Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 42.58 | 42.74 | 42.08 | 42.50 | 10,303,455 | +0.01(+0.02%) |
Apr 29, 2019 | 41.98 | 42.61 | 41.87 | 42.49 | 6,421,607 | +0.56(+1.34%) |
Apr 26, 2019 | 41.83 | 42.02 | 41.45 | 41.93 | 9,143,206 | +0.13(+0.32%) |
Apr 25, 2019 | 42.32 | 42.38 | 41.76 | 41.79 | 8,371,144 | -0.63(-1.48%) |
Apr 24, 2019 | 42.20 | 42.83 | 42.20 | 42.42 | 7,559,537 | +0.20(+0.47%) |
Apr 23, 2019 | 43.09 | 43.12 | 42.18 | 42.22 | 10,495,694 | -0.70(-1.63%) |
Apr 22, 2019 | 43.31 | 43.57 | 42.90 | 42.92 | 6,864,847 | -0.42(-0.97%) |
Apr 18, 2019 | 43.81 | 43.94 | 43.30 | 43.34 | 10,072,816 | -0.40(-0.92%) |
Apr 17, 2019 | 43.63 | 43.83 | 42.90 | 43.74 | 12,722,331 | +0.24(+0.55%) |
Apr 16, 2019 | 43.29 | 43.60 | 42.82 | 43.51 | 9,973,140 | +0.48(+1.11%) |
Apr 15, 2019 | 42.50 | 43.21 | 42.50 | 43.03 | 7,516,885 | +0.63(+1.48%) |
Apr 12, 2019 | 42.67 | 42.84 | 42.36 | 42.40 | 9,199,928 | +0.01(+0.02%) |
Apr 11, 2019 | 43.31 | 43.48 | 42.30 | 42.40 | 10,328,587 | -0.85(-1.96%) |
Apr 10, 2019 | 43.25 | 43.42 | 43.13 | 43.25 | 6,911,556 | +0.01(+0.02%) |
Apr 09, 2019 | 43.46 | 43.66 | 43.13 | 43.24 | 11,328,706 | -0.44(-1.02%) |
Apr 08, 2019 | 43.41 | 43.95 | 43.24 | 43.68 | 8,974,893 | +0.29(+0.68%) |
Apr 05, 2019 | 43.13 | 43.81 | 43.08 | 43.39 | 13,246,977 | +0.43(+1.00%) |
Apr 04, 2019 | 43.48 | 43.63 | 42.72 | 42.96 | 17,835,724 | -0.55(-1.26%) |
Apr 03, 2019 | 44.06 | 44.19 | 43.22 | 43.51 | 22,561,198 | -0.41(-0.94%) |
Apr 02, 2019 | 44.30 | 44.78 | 43.63 | 43.92 | 46,476,920 | -6.81(-13.43%) |
Apr 01, 2019 | 50.42 | 50.86 | 50.09 | 50.73 | 8,107,272 | +0.54(+1.07%) |
Mar 29, 2019 | 49.78 | 50.58 | 49.70 | 50.19 | 6,293,871 | +0.60(+1.22%) |
Mar 28, 2019 | 49.46 | 50.34 | 49.42 | 49.59 | 7,270,886 | +0.22(+0.45%) |
Mar 27, 2019 | 48.95 | 49.43 | 48.51 | 49.37 | 6,376,937 | +0.25(+0.50%) |
Mar 26, 2019 | 49.08 | 49.80 | 48.89 | 49.12 | 7,036,541 | +0.18(+0.37%) |
Mar 25, 2019 | 49.45 | 49.50 | 48.67 | 48.94 | 5,756,955 | -0.57(-1.15%) |
Mar 22, 2019 | 50.48 | 50.73 | 49.49 | 49.51 | 6,120,050 | -0.94(-1.87%) |
Mar 21, 2019 | 49.74 | 50.62 | 49.54 | 50.46 | 4,783,824 | +0.64(+1.29%) |
Mar 20, 2019 | 50.48 | 50.61 | 49.60 | 49.81 | 6,519,202 | -0.78(-1.54%) |
Mar 19, 2019 | 50.34 | 50.92 | 50.21 | 50.59 | 7,412,808 | +0.55(+1.09%) |
Mar 18, 2019 | 49.75 | 50.05 | 49.43 | 50.04 | 6,676,128 | +0.36(+0.72%) |
Mar 15, 2019 | 49.16 | 49.73 | 48.96 | 49.69 | 12,319,259 | +0.64(+1.31%) |
Mar 14, 2019 | 49.21 | 49.48 | 48.77 | 49.04 | 7,301,189 | -0.06(-0.13%) |
Mar 13, 2019 | 48.71 | 49.16 | 48.41 | 49.11 | 7,209,672 | +0.71(+1.48%) |
Mar 12, 2019 | 48.37 | 48.58 | 48.13 | 48.39 | 7,106,977 | +0.25(+0.53%) |
Mar 11, 2019 | 47.75 | 48.47 | 47.47 | 48.14 | 7,106,100 | +0.62(+1.30%) |
Mar 08, 2019 | 47.50 | 48.25 | 47.07 | 47.52 | 12,490,811 | +0.09(+0.18%) |
Mar 07, 2019 | 48.37 | 48.52 | 47.26 | 47.43 | 12,219,727 | -1.04(-2.14%) |
Mar 06, 2019 | 50.39 | 50.58 | 48.31 | 48.47 | 19,399,742 | -1.82(-3.63%) |
Mar 05, 2019 | 51.46 | 51.61 | 49.96 | 50.30 | 15,069,899 | -1.06(-2.07%) |
Mar 04, 2019 | 53.12 | 53.15 | 51.00 | 51.36 | 13,702,108 | -1.48(-2.81%) |
Mar 01, 2019 | 56.21 | 56.47 | 52.42 | 52.84 | 12,982,025 | -3.63(-6.43%) |
Feb 28, 2019 | 56.65 | 57.03 | 56.30 | 56.48 | 9,800,297 | -0.14(-0.25%) |
Feb 27, 2019 | 56.40 | 56.80 | 56.24 | 56.62 | 4,991,439 | -0.09(-0.15%) |
Feb 26, 2019 | 56.73 | 56.90 | 56.23 | 56.71 | 4,410,086 | +0.13(+0.24%) |
Feb 25, 2019 | 56.27 | 56.85 | 56.12 | 56.57 | 5,430,404 | +0.70(+1.25%) |
Feb 22, 2019 | 55.88 | 56.01 | 55.39 | 55.88 | 6,212,822 | -0.03(-0.06%) |
Feb 21, 2019 | 56.82 | 56.88 | 55.74 | 55.91 | 5,649,748 | -1.06(-1.85%) |
Feb 20, 2019 | 57.90 | 58.12 | 56.76 | 56.96 | 9,934,581 | -2.09(-3.53%) |
Feb 19, 2019 | 58.30 | 59.46 | 58.23 | 59.05 | 8,035,096 | +0.79(+1.36%) |
Feb 15, 2019 | 57.84 | 58.57 | 57.64 | 58.26 | 5,886,985 | +1.05(+1.83%) |
Feb 14, 2019 | 56.87 | 57.48 | 56.56 | 57.21 | 4,859,283 | +0.10(+0.17%) |
Feb 13, 2019 | 56.66 | 57.33 | 56.58 | 57.11 | 4,891,234 | +0.69(+1.22%) |
Feb 12, 2019 | 56.11 | 56.76 | 55.75 | 56.43 | 5,047,401 | +0.86(+1.55%) |
Feb 11, 2019 | 55.39 | 55.62 | 55.22 | 55.57 | 4,416,253 | +0.28(+0.50%) |
Feb 08, 2019 | 55.83 | 55.91 | 54.83 | 55.29 | 5,249,556 | -0.85(-1.52%) |
Feb 07, 2019 | 56.10 | 56.28 | 55.50 | 56.14 | 5,872,645 | -0.21(-0.38%) |
Feb 06, 2019 | 55.99 | 56.55 | 55.89 | 56.36 | 5,499,384 | +0.13(+0.22%) |
Feb 05, 2019 | 56.28 | 56.56 | 55.86 | 56.23 | 6,641,634 | -0.12(-0.21%) |
Feb 04, 2019 | 56.64 | 56.68 | 55.91 | 56.35 | 6,892,769 | -0.33(-0.58%) |
Feb 01, 2019 | 57.07 | 57.21 | 56.40 | 56.68 | 5,887,583 | -0.30(-0.53%) |
Jan 31, 2019 | 56.38 | 57.24 | 56.38 | 56.98 | 9,250,424 | +0.51(+0.91%) |
Jan 30, 2019 | 56.31 | 56.80 | 56.13 | 56.47 | 5,226,726 | +0.09(+0.15%) |
Jan 29, 2019 | 56.42 | 56.62 | 55.89 | 56.38 | 4,267,273 | -0.06(-0.11%) |
Jan 28, 2019 | 56.28 | 56.51 | 55.57 | 56.44 | 5,184,695 | -0.24(-0.43%) |
Jan 25, 2019 | 56.70 | 57.10 | 56.44 | 56.69 | 6,622,247 | +0.45(+0.80%) |
Jan 24, 2019 | 56.56 | 56.62 | 55.87 | 56.24 | 5,266,475 | -0.31(-0.54%) |
Jan 23, 2019 | 56.85 | 57.09 | 55.99 | 56.55 | 5,310,833 | +0.09(+0.17%) |
Jan 22, 2019 | 56.87 | 57.03 | 56.06 | 56.45 | 7,074,245 | -0.66(-1.16%) |
Jan 18, 2019 | 57.10 | 57.47 | 56.74 | 57.11 | 7,025,532 | +0.35(+0.61%) |
Jan 17, 2019 | 56.25 | 56.99 | 56.21 | 56.77 | 4,582,576 | -0.01(-0.01%) |
Jan 16, 2019 | 56.78 | 57.24 | 56.65 | 56.77 | 4,800,415 | +0.17(+0.29%) |
Jan 15, 2019 | 55.96 | 56.76 | 55.83 | 56.61 | 5,144,222 | +0.90(+1.61%) |
Jan 14, 2019 | 56.30 | 56.38 | 55.47 | 55.71 | 7,541,184 | -0.84(-1.48%) |
Jan 11, 2019 | 57.25 | 57.26 | 56.09 | 56.55 | 7,209,167 | -0.61(-1.06%) |
Jan 10, 2019 | 56.80 | 57.37 | 56.18 | 57.15 | 6,506,459 | +0.20(+0.35%) |
Jan 09, 2019 | 56.63 | 57.29 | 56.40 | 56.96 | 8,012,381 | +0.68(+1.20%) |
Jan 08, 2019 | 55.61 | 56.51 | 55.31 | 56.28 | 8,129,477 | +1.10(+2.00%) |
Jan 07, 2019 | 54.53 | 55.62 | 54.27 | 55.17 | 7,750,856 | +0.32(+0.57%) |
Jan 04, 2019 | 53.96 | 55.31 | 53.62 | 54.86 | 8,710,580 | +1.77(+3.33%) |
Jan 03, 2019 | 53.46 | 53.69 | 52.61 | 53.09 | 7,391,060 | -0.56(-1.04%) |
Jan 02, 2019 | 52.99 | 53.98 | 52.59 | 53.65 | 7,009,493 | -0.23(-0.42%) |
Dec 31, 2018 | 54.05 | 54.19 | 53.41 | 53.88 | 6,177,112 | +0.22(+0.41%) |
Dec 28, 2018 | 54.06 | 54.47 | 53.30 | 53.66 | 6,571,519 | -0.24(-0.45%) |
Dec 27, 2018 | 52.96 | 53.93 | 51.84 | 53.90 | 8,244,368 | +0.50(+0.95%) |
Dec 26, 2018 | 51.57 | 53.45 | 50.87 | 53.40 | 8,349,303 | +1.94(+3.77%) |
Dec 24, 2018 | 52.81 | 52.99 | 51.35 | 51.46 | 7,112,150 | -1.58(-2.97%) |
Dec 21, 2018 | 54.91 | 56.22 | 52.67 | 53.04 | 28,615,240 | -1.85(-3.38%) |
Dec 20, 2018 | 56.68 | 57.03 | 53.98 | 54.89 | 15,919,409 | -2.90(-5.02%) |
Dec 19, 2018 | 59.81 | 59.88 | 57.24 | 57.79 | 14,031,066 | -1.73(-2.90%) |
Dec 18, 2018 | 60.68 | 61.26 | 59.43 | 59.52 | 11,431,706 | -0.58(-0.97%) |
Dec 17, 2018 | 61.44 | 61.80 | 59.77 | 60.10 | 13,792,647 | -1.99(-3.20%) |
Dec 14, 2018 | 62.51 | 63.16 | 61.85 | 62.09 | 11,771,870 | -2.82(-4.35%) |
Dec 13, 2018 | 65.22 | 65.56 | 64.41 | 64.91 | 6,012,396 | -0.09(-0.15%) |
Dec 12, 2018 | 65.01 | 65.71 | 64.75 | 65.01 | 6,144,068 | +0.50(+0.77%) |
Dec 11, 2018 | 64.60 | 64.93 | 63.67 | 64.51 | 6,907,971 | +0.51(+0.80%) |
Dec 10, 2018 | 64.34 | 64.60 | 62.84 | 64.00 | 7,133,124 | -0.02(-0.04%) |
Dec 07, 2018 | 64.99 | 65.61 | 63.81 | 64.02 | 7,803,061 | -1.38(-2.11%) |
Dec 06, 2018 | 64.97 | 65.90 | 63.69 | 65.40 | 10,141,317 | +0.09(+0.15%) |
Dec 04, 2018 | 67.76 | 68.06 | 64.97 | 65.31 | 10,601,201 | -2.26(-3.35%) |
Dec 03, 2018 | 67.05 | 67.68 | 66.77 | 67.57 | 7,857,267 | +0.80(+1.20%) |
Nov 30, 2018 | 66.91 | 67.27 | 66.07 | 66.76 | 10,555,800 | -0.14(-0.21%) |
Nov 29, 2018 | 66.11 | 67.13 | 66.11 | 66.91 | 7,614,751 | +0.17(+0.25%) |
Nov 28, 2018 | 66.09 | 66.76 | 65.29 | 66.74 | 8,493,903 | +0.88(+1.34%) |
Nov 27, 2018 | 64.46 | 65.87 | 64.19 | 65.86 | 7,667,739 | +1.44(+2.23%) |
Nov 26, 2018 | 64.22 | 64.80 | 63.85 | 64.42 | 6,601,106 | +0.70(+1.10%) |
Nov 23, 2018 | 62.38 | 64.26 | 62.30 | 63.72 | 3,444,664 | +0.83(+1.32%) |
Nov 21, 2018 | 62.89 | 62.89 | 62.89 | 0 | -0.02(-0.04%) | |
Nov 20, 2018 | 63.93 | 64.45 | 61.73 | 62.92 | 10,483,499 | -1.68(-2.60%) |
Nov 19, 2018 | 64.93 | 65.44 | 64.44 | 64.60 | 7,685,886 | -0.47(-0.73%) |
Nov 16, 2018 | 65.03 | 65.50 | 64.31 | 65.07 | 4,570,185 | +0.18(+0.28%) |
Nov 15, 2018 | 64.30 | 64.99 | 63.74 | 64.89 | 5,497,731 | +0.61(+0.94%) |
Nov 14, 2018 | 64.96 | 65.59 | 63.82 | 64.28 | 6,796,949 | -0.32(-0.49%) |
Nov 13, 2018 | 64.87 | 65.20 | 64.21 | 64.60 | 5,548,781 | +0.09(+0.13%) |
Nov 12, 2018 | 64.97 | 65.12 | 64.33 | 64.51 | 4,495,570 | -0.46(-0.70%) |
Nov 09, 2018 | 65.06 | 65.43 | 64.45 | 64.97 | 4,567,902 | -0.04(-0.06%) |
Nov 08, 2018 | 64.26 | 65.45 | 64.11 | 65.01 | 6,777,057 | +0.76(+1.19%) |
Nov 07, 2018 | 63.33 | 64.28 | 63.18 | 64.24 | 7,831,573 | +1.03(+1.63%) |
Nov 06, 2018 | 62.81 | 63.25 | 62.41 | 63.21 | 7,988,791 | +0.49(+0.79%) |
Nov 05, 2018 | 62.43 | 62.90 | 61.98 | 62.72 | 7,728,218 | +0.53(+0.84%) |
Nov 02, 2018 | 62.95 | 63.07 | 61.57 | 62.19 | 9,177,622 | -0.47(-0.75%) |
Nov 01, 2018 | 62.34 | 62.95 | 62.12 | 62.66 | 8,120,314 | +0.10(+0.16%) |
Oct 31, 2018 | 61.80 | 62.94 | 60.90 | 62.56 | 16,542,313 | +0.76(+1.23%) |
Oct 30, 2018 | 60.48 | 61.91 | 60.08 | 61.80 | 8,853,792 | +1.55(+2.58%) |
Oct 29, 2018 | 60.21 | 60.92 | 59.21 | 60.25 | 8,157,907 | +0.46(+0.77%) |
Oct 26, 2018 | 57.66 | 60.19 | 57.65 | 59.79 | 15,400,336 | +0.38(+0.65%) |
Oct 25, 2018 | 58.71 | 59.49 | 58.12 | 59.40 | 8,204,082 | +1.21(+2.08%) |
Oct 24, 2018 | 60.63 | 61.03 | 58.09 | 58.19 | 11,459,874 | -2.40(-3.96%) |
Oct 23, 2018 | 60.60 | 61.02 | 59.92 | 60.59 | 6,495,174 | -0.31(-0.50%) |
Oct 22, 2018 | 60.83 | 61.25 | 60.45 | 60.90 | 7,285,836 | +0.24(+0.39%) |
Oct 19, 2018 | 60.40 | 61.17 | 60.13 | 60.66 | 7,567,244 | +0.60(+1.01%) |
Oct 18, 2018 | 60.43 | 60.89 | 59.83 | 60.06 | 7,496,941 | -0.31(-0.52%) |
Oct 17, 2018 | 59.68 | 60.77 | 59.39 | 60.37 | 7,977,883 | +0.55(+0.92%) |
Oct 16, 2018 | 58.96 | 59.96 | 58.33 | 59.83 | 9,867,484 | +1.22(+2.09%) |
Oct 15, 2018 | 57.32 | 59.10 | 57.25 | 58.60 | 10,593,768 | +0.96(+1.66%) |
Oct 12, 2018 | 56.04 | 57.85 | 55.24 | 57.65 | 12,396,847 | +2.04(+3.67%) |
Oct 11, 2018 | 54.70 | 58.34 | 54.66 | 55.61 | 19,644,510 | -1.11(-1.95%) |
Oct 10, 2018 | 57.69 | 58.21 | 56.71 | 56.71 | 10,212,157 | -0.98(-1.70%) |
Oct 09, 2018 | 57.69 | 57.90 | 57.18 | 57.69 | 6,623,525 | -0.46(-0.80%) |
Oct 08, 2018 | 56.86 | 58.47 | 56.85 | 58.16 | 8,264,848 | +1.29(+2.26%) |
Oct 05, 2018 | 57.32 | 57.62 | 56.58 | 56.87 | 7,221,198 | -0.65(-1.13%) |
Oct 04, 2018 | 57.79 | 58.14 | 57.18 | 57.52 | 4,886,917 | -0.36(-0.62%) |
Oct 03, 2018 | 57.80 | 58.25 | 57.64 | 57.88 | 7,746,356 | +0.24(+0.42%) |
Oct 02, 2018 | 56.70 | 57.86 | 56.48 | 57.64 | 4,899,887 | +0.81(+1.42%) |
Oct 01, 2018 | 57.16 | 57.72 | 56.76 | 56.83 | 6,896,153 | -0.35(-0.60%) |
Sep 28, 2018 | 57.90 | 58.04 | 57.06 | 57.17 | 6,210,983 | -0.71(-1.23%) |
Sep 27, 2018 | 57.22 | 58.48 | 56.87 | 57.89 | 5,242,180 | +0.67(+1.16%) |
Sep 26, 2018 | 56.80 | 57.80 | 56.68 | 57.22 | 7,322,442 | +0.59(+1.04%) |
Sep 25, 2018 | 57.07 | 57.21 | 56.34 | 56.63 | 3,966,919 | +0.01(+0.01%) |
Sep 24, 2018 | 56.91 | 56.99 | 56.27 | 56.63 | 4,534,980 | -0.63(-1.10%) |
Sep 21, 2018 | 57.41 | 57.41 | 56.42 | 57.25 | 11,254,028 | +0.09(+0.15%) |
Sep 20, 2018 | 56.09 | 57.24 | 56.09 | 57.17 | 6,731,654 | +1.26(+2.26%) |
Sep 19, 2018 | 55.69 | 56.50 | 55.60 | 55.90 | 5,804,479 | +0.31(+0.56%) |
Sep 18, 2018 | 55.30 | 56.03 | 55.15 | 55.59 | 5,955,460 | +0.34(+0.61%) |
Sep 17, 2018 | 55.18 | 55.40 | 54.96 | 55.25 | 4,961,565 | +0.13(+0.24%) |
Sep 14, 2018 | 55.44 | 55.45 | 54.88 | 55.12 | 3,913,867 | -0.16(-0.28%) |
Sep 13, 2018 | 55.26 | 55.66 | 55.01 | 55.28 | 5,560,998 | +0.08(+0.14%) |
Sep 12, 2018 | 53.89 | 55.29 | 53.85 | 55.20 | 7,959,315 | +1.29(+2.39%) |
Sep 11, 2018 | 53.79 | 54.30 | 53.68 | 53.91 | 5,212,042 | -0.05(-0.09%) |
Sep 10, 2018 | 53.76 | 54.24 | 53.73 | 53.96 | 4,766,162 | +0.48(+0.89%) |
Sep 07, 2018 | 53.25 | 53.56 | 53.00 | 53.48 | 5,546,941 | +0.13(+0.24%) |
Sep 06, 2018 | 53.40 | 53.74 | 53.16 | 53.36 | 6,410,124 | -0.16(-0.31%) |
Sep 05, 2018 | 52.91 | 53.65 | 52.91 | 53.52 | 7,817,447 | +0.49(+0.92%) |
Sep 04, 2018 | 53.75 | 53.79 | 52.88 | 53.03 | 6,383,844 | -0.74(-1.37%) |
Aug 31, 2018 | 53.77 | 53.77 | 53.77 | 0 | +0.60(+1.12%) | |
Aug 30, 2018 | 53.75 | 54.10 | 53.07 | 53.17 | 6,251,039 | -0.67(-1.25%) |
Aug 29, 2018 | 54.27 | 54.28 | 53.65 | 53.85 | 5,617,222 | -0.49(-0.89%) |
Aug 28, 2018 | 54.57 | 54.80 | 54.14 | 54.34 | 5,407,756 | -0.13(-0.23%) |
Aug 27, 2018 | 54.64 | 54.64 | 54.26 | 54.46 | 6,791,343 | +0.18(+0.33%) |
Aug 24, 2018 | 54.51 | 54.70 | 54.16 | 54.28 | 6,929,851 | -0.05(-0.10%) |
Aug 23, 2018 | 54.55 | 54.83 | 54.13 | 54.34 | 5,800,066 | -0.28(-0.52%) |
Aug 22, 2018 | 55.10 | 55.27 | 54.60 | 54.62 | 4,777,027 | -0.48(-0.87%) |
Aug 21, 2018 | 55.18 | 55.65 | 54.85 | 55.10 | 4,696,445 | +0.20(+0.37%) |
Aug 20, 2018 | 55.08 | 55.47 | 54.83 | 54.89 | 5,890,950 | +0.00(+0.00%) |
Aug 17, 2018 | 53.93 | 55.05 | 53.80 | 54.89 | 7,502,855 | +0.64(+1.17%) |
Aug 16, 2018 | 53.88 | 54.50 | 53.76 | 54.26 | 11,966,592 | +0.69(+1.30%) |
Aug 15, 2018 | 52.96 | 53.76 | 52.93 | 53.56 | 7,627,480 | +0.05(+0.10%) |
Aug 14, 2018 | 51.92 | 53.66 | 51.83 | 53.51 | 8,200,352 | +1.70(+3.28%) |
Aug 13, 2018 | 51.81 | 52.18 | 51.60 | 51.81 | 6,635,726 | -0.01(-0.01%) |
Aug 10, 2018 | 51.26 | 51.83 | 51.08 | 51.82 | 6,404,592 | +0.25(+0.48%) |
Aug 09, 2018 | 51.79 | 52.12 | 51.45 | 51.57 | 7,436,041 | -0.25(-0.48%) |
Aug 08, 2018 | 52.56 | 52.65 | 51.28 | 51.82 | 9,325,847 | -0.44(-0.84%) |
Aug 07, 2018 | 52.64 | 52.98 | 52.14 | 52.25 | 9,166,404 | -0.29(-0.55%) |
Aug 06, 2018 | 51.81 | 52.60 | 51.77 | 52.54 | 6,555,473 | +0.16(+0.30%) |
Aug 03, 2018 | 52.36 | 52.76 | 52.18 | 52.39 | 5,526,917 | +0.19(+0.36%) |
Aug 02, 2018 | 51.43 | 52.36 | 51.26 | 52.20 | 7,462,680 | +0.42(+0.81%) |
Aug 01, 2018 | 52.69 | 52.72 | 51.66 | 51.78 | 8,359,421 | -0.92(-1.75%) |
Jul 31, 2018 | 54.02 | 54.09 | 52.66 | 52.70 | 9,312,397 | -1.20(-2.23%) |
Jul 30, 2018 | 53.30 | 54.19 | 53.24 | 53.90 | 10,093,760 | +0.41(+0.76%) |
Jul 27, 2018 | 52.78 | 53.73 | 52.61 | 53.49 | 8,817,687 | +0.86(+1.63%) |
Jul 26, 2018 | 52.50 | 52.99 | 52.09 | 52.64 | 9,630,817 | +0.65(+1.26%) |
Jul 25, 2018 | 51.06 | 52.04 | 51.02 | 51.98 | 10,090,860 | +0.93(+1.82%) |
Jul 24, 2018 | 51.16 | 51.55 | 50.78 | 51.05 | 9,678,345 | +0.13(+0.26%) |
Jul 23, 2018 | 50.15 | 51.06 | 50.09 | 50.92 | 8,938,330 | +0.28(+0.55%) |
Jul 20, 2018 | 50.38 | 50.84 | 50.12 | 50.64 | 9,693,761 | +0.04(+0.08%) |
Jul 19, 2018 | 51.38 | 51.58 | 50.49 | 50.60 | 12,604,970 | -0.96(-1.86%) |
Jul 18, 2018 | 51.22 | 52.00 | 51.17 | 51.56 | 11,806,340 | +0.41(+0.81%) |
Jul 17, 2018 | 50.50 | 51.18 | 50.50 | 51.15 | 10,792,862 | +0.37(+0.72%) |
Jul 16, 2018 | 50.77 | 51.00 | 50.38 | 50.78 | 11,059,748 | -0.01(-0.02%) |
Jul 13, 2018 | 51.06 | 49.84 | 50.79 | 9,957,361 | +1.01(+2.02%) | |
Jul 12, 2018 | 49.99 | 50.99 | 49.57 | 49.78 | 14,949,003 | +0.17(+0.35%) |
Jul 11, 2018 | 49.14 | 49.78 | 48.46 | 49.61 | 12,802,775 | +0.36(+0.73%) |
Jul 10, 2018 | 49.29 | 49.64 | 48.86 | 49.25 | 11,866,378 | -0.41(-0.83%) |
Jul 09, 2018 | 49.19 | 50.11 | 49.18 | 49.67 | 9,639,190 | +0.34(+0.68%) |
Jul 06, 2018 | 48.60 | 49.96 | 48.55 | 49.33 | 12,499,142 | +0.72(+1.47%) |
Jul 05, 2018 | 47.66 | 48.74 | 47.40 | 48.61 | 15,904,078 | +1.26(+2.67%) |
Jul 03, 2018 | 47.35 | 47.35 | 47.35 | 0 | -0.29(-0.61%) | |
Jul 02, 2018 | 46.51 | 47.75 | 46.37 | 47.64 | 14,510,445 | +0.87(+1.86%) |
Jun 29, 2018 | 46.61 | 46.98 | 46.07 | 46.77 | 20,178,482 | +0.25(+0.53%) |
Jun 28, 2018 | 47.06 | 47.54 | 46.04 | 46.53 | 51,918,624 | -5.11(-9.90%) |
Jun 27, 2018 | 51.78 | 52.56 | 51.33 | 51.64 | 8,118,609 | -0.24(-0.47%) |
Jun 26, 2018 | 52.36 | 52.56 | 50.98 | 51.88 | 10,872,070 | -0.52(-1.00%) |
Jun 25, 2018 | 52.49 | 53.03 | 51.71 | 52.40 | 22,003,196 | -0.29(-0.55%) |
Jun 22, 2018 | 52.87 | 53.20 | 52.58 | 52.69 | 13,397,722 | -0.14(-0.27%) |
Jun 21, 2018 | 53.38 | 53.67 | 52.15 | 52.83 | 10,654,720 | -0.16(-0.31%) |
Jun 20, 2018 | 52.00 | 53.20 | 51.24 | 52.99 | 17,864,966 | +2.64(+5.25%) |
Jun 19, 2018 | 50.47 | 49.62 | 50.35 | 7,080,633 | +0.36(+0.72%) | |
Jun 18, 2018 | 51.01 | 51.09 | 49.78 | 49.99 | 6,329,906 | -1.29(-2.51%) |
Jun 15, 2018 | 51.30 | 50.56 | 51.28 | 13,772,801 | +0.72(+1.43%) | |
Jun 14, 2018 | 49.96 | 50.66 | 49.80 | 50.56 | 7,244,120 | +0.75(+1.50%) |
Jun 13, 2018 | 49.34 | 50.21 | 49.34 | 49.81 | 7,149,432 | +0.16(+0.33%) |
Jun 12, 2018 | 50.00 | 50.03 | 49.23 | 49.64 | 6,638,077 | -0.28(-0.56%) |
Jun 11, 2018 | 49.39 | 50.18 | 49.15 | 49.92 | 4,355,904 | +0.51(+1.04%) |
Jun 08, 2018 | 49.62 | 49.92 | 49.07 | 49.41 | 4,949,913 | -0.16(-0.31%) |
Jun 07, 2018 | 49.21 | 49.88 | 49.10 | 49.57 | 7,204,389 | +0.35(+0.71%) |
Jun 06, 2018 | 49.35 | 49.21 | 7,000,338 | +0.20(+0.41%) | ||
Jun 05, 2018 | 49.24 | 49.28 | 48.66 | 49.01 | 8,980,877 | -0.32(-0.65%) |
Jun 04, 2018 | 49.17 | 49.43 | 48.86 | 49.33 | 3,197,720 | +0.34(+0.70%) |
Jun 01, 2018 | 48.76 | 49.34 | 48.44 | 48.99 | 4,138,790 | +0.37(+0.75%) |
May 31, 2018 | 49.55 | 49.55 | 48.41 | 48.62 | 8,343,873 | -0.90(-1.81%) |
May 30, 2018 | 49.10 | 49.77 | 48.86 | 49.52 | 4,198,476 | +0.65(+1.34%) |
May 29, 2018 | 49.33 | 49.62 | 48.71 | 48.86 | 6,094,602 | -0.65(-1.31%) |
May 25, 2018 | 49.51 | 49.51 | 49.51 | 0 | +0.09(+0.19%) | |
May 24, 2018 | 49.71 | 49.88 | 48.86 | 49.42 | 4,584,096 | -0.39(-0.78%) |
May 23, 2018 | 49.71 | 49.88 | 48.85 | 49.81 | 6,370,364 | -0.25(-0.50%) |
May 22, 2018 | 50.52 | 51.30 | 49.99 | 50.06 | 4,904,222 | -0.21(-0.42%) |
May 21, 2018 | 50.26 | 50.73 | 50.08 | 50.27 | 4,064,644 | +0.12(+0.25%) |
May 18, 2018 | 51.38 | 51.38 | 49.96 | 50.14 | 4,347,542 | -1.29(-2.50%) |
May 17, 2018 | 50.84 | 51.47 | 50.67 | 51.43 | 5,110,801 | +0.51(+0.99%) |
May 16, 2018 | 50.12 | 51.12 | 50.05 | 50.92 | 5,369,244 | +0.88(+1.75%) |
May 15, 2018 | 50.02 | 50.64 | 49.57 | 50.05 | 6,434,468 | -0.38(-0.75%) |
May 14, 2018 | 49.78 | 50.52 | 49.68 | 50.43 | 6,186,522 | +0.78(+1.58%) |
May 11, 2018 | 49.46 | 50.01 | 48.52 | 49.64 | 7,990,221 | +0.22(+0.44%) |
May 10, 2018 | 49.01 | 49.78 | 48.95 | 49.43 | 5,536,192 | +0.67(+1.38%) |
May 09, 2018 | 48.40 | 48.88 | 48.12 | 48.75 | 4,827,309 | +0.45(+0.93%) |
May 08, 2018 | 48.26 | 48.49 | 47.68 | 48.30 | 6,980,361 | +0.05(+0.10%) |
May 07, 2018 | 49.46 | 49.53 | 48.05 | 48.26 | 6,886,429 | -1.17(-2.37%) |
May 04, 2018 | 48.16 | 49.69 | 47.84 | 49.43 | 7,131,076 | +1.22(+2.54%) |
May 03, 2018 | 49.12 | 49.19 | 47.93 | 48.20 | 8,956,252 | -1.10(-2.23%) |
May 02, 2018 | 50.78 | 50.81 | 48.93 | 49.30 | 6,985,924 | -1.37(-2.71%) |