Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 36.40 | 36.53 | 35.87 | 36.27 | 10,272,512 | -0.42(-1.13%) |
Feb 27, 2019 | 37.18 | 37.20 | 36.23 | 36.69 | 14,838,721 | -0.76(-2.02%) |
Feb 26, 2019 | 37.40 | 37.72 | 37.35 | 37.44 | 6,438,359 | -0.08(-0.20%) |
Feb 25, 2019 | 37.76 | 37.92 | 37.48 | 37.52 | 8,029,648 | +0.22(+0.58%) |
Feb 22, 2019 | 36.79 | 37.31 | 36.70 | 37.30 | 8,614,792 | +0.57(+1.55%) |
Feb 21, 2019 | 36.89 | 37.14 | 36.45 | 36.73 | 7,586,431 | -0.16(-0.44%) |
Feb 20, 2019 | 37.04 | 37.23 | 36.78 | 36.89 | 10,120,982 | -0.09(-0.26%) |
Feb 19, 2019 | 36.71 | 37.37 | 36.71 | 36.99 | 13,123,362 | +0.19(+0.51%) |
Feb 15, 2019 | 37.65 | 37.84 | 36.32 | 36.80 | 23,795,704 | -1.52(-3.95%) |
Feb 14, 2019 | 38.31 | 38.80 | 38.13 | 38.32 | 14,783,113 | -0.13(-0.34%) |
Feb 13, 2019 | 38.55 | 38.81 | 38.33 | 38.45 | 10,762,369 | +0.15(+0.39%) |
Feb 12, 2019 | 38.01 | 38.49 | 37.91 | 38.30 | 9,466,492 | +0.74(+1.98%) |
Feb 11, 2019 | 37.62 | 37.83 | 37.02 | 37.55 | 10,590,264 | +0.11(+0.30%) |
Feb 08, 2019 | 36.99 | 37.46 | 36.45 | 37.44 | 10,509,711 | -0.13(-0.35%) |
Feb 07, 2019 | 37.39 | 37.96 | 37.23 | 37.57 | 14,232,538 | -0.34(-0.89%) |
Feb 06, 2019 | 36.98 | 38.32 | 36.89 | 37.91 | 22,373,964 | +1.09(+2.97%) |
Feb 05, 2019 | 36.59 | 36.98 | 36.33 | 36.82 | 14,007,765 | +0.21(+0.57%) |
Feb 04, 2019 | 36.86 | 37.00 | 36.19 | 36.61 | 13,224,839 | -0.39(-1.04%) |
Feb 01, 2019 | 36.78 | 37.62 | 36.78 | 37.00 | 11,784,060 | +0.06(+0.15%) |
Jan 31, 2019 | 36.97 | 37.41 | 36.44 | 36.94 | 12,310,756 | -0.33(-0.88%) |
Jan 30, 2019 | 36.34 | 37.65 | 36.23 | 37.27 | 13,329,117 | +1.32(+3.67%) |
Jan 29, 2019 | 36.96 | 37.04 | 35.61 | 35.95 | 9,252,035 | -0.47(-1.29%) |
Jan 28, 2019 | 35.41 | 36.66 | 35.31 | 36.42 | 13,237,590 | -0.46(-1.25%) |
Jan 25, 2019 | 36.26 | 37.16 | 36.06 | 36.89 | 18,650,498 | +1.29(+3.62%) |
Jan 24, 2019 | 34.05 | 35.69 | 33.89 | 35.60 | 22,871,904 | +3.30(+10.23%) |
Jan 23, 2019 | 32.67 | 32.89 | 31.73 | 32.29 | 10,152,053 | -0.12(-0.38%) |
Jan 22, 2019 | 33.24 | 33.29 | 32.11 | 32.41 | 10,675,198 | -1.20(-3.56%) |
Jan 18, 2019 | 32.90 | 34.18 | 32.59 | 33.61 | 12,040,757 | +1.10(+3.39%) |
Jan 17, 2019 | 31.53 | 32.67 | 31.29 | 32.51 | 10,638,017 | +0.85(+2.68%) |
Jan 16, 2019 | 31.93 | 32.25 | 31.59 | 31.66 | 7,197,918 | -0.10(-0.33%) |
Jan 15, 2019 | 32.09 | 32.31 | 31.44 | 31.77 | 7,005,612 | -0.10(-0.32%) |
Jan 14, 2019 | 32.18 | 32.28 | 31.45 | 31.87 | 10,112,388 | -0.87(-2.65%) |
Jan 11, 2019 | 32.40 | 33.24 | 32.18 | 32.73 | 6,852,626 | +0.02(+0.06%) |
Jan 10, 2019 | 32.08 | 32.77 | 31.90 | 32.72 | 8,044,080 | +0.43(+1.34%) |
Jan 09, 2019 | 31.36 | 32.79 | 31.33 | 32.28 | 12,168,019 | +1.31(+4.22%) |
Jan 08, 2019 | 32.68 | 32.68 | 30.75 | 30.97 | 13,198,793 | -1.31(-4.05%) |
Jan 07, 2019 | 31.81 | 32.75 | 31.65 | 32.28 | 14,596,655 | +0.56(+1.78%) |
Jan 04, 2019 | 30.36 | 31.86 | 30.32 | 31.72 | 16,608,501 | +2.03(+6.85%) |
Jan 03, 2019 | 30.80 | 31.29 | 29.63 | 29.68 | 22,922,358 | -1.83(-5.79%) |
Jan 02, 2019 | 30.16 | 31.80 | 30.12 | 31.51 | 11,722,601 | +0.70(+2.26%) |
Dec 31, 2018 | 30.79 | 31.06 | 30.31 | 30.81 | 10,302,951 | +0.34(+1.11%) |
Dec 28, 2018 | 29.80 | 31.12 | 29.80 | 30.48 | 13,858,250 | +0.78(+2.63%) |
Dec 27, 2018 | 28.44 | 29.71 | 28.35 | 29.69 | 11,555,159 | +0.86(+2.97%) |
Dec 26, 2018 | 27.65 | 28.87 | 27.10 | 28.84 | 14,157,780 | +1.55(+5.69%) |
Dec 24, 2018 | 28.24 | 28.54 | 27.26 | 27.29 | 11,118,836 | -1.24(-4.36%) |
Dec 21, 2018 | 29.07 | 29.96 | 28.47 | 28.53 | 26,433,014 | -0.56(-1.91%) |
Dec 20, 2018 | 30.02 | 30.35 | 28.97 | 29.08 | 17,119,270 | -0.59(-2.00%) |
Dec 19, 2018 | 30.80 | 31.77 | 29.52 | 29.68 | 15,574,842 | -1.65(-5.26%) |
Dec 18, 2018 | 31.12 | 32.29 | 30.96 | 31.32 | 14,215,278 | +0.57(+1.87%) |
Dec 17, 2018 | 30.61 | 31.77 | 30.60 | 30.75 | 12,928,562 | +0.02(+0.06%) |
Dec 14, 2018 | 31.24 | 31.54 | 30.71 | 30.73 | 11,499,207 | -0.82(-2.60%) |
Dec 13, 2018 | 32.42 | 32.46 | 31.56 | 31.55 | 9,919,904 | -0.64(-1.99%) |
Dec 12, 2018 | 32.56 | 32.93 | 31.95 | 32.19 | 12,634,200 | +0.17(+0.53%) |
Dec 11, 2018 | 32.72 | 33.30 | 31.96 | 32.02 | 13,916,107 | -0.14(-0.44%) |
Dec 10, 2018 | 31.66 | 32.29 | 31.48 | 32.16 | 10,983,701 | +0.50(+1.58%) |
Dec 07, 2018 | 32.42 | 32.78 | 31.61 | 31.66 | 16,613,814 | -0.99(-3.03%) |
Dec 06, 2018 | 32.59 | 32.83 | 31.98 | 32.65 | 17,998,104 | -0.70(-2.09%) |
Dec 04, 2018 | 35.77 | 35.83 | 33.09 | 33.35 | 23,091,062 | -2.74(-7.59%) |
Dec 03, 2018 | 36.05 | 36.37 | 35.56 | 36.09 | 14,874,603 | +1.00(+2.84%) |
Nov 30, 2018 | 34.33 | 35.09 | 34.19 | 35.09 | 14,223,533 | +0.70(+2.02%) |
Nov 29, 2018 | 34.63 | 34.91 | 34.15 | 34.39 | 8,361,243 | -0.54(-1.54%) |
Nov 28, 2018 | 34.22 | 34.95 | 33.46 | 34.93 | 12,791,107 | +1.04(+3.08%) |
Nov 27, 2018 | 33.55 | 34.45 | 33.29 | 33.88 | 11,811,204 | -0.01(-0.03%) |
Nov 26, 2018 | 33.48 | 33.93 | 33.06 | 33.89 | 12,416,290 | +0.90(+2.74%) |
Nov 23, 2018 | 32.81 | 33.52 | 32.75 | 32.99 | 5,528,234 | -0.13(-0.40%) |
Nov 21, 2018 | 33.12 | 33.12 | 33.12 | 0 | -0.36(-1.07%) | |
Nov 20, 2018 | 31.20 | 34.55 | 31.02 | 33.48 | 27,226,868 | +1.26(+3.92%) |
Nov 19, 2018 | 32.98 | 33.38 | 32.08 | 32.21 | 15,996,056 | -0.92(-2.77%) |
Nov 16, 2018 | 30.09 | 33.52 | 30.02 | 33.13 | 29,997,298 | +0.36(+1.08%) |
Nov 15, 2018 | 31.18 | 33.23 | 31.11 | 32.78 | 16,175,754 | +1.35(+4.29%) |
Nov 14, 2018 | 31.63 | 32.19 | 31.07 | 31.43 | 10,161,898 | +0.08(+0.27%) |
Nov 13, 2018 | 30.84 | 31.88 | 30.60 | 31.34 | 12,657,783 | +0.81(+2.67%) |
Nov 12, 2018 | 31.57 | 31.63 | 30.38 | 30.53 | 11,342,749 | -1.55(-4.84%) |
Nov 09, 2018 | 32.29 | 32.41 | 31.66 | 32.08 | 11,898,719 | -0.62(-1.89%) |
Nov 08, 2018 | 32.57 | 33.34 | 32.52 | 32.70 | 9,645,792 | -0.29(-0.88%) |
Nov 07, 2018 | 33.00 | 33.01 | 32.32 | 32.99 | 11,768,257 | +0.36(+1.09%) |
Nov 06, 2018 | 31.97 | 32.68 | 31.91 | 32.64 | 7,278,822 | +0.51(+1.60%) |
Nov 05, 2018 | 33.06 | 33.12 | 31.59 | 32.12 | 8,311,530 | -0.89(-2.69%) |
Nov 02, 2018 | 33.52 | 33.71 | 32.50 | 33.01 | 12,778,491 | -0.07(-0.23%) |
Nov 01, 2018 | 30.87 | 33.17 | 30.80 | 33.08 | 15,145,088 | +2.31(+7.51%) |
Oct 31, 2018 | 30.79 | 31.13 | 30.16 | 30.77 | 13,827,553 | +0.43(+1.42%) |
Oct 30, 2018 | 29.20 | 30.38 | 29.11 | 30.34 | 16,178,739 | +1.22(+4.18%) |
Oct 29, 2018 | 30.56 | 30.65 | 28.57 | 29.13 | 15,115,255 | -1.16(-3.83%) |
Oct 26, 2018 | 29.68 | 30.88 | 29.55 | 30.29 | 14,228,929 | -0.26(-0.86%) |
Oct 25, 2018 | 30.15 | 30.83 | 30.03 | 30.55 | 13,350,060 | +0.78(+2.61%) |
Oct 24, 2018 | 30.98 | 31.46 | 29.74 | 29.77 | 15,446,580 | -1.60(-5.10%) |
Oct 23, 2018 | 30.05 | 31.77 | 30.05 | 31.37 | 17,214,130 | -0.01(-0.03%) |
Oct 22, 2018 | 32.19 | 32.33 | 31.03 | 31.38 | 14,113,280 | -0.71(-2.22%) |
Oct 19, 2018 | 31.98 | 32.58 | 31.72 | 32.09 | 15,617,075 | +0.35(+1.09%) |
Oct 18, 2018 | 32.57 | 32.65 | 31.61 | 31.75 | 13,190,896 | -0.97(-2.97%) |
Oct 17, 2018 | 33.71 | 33.77 | 32.65 | 32.72 | 16,181,457 | +0.19(+0.58%) |
Oct 16, 2018 | 31.73 | 32.57 | 31.56 | 32.53 | 12,488,689 | +1.24(+3.98%) |
Oct 15, 2018 | 31.30 | 31.68 | 30.93 | 31.29 | 10,844,697 | -0.24(-0.77%) |
Oct 12, 2018 | 31.68 | 32.14 | 31.19 | 31.53 | 17,930,616 | +0.84(+2.74%) |
Oct 11, 2018 | 32.16 | 32.57 | 30.68 | 30.69 | 33,869,556 | -1.53(-4.76%) |
Oct 10, 2018 | 32.76 | 33.40 | 31.91 | 32.22 | 25,614,976 | -1.21(-3.61%) |
Oct 09, 2018 | 34.19 | 34.24 | 33.40 | 33.43 | 14,303,905 | -0.81(-2.38%) |
Oct 08, 2018 | 34.63 | 34.91 | 33.98 | 34.25 | 10,961,817 | -0.61(-1.75%) |
Oct 05, 2018 | 35.40 | 35.61 | 34.61 | 34.85 | 10,460,355 | -0.61(-1.72%) |
Oct 04, 2018 | 36.10 | 36.23 | 35.10 | 35.46 | 13,034,213 | -0.96(-2.65%) |
Oct 03, 2018 | 36.64 | 37.11 | 36.21 | 36.43 | 7,951,170 | +0.02(+0.05%) |
Oct 02, 2018 | 35.87 | 36.84 | 35.72 | 36.41 | 10,285,567 | +0.52(+1.46%) |
Oct 01, 2018 | 36.03 | 36.29 | 35.61 | 35.88 | 11,043,914 | -0.29(-0.80%) |
Sep 28, 2018 | 35.82 | 36.82 | 35.68 | 36.17 | 12,555,716 | +0.28(+0.78%) |
Sep 27, 2018 | 35.86 | 36.26 | 35.63 | 35.89 | 7,633,093 | +0.08(+0.24%) |
Sep 26, 2018 | 35.66 | 36.38 | 35.64 | 35.81 | 11,675,908 | -0.30(-0.83%) |
Sep 25, 2018 | 36.64 | 36.72 | 36.04 | 36.11 | 9,853,694 | -0.49(-1.33%) |
Sep 24, 2018 | 36.73 | 36.97 | 36.37 | 36.59 | 11,409,533 | -0.50(-1.34%) |
Sep 21, 2018 | 36.81 | 37.40 | 36.64 | 37.09 | 22,148,586 | +0.22(+0.61%) |
Sep 20, 2018 | 36.76 | 37.29 | 36.67 | 36.87 | 13,313,993 | +0.33(+0.90%) |
Sep 19, 2018 | 36.87 | 36.94 | 36.36 | 36.54 | 8,775,542 | -0.14(-0.38%) |
Sep 18, 2018 | 36.36 | 36.90 | 36.28 | 36.68 | 10,520,386 | +0.46(+1.27%) |
Sep 17, 2018 | 36.45 | 36.66 | 36.16 | 36.22 | 11,531,153 | -0.37(-1.02%) |
Sep 14, 2018 | 36.42 | 37.04 | 36.39 | 36.59 | 11,068,310 | +0.20(+0.54%) |
Sep 13, 2018 | 36.30 | 36.64 | 36.15 | 36.40 | 14,301,551 | +0.47(+1.30%) |
Sep 12, 2018 | 35.69 | 36.28 | 34.99 | 35.93 | 18,392,984 | -0.74(-2.02%) |
Sep 11, 2018 | 36.63 | 36.93 | 36.04 | 36.67 | 15,723,699 | -0.39(-1.06%) |
Sep 10, 2018 | 37.53 | 37.70 | 36.88 | 37.06 | 16,624,007 | -0.23(-0.63%) |
Sep 07, 2018 | 37.44 | 37.81 | 37.09 | 37.30 | 12,725,388 | -0.39(-1.04%) |
Sep 06, 2018 | 39.29 | 39.50 | 37.66 | 37.69 | 24,132,174 | -2.09(-5.25%) |
Sep 05, 2018 | 39.59 | 39.85 | 39.23 | 39.78 | 16,050,651 | -0.11(-0.28%) |
Sep 04, 2018 | 40.09 | 40.24 | 39.35 | 39.89 | 16,184,328 | -0.37(-0.93%) |
Aug 31, 2018 | 40.26 | 40.26 | 40.26 | 0 | -0.11(-0.28%) | |
Aug 30, 2018 | 40.15 | 40.71 | 40.14 | 40.38 | 10,814,354 | +0.04(+0.09%) |
Aug 29, 2018 | 40.53 | 40.60 | 40.11 | 40.34 | 15,197,481 | -0.28(-0.69%) |
Aug 28, 2018 | 40.46 | 40.84 | 40.20 | 40.62 | 14,092,526 | -0.33(-0.80%) |
Aug 27, 2018 | 40.21 | 41.37 | 40.01 | 40.95 | 13,436,163 | +0.95(+2.39%) |
Aug 24, 2018 | 40.09 | 40.30 | 39.80 | 39.99 | 8,862,576 | -0.06(-0.14%) |
Aug 23, 2018 | 40.07 | 40.53 | 39.92 | 40.05 | 10,153,936 | -0.19(-0.47%) |
Aug 22, 2018 | 40.73 | 40.76 | 40.22 | 40.24 | 11,981,511 | -0.53(-1.31%) |
Aug 21, 2018 | 40.38 | 41.21 | 39.92 | 40.77 | 16,707,385 | +0.21(+0.53%) |
Aug 20, 2018 | 40.81 | 41.13 | 40.08 | 40.55 | 16,160,671 | -0.22(-0.55%) |
Aug 17, 2018 | 41.71 | 41.76 | 39.71 | 40.78 | 56,442,208 | -3.41(-7.72%) |
Aug 16, 2018 | 44.71 | 44.93 | 43.93 | 44.19 | 14,725,585 | -0.07(-0.17%) |
Aug 15, 2018 | 44.58 | 44.81 | 43.95 | 44.26 | 11,051,039 | -0.81(-1.80%) |
Aug 14, 2018 | 45.11 | 45.55 | 44.93 | 45.07 | 7,383,203 | +0.12(+0.27%) |
Aug 13, 2018 | 44.77 | 45.28 | 44.40 | 44.95 | 6,908,091 | +0.11(+0.25%) |
Aug 10, 2018 | 44.89 | 45.33 | 44.63 | 44.84 | 8,682,153 | -0.96(-2.10%) |
Aug 09, 2018 | 45.61 | 46.19 | 44.87 | 45.80 | 10,210,432 | -0.95(-2.03%) |
Aug 08, 2018 | 46.21 | 46.95 | 46.07 | 46.75 | 9,079,564 | +0.51(+1.11%) |
Aug 07, 2018 | 46.39 | 46.55 | 45.73 | 46.24 | 8,079,943 | +0.14(+0.30%) |
Aug 06, 2018 | 45.73 | 46.39 | 45.56 | 46.10 | 9,181,306 | +0.60(+1.31%) |
Aug 03, 2018 | 44.90 | 45.52 | 44.58 | 45.50 | 7,548,676 | +0.68(+1.52%) |
Aug 02, 2018 | 44.15 | 45.49 | 43.89 | 44.82 | 10,057,040 | +0.13(+0.29%) |
Aug 01, 2018 | 45.55 | 45.62 | 44.50 | 44.69 | 8,933,173 | -0.61(-1.36%) |
Jul 31, 2018 | 45.05 | 45.71 | 44.87 | 45.31 | 11,608,697 | +0.67(+1.50%) |
Jul 30, 2018 | 44.98 | 45.12 | 44.36 | 44.64 | 9,987,775 | -0.36(-0.81%) |
Jul 27, 2018 | 45.31 | 46.09 | 44.61 | 45.00 | 18,892,354 | +1.05(+2.40%) |
Jul 26, 2018 | 42.86 | 44.07 | 42.83 | 43.95 | 12,486,256 | +1.13(+2.63%) |
Jul 25, 2018 | 42.66 | 42.92 | 42.05 | 42.82 | 9,961,836 | +0.05(+0.11%) |
Jul 24, 2018 | 43.42 | 44.04 | 42.70 | 42.77 | 11,700,866 | -0.48(-1.12%) |
Jul 23, 2018 | 43.14 | 43.36 | 42.32 | 43.26 | 7,903,816 | -0.31(-0.71%) |
Jul 20, 2018 | 43.48 | 43.88 | 43.05 | 43.56 | 8,365,380 | +0.08(+0.19%) |
Jul 19, 2018 | 44.45 | 44.72 | 43.38 | 43.48 | 12,323,340 | -1.50(-3.33%) |
Jul 18, 2018 | 45.62 | 45.79 | 44.57 | 44.98 | 16,431,725 | +0.91(+2.07%) |
Jul 17, 2018 | 42.81 | 44.22 | 42.81 | 44.07 | 10,402,928 | +0.92(+2.14%) |
Jul 16, 2018 | 42.89 | 43.47 | 42.82 | 43.14 | 7,758,713 | +0.17(+0.39%) |
Jul 13, 2018 | 42.47 | 43.07 | 42.40 | 42.98 | 6,815,561 | +0.42(+0.99%) |
Jul 12, 2018 | 42.24 | 42.75 | 42.24 | 42.56 | 10,437,353 | +0.45(+1.06%) |
Jul 11, 2018 | 42.90 | 43.06 | 41.91 | 42.11 | 14,306,992 | -1.43(-3.29%) |
Jul 10, 2018 | 43.35 | 43.71 | 43.10 | 43.55 | 9,438,538 | +0.20(+0.47%) |
Jul 09, 2018 | 43.10 | 43.46 | 42.40 | 43.34 | 10,439,998 | +0.36(+0.85%) |
Jul 06, 2018 | 42.35 | 43.06 | 41.84 | 42.98 | 12,308,980 | +0.64(+1.52%) |
Jul 05, 2018 | 42.31 | 42.56 | 41.91 | 42.33 | 9,561,497 | +0.60(+1.43%) |
Jul 03, 2018 | 41.74 | 41.74 | 41.74 | 0 | -0.82(-1.93%) | |
Jul 02, 2018 | 42.02 | 42.59 | 41.85 | 42.56 | 11,852,026 | -0.48(-1.10%) |
Jun 29, 2018 | 42.60 | 43.62 | 42.57 | 43.03 | 16,220,988 | +0.84(+1.99%) |
Jun 28, 2018 | 41.89 | 42.38 | 41.52 | 42.19 | 14,769,143 | +0.04(+0.09%) |
Jun 27, 2018 | 43.71 | 43.96 | 42.11 | 42.16 | 15,989,616 | -1.32(-3.04%) |
Jun 26, 2018 | 43.94 | 44.07 | 43.37 | 43.48 | 15,827,522 | -0.04(-0.09%) |
Jun 25, 2018 | 43.79 | 44.09 | 42.93 | 43.52 | 15,502,091 | -1.16(-2.61%) |
Jun 22, 2018 | 46.02 | 46.02 | 44.47 | 44.68 | 14,169,030 | -0.96(-2.10%) |
Jun 21, 2018 | 46.20 | 46.39 | 45.34 | 45.64 | 14,178,199 | +0.38(+0.84%) |
Jun 20, 2018 | 45.42 | 45.63 | 44.85 | 45.26 | 10,447,166 | +0.03(+0.06%) |
Jun 19, 2018 | 44.31 | 45.47 | 43.97 | 45.23 | 14,582,457 | +0.21(+0.48%) |
Jun 18, 2018 | 45.54 | 45.65 | 44.86 | 45.02 | 14,782,104 | -0.92(-2.01%) |
Jun 15, 2018 | 46.29 | 46.29 | 45.94 | 24,949,156 | -0.35(-0.76%) | |
Jun 14, 2018 | 47.50 | 47.55 | 46.23 | 46.29 | 17,683,122 | -1.20(-2.53%) |
Jun 13, 2018 | 46.86 | 48.06 | 46.82 | 47.50 | 18,433,584 | +0.11(+0.24%) |
Jun 12, 2018 | 46.65 | 47.40 | 46.42 | 47.38 | 18,501,402 | +0.90(+1.94%) |
Jun 11, 2018 | 47.70 | 47.72 | 46.18 | 46.48 | 20,095,916 | -1.17(-2.46%) |
Jun 08, 2018 | 46.96 | 47.71 | 46.80 | 47.65 | 10,684,781 | -0.09(-0.20%) |
Jun 07, 2018 | 48.08 | 48.28 | 46.95 | 47.75 | 18,104,960 | -1.19(-2.44%) |
Jun 06, 2018 | 48.55 | 48.94 | 10,755,265 | -0.35(-0.72%) | ||
Jun 05, 2018 | 49.11 | 49.59 | 48.74 | 49.29 | 14,539,693 | +0.58(+1.19%) |
Jun 04, 2018 | 48.77 | 48.88 | 48.34 | 48.72 | 10,533,866 | +0.05(+0.10%) |
Jun 01, 2018 | 47.79 | 48.70 | 47.62 | 48.67 | 12,173,268 | +1.36(+2.88%) |
May 31, 2018 | 47.80 | 48.08 | 47.16 | 47.31 | 17,670,158 | -0.75(-1.57%) |
May 30, 2018 | 48.80 | 48.90 | 47.93 | 48.06 | 14,424,657 | -0.40(-0.83%) |
May 29, 2018 | 47.61 | 48.68 | 47.55 | 48.46 | 17,272,668 | +1.09(+2.30%) |
May 25, 2018 | 47.37 | 47.37 | 47.37 | 0 | +0.07(+0.16%) | |
May 24, 2018 | 47.13 | 47.43 | 46.45 | 47.30 | 11,163,639 | +0.40(+0.85%) |
May 23, 2018 | 46.41 | 47.33 | 46.33 | 46.90 | 16,738,970 | +0.27(+0.58%) |
May 22, 2018 | 46.96 | 47.63 | 46.40 | 46.63 | 16,263,691 | +0.23(+0.50%) |
May 21, 2018 | 47.05 | 47.66 | 45.81 | 46.40 | 22,515,506 | +0.45(+0.99%) |
May 18, 2018 | 46.67 | 46.82 | 45.03 | 45.94 | 55,006,060 | -4.13(-8.25%) |
May 17, 2018 | 50.74 | 51.02 | 49.61 | 50.07 | 21,578,182 | -1.12(-2.19%) |
May 16, 2018 | 50.57 | 51.46 | 50.54 | 51.19 | 10,951,001 | +1.00(+2.00%) |
May 15, 2018 | 50.80 | 50.88 | 49.63 | 50.19 | 13,830,252 | -1.09(-2.12%) |
May 14, 2018 | 51.81 | 52.84 | 51.25 | 51.28 | 13,286,437 | +0.39(+0.77%) |
May 11, 2018 | 51.44 | 51.86 | 50.62 | 50.89 | 11,743,573 | -0.64(-1.24%) |
May 10, 2018 | 50.60 | 51.61 | 50.41 | 51.53 | 10,628,922 | +1.30(+2.59%) |
May 09, 2018 | 49.67 | 50.27 | 49.42 | 50.23 | 10,323,752 | +0.63(+1.27%) |
May 08, 2018 | 48.90 | 49.64 | 48.85 | 49.60 | 14,540,537 | +0.80(+1.64%) |
May 07, 2018 | 48.94 | 49.09 | 48.39 | 48.80 | 10,854,629 | +0.03(+0.06%) |
May 04, 2018 | 46.76 | 48.89 | 46.56 | 48.77 | 13,495,793 | +1.72(+3.65%) |
May 03, 2018 | 46.65 | 47.24 | 46.29 | 47.06 | 12,563,233 | +0.17(+0.36%) |
May 02, 2018 | 47.01 | 47.58 | 46.74 | 46.89 | 11,083,480 | -0.35(-0.75%) |
May 01, 2018 | 46.16 | 47.28 | 45.94 | 47.24 | 11,781,891 | +1.15(+2.50%) |
Apr 30, 2018 | 45.95 | 46.35 | 45.63 | 46.09 | 13,680,557 | +0.25(+0.55%) |
Apr 27, 2018 | 47.36 | 47.69 | 45.69 | 45.84 | 12,408,458 | -1.01(-2.16%) |
Apr 26, 2018 | 46.41 | 47.01 | 45.98 | 46.85 | 13,683,584 | +1.25(+2.75%) |
Apr 25, 2018 | 45.25 | 45.91 | 44.30 | 45.60 | 14,314,472 | +0.39(+0.86%) |
Apr 24, 2018 | 47.05 | 47.37 | 44.71 | 45.21 | 17,628,730 | -1.35(-2.91%) |
Apr 23, 2018 | 47.82 | 48.01 | 46.33 | 46.56 | 13,392,470 | -0.84(-1.78%) |
Apr 20, 2018 | 47.40 | 48.29 | 47.03 | 47.41 | 17,520,608 | -0.09(-0.20%) |
Apr 19, 2018 | 49.81 | 50.28 | 47.14 | 47.50 | 26,337,634 | -3.28(-6.47%) |
Apr 18, 2018 | 51.96 | 52.29 | 50.64 | 50.79 | 20,147,444 | -2.90(-5.41%) |
Apr 17, 2018 | 53.08 | 54.19 | 53.05 | 53.69 | 10,586,771 | +0.92(+1.74%) |
Apr 16, 2018 | 52.37 | 53.12 | 52.13 | 52.77 | 8,602,655 | +0.74(+1.43%) |
Apr 13, 2018 | 52.78 | 52.95 | 51.70 | 52.03 | 7,313,449 | -0.33(-0.64%) |
Apr 12, 2018 | 51.31 | 52.59 | 51.19 | 52.36 | 9,842,600 | +1.37(+2.69%) |
Apr 11, 2018 | 50.56 | 51.88 | 50.43 | 50.99 | 10,091,838 | +0.14(+0.27%) |
Apr 10, 2018 | 50.67 | 51.27 | 49.92 | 50.85 | 11,449,702 | +1.65(+3.36%) |
Apr 09, 2018 | 49.16 | 51.02 | 49.00 | 49.20 | 12,007,565 | +0.63(+1.30%) |
Apr 06, 2018 | 49.42 | 49.99 | 48.18 | 48.57 | 16,260,351 | -1.81(-3.59%) |
Apr 05, 2018 | 51.84 | 52.16 | 49.98 | 50.38 | 13,203,294 | -1.18(-2.29%) |
Apr 04, 2018 | 48.52 | 51.74 | 48.52 | 51.56 | 12,916,912 | +1.47(+2.93%) |
Apr 03, 2018 | 49.66 | 50.52 | 49.19 | 50.09 | 11,638,854 | +1.01(+2.06%) |
Apr 02, 2018 | 51.29 | 51.53 | 48.64 | 49.08 | 22,695,174 | -2.52(-4.89%) |
Mar 29, 2018 | 51.60 | 51.60 | 51.60 | 0 | +1.44(+2.87%) | |
Mar 28, 2018 | 51.04 | 51.44 | 49.86 | 50.16 | 17,969,924 | -1.28(-2.49%) |
Mar 27, 2018 | 54.75 | 54.95 | 50.89 | 51.44 | 18,877,054 | -2.81(-5.18%) |
Mar 26, 2018 | 53.09 | 54.30 | 52.53 | 54.26 | 15,612,492 | +2.87(+5.58%) |
Mar 23, 2018 | 54.44 | 54.59 | 51.39 | 51.39 | 20,906,452 | -3.32(-6.07%) |
Mar 22, 2018 | 55.37 | 56.25 | 54.66 | 54.71 | 16,025,457 | -1.69(-2.99%) |
Mar 21, 2018 | 55.30 | 57.13 | 55.18 | 56.40 | 18,500,236 | +1.44(+2.62%) |
Mar 20, 2018 | 54.21 | 55.23 | 54.12 | 54.96 | 9,188,980 | +0.68(+1.25%) |
Mar 19, 2018 | 54.58 | 54.82 | 53.33 | 54.28 | 14,811,515 | -0.87(-1.58%) |
Mar 16, 2018 | 56.03 | 56.16 | 54.96 | 55.16 | 16,240,551 | -0.78(-1.39%) |
Mar 15, 2018 | 56.05 | 56.83 | 55.30 | 55.94 | 12,867,664 | +0.05(+0.08%) |
Mar 14, 2018 | 55.67 | 56.34 | 55.11 | 55.89 | 12,819,232 | +0.50(+0.90%) |
Mar 13, 2018 | 56.96 | 57.75 | 55.20 | 55.39 | 16,883,422 | -1.19(-2.10%) |
Mar 12, 2018 | 57.45 | 57.90 | 56.49 | 56.58 | 17,461,512 | -0.59(-1.04%) |
Mar 09, 2018 | 55.41 | 57.31 | 55.18 | 57.17 | 19,469,548 | +2.08(+3.77%) |
Mar 08, 2018 | 55.45 | 55.59 | 54.75 | 55.09 | 13,162,022 | -0.05(-0.08%) |
Mar 07, 2018 | 54.38 | 55.14 | 18,625,524 | -0.53(-0.95%) | ||
Mar 06, 2018 | 54.12 | 55.83 | 53.91 | 55.67 | 25,040,466 | +2.19(+4.10%) |
Mar 05, 2018 | 53.18 | 54.21 | 52.99 | 53.48 | 14,357,624 | -0.37(-0.69%) |
Mar 02, 2018 | 51.87 | 53.95 | 51.15 | 53.85 | 16,940,074 | +0.89(+1.68%) |