Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.13 | 47.59 | 47.13 | 47.34 | 2,446,521 | -0.13(-0.28%) |
Apr 29, 2019 | 47.51 | 47.66 | 47.24 | 47.47 | 1,545,336 | -0.01(-0.02%) |
Apr 26, 2019 | 47.19 | 47.78 | 46.87 | 47.48 | 1,222,680 | +0.47(+1.00%) |
Apr 25, 2019 | 47.50 | 48.02 | 46.66 | 47.01 | 1,690,465 | -0.17(-0.36%) |
Apr 24, 2019 | 47.71 | 47.93 | 46.91 | 47.18 | 1,197,646 | -0.50(-1.04%) |
Apr 23, 2019 | 46.40 | 48.11 | 46.37 | 47.67 | 2,121,613 | +1.56(+3.37%) |
Apr 22, 2019 | 45.90 | 46.33 | 45.38 | 46.12 | 948,885 | +0.12(+0.27%) |
Apr 18, 2019 | 45.26 | 46.02 | 44.70 | 45.99 | 1,171,403 | +0.83(+1.83%) |
Apr 17, 2019 | 46.65 | 46.78 | 44.94 | 45.17 | 1,622,812 | -1.28(-2.76%) |
Apr 16, 2019 | 46.78 | 47.08 | 46.32 | 46.45 | 1,288,121 | -0.17(-0.36%) |
Apr 15, 2019 | 46.51 | 46.89 | 46.06 | 46.62 | 1,188,963 | -0.15(-0.32%) |
Apr 12, 2019 | 48.15 | 48.94 | 46.62 | 46.77 | 1,839,699 | -1.15(-2.39%) |
Apr 11, 2019 | 47.54 | 48.15 | 47.44 | 47.91 | 839,508 | +0.45(+0.96%) |
Apr 10, 2019 | 47.21 | 47.64 | 46.83 | 47.46 | 982,677 | +0.31(+0.66%) |
Apr 09, 2019 | 46.10 | 47.68 | 46.06 | 47.15 | 1,709,591 | +0.72(+1.55%) |
Apr 08, 2019 | 47.04 | 47.04 | 46.06 | 46.43 | 1,678,931 | -0.61(-1.30%) |
Apr 05, 2019 | 47.58 | 47.92 | 46.92 | 47.04 | 1,482,330 | -0.71(-1.49%) |
Apr 04, 2019 | 47.60 | 47.82 | 47.12 | 47.75 | 1,393,573 | +0.15(+0.32%) |
Apr 03, 2019 | 47.08 | 47.84 | 46.81 | 47.60 | 1,441,782 | +0.86(+1.85%) |
Apr 02, 2019 | 46.83 | 47.08 | 46.36 | 46.74 | 1,159,119 | -0.16(-0.34%) |
Apr 01, 2019 | 46.18 | 46.92 | 45.63 | 46.90 | 2,034,815 | +1.15(+2.51%) |
Mar 29, 2019 | 45.90 | 46.24 | 45.41 | 45.75 | 1,552,724 | +0.20(+0.43%) |
Mar 28, 2019 | 45.00 | 45.63 | 44.83 | 45.56 | 1,420,215 | +0.48(+1.07%) |
Mar 27, 2019 | 45.40 | 45.70 | 44.53 | 45.08 | 2,149,528 | -0.20(-0.45%) |
Mar 26, 2019 | 45.58 | 46.07 | 45.15 | 45.28 | 1,176,474 | +0.12(+0.28%) |
Mar 25, 2019 | 45.02 | 45.50 | 44.55 | 45.16 | 1,604,562 | +0.03(+0.06%) |
Mar 22, 2019 | 46.40 | 46.58 | 45.02 | 45.13 | 1,971,942 | -1.41(-3.02%) |
Mar 21, 2019 | 45.82 | 46.62 | 45.58 | 46.54 | 902,417 | +0.49(+1.06%) |
Mar 20, 2019 | 45.42 | 46.35 | 45.28 | 46.05 | 1,251,561 | +0.55(+1.21%) |
Mar 19, 2019 | 45.97 | 46.15 | 45.31 | 45.50 | 1,279,642 | -0.14(-0.31%) |
Mar 18, 2019 | 45.86 | 46.06 | 45.11 | 45.64 | 1,307,851 | -0.24(-0.52%) |
Mar 15, 2019 | 46.09 | 46.44 | 45.70 | 45.88 | 2,555,563 | -0.11(-0.23%) |
Mar 14, 2019 | 46.27 | 46.58 | 45.55 | 45.98 | 1,333,248 | -0.37(-0.81%) |
Mar 13, 2019 | 45.80 | 46.40 | 45.53 | 46.36 | 2,387,996 | +0.74(+1.62%) |
Mar 12, 2019 | 46.22 | 46.30 | 44.83 | 45.62 | 2,585,575 | -0.45(-0.98%) |
Mar 11, 2019 | 45.21 | 46.09 | 45.04 | 46.07 | 1,377,533 | +0.80(+1.77%) |
Mar 08, 2019 | 44.87 | 45.42 | 44.53 | 45.27 | 2,073,710 | -0.12(-0.27%) |
Mar 07, 2019 | 44.99 | 45.50 | 44.45 | 45.40 | 3,712,544 | +0.36(+0.79%) |
Mar 06, 2019 | 44.46 | 45.74 | 43.45 | 45.04 | 4,537,447 | -1.49(-3.19%) |
Mar 05, 2019 | 46.88 | 47.17 | 46.22 | 46.53 | 1,793,064 | -0.34(-0.72%) |
Mar 04, 2019 | 47.04 | 47.12 | 45.87 | 46.86 | 2,622,930 | +0.14(+0.30%) |
Mar 01, 2019 | 47.68 | 47.90 | 46.65 | 46.72 | 3,057,994 | -0.56(-1.18%) |
Feb 28, 2019 | 47.84 | 48.27 | 46.95 | 47.28 | 2,681,882 | -0.85(-1.77%) |
Feb 27, 2019 | 47.18 | 48.44 | 47.12 | 48.14 | 2,029,563 | +0.79(+1.67%) |
Feb 26, 2019 | 47.07 | 47.46 | 46.66 | 47.34 | 2,206,820 | +0.06(+0.13%) |
Feb 25, 2019 | 49.26 | 49.55 | 47.02 | 47.28 | 3,187,306 | -1.57(-3.22%) |
Feb 22, 2019 | 48.63 | 49.30 | 47.90 | 48.86 | 2,503,835 | +0.50(+1.03%) |
Feb 21, 2019 | 49.20 | 49.73 | 48.02 | 48.36 | 2,613,679 | -0.91(-1.84%) |
Feb 20, 2019 | 50.21 | 51.14 | 49.23 | 49.27 | 2,642,715 | -0.92(-1.83%) |
Feb 19, 2019 | 50.32 | 50.48 | 49.87 | 50.18 | 2,964,889 | -0.34(-0.67%) |
Feb 15, 2019 | 51.43 | 51.79 | 50.19 | 50.52 | 2,866,603 | -0.84(-1.64%) |
Feb 14, 2019 | 50.10 | 52.11 | 49.71 | 51.36 | 3,544,704 | +0.73(+1.44%) |
Feb 13, 2019 | 50.58 | 52.57 | 49.27 | 50.64 | 10,845,231 | -3.07(-5.71%) |
Feb 12, 2019 | 53.73 | 53.98 | 52.95 | 53.70 | 5,425,841 | +0.76(+1.43%) |
Feb 11, 2019 | 53.10 | 53.95 | 52.60 | 52.95 | 4,649,192 | +0.30(+0.57%) |
Feb 08, 2019 | 52.15 | 53.29 | 51.69 | 52.65 | 3,515,221 | +0.47(+0.90%) |
Feb 07, 2019 | 52.45 | 52.45 | 51.29 | 52.17 | 1,677,366 | -0.49(-0.93%) |
Feb 06, 2019 | 53.11 | 53.77 | 52.16 | 52.66 | 2,088,640 | -0.65(-1.22%) |
Feb 05, 2019 | 51.16 | 54.16 | 51.16 | 53.31 | 3,365,666 | +2.07(+4.04%) |
Feb 04, 2019 | 51.52 | 52.53 | 51.02 | 51.24 | 2,487,329 | +0.00(+0.00%) |
Feb 01, 2019 | 50.77 | 51.60 | 50.74 | 51.24 | 1,827,442 | +0.21(+0.42%) |
Jan 31, 2019 | 50.79 | 51.87 | 50.43 | 51.03 | 1,450,768 | +0.24(+0.47%) |
Jan 30, 2019 | 50.48 | 50.87 | 49.60 | 50.79 | 1,483,920 | +0.68(+1.37%) |
Jan 29, 2019 | 50.51 | 50.73 | 49.29 | 50.10 | 1,529,755 | -0.40(-0.79%) |
Jan 28, 2019 | 50.22 | 50.83 | 49.93 | 50.50 | 1,670,236 | -0.39(-0.77%) |
Jan 25, 2019 | 50.90 | 51.30 | 50.48 | 50.89 | 1,381,461 | +0.48(+0.95%) |
Jan 24, 2019 | 49.53 | 50.98 | 49.53 | 50.41 | 1,678,609 | +0.99(+2.00%) |
Jan 23, 2019 | 49.49 | 50.02 | 48.59 | 49.43 | 1,804,345 | +0.24(+0.49%) |
Jan 22, 2019 | 52.24 | 52.64 | 48.74 | 49.19 | 2,626,417 | -3.32(-6.32%) |
Jan 18, 2019 | 52.18 | 52.85 | 51.89 | 52.50 | 1,843,298 | +0.52(+1.01%) |
Jan 17, 2019 | 50.13 | 52.29 | 50.10 | 51.98 | 2,369,371 | +1.38(+2.72%) |
Jan 16, 2019 | 50.48 | 51.11 | 50.04 | 50.60 | 1,624,416 | +0.13(+0.26%) |
Jan 15, 2019 | 49.68 | 50.49 | 49.59 | 50.47 | 1,772,078 | +0.88(+1.78%) |
Jan 14, 2019 | 49.34 | 49.87 | 48.91 | 49.59 | 1,486,709 | -0.23(-0.46%) |
Jan 11, 2019 | 50.98 | 51.04 | 49.59 | 49.82 | 2,734,135 | -1.37(-2.68%) |
Jan 10, 2019 | 50.90 | 51.45 | 49.63 | 51.19 | 2,352,700 | -0.25(-0.48%) |
Jan 09, 2019 | 50.60 | 51.67 | 50.36 | 51.44 | 3,441,285 | +0.60(+1.17%) |
Jan 08, 2019 | 49.61 | 51.01 | 49.42 | 50.84 | 3,224,150 | +1.72(+3.49%) |
Jan 07, 2019 | 47.79 | 49.35 | 47.79 | 49.12 | 2,465,947 | +1.17(+2.45%) |
Jan 04, 2019 | 45.75 | 48.28 | 45.75 | 47.95 | 3,607,543 | +2.56(+5.64%) |
Jan 03, 2019 | 47.75 | 47.82 | 45.36 | 45.39 | 2,614,443 | -2.83(-5.87%) |
Jan 02, 2019 | 47.10 | 48.32 | 46.25 | 48.22 | 2,498,098 | +0.25(+0.52%) |
Dec 31, 2018 | 47.94 | 48.38 | 47.51 | 47.97 | 1,809,000 | +0.35(+0.73%) |
Dec 28, 2018 | 48.29 | 49.13 | 46.91 | 47.62 | 1,531,246 | -0.51(-1.05%) |
Dec 27, 2018 | 46.27 | 48.14 | 45.78 | 48.13 | 1,984,711 | +0.39(+0.82%) |
Dec 26, 2018 | 46.52 | 47.79 | 45.82 | 47.74 | 2,305,188 | +1.84(+4.01%) |
Dec 24, 2018 | 46.26 | 47.21 | 45.70 | 45.90 | 1,788,984 | -0.77(-1.66%) |
Dec 21, 2018 | 48.83 | 49.23 | 46.45 | 46.67 | 4,776,697 | -2.25(-4.60%) |
Dec 20, 2018 | 50.02 | 50.93 | 48.31 | 48.92 | 2,325,358 | -1.48(-2.93%) |
Dec 19, 2018 | 51.83 | 52.97 | 50.10 | 50.40 | 1,793,692 | -1.16(-2.26%) |
Dec 18, 2018 | 51.90 | 52.56 | 50.91 | 51.56 | 2,814,429 | +0.24(+0.47%) |
Dec 17, 2018 | 53.93 | 54.01 | 51.00 | 51.32 | 2,522,712 | -2.66(-4.93%) |
Dec 14, 2018 | 54.19 | 55.15 | 53.77 | 53.98 | 1,695,874 | -0.61(-1.12%) |
Dec 13, 2018 | 55.89 | 56.21 | 54.21 | 54.59 | 2,044,993 | -1.04(-1.87%) |
Dec 12, 2018 | 55.66 | 57.25 | 55.58 | 55.63 | 2,219,045 | +0.68(+1.25%) |
Dec 11, 2018 | 55.37 | 55.94 | 54.68 | 54.95 | 2,272,114 | +0.62(+1.15%) |
Dec 10, 2018 | 54.79 | 54.83 | 53.35 | 54.33 | 2,567,779 | -0.46(-0.84%) |
Dec 07, 2018 | 56.40 | 56.74 | 54.31 | 54.79 | 1,734,782 | -2.02(-3.55%) |
Dec 06, 2018 | 55.41 | 57.20 | 55.31 | 56.81 | 2,691,219 | +0.59(+1.04%) |
Dec 04, 2018 | 57.22 | 58.16 | 55.95 | 56.22 | 2,125,100 | -1.22(-2.12%) |
Dec 03, 2018 | 57.80 | 58.17 | 56.54 | 57.44 | 2,880,447 | +0.47(+0.83%) |
Nov 30, 2018 | 56.81 | 57.10 | 55.70 | 56.97 | 2,436,365 | +0.46(+0.82%) |
Nov 29, 2018 | 56.39 | 57.09 | 55.42 | 56.50 | 1,356,746 | +0.20(+0.35%) |
Nov 28, 2018 | 55.76 | 56.58 | 54.82 | 56.31 | 1,927,653 | +1.27(+2.31%) |
Nov 27, 2018 | 54.11 | 55.40 | 53.86 | 55.04 | 2,100,894 | +0.60(+1.11%) |
Nov 26, 2018 | 53.15 | 54.47 | 52.32 | 54.43 | 1,977,374 | +2.28(+4.36%) |
Nov 23, 2018 | 52.33 | 53.16 | 51.99 | 52.16 | 959,770 | -0.66(-1.25%) |
Nov 21, 2018 | 52.81 | 52.81 | 52.81 | 0 | +0.56(+1.07%) | |
Nov 20, 2018 | 52.42 | 53.28 | 51.42 | 52.25 | 3,340,797 | -1.88(-3.47%) |
Nov 19, 2018 | 56.59 | 57.04 | 53.95 | 54.13 | 2,074,795 | -2.49(-4.40%) |
Nov 16, 2018 | 55.67 | 57.02 | 55.53 | 56.62 | 2,444,236 | +0.42(+0.74%) |
Nov 15, 2018 | 54.38 | 56.50 | 53.77 | 56.20 | 3,162,350 | +1.65(+3.02%) |
Nov 14, 2018 | 56.31 | 56.81 | 54.46 | 54.56 | 2,357,175 | -1.56(-2.77%) |
Nov 13, 2018 | 55.95 | 57.27 | 55.35 | 56.11 | 2,473,399 | +0.38(+0.69%) |
Nov 12, 2018 | 56.29 | 57.47 | 55.53 | 55.73 | 4,045,333 | -0.56(-1.00%) |
Nov 09, 2018 | 56.84 | 58.29 | 55.84 | 56.29 | 6,849,845 | -3.23(-5.42%) |
Nov 08, 2018 | 55.58 | 61.36 | 54.33 | 59.52 | 14,125,781 | +7.88(+15.26%) |
Nov 07, 2018 | 51.11 | 52.05 | 49.19 | 51.64 | 4,600,844 | +0.95(+1.88%) |
Nov 06, 2018 | 48.71 | 50.77 | 48.12 | 50.69 | 4,173,289 | +3.34(+7.06%) |
Nov 05, 2018 | 47.82 | 47.82 | 46.74 | 47.34 | 2,899,171 | -0.35(-0.73%) |
Nov 02, 2018 | 47.59 | 48.10 | 46.93 | 47.69 | 2,786,313 | +0.30(+0.64%) |
Nov 01, 2018 | 46.37 | 47.52 | 45.97 | 47.39 | 2,062,477 | +1.02(+2.21%) |
Oct 31, 2018 | 46.01 | 46.94 | 45.72 | 46.37 | 3,013,298 | +1.31(+2.90%) |
Oct 30, 2018 | 43.57 | 45.34 | 43.15 | 45.06 | 1,981,777 | +1.54(+3.54%) |
Oct 29, 2018 | 42.95 | 44.24 | 42.82 | 43.52 | 2,613,682 | +1.33(+3.16%) |
Oct 26, 2018 | 42.37 | 43.57 | 41.86 | 42.19 | 2,403,529 | -1.17(-2.69%) |
Oct 25, 2018 | 42.35 | 43.92 | 41.02 | 43.35 | 2,174,156 | +1.81(+4.34%) |
Oct 24, 2018 | 42.53 | 43.51 | 41.43 | 41.55 | 1,972,469 | -0.84(-1.99%) |
Oct 23, 2018 | 41.27 | 42.56 | 40.93 | 42.39 | 1,742,535 | +0.36(+0.85%) |
Oct 22, 2018 | 41.73 | 42.44 | 41.34 | 42.04 | 1,461,878 | +0.60(+1.44%) |
Oct 19, 2018 | 41.54 | 42.05 | 40.57 | 41.44 | 1,533,383 | +0.20(+0.47%) |
Oct 18, 2018 | 41.82 | 42.00 | 40.76 | 41.24 | 1,795,380 | -0.69(-1.65%) |
Oct 17, 2018 | 42.54 | 42.54 | 41.42 | 41.94 | 1,262,199 | -0.44(-1.05%) |
Oct 16, 2018 | 40.53 | 42.48 | 40.28 | 42.38 | 1,987,403 | +2.37(+5.91%) |
Oct 15, 2018 | 40.22 | 40.70 | 39.55 | 40.02 | 1,331,206 | -0.31(-0.77%) |
Oct 12, 2018 | 40.70 | 40.71 | 39.49 | 40.33 | 2,460,879 | +0.62(+1.57%) |
Oct 11, 2018 | 39.15 | 40.30 | 38.76 | 39.71 | 4,417,377 | +0.40(+1.02%) |
Oct 10, 2018 | 41.82 | 42.04 | 38.59 | 39.31 | 6,804,540 | -3.20(-7.53%) |
Oct 09, 2018 | 44.21 | 44.25 | 41.97 | 42.51 | 5,680,314 | -1.94(-4.36%) |
Oct 08, 2018 | 45.01 | 45.19 | 43.68 | 44.45 | 1,469,648 | -0.66(-1.46%) |
Oct 05, 2018 | 45.84 | 45.93 | 44.41 | 45.10 | 1,913,242 | -0.73(-1.59%) |
Oct 04, 2018 | 45.80 | 46.14 | 45.13 | 45.83 | 2,779,009 | -0.11(-0.23%) |
Oct 03, 2018 | 44.89 | 46.00 | 44.66 | 45.94 | 1,775,273 | +1.08(+2.40%) |
Oct 02, 2018 | 45.17 | 45.17 | 44.42 | 44.86 | 2,028,957 | -0.55(-1.21%) |
Oct 01, 2018 | 45.13 | 45.60 | 45.02 | 45.42 | 2,104,217 | +0.00(+0.00%) |
Sep 28, 2018 | 46.06 | 46.27 | 45.02 | 45.42 | 2,137,132 | -0.76(-1.64%) |
Sep 27, 2018 | 46.72 | 47.03 | 46.14 | 46.17 | 1,351,177 | -0.32(-0.69%) |
Sep 26, 2018 | 46.23 | 47.25 | 45.77 | 46.49 | 1,807,282 | +0.25(+0.54%) |
Sep 25, 2018 | 45.74 | 46.28 | 45.07 | 46.24 | 1,993,767 | +0.77(+1.70%) |
Sep 24, 2018 | 44.13 | 45.58 | 44.03 | 45.47 | 2,090,194 | +1.00(+2.26%) |
Sep 21, 2018 | 44.18 | 44.78 | 43.88 | 44.46 | 4,713,499 | +0.36(+0.81%) |
Sep 20, 2018 | 45.21 | 45.23 | 43.85 | 44.11 | 2,420,684 | -0.82(-1.82%) |
Sep 19, 2018 | 45.01 | 45.92 | 44.71 | 44.93 | 1,592,173 | -0.12(-0.26%) |
Sep 18, 2018 | 44.27 | 45.34 | 43.71 | 45.04 | 1,976,171 | +1.23(+2.80%) |
Sep 17, 2018 | 44.69 | 44.77 | 43.65 | 43.81 | 1,672,312 | -1.00(-2.22%) |
Sep 14, 2018 | 44.51 | 45.38 | 44.31 | 44.81 | 2,555,338 | +0.31(+0.70%) |
Sep 13, 2018 | 45.70 | 45.80 | 44.00 | 44.50 | 2,359,147 | -0.99(-2.17%) |
Sep 12, 2018 | 45.27 | 45.74 | 45.08 | 45.49 | 1,227,059 | +0.13(+0.29%) |
Sep 11, 2018 | 44.99 | 45.69 | 44.70 | 45.35 | 1,372,547 | +0.29(+0.65%) |
Sep 10, 2018 | 45.16 | 46.24 | 44.75 | 45.06 | 2,122,066 | -0.04(-0.08%) |
Sep 07, 2018 | 44.76 | 45.90 | 44.42 | 45.10 | 1,706,895 | +0.07(+0.16%) |
Sep 06, 2018 | 45.88 | 46.08 | 44.74 | 45.02 | 1,498,005 | -0.51(-1.11%) |
Sep 05, 2018 | 47.02 | 47.10 | 45.47 | 45.53 | 2,242,549 | -1.62(-3.43%) |
Sep 04, 2018 | 48.08 | 48.08 | 46.62 | 47.15 | 1,688,990 | -1.15(-2.38%) |
Aug 31, 2018 | 48.30 | 48.30 | 48.30 | 0 | +0.44(+0.91%) | |
Aug 30, 2018 | 47.87 | 48.43 | 47.63 | 47.86 | 1,180,231 | -0.28(-0.59%) |
Aug 29, 2018 | 47.33 | 48.37 | 47.00 | 48.15 | 1,358,038 | +0.88(+1.86%) |
Aug 28, 2018 | 47.44 | 47.59 | 46.86 | 47.27 | 1,360,220 | -0.19(-0.39%) |
Aug 27, 2018 | 47.75 | 48.00 | 47.12 | 47.45 | 1,234,642 | -0.02(-0.04%) |
Aug 24, 2018 | 47.32 | 47.57 | 46.94 | 47.47 | 1,281,155 | +0.22(+0.47%) |
Aug 23, 2018 | 47.45 | 47.85 | 46.73 | 47.25 | 1,409,748 | -0.37(-0.78%) |
Aug 22, 2018 | 47.75 | 48.28 | 47.56 | 47.62 | 1,131,287 | -0.26(-0.54%) |
Aug 21, 2018 | 47.85 | 48.28 | 47.59 | 47.88 | 1,113,923 | +0.00(+0.00%) |
Aug 20, 2018 | 47.80 | 48.15 | 47.46 | 47.88 | 1,055,834 | +0.26(+0.54%) |
Aug 17, 2018 | 48.10 | 48.11 | 47.25 | 47.62 | 795,366 | -0.15(-0.32%) |
Aug 16, 2018 | 47.87 | 48.32 | 47.62 | 47.77 | 1,383,407 | +0.37(+0.79%) |
Aug 15, 2018 | 47.76 | 47.81 | 46.56 | 47.40 | 1,934,679 | -0.84(-1.75%) |
Aug 14, 2018 | 48.04 | 48.59 | 47.60 | 48.24 | 1,125,678 | +0.31(+0.65%) |
Aug 13, 2018 | 48.49 | 48.58 | 47.72 | 47.93 | 1,443,020 | -0.40(-0.83%) |
Aug 10, 2018 | 48.41 | 48.77 | 48.02 | 48.33 | 1,452,193 | -0.61(-1.25%) |
Aug 09, 2018 | 48.36 | 49.52 | 48.03 | 48.95 | 1,748,518 | +0.28(+0.57%) |
Aug 08, 2018 | 48.14 | 48.94 | 47.71 | 48.67 | 1,371,226 | +0.20(+0.40%) |
Aug 07, 2018 | 48.29 | 48.71 | 47.50 | 48.47 | 2,409,822 | +0.39(+0.81%) |
Aug 06, 2018 | 47.21 | 48.71 | 46.63 | 48.08 | 3,690,176 | +0.71(+1.50%) |
Aug 03, 2018 | 45.83 | 47.84 | 44.90 | 47.37 | 4,812,906 | +1.86(+4.08%) |
Aug 02, 2018 | 45.26 | 46.38 | 42.86 | 45.51 | 11,962,235 | -5.75(-11.22%) |
Aug 01, 2018 | 50.72 | 51.99 | 50.28 | 51.27 | 3,439,887 | -0.30(-0.59%) |
Jul 31, 2018 | 51.79 | 52.41 | 50.66 | 51.57 | 2,044,559 | -0.22(-0.43%) |
Jul 30, 2018 | 51.96 | 53.36 | 51.14 | 51.79 | 2,738,176 | +0.28(+0.54%) |
Jul 27, 2018 | 55.33 | 55.46 | 50.52 | 51.52 | 3,065,978 | -2.45(-4.55%) |
Jul 26, 2018 | 54.14 | 54.39 | 53.53 | 53.97 | 2,054,814 | -0.12(-0.23%) |
Jul 25, 2018 | 52.91 | 54.16 | 52.46 | 54.09 | 1,375,718 | +1.01(+1.91%) |
Jul 24, 2018 | 54.21 | 52.53 | 53.08 | 1,344,324 | -0.54(-1.01%) | |
Jul 23, 2018 | 53.45 | 53.75 | 52.57 | 53.62 | 1,301,341 | +0.40(+0.75%) |
Jul 20, 2018 | 53.88 | 54.18 | 53.06 | 53.22 | 1,388,719 | -0.74(-1.37%) |
Jul 19, 2018 | 54.09 | 54.46 | 53.72 | 53.96 | 1,111,410 | -0.24(-0.44%) |
Jul 18, 2018 | 53.81 | 54.59 | 53.41 | 54.20 | 2,009,107 | +0.52(+0.96%) |
Jul 17, 2018 | 52.70 | 53.99 | 51.99 | 53.69 | 2,443,088 | +0.91(+1.72%) |
Jul 16, 2018 | 52.57 | 53.02 | 52.19 | 52.78 | 1,113,491 | +0.20(+0.37%) |
Jul 13, 2018 | 52.20 | 52.58 | 1,494,371 | -0.42(-0.79%) | ||
Jul 12, 2018 | 52.25 | 53.13 | 51.93 | 53.00 | 2,707,651 | +0.83(+1.59%) |
Jul 11, 2018 | 52.51 | 53.69 | 51.70 | 52.17 | 4,268,539 | +0.96(+1.88%) |
Jul 10, 2018 | 51.52 | 51.79 | 50.93 | 51.21 | 1,722,132 | -0.10(-0.19%) |
Jul 09, 2018 | 51.30 | 51.40 | 50.87 | 51.31 | 1,524,876 | +0.12(+0.24%) |
Jul 06, 2018 | 50.61 | 51.38 | 49.61 | 51.19 | 1,453,819 | +0.58(+1.14%) |
Jul 05, 2018 | 50.39 | 50.64 | 49.84 | 50.61 | 1,845,212 | +0.60(+1.19%) |
Jul 03, 2018 | 50.01 | 50.01 | 50.01 | 0 | +0.12(+0.23%) | |
Jul 02, 2018 | 49.19 | 50.56 | 48.47 | 49.90 | 2,038,243 | +0.36(+0.72%) |
Jun 29, 2018 | 50.51 | 50.93 | 49.52 | 49.54 | 1,711,079 | -0.84(-1.66%) |
Jun 28, 2018 | 50.19 | 50.68 | 49.43 | 50.38 | 2,078,146 | +0.60(+1.20%) |
Jun 27, 2018 | 50.47 | 51.07 | 49.77 | 49.78 | 1,985,996 | -0.49(-0.97%) |
Jun 26, 2018 | 49.60 | 50.54 | 49.04 | 50.27 | 2,364,628 | +0.73(+1.47%) |
Jun 25, 2018 | 50.38 | 50.41 | 48.77 | 49.54 | 2,515,379 | -0.84(-1.68%) |
Jun 22, 2018 | 50.72 | 51.46 | 50.08 | 50.39 | 3,621,859 | -0.33(-0.65%) |
Jun 21, 2018 | 52.33 | 52.81 | 50.51 | 50.72 | 1,978,619 | -1.35(-2.60%) |
Jun 20, 2018 | 52.75 | 53.11 | 51.92 | 52.07 | 1,888,756 | -0.51(-0.96%) |
Jun 19, 2018 | 52.23 | 53.47 | 51.51 | 52.57 | 3,017,378 | -0.18(-0.34%) |
Jun 18, 2018 | 51.92 | 52.83 | 51.43 | 52.75 | 2,188,090 | +0.69(+1.33%) |
Jun 15, 2018 | 52.08 | 51.34 | 52.06 | 2,640,596 | +0.72(+1.40%) | |
Jun 14, 2018 | 50.54 | 51.49 | 50.45 | 51.34 | 1,944,403 | +0.98(+1.94%) |
Jun 13, 2018 | 51.77 | 52.03 | 50.19 | 50.36 | 2,408,105 | -1.48(-2.85%) |
Jun 12, 2018 | 50.88 | 52.29 | 50.88 | 51.84 | 2,534,791 | +1.05(+2.07%) |
Jun 11, 2018 | 49.85 | 50.83 | 49.56 | 50.79 | 1,796,298 | +1.13(+2.27%) |
Jun 08, 2018 | 49.28 | 50.23 | 48.94 | 49.66 | 2,900,382 | +0.33(+0.67%) |
Jun 07, 2018 | 49.91 | 50.45 | 49.00 | 49.33 | 3,819,884 | -0.68(-1.35%) |
Jun 06, 2018 | 49.61 | 50.00 | 3,804,458 | -1.14(-2.23%) | ||
Jun 05, 2018 | 50.07 | 51.52 | 49.93 | 51.14 | 4,234,809 | +1.21(+2.42%) |
Jun 04, 2018 | 49.10 | 50.16 | 48.84 | 49.93 | 6,298,990 | +0.84(+1.70%) |
Jun 01, 2018 | 46.60 | 49.22 | 46.51 | 49.10 | 8,581,297 | +2.73(+5.89%) |
May 31, 2018 | 45.02 | 46.40 | 45.02 | 46.37 | 4,343,466 | +1.24(+2.74%) |
May 30, 2018 | 44.49 | 45.34 | 44.12 | 45.13 | 3,102,142 | +0.76(+1.72%) |
May 29, 2018 | 43.83 | 44.46 | 43.59 | 44.37 | 2,914,357 | +0.36(+0.83%) |
May 25, 2018 | 44.00 | 44.00 | 44.00 | 0 | +0.35(+0.79%) | |
May 24, 2018 | 43.27 | 43.86 | 43.06 | 43.65 | 1,766,806 | +0.36(+0.84%) |
May 23, 2018 | 42.80 | 43.39 | 42.69 | 43.29 | 1,838,634 | +0.41(+0.95%) |
May 22, 2018 | 42.76 | 43.41 | 42.36 | 42.88 | 2,173,404 | +0.17(+0.40%) |
May 21, 2018 | 43.05 | 43.54 | 42.41 | 42.71 | 2,692,216 | +0.10(+0.23%) |
May 18, 2018 | 43.41 | 43.43 | 42.59 | 42.61 | 2,714,023 | -0.83(-1.90%) |
May 17, 2018 | 43.44 | 43.86 | 43.06 | 43.44 | 2,122,463 | +0.12(+0.29%) |
May 16, 2018 | 42.73 | 44.11 | 42.69 | 43.32 | 3,756,736 | +0.30(+0.70%) |
May 15, 2018 | 42.76 | 44.37 | 42.40 | 43.01 | 3,580,706 | -0.27(-0.62%) |
May 14, 2018 | 43.70 | 45.08 | 42.91 | 43.28 | 5,325,403 | -0.28(-0.65%) |
May 11, 2018 | 43.25 | 43.94 | 42.74 | 43.57 | 4,143,671 | +0.43(+0.99%) |
May 10, 2018 | 42.36 | 43.95 | 41.44 | 43.14 | 6,464,769 | +0.79(+1.87%) |
May 09, 2018 | 40.91 | 42.68 | 39.84 | 42.35 | 20,389,492 | +7.86(+22.80%) |
May 08, 2018 | 34.88 | 35.05 | 34.03 | 34.49 | 4,717,548 | -0.58(-1.65%) |
May 07, 2018 | 34.48 | 35.78 | 34.46 | 35.06 | 3,857,721 | +0.80(+2.34%) |
May 04, 2018 | 33.54 | 34.68 | 33.01 | 34.26 | 2,956,889 | +0.47(+1.39%) |
May 03, 2018 | 33.99 | 34.02 | 33.22 | 33.79 | 2,536,262 | -0.27(-0.78%) |
May 02, 2018 | 33.25 | 34.24 | 33.10 | 34.06 | 2,850,645 | +0.68(+2.05%) |