192,160 | +0.56(+1.35%) |
Nov 23, 2018 | 41.82 | 42.21 | 41.14 | 41.18 | 98,827,504 | -1.07(-2.54%) |
Nov 21, 2018 | 42.26 | 42.26 | 42.26 | 0 | -0.05(-0.11%) | |
Nov 20, 2018 | 42.64 | 43.38 | 41.95 | 42.31 | 283,374,496 | -2.12(-4.78%) |
Nov 19, 2018 | 45.42 | 45.59 | 44.22 | 44.43 | 174,394,608 | -1.83(-3.96%) |
Nov 16, 2018 | 45.54 | 46.61 | 45.29 | 46.26 | 154,484,320 | +0.51(+1.11%) |
Nov 15, 2018 | 45.03 | 45.89 | 44.68 | 45.76 | 194,201,616 | +1.10(+2.47%) |
Nov 14, 2018 | 46.35 | 46.49 | 44.45 | 44.65 | 253,789,216 | -1.30(-2.82%) |
Nov 13, 2018 | 45.81 | 47.13 | 45.76 | 45.95 | 195,837,872 | -0.46(-1.00%) |
Nov 12, 2018 | 47.57 | 47.77 | 46.32 | 46.41 | 213,503,984 | -2.46(-5.04%) |
Nov 09, 2018 | 49.13 | 49.24 | 48.35 | 48.88 | 143,764,432 | -0.96(-1.93%) |
Nov 08, 2018 | 50.19 | 50.23 | 49.42 | 49.84 | 105,835,328 | -0.17(-0.35%) |
Nov 07, 2018 | 49.06 | 50.04 | 48.63 | 50.01 | 140,032,544 | +1.47(+3.03%) |
Nov 06, 2018 | 48.10 | 48.77 | 48.04 | 48.54 | 133,542,280 | +0.52(+1.08%) |
Nov 05, 2018 | 48.67 | 48.69 | 47.21 | 48.02 | 277,522,752 | -1.40(-2.84%) |
Nov 02, 2018 | 49.92 | 50.89 | 48.94 | 49.42 | 383,394,400 | -3.51(-6.63%) |
Nov 01, 2018 | 52.18 | 52.97 | 51.65 | 52.94 | 242,809,040 | +0.80(+1.54%) |
Oct 31, 2018 | 51.66 | 52.51 | 51.60 | 52.13 | 160,868,640 | +1.32(+2.61%) |
Oct 30, 2018 | 50.30 | 51.26 | 49.85 | 50.81 | 153,811,840 | +0.25(+0.50%) |
Oct 29, 2018 | 52.21 | 52.33 | 49.09 | 50.56 | 192,612,448 | -0.97(-1.88%) |
Oct 26, 2018 | 51.43 | 52.45 | 50.66 | 51.52 | 198,388,752 | -0.83(-1.59%) |
Oct 25, 2018 | 51.86 | 52.74 | 51.63 | 52.36 | 124,661,616 | +1.12(+2.19%) |
Oct 24, 2018 | 53.03 | 53.41 | 51.11 | 51.24 | 171,335,744 | -1.82(-3.43%) |
Oct 23, 2018 | 51.41 | 53.18 | 51.14 | 53.06 | 162,583,104 | +0.50(+0.94%) |
Oct 22, 2018 | 52.36 | 53.21 | 52.15 | 52.56 | 120,812,992 | +0.32(+0.61%) |
Oct 19, 2018 | 51.94 | 52.71 | 51.79 | 52.24 | 138,863,280 | +0.78(+1.52%) |
Oct 18, 2018 | 51.90 | 52.34 | 50.74 | 51.46 | 136,645,808 | -1.23(-2.34%) |
Oct 17, 2018 | 52.95 | 53.04 | 52.25 | 52.69 | 96,000,440 | -0.23(-0.43%) |
Oct 16, 2018 | 52.15 | 53.12 | 51.63 | 52.92 | 122,458,592 | +1.14(+2.20%) |
Oct 15, 2018 | 52.68 | 52.84 | 51.76 | 51.78 | 129,141,000 | -1.13(-2.14%) |
Oct 12, 2018 | 52.51 | 53.09 | 51.65 | 52.91 | 169,336,736 | +1.82(+3.57%) |
Oct 11, 2018 | 51.10 | 52.29 | 50.58 | 51.08 | 222,931,200 | -0.45(-0.88%) |
Oct 10, 2018 | 53.71 | 53.92 | 51.47 | 51.54 | 175,962,144 | -2.50(-4.63%) |
Oct 09, 2018 | 53.27 | 54.14 | 52.94 | 54.04 | 112,847,920 | +0.74(+1.39%) |
Oct 08, 2018 | 52.93 | 53.55 | 52.45 | 53.30 | 124,503,208 | -0.12(-0.23%) |
Oct 05, 2018 | 54.30 | 54.41 | 52.54 | 53.43 | 140,969,392 | -0.88(-1.62%) |
Oct 04, 2018 | 54.97 | 55.35 | 54.01 | 54.31 | 134,471,696 | -0.97(-1.76%) |
Oct 03, 2018 | 54.80 | 55.62 | 54.74 | 55.28 | 120,230,432 | +0.66(+1.22%) |
Oct 02, 2018 | 54.13 | 54.79 | 53.99 | 54.62 | 103,989,952 | +0.48(+0.89%) |
Oct 01, 2018 | 54.30 | 54.65 | 53.92 | 54.14 | 99,048,624 | +0.36(+0.67%) |
Sep 28, 2018 | 53.55 | 53.80 | 53.36 | 53.77 | 96,256,432 | +0.19(+0.35%) |
Sep 27, 2018 | 53.32 | 53.94 | 53.25 | 53.59 | 124,976,152 | +1.08(+2.06%) |
Sep 26, 2018 | 52.64 | 53.30 | 52.35 | 52.51 | 100,639,328 | -0.42(-0.80%) |
Sep 25, 2018 | 52.35 | 53.08 | 52.33 | 52.93 | 102,998,048 | +0.33(+0.63%) |
Sep 24, 2018 | 51.65 | 52.71 | 51.60 | 52.59 | 116,211,296 | +0.75(+1.44%) |
Sep 21, 2018 | 52.59 | 52.73 | 51.76 | 51.85 | 404,040,448 | -0.56(-1.08%) |
Sep 20, 2018 | 52.46 | 52.95 | 52.20 | 52.41 | 111,655,768 | +0.40(+0.76%) |
Sep 19, 2018 | 52.05 | 52.32 | 51.29 | 52.02 | 113,817,296 | +0.03(+0.06%) |
Sep 18, 2018 | 51.88 | 52.85 | 51.72 | 51.99 | 132,466,208 | +0.09(+0.17%) |
Sep 17, 2018 | 52.92 | 53.11 | 51.76 | 51.90 | 155,875,264 | -1.42(-2.66%) |
Sep 14, 2018 | 53.78 | 54.04 | 53.01 | 53.32 | 134,331,568 | -0.61(-1.14%) |
Sep 13, 2018 | 53.24 | 54.40 | 53.02 | 53.93 | 174,658,432 | +1.27(+2.42%) |
Sep 12, 2018 | 53.58 | 53.60 | 52.37 | 52.66 | 206,791,552 | -0.66(-1.24%) |
Sep 11, 2018 | 51.93 | 53.43 | 51.59 | 53.32 | 149,972,128 | +1.31(+2.53%) |
Sep 10, 2018 | 52.63 | 52.85 | 51.57 | 52.01 | 165,847,264 | -0.71(-1.34%) |
Sep 07, 2018 | 52.85 | 53.69 | 52.58 | 52.72 | 157,926,656 | -0.43(-0.81%) |
Sep 06, 2018 | 53.89 | 54.16 | 52.72 | 53.14 | 143,877,648 | -0.90(-1.66%) |
Sep 05, 2018 | 54.55 | 54.71 | 53.62 | 54.04 | 139,875,152 | -0.35(-0.65%) |
Sep 04, 2018 | 54.41 | 54.59 | 53.99 | 54.40 | 114,949,824 | +0.17(+0.32%) |
Aug 31, 2018 | 54.22 | 54.22 | 54.22 | 0 | +0.62(+1.16%) | |
Aug 30, 2018 | 53.18 | 54.37 | 52.98 | 53.60 | 204,744,208 | +0.49(+0.92%) |
Aug 29, 2018 | 52.44 | 53.24 | 52.27 | 53.12 | 114,368,360 | +0.78(+1.49%) |
Aug 28, 2018 | 52.17 | 52.53 | 52.15 | 52.33 | 95,545,584 | +0.42(+0.81%) |
Aug 27, 2018 | 51.73 | 52.11 | 51.53 | 51.92 | 86,139,672 | +0.42(+0.82%) |
Aug 24, 2018 | 51.60 | 51.67 | 51.24 | 51.49 | 77,562,888 | +0.16(+0.31%) |
Aug 23, 2018 | 51.13 | 51.70 | 51.12 | 51.33 | 79,241,552 | +0.10(+0.20%) |
Aug 22, 2018 | 51.00 | 51.54 | 50.94 | 51.23 | 79,801,896 | +0.00(+0.00%) |
Aug 21, 2018 | 51.64 | 51.74 | 50.98 | 51.22 | 109,748,096 | -0.10(-0.20%) |
Aug 20, 2018 | 51.95 | 52.21 | 51.24 | 51.32 | 127,095,280 | -0.51(-0.97%) |
Aug 17, 2018 | 50.84 | 51.92 | 50.78 | 51.83 | 148,720,944 | +1.01(+2.00%) |
Aug 16, 2018 | 50.44 | 50.93 | 50.37 | 50.82 | 119,611,200 | +0.73(+1.47%) |
Aug 15, 2018 | 49.84 | 50.20 | 49.63 | 50.08 | 120,837,944 | +0.12(+0.23%) |
Aug 14, 2018 | 50.06 | 50.16 | 49.61 | 49.96 | 87,012,112 | +0.21(+0.42%) |
Aug 13, 2018 | 49.48 | 50.25 | 49.48 | 49.76 | 108,648,072 | +0.32(+0.65%) |
Aug 10, 2018 | 49.40 | 49.81 | 49.23 | 49.44 | 103,316,992 | -0.15(-0.30%) |
Aug 09, 2018 | 49.20 | 49.80 | 49.18 | 49.58 | 98,913,896 | +0.39(+0.79%) |
Aug 08, 2018 | 48.91 | 49.33 | 48.55 | 49.20 | 94,820,192 | +0.03(+0.07%) |
Aug 07, 2018 | 49.69 | 49.73 | 49.08 | 49.16 | 107,696,488 | -0.47(-0.94%) |
Aug 06, 2018 | 49.37 | 49.67 | 49.15 | 49.63 | 107,063,712 | +0.26(+0.52%) |
Aug 03, 2018 | 49.14 | 49.55 | 48.78 | 49.37 | 140,903,056 | +0.14(+0.29%) |
Aug 02, 2018 | 47.61 | 49.46 | 47.56 | 49.23 | 262,765,552 | +1.40(+2.92%) |
Aug 01, 2018 | 47.27 | 47.89 | 46.84 | 47.83 | 286,013,984 | +2.66(+5.89%) |
Jul 31, 2018 | 45.17 | 45.61 | 44.95 | 45.17 | 164,570,768 | +0.09(+0.20%) |
Jul 30, 2018 | 45.55 | 45.62 | 44.88 | 45.08 | 88,528,144 | -0.25(-0.56%) |
Jul 27, 2018 | 46.29 | 46.33 | 45.13 | 45.33 | 101,205,216 | -0.77(-1.66%) |
Jul 26, 2018 | 46.20 | 46.52 | 45.98 | 46.10 | 80,312,736 | -0.14(-0.31%) |
Jul 25, 2018 | 46.25 | 45.68 | 46.25 | 70,827,848 | +0.43(+0.94%) | |
Jul 24, 2018 | 45.68 | 45.97 | 45.59 | 45.81 | 78,756,976 | +0.33(+0.73%) |
Jul 23, 2018 | 45.26 | 45.57 | 45.00 | 45.48 | 67,329,176 | +0.04(+0.09%) |
Jul 20, 2018 | 45.68 | 45.14 | 45.44 | 87,228,112 | -0.10(-0.23%) | |
Jul 19, 2018 | 45.03 | 45.71 | 45.03 | 45.55 | 85,439,896 | +0.35(+0.78%) |
Jul 18, 2018 | 45.52 | 45.53 | 45.09 | 45.20 | 69,020,608 | -0.25(-0.55%) |
Jul 17, 2018 | 45.04 | 45.55 | 44.91 | 45.45 | 65,431,408 | +0.13(+0.28%) |
Jul 16, 2018 | 45.46 | 45.73 | 45.20 | 45.32 | 63,337,464 | -0.10(-0.22%) |
Jul 13, 2018 | 45.42 | 52,741,988 | +0.07(+0.16%) | |||
Jul 12, 2018 | 44.99 | 45.44 | 44.94 | 45.35 | 75,904,296 | +0.75(+1.68%) |
Jul 11, 2018 | 44.75 | 45.05 | 44.53 | 44.60 | 79,285,088 | -0.59(-1.30%) |
Jul 10, 2018 | 45.27 | 45.41 | 45.14 | 45.18 | 66,926,300 | -0.05(-0.12%) |
Jul 09, 2018 | 44.98 | 45.25 | 44.94 | 45.24 | 83,147,184 | +0.62(+1.39%) |
Jul 06, 2018 | 44.73 | 43.96 | 44.62 | 73,659,888 | +0.61(+1.39%) | |
Jul 05, 2018 | 43.98 | 44.25 | 43.75 | 44.01 | 69,926,320 | +0.35(+0.80%) |
Jul 03, 2018 | 43.66 | 43.66 | 43.66 | 0 | -0.77(-1.74%) | |
Jul 02, 2018 | 43.63 | 44.46 | 43.55 | 44.43 | 74,687,704 | +0.49(+1.12%) |
Jun 29, 2018 | 44.22 | 44.43 | 43.42 | 43.94 | 95,786,712 | -0.09(-0.21%) |
Jun 28, 2018 | 43.70 | 44.20 | 43.63 | 44.03 | 73,143,936 | +0.32(+0.73%) |
Jun 27, 2018 | 43.97 | 44.46 | 43.68 | 43.72 | 106,481,696 | -0.06(-0.15%) |
Jun 26, 2018 | 43.44 | 44.28 | 43.33 | 43.78 | 103,407,248 | +0.54(+1.24%) |
Jun 25, 2018 | 43.54 | 43.90 | 42.90 | 43.24 | 133,329,304 | -0.65(-1.49%) |
Jun 22, 2018 | 44.18 | 44.19 | 43.84 | 43.90 | 114,587,016 | -0.13(-0.29%) |
Jun 21, 2018 | 44.45 | 44.71 | 43.91 | 44.02 | 108,296,312 | -0.25(-0.56%) |
Jun 20, 2018 | 44.24 | 44.44 | 44.09 | 44.27 | 86,852,208 | +0.19(+0.44%) |
Jun 19, 2018 | 43.95 | 44.23 | 43.55 | 44.08 | 141,384,496 | -0.72(-1.62%) |
Jun 18, 2018 | 44.60 | 44.92 | 44.44 | 44.80 | 77,796,632 | -0.02(-0.05%) |
Jun 15, 2018 | 45.29 | 44.69 | 44.83 | 260,003,600 | -0.47(-1.03%) | |
Jun 14, 2018 | 45.47 | 45.47 | 45.15 | 45.29 | 90,993,608 | +0.02(+0.05%) |
Jun 13, 2018 | 45.68 | 45.79 | 45.21 | 45.27 | 91,140,544 | -0.38(-0.82%) |
Jun 12, 2018 | 45.43 | 45.72 | 45.37 | 45.64 | 71,187,784 | +0.25(+0.55%) |
Jun 11, 2018 | 45.42 | 45.57 | 45.15 | 45.39 | 77,099,104 | -0.11(-0.25%) |
Jun 08, 2018 | 45.38 | 45.58 | 45.05 | 45.51 | 112,296,800 | -0.42(-0.91%) |
Jun 07, 2018 | 46.08 | 46.10 | 45.66 | 45.92 | 89,899,328 | -0.12(-0.27%) |
Jun 06, 2018 | 46.07 | 45.56 | 46.05 | 88,152,600 | +0.16(+0.35%) | |
Jun 05, 2018 | 45.83 | 46.04 | 45.66 | 45.89 | 90,832,512 | +0.35(+0.77%) |
Jun 04, 2018 | 45.49 | 45.91 | 45.42 | 45.54 | 110,597,216 | +0.38(+0.84%) |
Jun 01, 2018 | 44.62 | 45.16 | 44.57 | 45.16 | 98,756,000 | +0.80(+1.80%) |
May 31, 2018 | 44.44 | 44.68 | 44.19 | 44.36 | 115,754,312 | -0.15(-0.34%) |
May 30, 2018 | 44.56 | 44.63 | 44.34 | 44.51 | 78,721,960 | -0.09(-0.21%) |
May 29, 2018 | 44.53 | 44.81 | 44.36 | 44.60 | 94,816,904 | -0.16(-0.36%) |
May 25, 2018 | 44.76 | 44.76 | 44.76 | 0 | +0.10(+0.23%) | |
May 24, 2018 | 44.81 | 44.83 | 44.20 | 44.66 | 97,853,568 | -0.05(-0.11%) |
May 23, 2018 | 44.24 | 44.75 | 44.10 | 44.71 | 84,444,544 | +0.28(+0.64%) |
May 22, 2018 | 44.72 | 44.84 | 44.34 | 44.43 | 64,189,196 | -0.11(-0.25%) |
May 21, 2018 | 44.63 | 44.93 | 44.37 | 44.54 | 77,505,504 | +0.31(+0.71%) |
May 18, 2018 | 44.43 | 44.58 | 44.18 | 44.23 | 77,082,632 | -0.16(-0.36%) |
May 17, 2018 | 44.63 | 44.84 | 44.24 | 44.39 | 72,840,048 | -0.28(-0.63%) |
May 16, 2018 | 44.17 | 44.74 | 44.15 | 44.67 | 80,796,248 | +0.41(+0.93%) |
May 15, 2018 | 44.34 | 44.41 | 43.94 | 44.26 | 99,739,912 | -0.41(-0.91%) |
May 14, 2018 | 44.87 | 44.99 | 44.59 | 44.66 | 87,493,840 | -0.10(-0.23%) |
May 11, 2018 | 44.98 | 45.12 | 44.50 | 44.77 | 110,423,920 | -0.17(-0.38%) |
May 10, 2018 | 44.39 | 45.02 | 44.37 | 44.94 | 118,279,352 | +0.63(+1.43%) |
May 09, 2018 | 44.11 | 44.31 | 43.80 | 44.30 | 98,115,056 | +0.31(+0.70%) |
May 08, 2018 | 43.74 | 44.03 | 43.43 | 43.99 | 120,061,712 | +0.21(+0.48%) |
May 07, 2018 | 43.79 | 44.38 | 43.69 | 43.78 | 179,839,184 | +0.31(+0.72%) |
May 04, 2018 | 42.15 | 43.57 | 42.13 | 43.47 | 237,671,616 | +1.64(+3.92%) |
May 03, 2018 | 41.59 | 41.97 | 41.25 | 41.83 | 143,994,064 | +0.08(+0.18%) |
May 02, 2018 | 41.43 | 42.03 | 41.10 | 41.75 | 281,280,448 | +1.77(+4.42%) |
May 01, 2018 | 39.35 | 40.01 | 39.08 | 39.99 | 225,941,840 | +0.91(+2.32%) |
Apr 30, 2018 | 38.34 | 39.55 | 38.27 | 39.08 | 179,253,664 | +0.70(+1.81%) |
Apr 27, 2018 | 38.78 | 38.86 | 37.98 | 38.38 | 150,786,160 | -0.45(-1.16%) |
Apr 26, 2018 | 38.81 | 39.19 | 38.63 | 38.83 | 118,221,584 | +0.13(+0.35%) |
Apr 25, 2018 | 38.45 | 39.12 | 38.40 | 38.70 | 119,965,168 | +0.17(+0.44%) |
Apr 24, 2018 | 39.18 | 39.33 | 38.12 | 38.53 | 142,461,824 | -0.54(-1.39%) |
Apr 23, 2018 | 39.45 | 39.47 | 38.80 | 39.07 | 154,316,528 | -0.11(-0.29%) |
Apr 20, 2018 | 40.34 | 40.49 | 39.12 | 39.19 | 276,957,664 | -1.67(-4.10%) |
Apr 19, 2018 | 41.09 | 41.47 | 40.83 | 40.86 | 147,107,808 | -1.19(-2.83%) |
Apr 18, 2018 | 42.05 | 42.28 | 41.83 | 42.05 | 87,749,088 | -0.09(-0.22%) |
Apr 17, 2018 | 41.73 | 42.31 | 41.72 | 42.15 | 112,490,152 | +0.57(+1.38%) |
Apr 16, 2018 | 41.39 | 41.66 | 41.34 | 41.58 | 91,216,952 | +0.26(+0.62%) |
Apr 13, 2018 | 41.33 | 41.58 | 41.11 | 41.32 | 106,248,800 | +0.14(+0.34%) |
Apr 12, 2018 | 41.01 | 41.38 | 40.92 | 41.18 | 96,748,640 | +0.40(+0.99%) |
Apr 11, 2018 | 40.73 | 41.13 | 40.60 | 40.78 | 94,812,848 | -0.19(-0.47%) |
Apr 10, 2018 | 40.91 | 41.15 | 40.56 | 40.97 | 120,930,656 | +0.76(+1.88%) |
Apr 09, 2018 | 40.17 | 40.93 | 40.16 | 40.21 | 122,655,320 | +0.39(+0.99%) |
Apr 06, 2018 | 40.43 | 40.79 | 39.77 | 39.82 | 148,035,024 | -1.05(-2.56%) |
Apr 05, 2018 | 40.81 | 41.20 | 40.69 | 40.86 | 113,310,584 | +0.28(+0.69%) |
Apr 04, 2018 | 38.99 | 40.67 | 38.96 | 40.58 | 146,300,688 | +0.76(+1.91%) |
Apr 03, 2018 | 39.64 | 39.90 | 38.99 | 39.82 | 128,001,496 | +0.40(+1.03%) |
Apr 02, 2018 | 39.40 | 39.95 | 38.89 | 39.41 | 158,864,176 | -0.26(-0.66%) |
Mar 29, 2018 | 39.67 | 39.67 | 39.67 | 0 | +0.31(+0.78%) | |
Mar 28, 2018 | 39.55 | 40.20 | 39.06 | 39.37 | 176,163,104 | -0.44(-1.10%) |
Mar 27, 2018 | 41.07 | 41.42 | 39.47 | 39.81 | 172,911,440 | -1.05(-2.56%) |
Mar 26, 2018 | 39.74 | 40.93 | 39.36 | 40.85 | 158,719,040 | +1.85(+4.75%) |
Mar 23, 2018 | 39.82 | 40.18 | 39.00 | 39.00 | 173,507,984 | -0.92(-2.32%) |
Mar 22, 2018 | 40.20 | 40.83 | 39.87 | 39.93 | 175,260,544 | -0.57(-1.41%) |
Mar 21, 2018 | 41.39 | 41.40 | 40.50 | 40.50 | 156,655,088 | -0.94(-2.27%) |
Mar 20, 2018 | 41.44 | 41.81 | 41.37 | 41.44 | 83,085,072 | -0.01(-0.03%) |
Mar 19, 2018 | 41.97 | 41.06 | 41.45 | 141,401,376 | -0.64(-1.53%) | |
Mar 16, 2018 | 42.24 | 42.36 | 42.00 | 42.10 | 166,639,792 | -0.15(-0.35%) |
Mar 15, 2018 | 42.21 | 42.62 | 42.11 | 42.24 | 96,164,680 | +0.05(+0.12%) |
Mar 14, 2018 | 42.64 | 42.68 | 42.16 | 42.20 | 124,121,776 | -0.36(-0.85%) |
Mar 13, 2018 | 43.18 | 43.39 | 42.38 | 42.56 | 133,982,104 | -0.41(-0.96%) |
Mar 12, 2018 | 42.63 | 43.13 | 42.61 | 42.97 | 136,172,736 | +0.41(+0.97%) |
Mar 09, 2018 | 42.08 | 42.56 | 41.95 | 42.56 | 136,108,896 | +0.72(+1.72%) |
Mar 08, 2018 | 41.50 | 41.88 | 41.40 | 41.84 | 99,911,240 | +0.45(+1.09%) |
Mar 07, 2018 | 41.21 | 41.39 | 134,038,488 | -0.39(-0.93%) | ||
Mar 06, 2018 | 42.07 | 42.15 | 41.65 | 41.78 | 99,170,528 | -0.04(-0.08%) |
Mar 05, 2018 | 41.43 | 42.03 | 41.28 | 41.81 | 120,064,248 | +0.14(+0.35%) |
Mar 02, 2018 | 40.86 | 41.69 | 40.78 | 41.67 | 162,619,200 | +0.29(+0.69%) |
Mar 01, 2018 | 42.22 | 42.51 | 40.83 | 41.38 | 206,235,872 | -0.74(-1.75%) |
Feb 28, 2018 | 42.39 | 42.71 | 42.10 | 42.12 | 159,325,296 | -0.06(-0.15%) |
Feb 27, 2018 | 42.35 | 42.68 | 42.13 | 42.18 | 164,527,776 | -0.14(-0.32%) |
Feb 26, 2018 | 41.70 | 42.42 | 41.67 | 42.32 | 161,242,272 | +0.82(+1.98%) |
Feb 23, 2018 | 41.07 | 41.54 | 41.04 | 41.50 | 142,990,208 | +0.71(+1.74%) |
Feb 22, 2018 | 40.79 | 130,931,808 | +0.34(+0.84%) | |||
Feb 21, 2018 | 40.87 | 41.17 | 40.44 | 40.45 | 158,189,840 | -0.18(-0.45%) |
Feb 20, 2018 | 40.68 | 41.21 | 40.53 | 40.64 | 143,386,816 | -0.14(-0.34%) |
Feb 16, 2018 | 40.77 | 40.77 | 40.77 | 0 | -0.13(-0.32%) | |
Feb 15, 2018 | 40.15 | 40.93 | 39.96 | 40.91 | 216,138,912 | +1.33(+3.36%) |
Feb 14, 2018 | 38.55 | 39.62 | 38.52 | 39.58 | 171,420,112 | +0.72(+1.84%) |
Feb 13, 2018 | 38.96 | 38.86 | 137,411,888 | +0.39(+1.00%) | ||
Feb 12, 2018 | 37.48 | 38.75 | 37.25 | 38.48 | 257,085,072 | +1.49(+4.03%) |
Feb 09, 2018 | 37.14 | 37.34 | 35.53 | 36.99 | 298,869,728 | +0.45(+1.22%) |
Feb 08, 2018 | 37.75 | 37.92 | 36.51 | 36.54 | 230,276,320 | -1.03(-2.75%) |
Feb 07, 2018 | 38.41 | 38.48 | 37.46 | 37.57 | 218,787,632 | -0.82(-2.14%) |
Feb 06, 2018 | 36.46 | 38.56 | 36.29 | 38.39 | 289,584,224 | +1.54(+4.18%) |
Feb 05, 2018 | 37.47 | 38.59 | 36.74 | 36.85 | 307,016,000 | -0.94(-2.50%) |
Feb 02, 2018 | 39.09 | 39.25 | 37.70 | 37.80 | 367,692,576 | -1.71(-4.34%) |