Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.08 | 26.21 | 25.88 | 26.03 | 12,380,650 | -0.02(-0.09%) |
Apr 29, 2019 | 25.96 | 26.10 | 25.86 | 26.05 | 7,615,471 | +0.16(+0.64%) |
Apr 26, 2019 | 25.60 | 25.92 | 25.50 | 25.88 | 8,823,660 | +0.42(+1.66%) |
Apr 25, 2019 | 25.58 | 25.63 | 25.40 | 25.46 | 7,914,162 | -0.19(-0.73%) |
Apr 24, 2019 | 25.73 | 25.76 | 25.31 | 25.65 | 10,783,508 | -0.27(-1.03%) |
Apr 23, 2019 | 25.78 | 25.97 | 25.72 | 25.92 | 12,269,486 | +0.16(+0.61%) |
Apr 22, 2019 | 26.25 | 26.45 | 25.69 | 25.76 | 13,334,579 | -0.05(-0.18%) |
Apr 18, 2019 | 25.85 | 25.90 | 25.72 | 25.81 | 8,729,146 | +0.05(+0.21%) |
Apr 17, 2019 | 25.88 | 25.92 | 25.72 | 25.75 | 8,343,655 | -0.12(-0.45%) |
Apr 16, 2019 | 25.89 | 26.23 | 25.85 | 25.87 | 5,896,958 | -0.08(-0.30%) |
Apr 15, 2019 | 25.91 | 25.98 | 25.71 | 25.95 | 6,683,419 | +0.05(+0.21%) |
Apr 12, 2019 | 25.93 | 26.09 | 25.77 | 25.89 | 6,741,922 | +0.06(+0.24%) |
Apr 11, 2019 | 25.90 | 25.99 | 25.68 | 25.83 | 7,691,544 | +0.01(+0.03%) |
Apr 10, 2019 | 25.82 | 25.89 | 25.60 | 25.82 | 8,075,257 | +0.02(+0.09%) |
Apr 09, 2019 | 25.96 | 26.02 | 25.72 | 25.80 | 8,172,010 | -0.25(-0.96%) |
Apr 08, 2019 | 26.02 | 26.13 | 25.81 | 26.05 | 8,391,229 | +0.08(+0.30%) |
Apr 05, 2019 | 25.59 | 25.99 | 25.54 | 25.97 | 11,306,444 | +0.38(+1.47%) |
Apr 04, 2019 | 25.29 | 25.67 | 25.14 | 25.59 | 9,673,987 | +0.34(+1.36%) |
Apr 03, 2019 | 25.24 | 25.34 | 25.07 | 25.25 | 10,767,930 | +0.13(+0.53%) |
Apr 02, 2019 | 25.49 | 25.63 | 25.07 | 25.12 | 11,931,775 | -0.33(-1.29%) |
Apr 01, 2019 | 25.68 | 25.82 | 25.38 | 25.45 | 10,330,185 | -0.12(-0.46%) |
Mar 29, 2019 | 25.58 | 25.88 | 25.49 | 25.56 | 10,383,654 | -0.19(-0.73%) |
Mar 28, 2019 | 25.60 | 25.86 | 25.59 | 25.75 | 8,400,369 | +0.20(+0.77%) |
Mar 27, 2019 | 25.76 | 25.99 | 25.38 | 25.56 | 10,715,176 | -0.20(-0.79%) |
Mar 26, 2019 | 25.48 | 25.88 | 25.45 | 25.76 | 9,532,403 | +0.31(+1.23%) |
Mar 25, 2019 | 25.27 | 25.48 | 25.08 | 25.45 | 9,787,573 | +0.16(+0.65%) |
Mar 22, 2019 | 25.70 | 25.72 | 25.20 | 25.28 | 15,452,037 | -0.36(-1.40%) |
Mar 21, 2019 | 25.09 | 25.72 | 24.99 | 25.64 | 14,285,248 | +0.57(+2.28%) |
Mar 20, 2019 | 25.13 | 25.20 | 24.85 | 25.07 | 12,890,719 | -0.09(-0.34%) |
Mar 19, 2019 | 25.03 | 25.43 | 24.96 | 25.16 | 13,020,466 | +0.08(+0.31%) |
Mar 18, 2019 | 24.90 | 25.13 | 24.69 | 25.08 | 17,522,388 | -0.05(-0.19%) |
Mar 15, 2019 | 25.02 | 25.23 | 24.78 | 25.12 | 21,088,782 | +0.17(+0.69%) |
Mar 14, 2019 | 25.32 | 25.45 | 24.94 | 24.95 | 10,468,746 | -0.34(-1.33%) |
Mar 13, 2019 | 25.11 | 25.30 | 24.98 | 25.29 | 11,092,616 | +0.24(+0.97%) |
Mar 12, 2019 | 25.21 | 25.38 | 24.94 | 25.05 | 13,223,112 | -0.14(-0.56%) |
Mar 11, 2019 | 25.05 | 25.20 | 24.78 | 25.19 | 15,900,322 | +0.05(+0.22%) |
Mar 08, 2019 | 24.84 | 25.29 | 24.74 | 25.13 | 15,915,029 | +0.16(+0.66%) |
Mar 07, 2019 | 25.55 | 25.55 | 24.91 | 24.97 | 19,407,454 | -0.45(-1.76%) |
Mar 06, 2019 | 25.62 | 25.68 | 25.33 | 25.41 | 11,605,390 | -0.14(-0.54%) |
Mar 05, 2019 | 25.82 | 25.82 | 25.26 | 25.55 | 17,523,750 | -0.15(-0.57%) |
Mar 04, 2019 | 25.45 | 25.95 | 25.34 | 25.70 | 24,889,058 | +0.64(+2.56%) |
Mar 01, 2019 | 25.84 | 25.90 | 25.02 | 25.06 | 26,889,236 | -0.61(-2.38%) |
Feb 28, 2019 | 25.07 | 26.02 | 24.61 | 25.67 | 51,243,172 | +0.77(+3.07%) |
Feb 27, 2019 | 25.64 | 25.72 | 24.79 | 24.90 | 36,546,516 | -0.71(-2.78%) |
Feb 26, 2019 | 26.48 | 26.69 | 25.55 | 25.62 | 46,971,408 | -0.86(-3.24%) |
Feb 25, 2019 | 27.07 | 27.39 | 26.34 | 26.47 | 61,169,696 | -0.56(-2.06%) |
Feb 22, 2019 | 27.73 | 27.84 | 26.69 | 27.03 | 174,813,984 | -10.23(-27.46%) |
Feb 21, 2019 | 37.43 | 37.63 | 37.01 | 37.26 | 10,617,812 | -0.06(-0.17%) |
Feb 20, 2019 | 37.05 | 37.51 | 36.84 | 37.33 | 9,113,786 | +0.38(+1.03%) |
Feb 19, 2019 | 36.98 | 37.42 | 36.84 | 36.95 | 9,623,984 | +0.12(+0.31%) |
Feb 15, 2019 | 36.98 | 37.19 | 36.61 | 36.83 | 7,445,751 | +0.22(+0.59%) |
Feb 14, 2019 | 36.72 | 36.86 | 36.27 | 36.61 | 5,676,112 | -0.23(-0.63%) |
Feb 13, 2019 | 37.36 | 37.45 | 36.82 | 36.85 | 7,785,465 | -0.36(-0.98%) |
Feb 12, 2019 | 36.81 | 37.49 | 36.74 | 37.21 | 6,929,733 | +0.60(+1.65%) |
Feb 11, 2019 | 36.74 | 36.93 | 36.26 | 36.61 | 6,661,991 | -0.10(-0.27%) |
Feb 08, 2019 | 36.51 | 36.72 | 36.07 | 36.71 | 6,825,002 | +0.18(+0.49%) |
Feb 07, 2019 | 36.40 | 36.89 | 36.21 | 36.53 | 12,356,608 | -0.36(-0.96%) |
Feb 06, 2019 | 37.09 | 37.18 | 36.73 | 36.88 | 6,480,870 | -0.35(-0.93%) |
Feb 05, 2019 | 36.83 | 37.25 | 36.71 | 37.23 | 7,946,149 | +0.32(+0.86%) |
Feb 04, 2019 | 36.98 | 37.11 | 36.65 | 36.92 | 8,073,613 | -0.02(-0.06%) |
Feb 01, 2019 | 37.23 | 37.31 | 36.76 | 36.94 | 6,128,745 | -0.23(-0.62%) |
Jan 31, 2019 | 36.33 | 37.20 | 36.30 | 37.17 | 10,756,346 | +1.01(+2.80%) |
Jan 30, 2019 | 36.35 | 36.46 | 35.98 | 36.16 | 6,998,443 | -0.10(-0.28%) |
Jan 29, 2019 | 36.38 | 36.55 | 35.89 | 36.26 | 5,740,562 | -0.02(-0.04%) |
Jan 28, 2019 | 36.18 | 36.44 | 35.62 | 36.27 | 8,463,453 | +0.12(+0.32%) |
Jan 25, 2019 | 36.23 | 36.54 | 36.09 | 36.16 | 7,010,671 | +0.16(+0.45%) |
Jan 24, 2019 | 36.03 | 36.41 | 35.89 | 35.99 | 7,838,363 | -0.40(-1.11%) |
Jan 23, 2019 | 36.76 | 36.89 | 36.03 | 36.40 | 6,740,581 | -0.17(-0.47%) |
Jan 22, 2019 | 37.00 | 37.05 | 35.97 | 36.57 | 8,998,676 | -0.19(-0.53%) |
Jan 18, 2019 | 36.68 | 36.97 | 36.35 | 36.76 | 7,939,272 | +0.35(+0.96%) |
Jan 17, 2019 | 36.29 | 36.43 | 35.82 | 36.41 | 9,521,201 | +0.19(+0.51%) |
Jan 16, 2019 | 36.35 | 36.61 | 36.07 | 36.23 | 10,918,884 | -0.05(-0.15%) |
Jan 15, 2019 | 36.09 | 36.29 | 35.76 | 36.28 | 7,870,054 | +0.51(+1.43%) |
Jan 14, 2019 | 35.24 | 35.90 | 35.14 | 35.77 | 10,314,125 | +0.49(+1.40%) |
Jan 11, 2019 | 35.41 | 35.48 | 34.64 | 35.28 | 6,308,854 | +0.01(+0.02%) |
Jan 10, 2019 | 34.92 | 35.32 | 34.64 | 35.27 | 7,955,557 | +0.36(+1.04%) |
Jan 09, 2019 | 35.04 | 35.17 | 34.63 | 34.90 | 8,570,727 | -0.19(-0.53%) |
Jan 08, 2019 | 35.28 | 35.37 | 34.83 | 35.09 | 10,742,077 | +0.03(+0.09%) |
Jan 07, 2019 | 34.41 | 35.35 | 34.04 | 35.06 | 8,676,387 | +0.65(+1.89%) |
Jan 04, 2019 | 34.09 | 34.53 | 33.64 | 34.41 | 8,343,192 | +0.91(+2.72%) |
Jan 03, 2019 | 33.37 | 33.94 | 33.24 | 33.50 | 9,843,273 | -0.02(-0.07%) |
Jan 02, 2019 | 33.06 | 33.81 | 32.70 | 33.52 | 8,295,968 | +0.23(+0.70%) |
Dec 31, 2018 | 33.19 | 33.58 | 32.75 | 33.29 | 11,902,832 | -0.41(-1.22%) |
Dec 28, 2018 | 33.95 | 34.46 | 33.56 | 33.70 | 10,754,557 | -0.15(-0.43%) |
Dec 27, 2018 | 33.43 | 33.87 | 32.70 | 33.84 | 11,664,502 | +0.36(+1.09%) |
Dec 26, 2018 | 32.99 | 33.48 | 32.17 | 33.48 | 12,342,616 | +0.58(+1.76%) |
Dec 24, 2018 | 34.08 | 34.20 | 32.82 | 32.90 | 6,776,516 | -1.17(-3.43%) |
Dec 21, 2018 | 34.84 | 35.50 | 33.99 | 34.07 | 17,105,690 | -0.62(-1.78%) |
Dec 20, 2018 | 34.87 | 35.18 | 34.36 | 34.69 | 14,723,139 | -0.19(-0.53%) |
Dec 19, 2018 | 35.96 | 36.26 | 34.70 | 34.87 | 14,737,377 | -0.82(-2.30%) |
Dec 18, 2018 | 36.34 | 36.54 | 35.48 | 35.69 | 10,151,612 | -0.52(-1.43%) |
Dec 17, 2018 | 36.74 | 37.11 | 35.86 | 36.21 | 10,336,315 | -0.50(-1.35%) |
Dec 14, 2018 | 37.40 | 37.47 | 36.64 | 36.71 | 7,309,602 | -0.78(-2.08%) |
Dec 13, 2018 | 37.41 | 37.61 | 37.12 | 37.49 | 6,055,612 | +0.16(+0.44%) |
Dec 12, 2018 | 37.86 | 38.03 | 37.30 | 37.33 | 9,505,482 | -0.09(-0.25%) |
Dec 11, 2018 | 37.67 | 38.14 | 37.22 | 37.42 | 8,469,067 | +0.09(+0.23%) |
Dec 10, 2018 | 37.79 | 37.90 | 36.50 | 37.33 | 9,967,162 | -0.34(-0.90%) |
Dec 07, 2018 | 38.21 | 38.63 | 37.52 | 37.67 | 6,661,960 | -0.63(-1.64%) |
Dec 06, 2018 | 38.67 | 38.85 | 37.53 | 38.30 | 10,876,706 | -0.36(-0.92%) |
Dec 04, 2018 | 39.75 | 39.98 | 38.56 | 38.66 | 8,352,501 | -1.11(-2.80%) |
Dec 03, 2018 | 39.75 | 39.95 | 39.35 | 39.77 | 7,561,928 | +0.23(+0.59%) |
Nov 30, 2018 | 39.53 | 39.67 | 39.27 | 39.54 | 8,278,027 | -0.05(-0.14%) |
Nov 29, 2018 | 39.41 | 39.95 | 39.31 | 39.59 | 6,218,635 | +0.01(+0.02%) |
Nov 28, 2018 | 39.69 | 39.76 | 39.15 | 39.58 | 8,030,886 | -0.48(-1.20%) |
Nov 27, 2018 | 39.39 | 40.10 | 39.12 | 40.06 | 6,812,882 | +0.73(+1.87%) |
Nov 26, 2018 | 39.88 | 40.00 | 39.41 | 39.33 | 5,838,348 | -0.15(-0.37%) |
Nov 23, 2018 | 39.47 | 39.83 | 39.31 | 39.48 | 2,610,092 | -0.09(-0.23%) |
Nov 21, 2018 | 39.57 | 39.57 | 39.57 | 0 | +0.17(+0.43%) | |
Nov 20, 2018 | 40.26 | 40.50 | 39.22 | 39.40 | 7,715,133 | -0.73(-1.83%) |
Nov 19, 2018 | 40.19 | 40.79 | 40.01 | 40.13 | 7,877,210 | -0.15(-0.36%) |
Nov 16, 2018 | 40.23 | 40.91 | 40.04 | 40.28 | 14,228,861 | +0.07(+0.17%) |
Nov 15, 2018 | 40.22 | 40.43 | 39.79 | 40.21 | 8,922,856 | -0.02(-0.05%) |
Nov 14, 2018 | 40.83 | 40.93 | 39.87 | 40.23 | 7,326,715 | -0.57(-1.39%) |
Nov 13, 2018 | 41.08 | 41.48 | 40.49 | 40.80 | 7,211,647 | -0.22(-0.54%) |
Nov 12, 2018 | 41.29 | 41.93 | 40.89 | 41.02 | 7,249,551 | -0.24(-0.59%) |
Nov 09, 2018 | 40.78 | 41.38 | 40.56 | 41.26 | 7,475,288 | +0.52(+1.28%) |
Nov 08, 2018 | 40.70 | 40.96 | 40.46 | 40.74 | 6,583,404 | -0.18(-0.45%) |
Nov 07, 2018 | 41.15 | 41.29 | 40.43 | 40.92 | 7,038,962 | +0.07(+0.17%) |
Nov 06, 2018 | 40.33 | 41.05 | 40.07 | 40.86 | 8,798,368 | +0.82(+2.04%) |
Nov 05, 2018 | 39.03 | 40.50 | 39.01 | 40.04 | 13,714,953 | +1.27(+3.27%) |
Nov 02, 2018 | 39.93 | 40.14 | 38.53 | 38.77 | 29,193,128 | -4.18(-9.73%) |
Nov 01, 2018 | 42.13 | 43.18 | 41.73 | 42.95 | 9,712,674 | +0.94(+2.24%) |
Oct 31, 2018 | 42.42 | 42.45 | 41.09 | 42.01 | 11,630,059 | -0.67(-1.58%) |
Oct 30, 2018 | 42.51 | 43.13 | 42.29 | 42.68 | 7,871,144 | +0.25(+0.59%) |
Oct 29, 2018 | 42.16 | 42.88 | 41.82 | 42.43 | 8,245,819 | +0.66(+1.59%) |
Oct 26, 2018 | 42.42 | 42.48 | 41.50 | 41.77 | 8,479,033 | -1.02(-2.38%) |
Oct 25, 2018 | 42.61 | 43.21 | 42.29 | 42.78 | 7,475,104 | +0.15(+0.36%) |
Oct 24, 2018 | 43.12 | 43.85 | 42.58 | 42.63 | 7,632,778 | -0.63(-1.45%) |
Oct 23, 2018 | 42.95 | 43.45 | 42.44 | 43.26 | 8,412,292 | +0.30(+0.69%) |
Oct 22, 2018 | 44.07 | 44.39 | 42.87 | 42.96 | 9,669,827 | -1.03(-2.35%) |
Oct 19, 2018 | 42.91 | 44.14 | 42.87 | 43.99 | 11,620,332 | +1.54(+3.64%) |
Oct 18, 2018 | 43.11 | 43.50 | 42.36 | 42.45 | 7,949,562 | -0.66(-1.52%) |
Oct 17, 2018 | 42.35 | 43.58 | 42.26 | 43.10 | 9,283,007 | +0.73(+1.73%) |
Oct 16, 2018 | 41.81 | 42.54 | 41.64 | 42.37 | 6,298,748 | +0.74(+1.78%) |
Oct 15, 2018 | 41.31 | 42.00 | 41.31 | 41.63 | 6,319,383 | +0.18(+0.42%) |
Oct 12, 2018 | 41.22 | 41.60 | 40.53 | 41.45 | 12,368,397 | +0.32(+0.78%) |
Oct 11, 2018 | 42.77 | 42.97 | 40.94 | 41.13 | 12,554,928 | -1.47(-3.44%) |
Oct 10, 2018 | 42.65 | 43.58 | 42.59 | 42.60 | 10,205,399 | -0.25(-0.59%) |
Oct 09, 2018 | 43.79 | 43.93 | 42.48 | 42.85 | 11,169,732 | -0.76(-1.74%) |
Oct 08, 2018 | 42.68 | 43.80 | 42.68 | 43.61 | 7,930,514 | +0.89(+2.09%) |
Oct 05, 2018 | 42.57 | 42.83 | 42.21 | 42.71 | 5,447,910 | +0.28(+0.67%) |
Oct 04, 2018 | 42.38 | 42.71 | 42.14 | 42.43 | 5,691,246 | -0.06(-0.14%) |
Oct 03, 2018 | 42.85 | 43.18 | 42.32 | 42.49 | 7,059,456 | -0.25(-0.59%) |
Oct 02, 2018 | 42.47 | 43.02 | 42.38 | 42.74 | 5,142,611 | +0.30(+0.70%) |
Oct 01, 2018 | 42.41 | 42.75 | 42.20 | 42.45 | 8,123,976 | +0.33(+0.78%) |
Sep 28, 2018 | 42.02 | 42.37 | 41.57 | 42.12 | 8,512,269 | +0.05(+0.13%) |
Sep 27, 2018 | 42.12 | 42.63 | 41.51 | 42.06 | 10,312,210 | -0.10(-0.24%) |
Sep 26, 2018 | 42.73 | 42.74 | 42.09 | 42.16 | 7,113,289 | -0.37(-0.88%) |
Sep 25, 2018 | 43.29 | 43.44 | 42.49 | 42.54 | 4,989,493 | -0.66(-1.52%) |
Sep 24, 2018 | 43.56 | 43.79 | 42.98 | 43.19 | 6,187,849 | -0.46(-1.05%) |
Sep 21, 2018 | 44.27 | 44.28 | 43.60 | 43.65 | 15,104,718 | -0.34(-0.78%) |
Sep 20, 2018 | 43.78 | 44.28 | 43.73 | 44.00 | 7,019,572 | +0.52(+1.20%) |
Sep 19, 2018 | 43.81 | 43.91 | 43.42 | 43.48 | 6,646,384 | -0.16(-0.37%) |
Sep 18, 2018 | 44.21 | 44.36 | 43.09 | 43.64 | 9,532,438 | -0.96(-2.14%) |
Sep 17, 2018 | 44.34 | 44.70 | 44.10 | 44.59 | 9,805,879 | -0.47(-1.05%) |
Sep 14, 2018 | 45.32 | 45.37 | 44.78 | 45.07 | 5,173,257 | -0.40(-0.87%) |
Sep 13, 2018 | 45.28 | 45.79 | 45.01 | 45.46 | 7,695,921 | +0.28(+0.63%) |
Sep 12, 2018 | 44.50 | 45.50 | 44.17 | 45.18 | 8,765,644 | +1.04(+2.35%) |
Sep 11, 2018 | 43.83 | 44.23 | 43.32 | 44.14 | 9,967,435 | +0.40(+0.91%) |
Sep 10, 2018 | 43.49 | 43.93 | 43.42 | 43.74 | 10,841,261 | +0.50(+1.15%) |
Sep 07, 2018 | 43.32 | 43.35 | 42.93 | 43.25 | 8,918,556 | -0.16(-0.37%) |
Sep 06, 2018 | 43.59 | 43.75 | 42.84 | 43.41 | 11,543,611 | -0.15(-0.35%) |
Sep 05, 2018 | 43.29 | 44.10 | 43.02 | 43.56 | 9,243,497 | +0.26(+0.60%) |
Sep 04, 2018 | 44.67 | 44.80 | 43.22 | 43.30 | 9,053,090 | -1.23(-2.76%) |
Aug 31, 2018 | 44.53 | 44.53 | 44.53 | 0 | +0.04(+0.09%) | |
Aug 30, 2018 | 45.19 | 45.53 | 44.46 | 44.49 | 6,625,832 | -0.83(-1.82%) |
Aug 29, 2018 | 45.01 | 45.37 | 44.75 | 45.32 | 6,789,652 | +0.39(+0.87%) |
Aug 28, 2018 | 45.48 | 45.75 | 44.93 | 44.93 | 5,617,984 | -0.60(-1.31%) |
Aug 27, 2018 | 45.36 | 45.75 | 45.23 | 45.53 | 4,575,588 | +0.41(+0.91%) |
Aug 24, 2018 | 45.03 | 45.41 | 44.91 | 45.11 | 5,905,489 | +0.18(+0.39%) |
Aug 23, 2018 | 45.29 | 45.46 | 44.90 | 44.94 | 6,777,801 | -0.57(-1.26%) |
Aug 22, 2018 | 45.84 | 45.93 | 45.35 | 45.51 | 4,219,777 | -0.22(-0.48%) |
Aug 21, 2018 | 46.43 | 46.43 | 45.54 | 45.73 | 6,345,950 | -0.61(-1.32%) |
Aug 20, 2018 | 46.64 | 47.14 | 46.32 | 46.34 | 6,080,503 | -0.29(-0.62%) |
Aug 17, 2018 | 46.08 | 46.86 | 45.68 | 46.63 | 8,396,860 | +0.76(+1.65%) |
Aug 16, 2018 | 45.07 | 45.97 | 44.96 | 45.88 | 8,194,177 | +1.20(+2.68%) |
Aug 15, 2018 | 45.04 | 45.05 | 44.60 | 44.68 | 7,008,657 | -0.33(-0.72%) |
Aug 14, 2018 | 44.99 | 45.41 | 44.94 | 45.01 | 5,871,638 | +0.18(+0.40%) |
Aug 13, 2018 | 44.98 | 45.15 | 44.48 | 44.82 | 7,657,721 | -0.28(-0.62%) |
Aug 10, 2018 | 45.19 | 45.37 | 44.69 | 45.10 | 6,768,456 | -0.26(-0.58%) |
Aug 09, 2018 | 45.69 | 45.84 | 45.13 | 45.37 | 8,687,038 | -0.21(-0.46%) |
Aug 08, 2018 | 45.43 | 46.01 | 44.99 | 45.58 | 14,618,518 | -0.79(-1.70%) |
Aug 07, 2018 | 47.26 | 47.29 | 46.19 | 46.37 | 8,650,850 | -0.74(-1.57%) |
Aug 06, 2018 | 48.28 | 48.48 | 46.99 | 47.11 | 9,856,656 | -1.65(-3.38%) |
Aug 03, 2018 | 46.13 | 49.14 | 45.66 | 48.76 | 21,423,790 | +3.84(+8.55%) |
Aug 02, 2018 | 44.69 | 45.10 | 44.04 | 44.92 | 8,522,278 | +0.09(+0.20%) |
Aug 01, 2018 | 45.37 | 45.44 | 44.80 | 44.82 | 5,307,407 | -0.73(-1.61%) |
Jul 31, 2018 | 45.83 | 46.25 | 45.38 | 45.56 | 8,573,638 | -0.02(-0.05%) |
Jul 30, 2018 | 45.44 | 45.84 | 45.23 | 45.58 | 4,950,157 | +0.02(+0.03%) |
Jul 27, 2018 | 45.82 | 46.16 | 45.29 | 45.57 | 4,987,207 | -0.17(-0.36%) |
Jul 26, 2018 | 46.65 | 45.54 | 45.73 | 5,398,029 | +0.48(+1.07%) | |
Jul 25, 2018 | 45.15 | 45.37 | 44.57 | 45.25 | 4,911,969 | +0.13(+0.28%) |
Jul 24, 2018 | 45.60 | 45.60 | 44.73 | 45.12 | 8,428,021 | -0.48(-1.04%) |
Jul 23, 2018 | 45.67 | 46.04 | 45.48 | 45.60 | 6,422,581 | -0.29(-0.64%) |
Jul 20, 2018 | 46.33 | 46.41 | 45.79 | 45.89 | 7,683,963 | -0.49(-1.06%) |
Jul 19, 2018 | 46.36 | 46.89 | 46.03 | 46.38 | 9,042,846 | -0.19(-0.41%) |
Jul 18, 2018 | 47.68 | 47.77 | 46.53 | 46.57 | 6,872,111 | -1.10(-2.32%) |
Jul 17, 2018 | 47.37 | 47.93 | 47.30 | 47.68 | 6,655,085 | +0.31(+0.65%) |
Jul 16, 2018 | 48.31 | 48.39 | 47.33 | 47.37 | 5,506,506 | -0.92(-1.90%) |
Jul 13, 2018 | 48.28 | 5,287,111 | +0.16(+0.33%) | |||
Jul 12, 2018 | 48.34 | 48.39 | 47.86 | 48.12 | 3,517,630 | -0.08(-0.16%) |
Jul 11, 2018 | 48.33 | 48.61 | 48.02 | 48.20 | 3,332,987 | -0.20(-0.41%) |
Jul 10, 2018 | 48.65 | 48.65 | 47.89 | 48.39 | 4,115,876 | +0.02(+0.05%) |
Jul 09, 2018 | 48.89 | 48.96 | 48.11 | 48.37 | 4,072,235 | -0.35(-0.71%) |
Jul 06, 2018 | 48.82 | 48.14 | 48.72 | 4,403,830 | +0.36(+0.75%) | |
Jul 05, 2018 | 47.85 | 48.39 | 47.37 | 48.36 | 3,748,264 | +0.99(+2.09%) |
Jul 03, 2018 | 47.37 | 47.37 | 47.37 | 0 | +0.42(+0.89%) | |
Jul 02, 2018 | 47.26 | 47.33 | 46.52 | 46.95 | 4,845,663 | -0.55(-1.16%) |
Jun 29, 2018 | 47.57 | 47.81 | 46.98 | 47.50 | 5,041,976 | +0.13(+0.27%) |
Jun 28, 2018 | 47.52 | 47.88 | 47.26 | 47.37 | 4,877,367 | -0.03(-0.06%) |
Jun 27, 2018 | 47.63 | 48.25 | 47.27 | 47.40 | 4,298,186 | -0.39(-0.82%) |
Jun 26, 2018 | 48.08 | 48.10 | 47.15 | 47.80 | 5,540,813 | -0.08(-0.17%) |
Jun 25, 2018 | 47.52 | 48.80 | 47.50 | 47.88 | 6,580,128 | +0.08(+0.17%) |
Jun 22, 2018 | 47.49 | 47.98 | 47.38 | 47.80 | 5,616,779 | +0.48(+1.02%) |
Jun 21, 2018 | 47.68 | 47.79 | 47.07 | 47.31 | 6,552,188 | -0.36(-0.75%) |
Jun 20, 2018 | 47.09 | 47.89 | 46.88 | 47.67 | 7,971,222 | +0.68(+1.45%) |
Jun 19, 2018 | 45.82 | 47.09 | 45.75 | 46.99 | 7,900,925 | +0.96(+2.09%) |
Jun 18, 2018 | 46.45 | 47.37 | 45.72 | 46.03 | 5,939,496 | -0.56(-1.20%) |
Jun 15, 2018 | 46.61 | 45.88 | 46.59 | 10,072,497 | +0.71(+1.55%) | |
Jun 14, 2018 | 45.66 | 46.13 | 45.32 | 45.88 | 4,724,873 | +0.43(+0.95%) |
Jun 13, 2018 | 45.64 | 45.88 | 45.10 | 45.44 | 4,599,472 | -0.02(-0.03%) |
Jun 12, 2018 | 45.54 | 45.86 | 44.83 | 45.46 | 5,698,893 | +0.18(+0.40%) |
Jun 11, 2018 | 44.31 | 45.48 | 44.30 | 45.28 | 6,945,565 | +1.07(+2.41%) |
Jun 08, 2018 | 43.70 | 44.30 | 43.61 | 44.21 | 5,642,629 | +0.61(+1.39%) |
Jun 07, 2018 | 43.49 | 43.98 | 43.15 | 43.61 | 5,953,500 | -0.19(-0.43%) |
Jun 06, 2018 | 43.11 | 43.80 | 6,383,381 | +0.00(+0.00%) | ||
Jun 05, 2018 | 44.45 | 44.46 | 43.61 | 43.80 | 6,506,938 | -0.38(-0.86%) |
Jun 04, 2018 | 43.74 | 44.36 | 43.67 | 44.17 | 4,795,854 | +0.58(+1.34%) |
Jun 01, 2018 | 43.58 | 43.99 | 43.31 | 43.59 | 6,275,928 | +0.13(+0.30%) |
May 31, 2018 | 44.45 | 44.57 | 43.21 | 43.46 | 8,976,104 | -1.03(-2.31%) |
May 30, 2018 | 43.59 | 44.66 | 43.43 | 44.49 | 7,389,021 | +1.09(+2.51%) |
May 29, 2018 | 43.53 | 43.75 | 43.06 | 43.40 | 5,595,988 | -0.28(-0.64%) |
May 25, 2018 | 43.68 | 43.68 | 43.68 | 0 | +0.54(+1.24%) | |
May 24, 2018 | 43.10 | 43.22 | 42.63 | 43.15 | 3,637,636 | +0.06(+0.14%) |
May 23, 2018 | 42.57 | 43.16 | 42.57 | 43.09 | 4,145,831 | +0.30(+0.71%) |
May 22, 2018 | 42.78 | 43.29 | 42.50 | 42.78 | 5,527,373 | +0.10(+0.23%) |
May 21, 2018 | 43.10 | 43.37 | 42.50 | 42.68 | 6,067,925 | -0.26(-0.60%) |
May 18, 2018 | 43.56 | 43.60 | 42.13 | 42.94 | 12,601,867 | -0.96(-2.19%) |
May 17, 2018 | 44.40 | 44.49 | 43.65 | 43.90 | 6,207,743 | -0.46(-1.03%) |
May 16, 2018 | 44.19 | 44.38 | 43.79 | 44.36 | 5,792,662 | +0.19(+0.42%) |
May 15, 2018 | 44.26 | 44.51 | 43.86 | 44.17 | 7,568,434 | -0.18(-0.40%) |
May 14, 2018 | 44.42 | 44.59 | 44.08 | 44.35 | 5,651,913 | +0.03(+0.07%) |
May 11, 2018 | 44.12 | 44.79 | 44.12 | 44.32 | 5,319,893 | +0.15(+0.34%) |
May 10, 2018 | 43.96 | 44.40 | 43.81 | 44.17 | 5,258,206 | +0.42(+0.96%) |
May 09, 2018 | 44.10 | 44.38 | 43.46 | 43.75 | 6,685,660 | -0.21(-0.48%) |
May 08, 2018 | 43.91 | 44.24 | 43.11 | 43.96 | 9,574,118 | -0.05(-0.12%) |
May 07, 2018 | 43.77 | 44.33 | 43.54 | 44.02 | 9,806,887 | +0.61(+1.41%) |
May 04, 2018 | 41.15 | 43.73 | 40.92 | 43.40 | 12,324,947 | +2.29(+5.57%) |
May 03, 2018 | 42.10 | 42.20 | 41.11 | 41.11 | 13,874,596 | +0.56(+1.38%) |
May 02, 2018 | 41.81 | 41.86 | 40.48 | 40.55 | 12,085,982 | -1.12(-2.69%) |