Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.68 | 48.76 | 47.73 | 48.11 | 193,571,952 | -0.94(-1.93%) |
Apr 29, 2019 | 49.00 | 49.38 | 48.87 | 49.05 | 92,496,816 | +0.07(+0.15%) |
Apr 26, 2019 | 49.12 | 49.15 | 48.46 | 48.98 | 77,788,288 | -0.23(-0.48%) |
Apr 25, 2019 | 49.59 | 49.81 | 49.18 | 49.21 | 77,275,440 | -0.45(-0.91%) |
Apr 24, 2019 | 49.71 | 49.98 | 49.64 | 49.66 | 73,124,024 | -0.08(-0.15%) |
Apr 23, 2019 | 49.01 | 49.81 | 48.88 | 49.74 | 97,244,112 | +0.71(+1.44%) |
Apr 22, 2019 | 48.63 | 49.13 | 48.51 | 49.03 | 81,071,528 | +0.16(+0.33%) |
Apr 18, 2019 | 48.70 | 48.94 | 48.55 | 48.87 | 100,924,016 | +0.18(+0.36%) |
Apr 17, 2019 | 47.84 | 48.76 | 47.62 | 48.70 | 120,522,376 | +0.93(+1.95%) |
Apr 16, 2019 | 47.82 | 48.28 | 47.60 | 47.77 | 107,146,832 | +0.00(+0.01%) |
Apr 15, 2019 | 47.61 | 47.91 | 47.47 | 47.76 | 73,114,264 | +0.09(+0.18%) |
Apr 12, 2019 | 47.76 | 47.98 | 47.04 | 47.68 | 115,793,768 | -0.02(-0.04%) |
Apr 11, 2019 | 48.15 | 48.19 | 47.57 | 47.70 | 87,139,152 | -0.40(-0.83%) |
Apr 10, 2019 | 47.63 | 48.13 | 47.51 | 48.10 | 90,435,488 | +0.27(+0.56%) |
Apr 09, 2019 | 48.03 | 48.63 | 47.76 | 47.83 | 149,167,648 | -0.14(-0.30%) |
Apr 08, 2019 | 47.09 | 48.00 | 47.07 | 47.97 | 107,907,000 | +0.74(+1.57%) |
Apr 05, 2019 | 47.10 | 47.25 | 46.97 | 47.23 | 77,277,320 | +0.31(+0.67%) |
Apr 04, 2019 | 46.70 | 47.08 | 46.30 | 46.92 | 79,695,592 | +0.08(+0.17%) |
Apr 03, 2019 | 46.33 | 47.11 | 46.31 | 46.83 | 97,044,288 | +0.32(+0.69%) |
Apr 02, 2019 | 45.81 | 46.62 | 45.80 | 46.51 | 94,889,328 | +0.67(+1.45%) |
Apr 01, 2019 | 45.94 | 45.95 | 45.16 | 45.85 | 118,127,840 | +0.31(+0.68%) |
Mar 29, 2019 | 45.51 | 45.57 | 45.20 | 45.54 | 98,288,680 | +0.29(+0.65%) |
Mar 28, 2019 | 45.30 | 45.45 | 44.96 | 45.24 | 86,576,504 | +0.06(+0.13%) |
Mar 27, 2019 | 45.25 | 45.49 | 44.72 | 45.18 | 124,440,064 | +0.40(+0.90%) |
Mar 26, 2019 | 45.95 | 46.24 | 44.25 | 44.78 | 207,631,792 | -0.47(-1.03%) |
Mar 25, 2019 | 45.91 | 46.03 | 44.74 | 45.25 | 182,715,040 | -0.55(-1.21%) |
Mar 22, 2019 | 46.83 | 47.39 | 45.74 | 45.80 | 176,888,672 | -0.97(-2.07%) |
Mar 21, 2019 | 45.56 | 47.07 | 45.51 | 46.77 | 212,745,472 | +1.66(+3.68%) |
Mar 20, 2019 | 44.65 | 45.43 | 44.29 | 45.11 | 129,419,512 | +0.39(+0.87%) |
Mar 19, 2019 | 45.16 | 45.31 | 44.57 | 44.72 | 131,959,288 | -0.36(-0.79%) |
Mar 18, 2019 | 44.54 | 45.16 | 44.54 | 45.08 | 109,304,512 | +0.46(+1.02%) |
Mar 15, 2019 | 44.32 | 44.91 | 44.05 | 44.62 | 162,854,000 | +0.57(+1.30%) |
Mar 14, 2019 | 44.09 | 44.14 | 43.77 | 44.05 | 98,239,664 | +0.48(+1.11%) |
Mar 13, 2019 | 43.69 | 43.94 | 43.37 | 43.56 | 129,369,208 | +0.19(+0.44%) |
Mar 12, 2019 | 43.15 | 43.79 | 43.00 | 43.37 | 135,383,632 | +0.48(+1.12%) |
Mar 11, 2019 | 42.07 | 42.94 | 42.04 | 42.89 | 133,459,448 | +1.44(+3.46%) |
Mar 08, 2019 | 40.83 | 41.49 | 40.64 | 41.45 | 100,104,800 | +0.10(+0.24%) |
Mar 07, 2019 | 41.68 | 41.82 | 41.24 | 41.36 | 103,299,960 | -0.48(-1.16%) |
Mar 06, 2019 | 41.88 | 42.07 | 41.70 | 41.84 | 86,727,512 | -0.24(-0.58%) |
Mar 05, 2019 | 42.18 | 42.19 | 41.84 | 42.08 | 82,282,736 | -0.08(-0.18%) |
Mar 04, 2019 | 42.12 | 42.61 | 41.71 | 42.16 | 114,382,344 | +0.21(+0.50%) |
Mar 01, 2019 | 41.78 | 41.99 | 41.45 | 41.95 | 107,974,936 | +0.44(+1.05%) |
Feb 28, 2019 | 41.79 | 41.93 | 41.46 | 41.51 | 117,492,784 | -0.41(-0.98%) |
Feb 27, 2019 | 41.53 | 41.95 | 41.41 | 41.92 | 116,072,416 | +0.13(+0.31%) |
Feb 26, 2019 | 41.65 | 42.03 | 41.52 | 41.79 | 70,995,216 | +0.02(+0.06%) |
Feb 25, 2019 | 41.75 | 42.16 | 41.70 | 41.77 | 91,173,920 | +0.30(+0.73%) |
Feb 22, 2019 | 41.13 | 41.48 | 41.09 | 41.47 | 78,889,472 | +0.46(+1.12%) |
Feb 21, 2019 | 41.19 | 41.32 | 40.83 | 41.01 | 71,933,192 | -0.23(-0.56%) |
Feb 20, 2019 | 41.04 | 41.55 | 40.99 | 41.24 | 108,891,376 | +0.26(+0.64%) |
Feb 19, 2019 | 40.69 | 41.10 | 40.63 | 40.98 | 79,099,960 | +0.12(+0.30%) |
Feb 15, 2019 | 41.06 | 41.16 | 40.70 | 40.86 | 102,722,200 | -0.09(-0.22%) |
Feb 14, 2019 | 40.69 | 41.06 | 40.61 | 40.95 | 90,945,464 | +0.15(+0.36%) |
Feb 13, 2019 | 41.09 | 41.35 | 40.74 | 40.80 | 93,702,328 | -0.17(-0.42%) |
Feb 12, 2019 | 40.78 | 41.00 | 40.68 | 40.97 | 92,730,984 | +0.35(+0.86%) |
Feb 11, 2019 | 41.01 | 41.05 | 40.58 | 40.62 | 87,376,320 | -0.23(-0.58%) |
Feb 08, 2019 | 40.51 | 40.91 | 40.38 | 40.85 | 99,356,496 | +0.05(+0.12%) |
Feb 07, 2019 | 41.16 | 41.52 | 40.66 | 40.81 | 132,792,608 | -0.79(-1.89%) |
Feb 06, 2019 | 41.69 | 41.91 | 41.26 | 41.59 | 118,221,832 | +0.01(+0.03%) |
Feb 05, 2019 | 41.26 | 41.79 | 41.14 | 41.58 | 151,101,520 | +0.70(+1.71%) |
Feb 04, 2019 | 39.96 | 40.98 | 39.93 | 40.88 | 131,565,344 | +1.13(+2.84%) |
Feb 01, 2019 | 39.86 | 40.34 | 39.61 | 39.75 | 136,848,112 | +0.02(+0.05%) |
Jan 31, 2019 | 39.65 | 40.34 | 39.28 | 39.73 | 170,375,104 | +0.28(+0.72%) |
Jan 30, 2019 | 38.97 | 39.66 | 38.25 | 39.45 | 255,754,864 | +2.52(+6.83%) |
Jan 29, 2019 | 37.30 | 37.75 | 36.79 | 36.92 | 171,424,224 | -0.39(-1.04%) |
Jan 28, 2019 | 37.19 | 37.32 | 36.68 | 37.31 | 109,595,456 | -0.35(-0.93%) |
Jan 25, 2019 | 37.12 | 37.75 | 36.84 | 37.66 | 140,533,216 | +1.21(+3.31%) |
Jan 24, 2019 | 36.79 | 36.88 | 36.22 | 36.45 | 106,510,432 | -0.29(-0.79%) |
Jan 23, 2019 | 36.80 | 37.03 | 36.21 | 36.74 | 96,830,912 | +0.15(+0.40%) |
Jan 22, 2019 | 37.34 | 37.41 | 36.43 | 36.60 | 127,253,912 | -0.84(-2.24%) |
Jan 18, 2019 | 37.60 | 37.69 | 37.24 | 37.44 | 141,384,432 | +0.23(+0.62%) |
Jan 17, 2019 | 36.81 | 37.64 | 36.59 | 37.21 | 124,135,632 | +0.22(+0.59%) |
Jan 16, 2019 | 36.54 | 37.21 | 36.52 | 36.99 | 127,980,488 | +0.45(+1.22%) |
Jan 15, 2019 | 35.87 | 36.62 | 35.82 | 36.54 | 120,120,360 | +0.73(+2.05%) |
Jan 14, 2019 | 36.01 | 36.11 | 35.62 | 35.81 | 135,715,984 | -0.55(-1.50%) |
Jan 11, 2019 | 36.50 | 36.69 | 36.17 | 36.35 | 113,201,376 | -0.36(-0.98%) |
Jan 10, 2019 | 36.40 | 36.76 | 36.01 | 36.71 | 149,441,536 | +0.12(+0.32%) |
Jan 09, 2019 | 36.12 | 36.89 | 35.72 | 36.60 | 188,709,792 | +0.61(+1.70%) |
Jan 08, 2019 | 35.70 | 36.24 | 35.45 | 35.99 | 171,274,784 | +0.67(+1.91%) |
Jan 07, 2019 | 35.50 | 35.53 | 34.83 | 35.31 | 229,114,112 | -0.08(-0.22%) |
Jan 04, 2019 | 34.50 | 35.46 | 34.33 | 35.39 | 245,507,312 | +1.45(+4.27%) |
Jan 03, 2019 | 34.37 | 34.79 | 33.90 | 33.94 | 382,226,272 | -1.05(-3.01%) |
Jan 02, 2019 | 36.98 | 37.92 | 36.82 | 35.00 | 153,190,864 | -2.66(-7.06%) |
Dec 31, 2018 | 37.84 | 38.04 | 37.35 | 37.66 | 146,630,784 | +0.36(+0.97%) |
Dec 28, 2018 | 37.60 | 37.84 | 36.89 | 37.29 | 177,160,544 | +0.02(+0.05%) |
Dec 27, 2018 | 37.20 | 37.42 | 35.82 | 37.28 | 216,582,464 | -0.24(-0.65%) |
Dec 26, 2018 | 35.40 | 37.53 | 35.02 | 37.52 | 243,907,744 | +2.47(+7.04%) |
Dec 24, 2018 | 35.37 | 36.18 | 34.99 | 35.05 | 155,703,424 | -0.93(-2.59%) |
Dec 21, 2018 | 37.45 | 37.76 | 35.72 | 35.98 | 401,077,120 | -1.46(-3.89%) |
Dec 20, 2018 | 38.29 | 38.70 | 37.07 | 37.44 | 270,949,408 | -0.94(-2.44%) |
Dec 19, 2018 | 39.63 | 39.97 | 37.98 | 38.37 | 204,811,248 | -1.27(-3.20%) |
Dec 18, 2018 | 39.48 | 39.99 | 39.24 | 39.64 | 141,570,608 | +0.51(+1.30%) |
Dec 17, 2018 | 39.50 | 40.19 | 38.85 | 39.14 | 181,539,568 | -0.37(-0.93%) |
Dec 14, 2018 | 40.34 | 40.36 | 39.46 | 39.50 | 170,509,600 | -1.31(-3.20%) |
Dec 13, 2018 | 40.70 | 41.20 | 40.47 | 40.81 | 133,438,216 | +0.35(+0.86%) |
Dec 12, 2018 | 40.68 | 41.04 | 40.35 | 40.46 | 148,675,936 | +0.21(+0.52%) |
Dec 11, 2018 | 40.98 | 41.01 | 39.87 | 40.26 | 192,695,456 | -0.23(-0.57%) |
Dec 10, 2018 | 39.39 | 40.60 | 38.99 | 40.49 | 259,575,520 | +0.27(+0.66%) |
Dec 07, 2018 | 41.42 | 41.65 | 40.18 | 40.22 | 177,119,488 | -1.49(-3.57%) |
Dec 06, 2018 | 41.00 | 41.72 | 40.68 | 41.71 | 179,345,440 | -0.47(-1.12%) |
Dec 04, 2018 | 43.20 | 43.54 | 42.08 | 42.18 | 173,192,672 | -1.94(-4.40%) |
Dec 03, 2018 | 44.03 | 44.15 | 43.26 | 44.12 | 170,308,816 | +1.49(+3.49%) |
Nov 30, 2018 | 43.04 | 43.05 | 42.26 | 42.63 | 165,599,200 | -0.23(-0.54%) |
Nov 29, 2018 | 43.60 | 43.64 | 42.42 | 42.86 | 173,974,928 | -0.33(-0.77%) |
Nov 28, 2018 | 42.19 | 43.28 | 41.76 | 43.19 | 192,726,288 | +1.60(+3.85%) |
Nov 27, 2018 | 40.94 | 41.72 | 40.79 | 41.59 | 172,856,672 | -0.09(-0.22%) |
Nov 26, 2018 | 41.59 | 41.76 | 40.64 | 41.68 | 187,446,048 | +0.56(+1.35%) |
Nov 23, 2018 | 41.76 | 42.16 | 41.08 | 41.13 | 98,961,552 | -1.07(-2.54%) |
Nov 21, 2018 | 42.20 | 42.20 | 42.20 | 0 | -0.05(-0.11%) | |
Nov 20, 2018 | 42.58 | 43.32 | 41.90 | 42.25 | 283,758,848 | -2.12(-4.78%) |
Nov 19, 2018 | 45.36 | 45.52 | 44.16 | 44.37 | 174,631,152 | -1.83(-3.96%) |
Nov 16, 2018 | 45.48 | 46.54 | 45.23 | 46.20 | 154,693,856 | +0.51(+1.11%) |
Nov 15, 2018 | 44.97 | 45.83 | 44.62 | 45.69 | 194,465,024 | +1.10(+2.47%) |
Nov 14, 2018 | 46.29 | 46.43 | 44.38 | 44.59 | 254,133,440 | -1.30(-2.82%) |
Nov 13, 2018 | 45.75 | 47.07 | 45.70 | 45.89 | 196,103,504 | -0.46(-1.00%) |
Nov 12, 2018 | 47.50 | 47.71 | 46.26 | 46.35 | 213,793,568 | -2.46(-5.04%) |
Nov 09, 2018 | 49.07 | 49.18 | 48.28 | 48.81 | 143,959,440 | -0.96(-1.93%) |
Nov 08, 2018 | 50.13 | 50.16 | 49.35 | 49.77 | 105,978,880 | -0.17(-0.35%) |
Nov 07, 2018 | 49.00 | 49.97 | 48.56 | 49.94 | 140,222,464 | +1.47(+3.03%) |
Nov 06, 2018 | 48.03 | 48.70 | 47.98 | 48.47 | 133,723,408 | +0.52(+1.08%) |
Nov 05, 2018 | 48.60 | 48.62 | 47.14 | 47.96 | 277,899,168 | -1.40(-2.84%) |
Nov 02, 2018 | 49.85 | 50.82 | 48.87 | 49.36 | 383,914,400 | -3.51(-6.63%) |
Nov 01, 2018 | 52.11 | 52.90 | 51.58 | 52.86 | 243,138,368 | +0.80(+1.54%) |
Oct 31, 2018 | 51.59 | 52.44 | 51.53 | 52.06 | 161,086,832 | +1.32(+2.61%) |
Oct 30, 2018 | 50.23 | 51.19 | 49.78 | 50.74 | 154,020,464 | +0.25(+0.50%) |
Oct 29, 2018 | 52.14 | 52.26 | 49.03 | 50.49 | 192,873,680 | -0.97(-1.88%) |
Oct 26, 2018 | 51.36 | 52.38 | 50.59 | 51.46 | 198,657,840 | -0.83(-1.59%) |
Oct 25, 2018 | 51.79 | 52.66 | 51.56 | 52.29 | 124,830,704 | +1.12(+2.19%) |
Oct 24, 2018 | 52.95 | 53.34 | 51.04 | 51.17 | 171,568,128 | -1.82(-3.43%) |
Oct 23, 2018 | 51.34 | 53.11 | 51.07 | 52.98 | 162,803,632 | +0.49(+0.94%) |
Oct 22, 2018 | 52.29 | 53.13 | 52.08 | 52.49 | 120,976,856 | +0.32(+0.61%) |
Oct 19, 2018 | 51.87 | 52.64 | 51.72 | 52.17 | 139,051,616 | +0.78(+1.52%) |
Oct 18, 2018 | 51.83 | 52.27 | 50.67 | 51.39 | 136,831,152 | -1.23(-2.34%) |
Oct 17, 2018 | 52.88 | 52.96 | 52.18 | 52.62 | 96,130,648 | -0.23(-0.43%) |
Oct 16, 2018 | 52.08 | 53.05 | 51.56 | 52.85 | 122,624,688 | +1.14(+2.20%) |
Oct 15, 2018 | 52.61 | 52.77 | 51.69 | 51.71 | 129,316,160 | -1.13(-2.14%) |
Oct 12, 2018 | 52.44 | 53.02 | 51.58 | 52.84 | 169,566,416 | +1.82(+3.57%) |
Oct 11, 2018 | 51.03 | 52.22 | 50.51 | 51.02 | 223,233,568 | -0.45(-0.88%) |
Oct 10, 2018 | 53.63 | 53.85 | 51.40 | 51.47 | 176,200,816 | -2.50(-4.63%) |
Oct 09, 2018 | 53.20 | 54.06 | 52.87 | 53.97 | 113,000,984 | +0.74(+1.39%) |
Oct 08, 2018 | 52.86 | 53.48 | 52.38 | 53.23 | 124,672,072 | -0.12(-0.23%) |
Oct 05, 2018 | 54.23 | 54.34 | 52.47 | 53.36 | 141,160,592 | -0.88(-1.62%) |
Oct 04, 2018 | 54.90 | 55.27 | 53.94 | 54.24 | 134,654,080 | -0.97(-1.76%) |
Oct 03, 2018 | 54.73 | 55.54 | 54.66 | 55.21 | 120,393,504 | +0.66(+1.22%) |
Oct 02, 2018 | 54.06 | 54.71 | 53.91 | 54.54 | 104,131,000 | +0.48(+0.89%) |
Oct 01, 2018 | 54.23 | 54.58 | 53.85 | 54.06 | 99,182,968 | +0.36(+0.67%) |
Sep 28, 2018 | 53.47 | 53.72 | 53.29 | 53.70 | 96,386,992 | +0.19(+0.35%) |
Sep 27, 2018 | 53.24 | 53.87 | 53.18 | 53.51 | 125,145,656 | +1.08(+2.06%) |
Sep 26, 2018 | 52.57 | 53.23 | 52.28 | 52.44 | 100,775,824 | -0.42(-0.80%) |
Sep 25, 2018 | 52.28 | 53.01 | 52.26 | 52.86 | 103,137,744 | +0.33(+0.63%) |
Sep 24, 2018 | 51.58 | 52.64 | 51.53 | 52.52 | 116,368,920 | +0.74(+1.44%) |
Sep 21, 2018 | 52.52 | 52.66 | 51.69 | 51.78 | 404,588,448 | -0.56(-1.08%) |
Sep 20, 2018 | 52.39 | 52.88 | 52.13 | 52.34 | 111,807,208 | +0.39(+0.76%) |
Sep 19, 2018 | 51.98 | 52.24 | 51.22 | 51.95 | 113,971,672 | +0.03(+0.06%) |
Sep 18, 2018 | 51.81 | 52.78 | 51.65 | 51.92 | 132,645,880 | +0.09(+0.17%) |
Sep 17, 2018 | 52.85 | 53.04 | 51.69 | 51.83 | 156,086,688 | -1.42(-2.66%) |
Sep 14, 2018 | 53.70 | 53.96 | 52.93 | 53.25 | 134,513,760 | -0.61(-1.14%) |
Sep 13, 2018 | 53.17 | 54.32 | 52.95 | 53.86 | 174,895,328 | +1.27(+2.42%) |
Sep 12, 2018 | 53.51 | 53.52 | 52.30 | 52.59 | 207,072,032 | -0.66(-1.24%) |
Sep 11, 2018 | 51.86 | 53.36 | 51.52 | 53.25 | 150,175,552 | +1.31(+2.53%) |
Sep 10, 2018 | 52.56 | 52.78 | 51.50 | 51.94 | 166,072,208 | -0.71(-1.34%) |
Sep 07, 2018 | 52.78 | 53.61 | 52.50 | 52.64 | 158,140,864 | -0.43(-0.81%) |
Sep 06, 2018 | 53.82 | 54.08 | 52.64 | 53.07 | 144,072,784 | -0.90(-1.66%) |
Sep 05, 2018 | 54.47 | 54.64 | 53.55 | 53.97 | 140,064,864 | -0.35(-0.65%) |
Sep 04, 2018 | 54.34 | 54.52 | 53.91 | 54.32 | 115,105,736 | +0.17(+0.32%) |
Aug 31, 2018 | 54.15 | 54.15 | 54.15 | 0 | +0.62(+1.16%) | |
Aug 30, 2018 | 53.11 | 54.30 | 52.91 | 53.53 | 205,021,920 | +0.49(+0.92%) |
Aug 29, 2018 | 52.37 | 53.17 | 52.20 | 53.04 | 114,523,480 | +0.78(+1.49%) |
Aug 28, 2018 | 52.10 | 52.46 | 52.08 | 52.26 | 95,675,176 | +0.42(+0.81%) |
Aug 27, 2018 | 51.66 | 52.04 | 51.46 | 51.85 | 86,256,504 | +0.42(+0.82%) |
Aug 24, 2018 | 51.53 | 51.60 | 51.17 | 51.42 | 77,668,088 | +0.16(+0.31%) |
Aug 23, 2018 | 51.06 | 51.63 | 51.05 | 51.26 | 79,349,032 | +0.10(+0.20%) |
Aug 22, 2018 | 50.93 | 51.47 | 50.87 | 51.16 | 79,910,136 | +0.00(+0.00%) |
Aug 21, 2018 | 51.57 | 51.67 | 50.91 | 51.16 | 109,896,944 | -0.10(-0.19%) |
Aug 20, 2018 | 51.88 | 52.14 | 51.17 | 51.26 | 127,267,664 | -0.50(-0.97%) |
Aug 17, 2018 | 50.77 | 51.85 | 50.71 | 51.76 | 148,922,656 | +1.01(+2.00%) |
Aug 16, 2018 | 50.37 | 50.86 | 50.31 | 50.75 | 119,773,432 | +0.73(+1.47%) |
Aug 15, 2018 | 49.77 | 50.13 | 49.56 | 50.01 | 121,001,840 | +0.12(+0.23%) |
Aug 14, 2018 | 49.99 | 50.09 | 49.54 | 49.90 | 87,130,136 | +0.21(+0.42%) |
Aug 13, 2018 | 49.41 | 50.18 | 49.41 | 49.69 | 108,795,440 | +0.32(+0.65%) |
Aug 10, 2018 | 49.33 | 49.74 | 49.16 | 49.37 | 103,457,128 | -0.15(-0.30%) |
Aug 09, 2018 | 49.14 | 49.73 | 49.12 | 49.52 | 99,048,056 | +0.39(+0.79%) |
Aug 08, 2018 | 48.85 | 49.26 | 48.48 | 49.13 | 94,948,800 | +0.03(+0.07%) |
Aug 07, 2018 | 49.62 | 49.66 | 49.01 | 49.10 | 107,842,552 | -0.46(-0.94%) |
Aug 06, 2018 | 49.31 | 49.60 | 49.09 | 49.56 | 107,208,928 | +0.26(+0.52%) |
Aug 03, 2018 | 49.08 | 49.48 | 48.71 | 49.31 | 141,094,176 | +0.14(+0.29%) |
Aug 02, 2018 | 47.55 | 49.40 | 47.49 | 49.16 | 263,121,936 | +1.40(+2.92%) |
Aug 01, 2018 | 47.21 | 47.83 | 46.77 | 47.77 | 286,401,920 | +2.66(+5.89%) |
Jul 31, 2018 | 45.11 | 45.55 | 44.88 | 45.11 | 164,793,984 | +0.09(+0.20%) |
Jul 30, 2018 | 45.49 | 45.56 | 44.82 | 45.02 | 88,648,216 | -0.25(-0.56%) |
Jul 27, 2018 | 46.22 | 46.27 | 45.06 | 45.27 | 101,342,480 | -0.77(-1.66%) |
Jul 26, 2018 | 46.13 | 46.45 | 45.92 | 46.04 | 80,421,664 | -0.14(-0.31%) |
Jul 25, 2018 | 46.19 | 45.62 | 46.18 | 70,923,912 | +0.43(+0.94%) | |
Jul 24, 2018 | 45.62 | 45.91 | 45.53 | 45.75 | 78,863,792 | +0.33(+0.73%) |
Jul 23, 2018 | 45.20 | 45.51 | 44.94 | 45.42 | 67,420,496 | +0.04(+0.09%) |
Jul 20, 2018 | 45.62 | 45.08 | 45.38 | 87,346,416 | -0.10(-0.23%) | |
Jul 19, 2018 | 44.97 | 45.65 | 44.97 | 45.49 | 85,555,784 | +0.35(+0.78%) |
Jul 18, 2018 | 45.46 | 45.47 | 45.02 | 45.14 | 69,114,224 | -0.25(-0.55%) |
Jul 17, 2018 | 44.98 | 45.48 | 44.85 | 45.38 | 65,520,156 | +0.13(+0.28%) |
Jul 16, 2018 | 45.40 | 45.67 | 45.14 | 45.26 | 63,423,368 | -0.10(-0.22%) |
Jul 13, 2018 | 45.36 | 52,813,520 | +0.07(+0.16%) | |||
Jul 12, 2018 | 44.93 | 45.38 | 44.88 | 45.28 | 76,007,240 | +0.75(+1.68%) |
Jul 11, 2018 | 44.69 | 44.99 | 44.47 | 44.54 | 79,392,616 | -0.59(-1.30%) |
Jul 10, 2018 | 45.21 | 45.34 | 45.08 | 45.12 | 67,017,072 | -0.05(-0.12%) |
Jul 09, 2018 | 44.92 | 45.19 | 44.87 | 45.18 | 83,259,960 | +0.62(+1.39%) |
Jul 06, 2018 | 44.67 | 43.90 | 44.56 | 73,759,792 | +0.61(+1.39%) | |
Jul 05, 2018 | 43.92 | 44.19 | 43.69 | 43.95 | 70,021,160 | +0.35(+0.80%) |
Jul 03, 2018 | 43.60 | 43.60 | 43.60 | 0 | -0.77(-1.74%) | |
Jul 02, 2018 | 43.58 | 44.40 | 43.50 | 44.37 | 74,789,000 | +0.49(+1.12%) |
Jun 29, 2018 | 44.16 | 44.37 | 43.36 | 43.88 | 95,916,624 | -0.09(-0.21%) |
Jun 28, 2018 | 43.64 | 44.14 | 43.57 | 43.97 | 73,243,144 | +0.32(+0.73%) |
Jun 27, 2018 | 43.91 | 44.40 | 43.63 | 43.66 | 106,626,120 | -0.06(-0.15%) |
Jun 26, 2018 | 43.38 | 44.22 | 43.27 | 43.72 | 103,547,504 | +0.54(+1.24%) |
Jun 25, 2018 | 43.48 | 43.84 | 42.84 | 43.18 | 133,510,144 | -0.65(-1.49%) |
Jun 22, 2018 | 44.12 | 44.13 | 43.78 | 43.84 | 114,742,432 | -0.13(-0.29%) |
Jun 21, 2018 | 44.39 | 44.65 | 43.85 | 43.96 | 108,443,200 | -0.25(-0.56%) |
Jun 20, 2018 | 44.18 | 44.38 | 44.03 | 44.21 | 86,970,008 | +0.19(+0.44%) |
Jun 19, 2018 | 43.89 | 44.17 | 43.49 | 44.02 | 141,576,256 | -0.72(-1.62%) |
Jun 18, 2018 | 44.54 | 44.86 | 44.38 | 44.74 | 77,902,152 | -0.02(-0.05%) |
Jun 15, 2018 | 45.23 | 44.63 | 44.77 | 260,356,256 | -0.46(-1.03%) | |
Jun 14, 2018 | 45.41 | 45.41 | 45.09 | 45.23 | 91,117,016 | +0.02(+0.05%) |
Jun 13, 2018 | 45.61 | 45.72 | 45.15 | 45.21 | 91,264,160 | -0.37(-0.82%) |
Jun 12, 2018 | 45.37 | 45.66 | 45.31 | 45.58 | 71,284,336 | +0.25(+0.55%) |
Jun 11, 2018 | 45.36 | 45.51 | 45.09 | 45.33 | 77,203,672 | -0.11(-0.25%) |
Jun 08, 2018 | 45.32 | 45.51 | 44.99 | 45.44 | 112,449,112 | -0.42(-0.91%) |
Jun 07, 2018 | 46.02 | 46.04 | 45.59 | 45.86 | 90,021,256 | -0.12(-0.27%) |
Jun 06, 2018 | 46.01 | 45.50 | 45.98 | 88,272,160 | +0.16(+0.35%) | |
Jun 05, 2018 | 45.77 | 45.97 | 45.60 | 45.83 | 90,955,704 | +0.35(+0.77%) |
Jun 04, 2018 | 45.43 | 45.85 | 45.36 | 45.47 | 110,747,224 | +0.38(+0.84%) |
Jun 01, 2018 | 44.56 | 45.10 | 44.51 | 45.10 | 98,889,944 | +0.80(+1.80%) |
May 31, 2018 | 44.38 | 44.62 | 44.13 | 44.30 | 115,911,312 | -0.15(-0.34%) |
May 30, 2018 | 44.50 | 44.57 | 44.28 | 44.45 | 78,828,728 | -0.09(-0.21%) |
May 29, 2018 | 44.47 | 44.74 | 44.30 | 44.54 | 94,945,504 | -0.16(-0.36%) |
May 25, 2018 | 44.70 | 44.70 | 44.70 | 0 | +0.10(+0.23%) | |
May 24, 2018 | 44.75 | 44.77 | 44.14 | 44.60 | 97,986,288 | -0.05(-0.11%) |
May 23, 2018 | 44.18 | 44.69 | 44.04 | 44.65 | 84,559,072 | +0.28(+0.64%) |
May 22, 2018 | 44.66 | 44.78 | 44.28 | 44.37 | 64,276,256 | -0.11(-0.25%) |
May 21, 2018 | 44.57 | 44.87 | 44.31 | 44.48 | 77,610,624 | +0.31(+0.71%) |
May 18, 2018 | 44.37 | 44.52 | 44.12 | 44.17 | 77,187,176 | -0.16(-0.36%) |
May 17, 2018 | 44.57 | 44.78 | 44.18 | 44.33 | 72,938,840 | -0.28(-0.63%) |
May 16, 2018 | 44.11 | 44.68 | 44.09 | 44.61 | 80,905,840 | +0.41(+0.93%) |
May 15, 2018 | 44.28 | 44.35 | 43.88 | 44.20 | 99,875,192 | -0.41(-0.91%) |
May 14, 2018 | 44.81 | 44.93 | 44.53 | 44.60 | 87,612,504 | -0.10(-0.23%) |
May 11, 2018 | 44.92 | 45.05 | 44.44 | 44.71 | 110,573,696 | -0.17(-0.38%) |
May 10, 2018 | 44.33 | 44.96 | 44.31 | 44.88 | 118,439,784 | +0.63(+1.43%) |
May 09, 2018 | 44.05 | 44.25 | 43.74 | 44.24 | 98,248,136 | +0.31(+0.70%) |
May 08, 2018 | 43.68 | 43.98 | 43.37 | 43.94 | 120,224,560 | +0.21(+0.48%) |
May 07, 2018 | 43.73 | 44.32 | 43.63 | 43.72 | 180,083,120 | +0.31(+0.72%) |
May 04, 2018 | 42.09 | 43.51 | 42.07 | 43.41 | 237,993,984 | +1.64(+3.92%) |
May 03, 2018 | 41.53 | 41.92 | 41.19 | 41.77 | 144,189,360 | +0.08(+0.18%) |
May 02, 2018 | 41.38 | 41.97 | 41.04 | 41.70 | 281,661,984 | +1.76(+4.42%) |