Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 31.64 | 32.90 | 30.95 | 32.79 | 6,013,845 | +1.14(+3.59%) |
Apr 29, 2019 | 31.66 | 31.86 | 31.31 | 31.65 | 4,201,142 | -0.05(-0.16%) |
Apr 26, 2019 | 31.38 | 31.80 | 31.20 | 31.70 | 2,105,447 | +0.43(+1.37%) |
Apr 25, 2019 | 31.63 | 31.97 | 31.00 | 31.27 | 2,850,485 | -0.19(-0.60%) |
Apr 24, 2019 | 31.22 | 31.53 | 31.05 | 31.46 | 2,678,504 | +0.28(+0.90%) |
Apr 23, 2019 | 30.59 | 31.33 | 30.24 | 31.18 | 3,724,166 | +0.60(+1.96%) |
Apr 22, 2019 | 31.15 | 31.42 | 30.40 | 30.58 | 2,886,394 | +0.26(+0.87%) |
Apr 18, 2019 | 30.39 | 30.61 | 30.10 | 30.32 | 2,923,933 | -0.01(-0.03%) |
Apr 17, 2019 | 31.29 | 31.48 | 30.22 | 30.33 | 3,894,170 | -1.18(-3.74%) |
Apr 16, 2019 | 31.80 | 31.80 | 30.08 | 31.51 | 8,359,449 | -1.58(-4.78%) |
Apr 15, 2019 | 33.71 | 33.91 | 33.06 | 33.09 | 3,089,198 | -0.69(-2.05%) |
Apr 12, 2019 | 33.65 | 34.11 | 33.61 | 33.78 | 2,051,716 | +0.46(+1.38%) |
Apr 11, 2019 | 33.32 | 33.96 | 33.21 | 33.32 | 1,999,019 | +0.01(+0.03%) |
Apr 10, 2019 | 33.26 | 33.48 | 32.89 | 33.31 | 1,911,624 | +0.06(+0.18%) |
Apr 09, 2019 | 33.55 | 33.69 | 33.13 | 33.25 | 2,528,071 | -0.55(-1.62%) |
Apr 08, 2019 | 34.11 | 34.26 | 33.35 | 33.79 | 1,983,244 | -0.28(-0.83%) |
Apr 05, 2019 | 33.49 | 34.25 | 33.38 | 34.08 | 2,706,201 | +0.61(+1.81%) |
Apr 04, 2019 | 33.91 | 33.94 | 32.97 | 33.47 | 2,770,475 | -0.55(-1.61%) |
Apr 03, 2019 | 33.59 | 34.24 | 33.44 | 34.02 | 2,782,844 | +0.74(+2.23%) |
Apr 02, 2019 | 33.97 | 34.10 | 33.26 | 33.27 | 2,274,362 | -0.70(-2.06%) |
Apr 01, 2019 | 32.91 | 34.03 | 32.91 | 33.97 | 3,008,075 | +1.21(+3.70%) |
Mar 29, 2019 | 32.66 | 32.95 | 32.18 | 32.76 | 2,428,885 | +0.32(+0.97%) |
Mar 28, 2019 | 32.09 | 32.50 | 32.01 | 32.44 | 2,938,639 | +0.36(+1.12%) |
Mar 27, 2019 | 32.22 | 32.74 | 32.07 | 32.09 | 3,842,978 | -0.09(-0.27%) |
Mar 26, 2019 | 31.35 | 32.19 | 31.35 | 32.17 | 2,483,058 | +0.90(+2.87%) |
Mar 25, 2019 | 31.27 | 31.52 | 30.72 | 31.27 | 3,015,913 | -0.12(-0.38%) |
Mar 22, 2019 | 32.35 | 32.35 | 31.21 | 31.39 | 3,120,828 | -1.15(-3.54%) |
Mar 21, 2019 | 31.92 | 32.60 | 31.80 | 32.55 | 3,282,447 | +0.38(+1.20%) |
Mar 20, 2019 | 32.71 | 32.83 | 31.89 | 32.16 | 2,666,926 | -0.69(-2.11%) |
Mar 19, 2019 | 32.99 | 33.69 | 32.71 | 32.85 | 3,029,179 | +0.15(+0.47%) |
Mar 18, 2019 | 32.16 | 32.79 | 32.09 | 32.70 | 4,115,414 | +0.62(+1.94%) |
Mar 15, 2019 | 33.38 | 33.41 | 31.96 | 32.08 | 10,122,442 | -1.38(-4.11%) |
Mar 14, 2019 | 33.66 | 33.85 | 33.30 | 33.45 | 3,155,420 | -0.36(-1.06%) |
Mar 13, 2019 | 34.00 | 34.24 | 33.79 | 33.81 | 3,332,046 | +0.03(+0.08%) |
Mar 12, 2019 | 33.23 | 33.91 | 33.21 | 33.79 | 3,578,390 | +0.65(+1.96%) |
Mar 11, 2019 | 32.40 | 33.30 | 32.36 | 33.14 | 3,607,371 | +0.93(+2.89%) |
Mar 08, 2019 | 31.57 | 32.24 | 31.32 | 32.21 | 2,660,547 | +0.25(+0.78%) |
Mar 07, 2019 | 32.23 | 32.23 | 31.57 | 31.96 | 2,488,109 | -0.41(-1.27%) |
Mar 06, 2019 | 32.98 | 33.07 | 32.34 | 32.37 | 2,654,792 | -0.55(-1.66%) |
Mar 05, 2019 | 32.80 | 33.09 | 32.64 | 32.91 | 2,618,844 | +0.19(+0.57%) |
Mar 04, 2019 | 32.28 | 32.80 | 31.78 | 32.73 | 2,973,105 | +0.65(+2.02%) |
Mar 01, 2019 | 32.21 | 32.62 | 31.92 | 32.08 | 3,062,649 | +0.15(+0.46%) |
Feb 28, 2019 | 32.86 | 32.93 | 31.92 | 31.93 | 5,264,807 | -1.04(-3.16%) |
Feb 27, 2019 | 33.47 | 33.47 | 32.96 | 32.97 | 2,508,756 | -0.54(-1.61%) |
Feb 26, 2019 | 33.86 | 34.16 | 33.51 | 33.51 | 2,586,785 | -0.38(-1.11%) |
Feb 25, 2019 | 33.65 | 34.19 | 33.61 | 33.89 | 2,866,490 | +0.34(+1.02%) |
Feb 22, 2019 | 33.76 | 34.00 | 33.13 | 33.55 | 2,383,582 | +0.01(+0.03%) |
Feb 21, 2019 | 34.28 | 34.29 | 33.34 | 33.54 | 2,892,571 | -0.91(-2.63%) |
Feb 20, 2019 | 33.61 | 34.59 | 33.54 | 34.44 | 3,675,697 | +0.91(+2.70%) |
Feb 19, 2019 | 33.32 | 33.78 | 33.06 | 33.54 | 2,652,147 | +0.18(+0.54%) |
Feb 15, 2019 | 32.94 | 33.50 | 32.89 | 33.36 | 2,752,791 | +0.57(+1.75%) |
Feb 14, 2019 | 33.04 | 33.07 | 32.71 | 32.79 | 2,319,868 | -0.26(-0.79%) |
Feb 13, 2019 | 33.00 | 33.27 | 32.83 | 33.05 | 3,053,658 | +0.36(+1.11%) |
Feb 12, 2019 | 32.11 | 32.72 | 31.97 | 32.68 | 3,068,391 | +0.88(+2.76%) |
Feb 11, 2019 | 32.09 | 32.14 | 31.27 | 31.81 | 3,204,624 | -0.12(-0.37%) |
Feb 08, 2019 | 32.05 | 32.21 | 31.50 | 31.92 | 3,029,149 | -0.08(-0.24%) |
Feb 07, 2019 | 32.31 | 32.57 | 31.63 | 32.00 | 3,911,788 | -0.62(-1.92%) |
Feb 06, 2019 | 32.31 | 32.95 | 32.25 | 32.62 | 4,317,038 | +0.32(+0.99%) |
Feb 05, 2019 | 32.18 | 32.43 | 31.69 | 32.30 | 4,729,277 | +0.22(+0.68%) |
Feb 04, 2019 | 32.79 | 32.83 | 31.87 | 32.08 | 3,419,314 | -0.59(-1.81%) |
Feb 01, 2019 | 34.29 | 34.29 | 32.64 | 32.68 | 4,615,615 | -1.70(-4.94%) |
Jan 31, 2019 | 34.83 | 35.19 | 33.44 | 34.37 | 5,224,129 | -0.63(-1.81%) |
Jan 30, 2019 | 35.06 | 35.34 | 34.48 | 35.01 | 2,725,227 | +0.01(+0.02%) |
Jan 29, 2019 | 35.35 | 35.55 | 34.84 | 35.00 | 2,675,698 | -0.19(-0.55%) |
Jan 28, 2019 | 35.37 | 35.42 | 34.77 | 35.19 | 2,760,230 | -0.52(-1.44%) |
Jan 25, 2019 | 35.68 | 36.31 | 35.48 | 35.71 | 3,542,929 | +0.39(+1.10%) |
Jan 24, 2019 | 34.78 | 35.34 | 34.69 | 35.32 | 2,187,242 | +0.68(+1.95%) |
Jan 23, 2019 | 35.13 | 35.31 | 34.25 | 34.64 | 2,409,597 | -0.19(-0.56%) |
Jan 22, 2019 | 34.89 | 35.33 | 34.71 | 34.84 | 3,898,848 | -0.14(-0.39%) |
Jan 18, 2019 | 34.48 | 35.44 | 34.46 | 34.97 | 3,815,927 | +0.72(+2.10%) |
Jan 17, 2019 | 33.99 | 34.51 | 33.67 | 34.25 | 4,663,879 | +0.21(+0.62%) |
Jan 16, 2019 | 34.09 | 34.31 | 33.66 | 34.04 | 2,482,136 | -0.05(-0.15%) |
Jan 15, 2019 | 33.94 | 34.10 | 33.61 | 34.09 | 2,467,751 | +0.15(+0.45%) |
Jan 14, 2019 | 34.31 | 34.41 | 33.84 | 33.94 | 2,682,764 | -0.63(-1.83%) |
Jan 11, 2019 | 34.05 | 34.70 | 33.85 | 34.58 | 3,763,459 | +0.56(+1.64%) |
Jan 10, 2019 | 32.86 | 34.31 | 32.64 | 34.02 | 6,568,640 | +1.09(+3.31%) |
Jan 09, 2019 | 33.51 | 33.66 | 32.68 | 32.93 | 4,173,052 | -0.71(-2.11%) |
Jan 08, 2019 | 33.65 | 33.90 | 33.11 | 33.64 | 3,077,088 | -0.09(-0.28%) |
Jan 07, 2019 | 33.12 | 34.48 | 32.93 | 33.73 | 2,870,466 | +0.06(+0.18%) |
Jan 04, 2019 | 33.00 | 33.83 | 32.81 | 33.67 | 2,382,008 | +1.39(+4.32%) |
Jan 03, 2019 | 32.66 | 32.93 | 31.90 | 32.28 | 2,554,936 | -0.56(-1.70%) |
Jan 02, 2019 | 31.54 | 33.03 | 31.43 | 32.84 | 2,874,928 | +0.95(+2.99%) |
Dec 31, 2018 | 31.70 | 32.04 | 31.30 | 31.88 | 2,732,345 | +0.41(+1.31%) |
Dec 28, 2018 | 32.09 | 32.32 | 31.34 | 31.47 | 2,506,367 | -0.56(-1.74%) |
Dec 27, 2018 | 30.84 | 32.03 | 30.67 | 32.03 | 2,558,214 | +0.52(+1.66%) |
Dec 26, 2018 | 30.00 | 31.50 | 29.73 | 31.50 | 2,344,167 | +1.75(+5.87%) |
Dec 24, 2018 | 31.03 | 31.11 | 29.72 | 29.75 | 2,012,366 | -1.44(-4.60%) |
Dec 21, 2018 | 32.34 | 32.77 | 31.13 | 31.19 | 6,118,938 | -1.13(-3.50%) |
Dec 20, 2018 | 32.96 | 33.44 | 32.12 | 32.32 | 3,178,069 | -0.91(-2.74%) |
Dec 19, 2018 | 34.06 | 34.58 | 33.05 | 33.23 | 2,466,312 | -0.75(-2.21%) |
Dec 18, 2018 | 34.09 | 34.77 | 33.63 | 33.98 | 3,921,418 | +0.05(+0.15%) |
Dec 17, 2018 | 36.72 | 36.74 | 33.71 | 33.93 | 5,836,060 | -3.53(-9.42%) |
Dec 14, 2018 | 36.72 | 37.50 | 36.35 | 37.46 | 3,738,232 | +0.43(+1.16%) |
Dec 13, 2018 | 37.55 | 37.78 | 36.94 | 37.03 | 1,831,689 | -0.46(-1.24%) |
Dec 12, 2018 | 38.04 | 38.25 | 37.45 | 37.50 | 2,022,625 | +0.18(+0.48%) |
Dec 11, 2018 | 37.95 | 38.16 | 37.17 | 37.32 | 2,145,178 | -0.01(-0.02%) |
Dec 10, 2018 | 37.91 | 38.10 | 36.76 | 37.33 | 2,726,003 | -0.91(-2.38%) |
Dec 07, 2018 | 38.95 | 39.34 | 38.04 | 38.24 | 2,833,491 | -0.78(-1.99%) |
Dec 06, 2018 | 38.62 | 39.08 | 37.97 | 39.02 | 3,053,193 | -0.25(-0.65%) |
Dec 04, 2018 | 39.59 | 39.84 | 38.81 | 39.27 | 3,828,600 | -0.64(-1.61%) |
Dec 03, 2018 | 40.51 | 40.99 | 39.33 | 39.91 | 2,374,163 | +0.14(+0.34%) |
Nov 30, 2018 | 38.94 | 39.95 | 38.94 | 39.78 | 3,135,742 | +0.68(+1.75%) |
Nov 29, 2018 | 39.03 | 39.57 | 38.88 | 39.09 | 2,217,576 | -0.13(-0.32%) |
Nov 28, 2018 | 39.47 | 39.65 | 38.28 | 39.22 | 2,870,667 | -0.09(-0.24%) |
Nov 27, 2018 | 38.75 | 39.46 | 38.75 | 39.31 | 2,545,766 | +0.11(+0.28%) |
Nov 26, 2018 | 38.67 | 39.27 | 38.58 | 39.20 | 2,459,123 | +0.94(+2.45%) |
Nov 23, 2018 | 38.16 | 38.41 | 37.74 | 38.27 | 1,068,184 | -0.19(-0.50%) |
Nov 21, 2018 | 38.46 | 38.46 | 38.46 | 0 | -0.15(-0.39%) | |
Nov 20, 2018 | 38.56 | 39.35 | 37.72 | 38.61 | 2,517,077 | -0.29(-0.74%) |
Nov 19, 2018 | 38.89 | 39.50 | 38.57 | 38.90 | 2,696,080 | -0.07(-0.17%) |
Nov 16, 2018 | 38.10 | 39.23 | 38.00 | 38.97 | 2,659,506 | +0.61(+1.58%) |
Nov 15, 2018 | 37.95 | 38.60 | 37.42 | 38.36 | 3,109,562 | -0.11(-0.29%) |
Nov 14, 2018 | 38.51 | 39.49 | 38.21 | 38.47 | 2,612,530 | +0.19(+0.51%) |
Nov 13, 2018 | 38.03 | 38.98 | 37.80 | 38.27 | 2,231,021 | +0.46(+1.21%) |
Nov 12, 2018 | 38.60 | 38.76 | 37.70 | 37.82 | 1,952,753 | -0.86(-2.23%) |
Nov 09, 2018 | 38.92 | 39.04 | 38.33 | 38.68 | 1,672,451 | -0.46(-1.17%) |
Nov 08, 2018 | 39.11 | 39.73 | 38.64 | 39.13 | 2,355,946 | +0.00(+0.01%) |
Nov 07, 2018 | 39.47 | 39.73 | 38.47 | 39.13 | 2,581,867 | +0.06(+0.15%) |
Nov 06, 2018 | 37.96 | 39.60 | 37.96 | 39.07 | 3,455,620 | +1.14(+3.00%) |
Nov 05, 2018 | 38.04 | 38.44 | 36.86 | 37.93 | 4,104,392 | +0.59(+1.57%) |
Nov 02, 2018 | 37.70 | 37.92 | 37.02 | 37.35 | 3,134,595 | -0.08(-0.20%) |
Nov 01, 2018 | 36.36 | 37.54 | 36.05 | 37.42 | 3,245,266 | +1.50(+4.17%) |
Oct 31, 2018 | 36.30 | 36.66 | 35.91 | 35.93 | 3,524,996 | +0.11(+0.30%) |
Oct 30, 2018 | 34.41 | 35.94 | 34.32 | 35.82 | 4,264,220 | +1.59(+4.64%) |
Oct 29, 2018 | 35.23 | 35.64 | 33.52 | 34.23 | 2,848,538 | -0.51(-1.47%) |
Oct 26, 2018 | 33.86 | 35.08 | 33.72 | 34.74 | 4,071,660 | +0.00(+0.00%) |
Oct 25, 2018 | 33.88 | 35.29 | 33.88 | 34.74 | 3,082,279 | +1.27(+3.80%) |
Oct 24, 2018 | 34.57 | 35.23 | 33.46 | 33.47 | 3,550,232 | -1.31(-3.77%) |
Oct 23, 2018 | 33.44 | 35.08 | 32.78 | 34.78 | 4,555,288 | +1.11(+3.30%) |
Oct 22, 2018 | 35.48 | 35.68 | 33.61 | 33.67 | 6,646,789 | -1.85(-5.20%) |
Oct 19, 2018 | 35.64 | 36.04 | 35.39 | 35.52 | 1,989,305 | -0.18(-0.49%) |
Oct 18, 2018 | 35.39 | 36.48 | 35.39 | 35.69 | 3,509,270 | -0.38(-1.07%) |
Oct 17, 2018 | 36.07 | 36.12 | 35.43 | 36.08 | 1,738,671 | +0.03(+0.09%) |
Oct 16, 2018 | 35.41 | 36.10 | 35.01 | 36.05 | 2,435,894 | +0.64(+1.79%) |
Oct 15, 2018 | 35.50 | 35.82 | 35.41 | 35.41 | 2,456,140 | -0.22(-0.61%) |
Oct 12, 2018 | 35.64 | 35.80 | 35.00 | 35.63 | 4,137,081 | +0.55(+1.57%) |
Oct 11, 2018 | 36.48 | 36.76 | 35.02 | 35.08 | 4,358,089 | -1.40(-3.85%) |
Oct 10, 2018 | 37.72 | 37.92 | 36.46 | 36.48 | 3,986,518 | -1.35(-3.58%) |
Oct 09, 2018 | 38.50 | 39.38 | 36.94 | 37.83 | 7,227,652 | -3.24(-7.90%) |
Oct 08, 2018 | 42.17 | 42.43 | 40.90 | 41.08 | 3,328,714 | -1.20(-2.83%) |
Oct 05, 2018 | 43.20 | 43.55 | 42.16 | 42.27 | 3,125,625 | -0.86(-2.00%) |
Oct 04, 2018 | 43.23 | 43.39 | 42.56 | 43.14 | 2,463,414 | -0.18(-0.41%) |
Oct 03, 2018 | 44.81 | 44.87 | 43.22 | 43.31 | 2,424,460 | -1.31(-2.94%) |
Oct 02, 2018 | 44.82 | 45.42 | 44.43 | 44.62 | 2,073,793 | -0.19(-0.43%) |
Oct 01, 2018 | 44.77 | 45.41 | 44.73 | 44.82 | 1,770,433 | +0.13(+0.30%) |
Sep 28, 2018 | 44.46 | 45.23 | 44.46 | 44.68 | 2,136,533 | -0.08(-0.17%) |
Sep 27, 2018 | 44.83 | 45.06 | 44.31 | 44.76 | 1,655,782 | -0.13(-0.30%) |
Sep 26, 2018 | 45.19 | 45.65 | 44.29 | 44.89 | 1,807,559 | -0.40(-0.89%) |
Sep 25, 2018 | 46.61 | 46.61 | 45.19 | 45.29 | 1,772,563 | -1.07(-2.31%) |
Sep 24, 2018 | 47.15 | 47.15 | 45.99 | 46.36 | 1,811,078 | -0.74(-1.56%) |
Sep 21, 2018 | 47.77 | 47.77 | 46.81 | 47.10 | 2,867,169 | -0.43(-0.90%) |
Sep 20, 2018 | 47.51 | 47.85 | 47.40 | 47.53 | 1,521,350 | +0.19(+0.41%) |
Sep 19, 2018 | 47.43 | 47.60 | 47.11 | 47.33 | 1,677,379 | +0.38(+0.80%) |
Sep 18, 2018 | 46.81 | 47.08 | 46.36 | 46.96 | 1,391,306 | +0.18(+0.38%) |
Sep 17, 2018 | 46.81 | 47.35 | 46.67 | 46.78 | 1,439,976 | +0.11(+0.23%) |
Sep 14, 2018 | 46.59 | 46.89 | 46.21 | 46.67 | 2,064,893 | +0.26(+0.56%) |
Sep 13, 2018 | 46.10 | 46.69 | 46.10 | 46.41 | 1,278,556 | +0.35(+0.76%) |
Sep 12, 2018 | 46.02 | 46.47 | 45.98 | 46.06 | 1,099,576 | -0.16(-0.34%) |
Sep 11, 2018 | 46.51 | 46.64 | 45.85 | 46.22 | 1,437,452 | -0.25(-0.54%) |
Sep 10, 2018 | 45.92 | 46.67 | 45.92 | 46.47 | 1,315,031 | +0.50(+1.09%) |
Sep 07, 2018 | 45.69 | 46.15 | 45.69 | 45.97 | 1,533,988 | +0.08(+0.18%) |
Sep 06, 2018 | 46.40 | 46.62 | 45.74 | 45.89 | 1,686,243 | -0.25(-0.54%) |
Sep 05, 2018 | 45.27 | 46.16 | 45.12 | 46.14 | 3,680,709 | +0.87(+1.92%) |
Sep 04, 2018 | 46.20 | 46.25 | 45.14 | 45.27 | 2,002,406 | -0.79(-1.71%) |
Aug 31, 2018 | 46.05 | 46.05 | 46.05 | 0 | -0.38(-0.81%) | |
Aug 30, 2018 | 46.53 | 46.83 | 46.28 | 46.43 | 2,312,533 | -0.34(-0.73%) |
Aug 29, 2018 | 46.27 | 46.91 | 46.27 | 46.77 | 1,238,925 | +0.19(+0.41%) |
Aug 28, 2018 | 46.85 | 47.09 | 46.54 | 46.58 | 1,579,609 | -0.32(-0.68%) |
Aug 27, 2018 | 46.65 | 47.25 | 46.46 | 46.90 | 1,028,631 | +0.58(+1.25%) |
Aug 24, 2018 | 46.19 | 46.50 | 46.05 | 46.32 | 2,020,880 | +0.48(+1.06%) |
Aug 23, 2018 | 45.67 | 45.96 | 45.36 | 45.84 | 2,555,476 | -0.02(-0.04%) |
Aug 22, 2018 | 46.25 | 46.49 | 45.83 | 45.85 | 1,868,995 | -0.55(-1.19%) |
Aug 21, 2018 | 46.67 | 46.71 | 46.34 | 46.40 | 2,289,610 | -0.08(-0.18%) |
Aug 20, 2018 | 46.58 | 46.62 | 46.19 | 46.49 | 1,469,065 | +0.23(+0.51%) |
Aug 17, 2018 | 46.12 | 46.40 | 45.84 | 46.25 | 1,367,745 | +0.17(+0.36%) |
Aug 16, 2018 | 46.11 | 46.39 | 46.01 | 46.09 | 1,081,528 | +0.13(+0.29%) |
Aug 15, 2018 | 46.23 | 46.35 | 45.28 | 45.95 | 1,860,908 | -0.79(-1.68%) |
Aug 14, 2018 | 46.76 | 46.76 | 45.72 | 46.74 | 3,374,147 | +0.99(+2.18%) |
Aug 13, 2018 | 46.05 | 46.14 | 45.49 | 45.74 | 2,329,784 | -0.24(-0.53%) |
Aug 10, 2018 | 46.15 | 46.33 | 45.64 | 45.99 | 1,757,401 | -0.47(-1.01%) |
Aug 09, 2018 | 46.88 | 47.12 | 46.36 | 46.45 | 1,435,128 | -0.15(-0.32%) |
Aug 08, 2018 | 47.26 | 47.31 | 46.30 | 46.61 | 2,591,078 | -0.46(-0.97%) |
Aug 07, 2018 | 46.87 | 47.27 | 46.46 | 47.06 | 2,249,093 | +0.36(+0.76%) |
Aug 06, 2018 | 46.17 | 46.94 | 46.17 | 46.70 | 3,046,045 | +0.39(+0.84%) |
Aug 03, 2018 | 46.07 | 46.73 | 45.88 | 46.31 | 3,763,919 | +0.34(+0.74%) |
Aug 02, 2018 | 46.46 | 46.46 | 43.79 | 45.97 | 5,987,678 | -1.42(-2.99%) |
Aug 01, 2018 | 48.11 | 48.31 | 47.11 | 47.39 | 1,581,588 | -0.71(-1.48%) |
Jul 31, 2018 | 47.67 | 48.36 | 47.58 | 48.11 | 3,795,824 | +0.57(+1.20%) |
Jul 30, 2018 | 46.57 | 47.75 | 46.48 | 47.53 | 3,064,925 | +0.97(+2.08%) |
Jul 27, 2018 | 46.47 | 47.67 | 46.47 | 46.56 | 3,124,909 | -0.22(-0.48%) |
Jul 26, 2018 | 47.37 | 47.51 | 46.47 | 46.79 | 3,064,973 | -0.70(-1.47%) |
Jul 25, 2018 | 47.71 | 47.71 | 46.93 | 47.48 | 1,873,788 | -0.19(-0.40%) |
Jul 24, 2018 | 47.69 | 47.88 | 47.53 | 47.68 | 1,671,469 | +0.23(+0.49%) |
Jul 23, 2018 | 47.83 | 47.92 | 47.42 | 47.44 | 1,293,093 | -0.27(-0.56%) |
Jul 20, 2018 | 47.73 | 47.98 | 47.57 | 47.71 | 1,205,407 | -0.24(-0.50%) |
Jul 19, 2018 | 47.87 | 48.07 | 47.36 | 47.95 | 982,891 | +0.12(+0.26%) |
Jul 18, 2018 | 47.43 | 48.03 | 47.43 | 47.83 | 1,041,265 | +0.29(+0.61%) |
Jul 17, 2018 | 47.41 | 47.79 | 46.90 | 47.53 | 1,494,318 | +0.21(+0.44%) |
Jul 16, 2018 | 47.62 | 47.69 | 47.11 | 47.33 | 1,093,849 | -0.33(-0.70%) |
Jul 13, 2018 | 47.79 | 48.28 | 47.58 | 47.66 | 1,038,802 | -0.37(-0.78%) |
Jul 12, 2018 | 47.66 | 48.55 | 47.66 | 48.03 | 1,180,096 | +0.49(+1.03%) |
Jul 11, 2018 | 47.81 | 48.05 | 47.48 | 47.54 | 1,292,792 | -0.67(-1.39%) |
Jul 10, 2018 | 47.86 | 48.26 | 47.82 | 48.22 | 1,274,879 | +0.35(+0.73%) |
Jul 09, 2018 | 47.64 | 48.02 | 47.34 | 47.87 | 1,882,181 | +0.64(+1.35%) |
Jul 06, 2018 | 46.86 | 47.57 | 46.75 | 47.23 | 1,567,355 | +0.17(+0.37%) |
Jul 05, 2018 | 47.21 | 47.21 | 46.76 | 47.05 | 1,692,491 | +0.10(+0.21%) |
Jul 03, 2018 | 46.95 | 46.95 | 46.95 | 0 | -0.28(-0.60%) | |
Jul 02, 2018 | 46.94 | 47.35 | 46.59 | 47.24 | 1,612,318 | -0.07(-0.16%) |
Jun 29, 2018 | 47.48 | 47.94 | 47.28 | 47.31 | 1,993,703 | -0.02(-0.04%) |
Jun 28, 2018 | 47.79 | 47.81 | 46.94 | 47.33 | 1,395,626 | -0.39(-0.82%) |
Jun 27, 2018 | 48.48 | 48.68 | 47.71 | 47.72 | 1,462,645 | -0.63(-1.30%) |
Jun 26, 2018 | 48.26 | 48.51 | 48.07 | 48.35 | 1,569,677 | +0.03(+0.07%) |
Jun 25, 2018 | 48.51 | 48.83 | 47.72 | 48.31 | 1,790,289 | +0.22(+0.45%) |
Jun 22, 2018 | 47.98 | 48.44 | 47.93 | 48.10 | 3,529,670 | +0.44(+0.92%) |
Jun 21, 2018 | 48.30 | 48.42 | 47.56 | 47.66 | 2,033,731 | -0.85(-1.74%) |
Jun 20, 2018 | 48.72 | 48.85 | 48.10 | 48.51 | 1,462,202 | -0.02(-0.05%) |
Jun 19, 2018 | 48.76 | 48.87 | 48.18 | 48.53 | 2,020,092 | -0.76(-1.53%) |
Jun 18, 2018 | 49.37 | 49.67 | 49.19 | 49.29 | 1,823,558 | -0.34(-0.69%) |
Jun 15, 2018 | 50.20 | 49.15 | 49.63 | 3,426,075 | -0.57(-1.14%) | |
Jun 14, 2018 | 50.50 | 50.50 | 49.87 | 50.20 | 1,664,026 | +0.00(+0.00%) |
Jun 13, 2018 | 51.01 | 51.15 | 49.74 | 50.20 | 2,256,403 | -1.10(-2.14%) |
Jun 12, 2018 | 51.18 | 51.48 | 50.73 | 51.29 | 1,668,319 | +0.32(+0.62%) |
Jun 11, 2018 | 50.73 | 51.25 | 50.63 | 50.98 | 1,544,807 | +0.40(+0.79%) |
Jun 08, 2018 | 50.05 | 50.60 | 49.82 | 50.58 | 1,214,138 | +0.33(+0.66%) |
Jun 07, 2018 | 50.46 | 50.78 | 50.12 | 50.25 | 1,193,034 | -0.29(-0.57%) |
Jun 06, 2018 | 50.54 | 2,243,778 | +0.12(+0.23%) | |||
Jun 05, 2018 | 50.60 | 51.16 | 50.41 | 50.42 | 2,773,083 | +0.07(+0.15%) |
Jun 04, 2018 | 50.07 | 50.57 | 50.06 | 50.35 | 1,723,301 | +0.46(+0.93%) |
Jun 01, 2018 | 49.38 | 50.12 | 49.23 | 49.88 | 2,445,686 | +1.03(+2.11%) |
May 31, 2018 | 49.49 | 49.70 | 48.60 | 48.85 | 2,138,922 | -0.73(-1.47%) |
May 30, 2018 | 49.42 | 49.90 | 49.31 | 49.58 | 1,780,583 | +0.61(+1.24%) |
May 29, 2018 | 49.38 | 49.85 | 48.84 | 48.98 | 2,774,175 | -0.77(-1.55%) |
May 25, 2018 | 49.75 | 49.75 | 49.75 | 0 | -0.58(-1.15%) | |
May 24, 2018 | 50.25 | 50.59 | 49.78 | 50.33 | 1,750,948 | -0.09(-0.18%) |
May 23, 2018 | 50.69 | 50.79 | 50.03 | 50.42 | 1,676,814 | -0.49(-0.96%) |
May 22, 2018 | 50.94 | 51.11 | 50.65 | 50.91 | 2,060,447 | -0.02(-0.05%) |
May 21, 2018 | 51.86 | 51.91 | 50.76 | 50.94 | 2,224,117 | -0.58(-1.13%) |
May 18, 2018 | 51.45 | 51.81 | 51.45 | 51.52 | 1,386,103 | -0.16(-0.31%) |
May 17, 2018 | 51.33 | 52.11 | 51.18 | 51.67 | 1,542,105 | +0.32(+0.63%) |
May 16, 2018 | 50.67 | 51.54 | 50.50 | 51.35 | 1,969,831 | +0.85(+1.69%) |
May 15, 2018 | 50.69 | 50.80 | 50.10 | 50.50 | 2,337,013 | -0.29(-0.57%) |
May 14, 2018 | 50.81 | 51.09 | 50.64 | 50.79 | 1,849,318 | +0.15(+0.30%) |
May 11, 2018 | 50.54 | 51.08 | 50.37 | 50.64 | 1,054,437 | +0.40(+0.79%) |
May 10, 2018 | 50.21 | 50.41 | 49.99 | 50.24 | 1,541,684 | +0.06(+0.12%) |
May 09, 2018 | 50.20 | 50.35 | 49.81 | 50.18 | 1,524,233 | +0.31(+0.62%) |
May 08, 2018 | 49.65 | 49.99 | 49.53 | 49.87 | 3,153,448 | +0.09(+0.18%) |
May 07, 2018 | 49.58 | 50.12 | 49.43 | 49.78 | 3,188,396 | +0.49(+0.99%) |
May 04, 2018 | 48.11 | 49.49 | 48.05 | 49.29 | 3,011,405 | +0.82(+1.69%) |
May 03, 2018 | 48.12 | 48.80 | 47.82 | 48.47 | 1,703,878 | +0.24(+0.50%) |
May 02, 2018 | 48.98 | 49.19 | 48.06 | 48.23 | 2,649,961 | -1.04(-2.11%) |