Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 32.45 | 32.77 | 31.65 | 32.02 | 2,523,804 | -0.31(-0.96%) |
Apr 29, 2019 | 32.33 | 32.79 | 32.01 | 32.33 | 949,122 | +0.07(+0.22%) |
Apr 26, 2019 | 31.84 | 32.30 | 31.62 | 32.26 | 927,200 | +0.48(+1.51%) |
Apr 25, 2019 | 30.97 | 31.83 | 30.55 | 31.78 | 1,385,769 | +0.65(+2.09%) |
Apr 24, 2019 | 31.70 | 31.70 | 30.24 | 31.13 | 1,686,578 | -0.49(-1.55%) |
Apr 23, 2019 | 31.20 | 31.79 | 30.05 | 31.62 | 1,548,106 | +0.62(+2.00%) |
Apr 22, 2019 | 31.50 | 31.68 | 30.51 | 31.00 | 1,291,087 | -0.68(-2.15%) |
Apr 18, 2019 | 31.22 | 31.95 | 30.15 | 31.68 | 3,747,600 | +0.49(+1.57%) |
Apr 17, 2019 | 33.54 | 33.90 | 31.16 | 31.19 | 2,021,655 | -2.19(-6.56%) |
Apr 16, 2019 | 33.66 | 33.90 | 33.02 | 33.38 | 2,089,423 | -0.11(-0.33%) |
Apr 15, 2019 | 35.31 | 35.75 | 33.46 | 33.49 | 1,579,380 | -1.66(-4.72%) |
Apr 12, 2019 | 36.35 | 37.00 | 35.08 | 35.15 | 1,208,100 | -0.60(-1.68%) |
Apr 11, 2019 | 35.85 | 35.95 | 35.25 | 35.75 | 1,151,834 | -0.08(-0.22%) |
Apr 10, 2019 | 35.39 | 36.01 | 35.24 | 35.83 | 1,088,970 | +0.38(+1.07%) |
Apr 09, 2019 | 35.78 | 35.81 | 35.21 | 35.45 | 1,138,661 | -0.53(-1.47%) |
Apr 08, 2019 | 36.14 | 36.51 | 35.51 | 35.98 | 1,068,212 | -0.32(-0.88%) |
Apr 05, 2019 | 35.39 | 36.55 | 35.37 | 36.30 | 997,100 | +1.01(+2.86%) |
Apr 04, 2019 | 35.27 | 35.71 | 34.92 | 35.29 | 944,780 | +0.00(+0.00%) |
Apr 03, 2019 | 34.65 | 35.85 | 34.24 | 35.29 | 1,743,560 | +1.59(+4.72%) |
Apr 02, 2019 | 33.39 | 33.72 | 32.82 | 33.70 | 1,025,581 | +0.46(+1.38%) |
Apr 01, 2019 | 33.68 | 34.34 | 33.16 | 33.24 | 1,224,243 | -0.36(-1.07%) |
Mar 29, 2019 | 32.60 | 33.68 | 32.55 | 33.60 | 1,688,500 | +0.91(+2.78%) |
Mar 28, 2019 | 31.84 | 32.88 | 31.77 | 32.69 | 1,779,457 | +0.91(+2.86%) |
Mar 27, 2019 | 32.38 | 32.76 | 31.36 | 31.78 | 1,019,169 | -0.54(-1.67%) |
Mar 26, 2019 | 32.80 | 32.88 | 31.84 | 32.32 | 1,815,913 | -0.05(-0.15%) |
Mar 25, 2019 | 32.10 | 32.69 | 31.40 | 32.37 | 1,285,537 | +0.20(+0.62%) |
Mar 22, 2019 | 33.62 | 34.00 | 32.14 | 32.17 | 1,302,800 | -1.31(-3.91%) |
Mar 21, 2019 | 32.84 | 33.91 | 32.46 | 33.48 | 1,502,695 | +0.87(+2.67%) |
Mar 20, 2019 | 34.46 | 34.83 | 32.17 | 32.61 | 2,222,247 | -1.80(-5.23%) |
Mar 19, 2019 | 35.03 | 35.80 | 34.24 | 34.41 | 1,215,078 | -0.52(-1.49%) |
Mar 18, 2019 | 35.65 | 36.04 | 34.54 | 34.93 | 2,076,411 | -0.60(-1.69%) |
Mar 15, 2019 | 36.44 | 36.76 | 35.42 | 35.53 | 2,280,200 | -0.79(-2.18%) |
Mar 14, 2019 | 37.60 | 38.17 | 36.18 | 36.32 | 1,353,684 | -1.34(-3.56%) |
Mar 13, 2019 | 36.43 | 37.70 | 36.02 | 37.66 | 1,410,915 | +1.45(+4.00%) |
Mar 12, 2019 | 35.56 | 37.00 | 35.39 | 36.21 | 2,126,330 | +0.76(+2.14%) |
Mar 11, 2019 | 35.12 | 35.60 | 34.66 | 35.45 | 1,596,653 | +0.32(+0.91%) |
Mar 08, 2019 | 35.53 | 35.53 | 34.35 | 35.13 | 1,152,400 | -0.69(-1.93%) |
Mar 07, 2019 | 36.32 | 36.59 | 35.54 | 35.82 | 1,499,776 | -0.57(-1.57%) |
Mar 06, 2019 | 38.39 | 38.67 | 36.11 | 36.39 | 2,629,238 | -2.01(-5.23%) |
Mar 05, 2019 | 38.27 | 39.14 | 37.58 | 38.40 | 1,243,885 | +0.10(+0.26%) |
Mar 04, 2019 | 38.66 | 39.28 | 37.77 | 38.30 | 1,399,813 | +0.17(+0.45%) |
Mar 01, 2019 | 40.00 | 40.51 | 36.48 | 38.13 | 4,661,800 | -2.41(-5.94%) |
Feb 28, 2019 | 41.10 | 41.64 | 40.28 | 40.54 | 1,468,415 | -0.49(-1.19%) |
Feb 27, 2019 | 41.00 | 41.74 | 40.63 | 41.03 | 1,640,983 | +0.00(+0.00%) |
Feb 26, 2019 | 40.94 | 42.09 | 40.84 | 41.03 | 1,381,787 | +0.05(+0.12%) |
Feb 25, 2019 | 40.45 | 41.33 | 40.06 | 40.98 | 2,308,040 | +0.93(+2.32%) |
Feb 22, 2019 | 40.58 | 41.02 | 40.00 | 40.05 | 2,259,000 | -0.21(-0.52%) |
Feb 21, 2019 | 42.86 | 42.92 | 40.22 | 40.26 | 1,820,618 | -2.77(-6.44%) |
Feb 20, 2019 | 43.09 | 44.06 | 42.78 | 43.03 | 1,290,035 | +0.22(+0.51%) |
Feb 19, 2019 | 42.10 | 43.17 | 41.76 | 42.81 | 1,778,352 | +1.12(+2.69%) |
Feb 15, 2019 | 43.15 | 43.30 | 40.04 | 41.69 | 2,894,300 | -0.93(-2.18%) |
Feb 14, 2019 | 42.41 | 43.09 | 42.03 | 42.62 | 1,065,523 | +0.37(+0.88%) |
Feb 13, 2019 | 42.22 | 42.92 | 42.11 | 42.25 | 1,224,376 | -0.01(-0.02%) |
Feb 12, 2019 | 44.80 | 45.00 | 41.39 | 42.26 | 4,080,349 | -4.09(-8.82%) |
Feb 11, 2019 | 45.00 | 47.11 | 44.41 | 46.35 | 1,697,412 | +1.46(+3.25%) |
Feb 08, 2019 | 43.51 | 44.93 | 43.21 | 44.89 | 997,900 | +1.07(+2.44%) |
Feb 07, 2019 | 44.06 | 44.72 | 43.13 | 43.82 | 1,476,054 | -0.52(-1.17%) |
Feb 06, 2019 | 43.67 | 45.35 | 43.40 | 44.34 | 1,302,401 | +0.59(+1.35%) |
Feb 05, 2019 | 42.52 | 44.36 | 42.50 | 43.75 | 1,164,177 | +1.25(+2.94%) |
Feb 04, 2019 | 42.23 | 42.85 | 41.96 | 42.50 | 1,129,060 | +0.26(+0.62%) |
Feb 01, 2019 | 42.52 | 42.83 | 41.93 | 42.24 | 1,174,800 | -0.10(-0.24%) |
Jan 31, 2019 | 43.07 | 43.88 | 42.17 | 42.34 | 1,569,311 | -0.76(-1.76%) |
Jan 30, 2019 | 42.62 | 43.25 | 41.70 | 43.10 | 970,387 | +0.59(+1.39%) |
Jan 29, 2019 | 43.05 | 43.75 | 41.63 | 42.51 | 1,016,554 | -0.48(-1.12%) |
Jan 28, 2019 | 43.56 | 43.93 | 42.26 | 42.99 | 1,373,990 | -0.93(-2.12%) |
Jan 25, 2019 | 43.73 | 44.13 | 43.04 | 43.92 | 1,637,100 | +0.69(+1.60%) |
Jan 24, 2019 | 43.77 | 44.31 | 43.08 | 43.23 | 1,094,401 | -0.72(-1.64%) |
Jan 23, 2019 | 45.00 | 45.82 | 43.25 | 43.95 | 1,247,161 | -0.81(-1.81%) |
Jan 22, 2019 | 45.97 | 46.79 | 44.33 | 44.76 | 1,219,551 | -1.44(-3.12%) |
Jan 18, 2019 | 45.58 | 46.64 | 45.08 | 46.20 | 1,605,600 | +0.78(+1.72%) |
Jan 17, 2019 | 44.51 | 45.90 | 43.60 | 45.42 | 1,935,944 | +0.80(+1.79%) |
Jan 16, 2019 | 44.90 | 45.82 | 43.92 | 44.62 | 1,989,019 | +0.10(+0.22%) |
Jan 15, 2019 | 41.66 | 44.54 | 41.55 | 44.52 | 2,121,625 | +3.00(+7.23%) |
Jan 14, 2019 | 40.68 | 41.89 | 40.21 | 41.52 | 2,735,710 | +0.51(+1.24%) |
Jan 11, 2019 | 41.37 | 41.66 | 40.17 | 41.01 | 1,587,000 | -0.46(-1.11%) |
Jan 10, 2019 | 40.94 | 42.21 | 39.61 | 41.47 | 1,427,259 | +0.29(+0.70%) |
Jan 09, 2019 | 40.50 | 41.67 | 39.55 | 41.18 | 2,564,488 | +0.50(+1.23%) |
Jan 08, 2019 | 37.47 | 41.78 | 35.40 | 40.68 | 5,897,088 | +4.06(+11.09%) |
Jan 07, 2019 | 34.13 | 36.75 | 34.13 | 36.62 | 1,795,785 | +2.66(+7.83%) |
Jan 04, 2019 | 32.00 | 34.19 | 31.82 | 33.96 | 2,344,100 | +2.38(+7.54%) |
Jan 03, 2019 | 34.27 | 34.34 | 31.45 | 31.58 | 2,458,283 | -2.64(-7.71%) |
Jan 02, 2019 | 32.45 | 34.75 | 32.22 | 34.22 | 1,828,522 | +1.35(+4.11%) |
Dec 31, 2018 | 33.95 | 34.50 | 32.39 | 32.87 | 1,980,700 | -0.75(-2.23%) |
Dec 28, 2018 | 33.45 | 34.16 | 32.47 | 33.62 | 1,465,100 | +0.45(+1.36%) |
Dec 27, 2018 | 32.46 | 33.34 | 31.25 | 33.17 | 1,322,364 | +0.39(+1.19%) |
Dec 26, 2018 | 30.77 | 32.82 | 30.05 | 32.78 | 1,617,948 | +2.35(+7.72%) |
Dec 24, 2018 | 30.00 | 30.95 | 29.22 | 30.43 | 1,170,100 | -0.19(-0.62%) |
Dec 21, 2018 | 32.31 | 33.00 | 30.32 | 30.62 | 4,490,100 | -2.01(-6.16%) |
Dec 20, 2018 | 34.25 | 34.79 | 31.88 | 32.63 | 1,797,189 | -1.63(-4.76%) |
Dec 19, 2018 | 35.98 | 37.04 | 33.59 | 34.26 | 2,135,777 | -1.48(-4.14%) |
Dec 18, 2018 | 34.34 | 36.33 | 34.01 | 35.74 | 3,449,468 | +1.58(+4.63%) |
Dec 17, 2018 | 36.17 | 36.61 | 34.06 | 34.16 | 2,873,477 | -2.35(-6.44%) |
Dec 14, 2018 | 37.45 | 37.90 | 36.42 | 36.51 | 1,710,400 | -1.49(-3.92%) |
Dec 13, 2018 | 37.39 | 38.57 | 37.32 | 38.00 | 1,960,398 | +1.03(+2.79%) |
Dec 12, 2018 | 37.07 | 38.65 | 36.75 | 36.97 | 3,153,631 | +0.54(+1.48%) |
Dec 11, 2018 | 37.00 | 37.37 | 35.72 | 36.43 | 1,632,053 | -0.23(-0.63%) |
Dec 10, 2018 | 36.91 | 37.53 | 35.57 | 36.66 | 1,778,290 | -0.33(-0.89%) |
Dec 07, 2018 | 38.15 | 38.35 | 36.28 | 36.99 | 2,001,800 | -1.05(-2.76%) |
Dec 06, 2018 | 37.36 | 38.04 | 36.62 | 38.04 | 2,066,994 | +0.04(+0.11%) |
Dec 04, 2018 | 40.34 | 40.72 | 37.79 | 38.00 | 2,748,600 | -2.53(-6.24%) |
Dec 03, 2018 | 41.31 | 41.31 | 39.50 | 40.53 | 3,137,934 | +0.14(+0.35%) |
Nov 30, 2018 | 39.19 | 40.52 | 38.60 | 40.39 | 2,708,400 | +1.13(+2.88%) |
Nov 29, 2018 | 38.56 | 39.77 | 38.08 | 39.26 | 1,943,420 | +0.71(+1.84%) |
Nov 28, 2018 | 37.91 | 38.71 | 36.91 | 38.55 | 2,144,028 | +0.66(+1.74%) |
Nov 27, 2018 | 38.63 | 38.78 | 37.28 | 37.89 | 2,529,228 | -1.10(-2.82%) |
Nov 26, 2018 | 37.52 | 39.11 | 37.20 | 38.99 | 1,947,271 | +1.83(+4.92%) |
Nov 23, 2018 | 37.07 | 38.06 | 36.90 | 37.16 | 782,600 | -0.19(-0.51%) |
Nov 21, 2018 | 37.35 | 37.35 | 37.35 | 0 | -0.77(-2.02%) | |
Nov 20, 2018 | 36.71 | 38.35 | 36.23 | 38.12 | 2,870,726 | +0.11(+0.29%) |
Nov 19, 2018 | 38.20 | 38.57 | 36.34 | 38.01 | 2,610,237 | -0.22(-0.58%) |
Nov 16, 2018 | 38.20 | 38.99 | 37.46 | 38.23 | 2,330,900 | +0.04(+0.10%) |
Nov 15, 2018 | 37.41 | 38.26 | 35.97 | 38.19 | 3,566,844 | +0.54(+1.43%) |
Nov 14, 2018 | 37.43 | 38.54 | 37.01 | 37.65 | 3,073,956 | +0.30(+0.80%) |
Nov 13, 2018 | 37.40 | 38.41 | 35.90 | 37.35 | 3,679,214 | +0.36(+0.97%) |
Nov 12, 2018 | 35.59 | 37.95 | 34.16 | 36.99 | 6,191,756 | +2.97(+8.73%) |
Nov 09, 2018 | 35.26 | 36.24 | 33.50 | 34.02 | 2,900,800 | -1.29(-3.65%) |
Nov 08, 2018 | 38.04 | 38.75 | 34.75 | 35.31 | 4,322,972 | -2.64(-6.96%) |
Nov 07, 2018 | 36.71 | 38.51 | 36.46 | 37.95 | 2,088,899 | +1.87(+5.18%) |
Nov 06, 2018 | 38.14 | 38.60 | 35.22 | 36.08 | 4,473,120 | -3.92(-9.80%) |
Nov 05, 2018 | 39.14 | 40.57 | 38.08 | 40.00 | 2,253,306 | +0.95(+2.43%) |
Nov 02, 2018 | 41.08 | 42.24 | 38.77 | 39.05 | 1,857,700 | -1.64(-4.03%) |
Nov 01, 2018 | 38.75 | 40.88 | 38.49 | 40.69 | 2,298,923 | +2.01(+5.20%) |
Oct 31, 2018 | 37.90 | 39.51 | 37.33 | 38.68 | 2,457,101 | +1.17(+3.12%) |
Oct 30, 2018 | 36.66 | 37.89 | 36.17 | 37.51 | 1,879,824 | +0.94(+2.57%) |
Oct 29, 2018 | 37.52 | 38.42 | 35.68 | 36.57 | 2,006,945 | -0.23(-0.62%) |
Oct 26, 2018 | 36.30 | 37.76 | 35.22 | 36.80 | 2,082,800 | +0.03(+0.08%) |
Oct 25, 2018 | 36.70 | 38.06 | 35.46 | 36.77 | 2,655,541 | +0.16(+0.44%) |
Oct 24, 2018 | 39.60 | 40.08 | 35.71 | 36.61 | 3,934,497 | -2.89(-7.32%) |
Oct 23, 2018 | 38.64 | 40.09 | 37.75 | 39.50 | 4,915,468 | -0.39(-0.98%) |
Oct 22, 2018 | 48.20 | 48.44 | 39.03 | 39.89 | 6,372,677 | -8.30(-17.22%) |
Oct 19, 2018 | 49.65 | 51.28 | 48.12 | 48.19 | 1,464,300 | -1.37(-2.76%) |
Oct 18, 2018 | 50.41 | 50.52 | 48.50 | 49.56 | 1,349,713 | -1.03(-2.04%) |
Oct 17, 2018 | 50.52 | 50.82 | 49.40 | 50.59 | 1,060,563 | +0.12(+0.24%) |
Oct 16, 2018 | 49.09 | 50.93 | 49.01 | 50.47 | 1,248,611 | +1.39(+2.83%) |
Oct 15, 2018 | 49.11 | 49.53 | 48.13 | 49.08 | 1,320,720 | +0.17(+0.35%) |
Oct 12, 2018 | 49.36 | 49.49 | 48.23 | 48.91 | 2,002,300 | +1.01(+2.11%) |
Oct 11, 2018 | 48.11 | 49.29 | 47.24 | 47.90 | 2,158,328 | -0.73(-1.50%) |
Oct 10, 2018 | 52.12 | 52.70 | 48.55 | 48.63 | 2,166,521 | -3.33(-6.41%) |
Oct 09, 2018 | 51.82 | 52.59 | 51.41 | 51.96 | 1,351,904 | +0.20(+0.39%) |
Oct 08, 2018 | 52.22 | 53.03 | 50.89 | 51.76 | 1,713,200 | -0.65(-1.24%) |
Oct 05, 2018 | 52.35 | 53.53 | 51.29 | 52.41 | 1,650,200 | +0.30(+0.58%) |
Oct 04, 2018 | 53.56 | 53.99 | 51.67 | 52.11 | 2,234,182 | -1.67(-3.11%) |
Oct 03, 2018 | 55.66 | 55.76 | 52.87 | 53.78 | 2,688,555 | -1.55(-2.80%) |
Oct 02, 2018 | 56.53 | 56.60 | 55.15 | 55.33 | 2,480,895 | -1.32(-2.33%) |
Oct 01, 2018 | 59.60 | 60.25 | 54.75 | 56.65 | 5,004,107 | -4.31(-7.07%) |
Sep 28, 2018 | 60.90 | 61.21 | 59.94 | 60.96 | 2,181,800 | +0.05(+0.08%) |
Sep 27, 2018 | 59.51 | 61.25 | 59.51 | 60.91 | 1,313,326 | +1.39(+2.34%) |
Sep 26, 2018 | 61.47 | 61.47 | 59.13 | 59.52 | 1,689,508 | -1.62(-2.65%) |
Sep 25, 2018 | 61.01 | 62.40 | 60.27 | 61.14 | 1,837,476 | +0.27(+0.44%) |
Sep 24, 2018 | 58.41 | 62.70 | 58.30 | 60.87 | 2,979,268 | +1.87(+3.17%) |
Sep 21, 2018 | 58.98 | 59.66 | 58.12 | 59.00 | 4,644,400 | +0.56(+0.96%) |
Sep 20, 2018 | 56.64 | 58.74 | 56.22 | 58.44 | 2,248,330 | +1.75(+3.09%) |
Sep 19, 2018 | 58.31 | 58.75 | 55.59 | 56.69 | 1,724,528 | -1.64(-2.81%) |
Sep 18, 2018 | 58.06 | 59.60 | 57.03 | 58.33 | 1,708,145 | +0.02(+0.03%) |
Sep 17, 2018 | 59.45 | 59.98 | 57.17 | 58.31 | 1,999,475 | -0.94(-1.59%) |
Sep 14, 2018 | 61.60 | 61.90 | 58.44 | 59.25 | 2,091,900 | -2.65(-4.28%) |
Sep 13, 2018 | 63.09 | 63.78 | 60.69 | 61.90 | 2,143,839 | -0.93(-1.48%) |
Sep 12, 2018 | 65.79 | 65.79 | 62.08 | 62.83 | 1,668,222 | -1.58(-2.45%) |
Sep 11, 2018 | 66.55 | 66.55 | 63.58 | 64.41 | 1,596,259 | -2.17(-3.26%) |
Sep 10, 2018 | 65.60 | 66.95 | 65.16 | 66.58 | 1,651,892 | +1.58(+2.43%) |
Sep 07, 2018 | 65.57 | 66.11 | 64.92 | 65.00 | 1,257,300 | -1.00(-1.52%) |
Sep 06, 2018 | 67.83 | 68.41 | 64.17 | 66.00 | 1,954,882 | -1.56(-2.31%) |
Sep 05, 2018 | 68.32 | 69.76 | 65.61 | 67.56 | 2,370,962 | -0.93(-1.36%) |
Sep 04, 2018 | 67.00 | 68.60 | 65.60 | 68.49 | 2,430,339 | +2.00(+3.01%) |
Aug 31, 2018 | 66.49 | 66.49 | 66.49 | 0 | +0.49(+0.74%) | |
Aug 30, 2018 | 66.32 | 67.72 | 65.50 | 66.00 | 1,575,639 | -0.75(-1.12%) |
Aug 29, 2018 | 66.25 | 67.57 | 66.04 | 66.75 | 1,479,920 | +0.64(+0.97%) |
Aug 28, 2018 | 65.62 | 66.23 | 64.89 | 66.11 | 1,265,298 | +0.89(+1.36%) |
Aug 27, 2018 | 64.34 | 66.43 | 64.13 | 65.22 | 1,691,525 | +1.33(+2.08%) |
Aug 24, 2018 | 63.77 | 64.32 | 63.20 | 63.89 | 1,219,700 | +0.38(+0.60%) |
Aug 23, 2018 | 63.25 | 64.21 | 62.41 | 63.51 | 1,638,626 | +0.42(+0.67%) |
Aug 22, 2018 | 61.60 | 63.21 | 61.35 | 63.09 | 1,384,760 | +1.13(+1.82%) |
Aug 21, 2018 | 60.30 | 62.62 | 60.30 | 61.96 | 2,105,585 | +1.36(+2.24%) |
Aug 20, 2018 | 60.28 | 60.85 | 59.75 | 60.60 | 1,534,540 | +0.57(+0.95%) |
Aug 17, 2018 | 60.15 | 60.90 | 58.70 | 60.03 | 1,557,000 | +0.08(+0.13%) |
Aug 16, 2018 | 58.66 | 59.97 | 56.27 | 59.95 | 2,205,137 | +1.33(+2.27%) |
Aug 15, 2018 | 60.63 | 60.97 | 58.50 | 58.62 | 1,889,293 | -1.77(-2.93%) |
Aug 14, 2018 | 59.30 | 60.94 | 59.22 | 60.39 | 1,697,634 | +1.08(+1.82%) |
Aug 13, 2018 | 59.72 | 61.75 | 59.11 | 59.31 | 2,420,585 | -0.44(-0.74%) |
Aug 10, 2018 | 58.35 | 61.88 | 58.13 | 59.75 | 3,000,200 | +0.38(+0.64%) |
Aug 09, 2018 | 53.52 | 59.72 | 51.60 | 59.37 | 5,023,847 | +3.41(+6.09%) |
Aug 08, 2018 | 54.85 | 56.14 | 54.26 | 55.96 | 2,017,351 | +1.34(+2.45%) |
Aug 07, 2018 | 55.90 | 56.58 | 53.20 | 54.62 | 2,156,351 | -0.77(-1.39%) |
Aug 06, 2018 | 54.08 | 56.58 | 53.57 | 55.39 | 1,859,962 | +1.45(+2.69%) |
Aug 03, 2018 | 54.11 | 54.67 | 53.12 | 53.94 | 1,142,000 | -0.36(-0.66%) |
Aug 02, 2018 | 52.67 | 54.39 | 51.90 | 54.30 | 1,671,875 | +1.59(+3.02%) |
Aug 01, 2018 | 52.36 | 53.25 | 51.84 | 52.71 | 1,602,653 | +0.11(+0.21%) |
Jul 31, 2018 | 51.40 | 53.25 | 51.24 | 52.60 | 2,424,582 | +1.57(+3.08%) |
Jul 30, 2018 | 50.49 | 51.55 | 48.81 | 51.03 | 2,082,497 | +0.50(+0.99%) |
Jul 27, 2018 | 50.34 | 51.29 | 49.70 | 50.53 | 1,632,400 | +0.38(+0.76%) |
Jul 26, 2018 | 50.25 | 48.08 | 50.15 | 1,903,061 | +0.32(+0.64%) | |
Jul 25, 2018 | 46.61 | 50.65 | 46.61 | 49.83 | 2,751,982 | +3.37(+7.25%) |
Jul 24, 2018 | 49.80 | 50.17 | 45.69 | 46.46 | 2,462,443 | -2.91(-5.89%) |
Jul 23, 2018 | 48.56 | 49.74 | 48.05 | 49.37 | 1,595,259 | +0.64(+1.31%) |
Jul 20, 2018 | 48.97 | 49.21 | 47.99 | 48.73 | 2,478,296 | -0.35(-0.71%) |
Jul 19, 2018 | 49.61 | 47.18 | 49.08 | 1,784,498 | +1.20(+2.51%) | |
Jul 18, 2018 | 48.45 | 48.45 | 47.14 | 47.88 | 1,850,950 | -0.48(-0.99%) |
Jul 17, 2018 | 47.61 | 49.08 | 47.10 | 48.36 | 1,301,423 | +0.57(+1.19%) |
Jul 16, 2018 | 47.98 | 48.13 | 46.80 | 47.79 | 1,742,221 | +0.00(+0.00%) |
Jul 13, 2018 | 47.50 | 48.04 | 46.88 | 47.79 | 1,880,733 | +0.12(+0.25%) |
Jul 12, 2018 | 47.16 | 47.97 | 46.62 | 47.67 | 1,823,475 | +0.91(+1.95%) |
Jul 11, 2018 | 47.01 | 47.46 | 46.39 | 46.76 | 1,975,515 | -0.36(-0.76%) |
Jul 10, 2018 | 47.56 | 47.80 | 46.59 | 47.12 | 2,147,402 | -0.43(-0.90%) |
Jul 09, 2018 | 47.57 | 48.35 | 47.20 | 47.55 | 2,181,178 | -0.09(-0.19%) |
Jul 06, 2018 | 47.96 | 48.05 | 46.06 | 47.64 | 2,176,677 | +0.10(+0.21%) |
Jul 05, 2018 | 47.99 | 48.58 | 46.93 | 47.54 | 1,659,283 | -0.47(-0.98%) |
Jul 03, 2018 | 48.01 | 48.01 | 48.01 | 0 | -0.82(-1.68%) | |
Jul 02, 2018 | 48.39 | 49.22 | 48.02 | 48.83 | 3,091,314 | +0.00(+0.00%) |
Jun 29, 2018 | 48.22 | 49.10 | 47.21 | 48.83 | 3,828,770 | +0.63(+1.31%) |
Jun 28, 2018 | 46.14 | 48.73 | 44.51 | 48.20 | 4,715,482 | +1.95(+4.22%) |
Jun 27, 2018 | 49.91 | 50.00 | 45.50 | 46.25 | 6,339,384 | -3.56(-7.15%) |
Jun 26, 2018 | 51.34 | 51.56 | 47.34 | 49.81 | 7,108,719 | -1.46(-2.85%) |
Jun 25, 2018 | 52.85 | 53.72 | 50.86 | 51.27 | 5,399,857 | -1.58(-2.99%) |
Jun 22, 2018 | 56.10 | 56.20 | 52.84 | 52.85 | 21,720,164 | -3.01(-5.39%) |
Jun 21, 2018 | 58.37 | 58.46 | 55.27 | 55.86 | 4,231,873 | -2.31(-3.97%) |
Jun 20, 2018 | 57.05 | 58.36 | 56.84 | 58.17 | 2,763,411 | +0.81(+1.41%) |
Jun 19, 2018 | 58.00 | 58.29 | 56.11 | 57.36 | 3,671,928 | -1.05(-1.80%) |
Jun 18, 2018 | 57.38 | 58.81 | 56.57 | 58.41 | 3,798,644 | +0.55(+0.95%) |
Jun 15, 2018 | 59.20 | 56.41 | 57.86 | 7,403,071 | +1.45(+2.57%) | |
Jun 14, 2018 | 53.30 | 56.87 | 53.10 | 56.41 | 5,199,262 | +2.94(+5.50%) |
Jun 13, 2018 | 53.93 | 54.69 | 53.05 | 53.47 | 4,442,418 | -0.09(-0.17%) |
Jun 12, 2018 | 52.90 | 54.60 | 52.10 | 53.56 | 4,523,327 | +0.54(+1.02%) |
Jun 11, 2018 | 52.84 | 54.19 | 50.75 | 53.02 | 5,561,511 | -1.12(-2.07%) |
Jun 08, 2018 | 53.61 | 55.37 | 52.50 | 54.14 | 7,273,878 | +1.17(+2.21%) |
Jun 07, 2018 | 61.22 | 62.52 | 52.32 | 52.97 | 10,654,902 | -7.01(-11.69%) |
Jun 06, 2018 | 65.47 | 59.98 | 15,771,032 | +4.02(+7.18%) | ||
Jun 05, 2018 | 53.94 | 57.31 | 52.71 | 55.96 | 12,903,205 | +3.39(+6.45%) |
Jun 04, 2018 | 62.27 | 63.34 | 50.56 | 52.57 | 30,870,008 | -37.78(-41.82%) |
Jun 01, 2018 | 79.47 | 92.17 | 79.33 | 90.35 | 4,324,649 | +10.08(+12.56%) |
May 31, 2018 | 81.03 | 83.47 | 80.07 | 80.27 | 10,466,060 | -0.33(-0.41%) |
May 30, 2018 | 78.05 | 81.32 | 78.05 | 80.60 | 1,502,319 | +2.77(+3.56%) |
May 29, 2018 | 79.67 | 80.80 | 76.42 | 77.83 | 1,937,211 | -2.13(-2.66%) |
May 25, 2018 | 79.96 | 79.96 | 79.96 | 0 | -0.62(-0.77%) | |
May 24, 2018 | 83.43 | 83.90 | 80.33 | 80.58 | 1,821,484 | -2.22(-2.68%) |
May 23, 2018 | 81.83 | 83.16 | 80.53 | 82.80 | 1,341,614 | +0.85(+1.04%) |
May 22, 2018 | 83.77 | 84.03 | 80.71 | 81.95 | 1,693,480 | -1.52(-1.82%) |
May 21, 2018 | 85.66 | 86.63 | 81.62 | 83.47 | 1,621,651 | -1.83(-2.15%) |
May 18, 2018 | 79.82 | 86.11 | 79.66 | 85.30 | 3,770,562 | +6.07(+7.66%) |
May 17, 2018 | 80.99 | 82.59 | 76.25 | 79.23 | 5,387,978 | -6.57(-7.66%) |
May 16, 2018 | 83.33 | 85.90 | 81.05 | 85.80 | 2,671,786 | +2.40(+2.88%) |
May 15, 2018 | 80.38 | 85.00 | 80.28 | 83.40 | 2,469,681 | +2.47(+3.05%) |
May 14, 2018 | 79.33 | 85.00 | 79.12 | 80.93 | 2,393,451 | +1.49(+1.88%) |
May 11, 2018 | 75.00 | 80.16 | 70.69 | 79.44 | 4,112,208 | +2.15(+2.78%) |
May 10, 2018 | 78.15 | 80.90 | 76.31 | 77.29 | 2,661,936 | -0.54(-0.69%) |
May 09, 2018 | 78.09 | 78.20 | 76.22 | 77.83 | 1,993,279 | -0.27(-0.35%) |
May 08, 2018 | 77.83 | 78.90 | 76.50 | 78.10 | 1,785,319 | -0.66(-0.84%) |
May 07, 2018 | 77.08 | 80.22 | 76.41 | 78.76 | 1,745,142 | +1.56(+2.02%) |
May 04, 2018 | 82.09 | 82.09 | 75.33 | 77.20 | 3,908,582 | -5.55(-6.71%) |
May 03, 2018 | 84.96 | 85.25 | 80.25 | 82.75 | 1,830,284 | -2.56(-3.00%) |
May 02, 2018 | 83.42 | 86.88 | 83.30 | 85.31 | 2,118,440 | +1.19(+1.41%) |