Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 35.92 | 36.15 | 35.56 | 36.06 | 4,616,701 | +0.18(+0.49%) |
Apr 29, 2019 | 36.26 | 36.59 | 35.79 | 35.88 | 2,716,484 | -0.50(-1.38%) |
Apr 26, 2019 | 35.84 | 36.38 | 35.27 | 36.38 | 2,769,287 | +0.30(+0.83%) |
Apr 25, 2019 | 36.76 | 36.90 | 35.79 | 36.08 | 3,129,983 | -0.84(-2.26%) |
Apr 24, 2019 | 36.72 | 37.36 | 36.72 | 36.92 | 2,096,592 | +0.19(+0.53%) |
Apr 23, 2019 | 37.23 | 37.38 | 36.23 | 36.73 | 4,081,110 | -0.33(-0.88%) |
Apr 22, 2019 | 38.39 | 38.46 | 36.93 | 37.05 | 3,282,504 | -1.50(-3.90%) |
Apr 18, 2019 | 38.63 | 38.99 | 38.37 | 38.55 | 2,176,932 | +0.03(+0.07%) |
Apr 17, 2019 | 38.32 | 38.84 | 38.09 | 38.53 | 3,599,192 | +0.32(+0.83%) |
Apr 16, 2019 | 38.13 | 38.23 | 38.02 | 38.21 | 4,902,494 | +0.19(+0.51%) |
Apr 15, 2019 | 38.66 | 38.71 | 37.96 | 38.02 | 3,699,144 | -0.51(-1.32%) |
Apr 12, 2019 | 38.63 | 38.91 | 38.21 | 38.53 | 2,682,487 | -0.03(-0.07%) |
Apr 11, 2019 | 39.70 | 40.16 | 38.19 | 38.55 | 4,134,323 | -0.95(-2.40%) |
Apr 10, 2019 | 39.56 | 40.44 | 38.93 | 39.50 | 4,175,308 | +0.68(+1.74%) |
Apr 09, 2019 | 39.35 | 39.44 | 38.77 | 38.83 | 2,146,228 | -0.79(-2.00%) |
Apr 08, 2019 | 40.02 | 40.46 | 39.54 | 39.62 | 1,843,530 | -0.50(-1.25%) |
Apr 05, 2019 | 40.15 | 40.61 | 39.95 | 40.12 | 3,847,059 | +0.08(+0.20%) |
Apr 04, 2019 | 39.22 | 40.05 | 39.04 | 40.04 | 2,714,259 | +1.04(+2.66%) |
Apr 03, 2019 | 38.90 | 39.27 | 38.76 | 39.00 | 2,305,227 | +0.38(+0.98%) |
Apr 02, 2019 | 39.51 | 39.55 | 38.57 | 38.62 | 3,533,230 | -0.84(-2.14%) |
Apr 01, 2019 | 38.95 | 39.52 | 38.57 | 39.47 | 3,430,116 | +0.46(+1.17%) |
Mar 29, 2019 | 39.13 | 39.28 | 38.65 | 39.01 | 2,431,644 | +0.05(+0.14%) |
Mar 28, 2019 | 39.54 | 40.37 | 38.92 | 38.96 | 4,207,689 | -0.29(-0.74%) |
Mar 27, 2019 | 38.44 | 39.32 | 38.38 | 39.25 | 2,674,069 | +0.81(+2.10%) |
Mar 26, 2019 | 38.68 | 39.20 | 38.30 | 38.44 | 2,752,374 | +0.17(+0.44%) |
Mar 25, 2019 | 37.61 | 38.93 | 37.58 | 38.27 | 2,458,548 | +0.54(+1.42%) |
Mar 22, 2019 | 38.35 | 38.57 | 37.64 | 37.74 | 3,946,259 | -0.73(-1.90%) |
Mar 21, 2019 | 37.51 | 38.51 | 37.39 | 38.47 | 5,118,787 | +0.27(+0.71%) |
Mar 20, 2019 | 39.16 | 39.24 | 38.12 | 38.19 | 3,028,069 | -0.98(-2.49%) |
Mar 19, 2019 | 39.02 | 39.51 | 38.69 | 39.17 | 2,375,183 | +0.33(+0.84%) |
Mar 18, 2019 | 38.60 | 38.87 | 38.33 | 38.84 | 3,275,748 | +0.40(+1.03%) |
Mar 15, 2019 | 39.09 | 39.15 | 38.04 | 38.45 | 3,436,041 | -0.63(-1.62%) |
Mar 14, 2019 | 38.86 | 39.16 | 38.61 | 39.08 | 2,879,006 | -0.01(-0.02%) |
Mar 13, 2019 | 38.99 | 39.43 | 38.67 | 39.09 | 2,544,987 | +0.04(+0.09%) |
Mar 12, 2019 | 39.06 | 39.08 | 38.52 | 39.06 | 2,195,603 | +0.09(+0.23%) |
Mar 11, 2019 | 38.55 | 39.16 | 38.43 | 38.97 | 2,138,158 | +0.40(+1.03%) |
Mar 08, 2019 | 38.94 | 38.94 | 38.29 | 38.57 | 2,206,738 | -0.44(-1.13%) |
Mar 07, 2019 | 38.79 | 39.22 | 38.03 | 39.01 | 3,163,568 | +0.03(+0.07%) |
Mar 06, 2019 | 39.71 | 40.08 | 38.93 | 38.99 | 2,734,364 | -0.53(-1.35%) |
Mar 05, 2019 | 39.98 | 40.08 | 39.00 | 39.52 | 3,613,052 | -0.12(-0.31%) |
Mar 04, 2019 | 40.86 | 40.91 | 39.55 | 39.64 | 4,230,546 | -1.14(-2.80%) |
Mar 01, 2019 | 42.22 | 42.60 | 39.73 | 40.78 | 6,897,715 | -0.44(-1.06%) |
Feb 28, 2019 | 41.49 | 41.54 | 40.53 | 41.22 | 7,225,791 | +0.02(+0.04%) |
Feb 27, 2019 | 39.74 | 41.22 | 39.63 | 41.20 | 5,559,190 | +1.46(+3.66%) |
Feb 26, 2019 | 39.28 | 40.62 | 39.16 | 39.74 | 4,378,202 | +0.68(+1.74%) |
Feb 25, 2019 | 38.70 | 39.53 | 38.62 | 39.06 | 4,998,340 | +0.67(+1.75%) |
Feb 22, 2019 | 37.92 | 38.39 | 37.62 | 38.39 | 4,199,517 | -0.39(-1.01%) |
Feb 21, 2019 | 39.24 | 39.55 | 38.66 | 38.78 | 2,764,855 | -0.44(-1.13%) |
Feb 20, 2019 | 39.45 | 39.93 | 39.12 | 39.23 | 2,707,881 | -0.22(-0.55%) |
Feb 19, 2019 | 38.80 | 39.62 | 38.45 | 39.45 | 3,255,963 | +0.71(+1.82%) |
Feb 15, 2019 | 38.65 | 39.09 | 38.55 | 38.74 | 4,015,982 | +0.47(+1.23%) |
Feb 14, 2019 | 38.39 | 38.96 | 37.92 | 38.27 | 5,811,888 | -0.62(-1.59%) |
Feb 13, 2019 | 39.74 | 39.74 | 38.11 | 38.89 | 6,387,293 | -0.99(-2.49%) |
Feb 12, 2019 | 39.67 | 40.41 | 39.41 | 39.88 | 2,624,984 | +0.34(+0.86%) |
Feb 11, 2019 | 39.72 | 39.75 | 39.26 | 39.54 | 3,805,940 | -0.10(-0.24%) |
Feb 08, 2019 | 40.29 | 40.42 | 39.56 | 39.64 | 2,688,448 | -0.82(-2.03%) |
Feb 07, 2019 | 40.23 | 40.67 | 39.94 | 40.46 | 2,903,124 | +0.26(+0.65%) |
Feb 06, 2019 | 40.37 | 40.74 | 39.94 | 40.20 | 2,088,590 | -0.44(-1.09%) |
Feb 05, 2019 | 40.32 | 40.79 | 40.07 | 40.64 | 2,387,485 | +0.70(+1.75%) |
Feb 04, 2019 | 39.66 | 40.10 | 39.25 | 39.94 | 2,233,757 | +0.43(+1.08%) |
Feb 01, 2019 | 40.52 | 40.80 | 39.40 | 39.52 | 4,439,489 | -0.94(-2.33%) |
Jan 31, 2019 | 39.43 | 40.49 | 39.19 | 40.46 | 5,483,110 | +0.90(+2.27%) |
Jan 30, 2019 | 40.10 | 40.41 | 39.45 | 39.56 | 3,536,210 | -0.47(-1.18%) |
Jan 29, 2019 | 40.07 | 40.18 | 39.44 | 40.03 | 3,848,418 | -0.12(-0.30%) |
Jan 28, 2019 | 40.67 | 40.74 | 39.83 | 40.15 | 4,275,820 | -0.89(-2.17%) |
Jan 25, 2019 | 40.97 | 41.54 | 40.74 | 41.04 | 2,983,366 | +0.31(+0.77%) |
Jan 24, 2019 | 40.57 | 40.75 | 39.75 | 40.73 | 2,836,337 | +0.08(+0.19%) |
Jan 23, 2019 | 41.11 | 41.11 | 40.01 | 40.65 | 2,462,169 | -0.38(-0.93%) |
Jan 22, 2019 | 41.20 | 41.70 | 40.78 | 41.03 | 2,663,133 | -0.39(-0.95%) |
Jan 18, 2019 | 40.34 | 41.73 | 40.34 | 41.43 | 4,713,186 | +1.43(+3.57%) |
Jan 17, 2019 | 39.08 | 40.17 | 39.03 | 40.00 | 3,975,091 | +0.76(+1.93%) |
Jan 16, 2019 | 37.71 | 39.29 | 37.52 | 39.24 | 12,221,754 | -1.96(-4.76%) |
Jan 15, 2019 | 41.03 | 41.46 | 40.96 | 41.20 | 2,272,401 | -0.02(-0.04%) |
Jan 14, 2019 | 41.14 | 41.71 | 40.92 | 41.22 | 2,066,231 | -0.09(-0.21%) |
Jan 11, 2019 | 41.16 | 42.52 | 40.83 | 41.30 | 4,167,054 | +0.07(+0.17%) |
Jan 10, 2019 | 39.94 | 41.27 | 38.88 | 41.23 | 4,849,794 | -1.73(-4.04%) |
Jan 09, 2019 | 42.64 | 43.55 | 42.03 | 42.97 | 3,531,050 | +0.24(+0.55%) |
Jan 08, 2019 | 43.09 | 43.57 | 41.72 | 42.73 | 2,781,305 | +0.75(+1.79%) |
Jan 07, 2019 | 40.75 | 42.64 | 40.67 | 41.98 | 2,735,248 | +1.04(+2.53%) |
Jan 04, 2019 | 41.39 | 41.57 | 40.69 | 40.95 | 3,268,763 | -0.03(-0.06%) |
Jan 03, 2019 | 41.18 | 41.94 | 40.62 | 40.97 | 3,349,147 | -0.42(-1.01%) |
Jan 02, 2019 | 40.07 | 41.93 | 39.81 | 41.39 | 3,175,577 | +0.76(+1.87%) |
Dec 31, 2018 | 40.21 | 41.06 | 39.71 | 40.63 | 2,262,072 | +0.49(+1.22%) |
Dec 28, 2018 | 40.83 | 40.88 | 39.80 | 40.14 | 2,594,042 | -0.53(-1.31%) |
Dec 27, 2018 | 40.18 | 40.69 | 39.15 | 40.68 | 2,770,427 | -0.08(-0.19%) |
Dec 26, 2018 | 38.97 | 40.92 | 38.97 | 40.76 | 4,978,158 | +2.23(+5.79%) |
Dec 24, 2018 | 38.43 | 39.19 | 38.10 | 38.52 | 3,291,820 | -0.11(-0.29%) |
Dec 21, 2018 | 40.33 | 40.94 | 38.56 | 38.64 | 4,575,764 | -1.58(-3.92%) |
Dec 20, 2018 | 40.48 | 41.03 | 39.61 | 40.21 | 3,629,956 | -0.58(-1.43%) |
Dec 19, 2018 | 42.10 | 42.52 | 40.68 | 40.80 | 2,814,479 | -1.32(-3.13%) |
Dec 18, 2018 | 41.84 | 42.55 | 41.57 | 42.12 | 3,314,352 | +0.57(+1.36%) |
Dec 17, 2018 | 42.18 | 42.52 | 41.36 | 41.55 | 2,815,708 | -0.83(-1.95%) |
Dec 14, 2018 | 42.58 | 43.57 | 42.17 | 42.38 | 2,782,968 | -0.31(-0.74%) |
Dec 13, 2018 | 43.56 | 43.96 | 42.20 | 42.69 | 2,956,312 | -1.05(-2.39%) |
Dec 12, 2018 | 43.27 | 44.16 | 42.94 | 43.74 | 3,442,287 | +0.99(+2.30%) |
Dec 11, 2018 | 43.15 | 43.85 | 42.30 | 42.75 | 2,447,392 | +0.00(+0.00%) |
Dec 10, 2018 | 43.21 | 43.30 | 41.70 | 42.75 | 2,814,457 | -0.28(-0.65%) |
Dec 07, 2018 | 44.23 | 44.58 | 42.72 | 43.03 | 3,164,148 | -1.16(-2.62%) |
Dec 06, 2018 | 43.86 | 44.38 | 42.97 | 44.19 | 4,007,367 | -0.11(-0.26%) |
Dec 04, 2018 | 46.24 | 46.51 | 43.91 | 44.30 | 4,904,407 | -2.03(-4.38%) |
Dec 03, 2018 | 46.53 | 46.87 | 45.28 | 46.33 | 3,084,925 | +0.24(+0.53%) |
Nov 30, 2018 | 45.31 | 46.67 | 45.28 | 46.09 | 4,222,459 | +0.50(+1.09%) |
Nov 29, 2018 | 47.41 | 47.64 | 45.26 | 45.59 | 4,418,866 | -1.90(-4.00%) |
Nov 28, 2018 | 46.37 | 47.55 | 46.12 | 47.49 | 3,022,537 | +1.30(+2.81%) |
Nov 27, 2018 | 45.58 | 46.33 | 45.45 | 46.19 | 2,759,876 | +0.61(+1.34%) |
Nov 26, 2018 | 45.26 | 46.11 | 45.06 | 45.58 | 4,256,235 | +0.65(+1.46%) |
Nov 23, 2018 | 45.05 | 45.74 | 44.77 | 44.93 | 1,963,369 | -0.37(-0.81%) |
Nov 21, 2018 | 45.30 | 45.30 | 45.30 | 0 | +1.16(+2.63%) | |
Nov 20, 2018 | 42.51 | 44.80 | 41.78 | 44.14 | 4,706,701 | -0.23(-0.53%) |
Nov 19, 2018 | 44.32 | 44.92 | 43.52 | 44.37 | 5,085,564 | +0.29(+0.65%) |
Nov 16, 2018 | 45.53 | 45.53 | 43.13 | 44.09 | 14,755,031 | -6.98(-13.66%) |
Nov 15, 2018 | 51.85 | 52.15 | 50.42 | 51.06 | 5,646,260 | -1.83(-3.45%) |
Nov 14, 2018 | 55.32 | 56.47 | 52.64 | 52.89 | 3,959,766 | -2.43(-4.40%) |
Nov 13, 2018 | 56.35 | 56.38 | 55.16 | 55.32 | 3,145,031 | -0.34(-0.61%) |
Nov 12, 2018 | 57.16 | 57.65 | 55.59 | 55.66 | 2,192,404 | -1.00(-1.77%) |
Nov 09, 2018 | 57.41 | 57.43 | 56.33 | 56.66 | 1,830,400 | -0.93(-1.62%) |
Nov 08, 2018 | 56.26 | 58.17 | 56.26 | 57.60 | 2,096,249 | +0.09(+0.15%) |
Nov 07, 2018 | 58.45 | 58.56 | 55.91 | 57.51 | 3,478,281 | -0.88(-1.51%) |
Nov 06, 2018 | 57.88 | 58.64 | 57.61 | 58.39 | 2,055,150 | +0.10(+0.16%) |
Nov 05, 2018 | 57.60 | 58.38 | 56.39 | 58.30 | 2,044,943 | +0.74(+1.29%) |
Nov 02, 2018 | 57.50 | 58.58 | 56.85 | 57.55 | 2,184,835 | +0.87(+1.53%) |
Nov 01, 2018 | 56.78 | 57.47 | 55.83 | 56.69 | 3,008,172 | -0.24(-0.43%) |
Oct 31, 2018 | 57.93 | 58.60 | 56.84 | 56.93 | 5,897,014 | -0.98(-1.69%) |
Oct 30, 2018 | 54.79 | 58.05 | 54.78 | 57.91 | 4,346,127 | +3.73(+6.89%) |
Oct 29, 2018 | 53.55 | 56.04 | 53.53 | 54.18 | 4,513,149 | +1.27(+2.41%) |
Oct 26, 2018 | 53.01 | 53.92 | 52.07 | 52.91 | 2,958,399 | -0.33(-0.62%) |
Oct 25, 2018 | 51.41 | 53.49 | 51.36 | 53.23 | 2,536,275 | +1.92(+3.74%) |
Oct 24, 2018 | 51.90 | 53.67 | 51.16 | 51.31 | 4,229,445 | -0.74(-1.41%) |
Oct 23, 2018 | 51.82 | 52.33 | 50.40 | 52.05 | 1,463,464 | -0.34(-0.64%) |
Oct 22, 2018 | 51.70 | 52.78 | 51.70 | 52.39 | 2,553,497 | +0.93(+1.82%) |
Oct 19, 2018 | 51.88 | 52.40 | 51.01 | 51.45 | 1,913,463 | -0.58(-1.11%) |
Oct 18, 2018 | 52.20 | 52.77 | 51.62 | 52.03 | 1,508,190 | -0.26(-0.50%) |
Oct 17, 2018 | 53.76 | 54.20 | 51.82 | 52.29 | 1,913,571 | -1.86(-3.44%) |
Oct 16, 2018 | 53.74 | 54.26 | 53.07 | 54.15 | 1,487,788 | +0.59(+1.10%) |
Oct 15, 2018 | 53.49 | 53.92 | 53.02 | 53.56 | 1,788,198 | +0.34(+0.63%) |
Oct 12, 2018 | 51.95 | 53.37 | 51.73 | 53.23 | 2,563,761 | +1.90(+3.71%) |
Oct 11, 2018 | 52.69 | 53.51 | 51.29 | 51.32 | 2,252,879 | -1.46(-2.77%) |
Oct 10, 2018 | 53.26 | 54.18 | 52.70 | 52.78 | 2,178,949 | -0.36(-0.68%) |
Oct 09, 2018 | 53.23 | 54.09 | 52.65 | 53.15 | 2,685,283 | -0.45(-0.84%) |
Oct 08, 2018 | 51.93 | 53.76 | 51.81 | 53.60 | 3,079,872 | +1.44(+2.75%) |
Oct 05, 2018 | 51.53 | 52.67 | 51.29 | 52.16 | 3,418,079 | +0.80(+1.57%) |
Oct 04, 2018 | 51.08 | 51.91 | 51.01 | 51.36 | 3,367,382 | +0.04(+0.08%) |
Oct 03, 2018 | 50.85 | 51.52 | 50.47 | 51.31 | 2,130,727 | +0.64(+1.26%) |
Oct 02, 2018 | 52.52 | 52.73 | 50.64 | 50.67 | 1,975,228 | -1.81(-3.45%) |
Oct 01, 2018 | 51.96 | 52.91 | 51.77 | 52.48 | 2,408,660 | +0.71(+1.37%) |
Sep 28, 2018 | 52.06 | 52.48 | 51.53 | 51.77 | 1,954,360 | -0.18(-0.35%) |
Sep 27, 2018 | 52.09 | 52.43 | 51.79 | 51.95 | 1,706,778 | -0.31(-0.60%) |
Sep 26, 2018 | 51.79 | 53.13 | 51.72 | 52.27 | 2,076,240 | +0.55(+1.07%) |
Sep 25, 2018 | 52.25 | 52.52 | 51.48 | 51.71 | 2,957,189 | -0.22(-0.42%) |
Sep 24, 2018 | 52.22 | 52.68 | 51.64 | 51.93 | 1,966,432 | -0.30(-0.58%) |
Sep 21, 2018 | 52.94 | 53.68 | 52.08 | 52.23 | 4,002,989 | -0.60(-1.13%) |
Sep 20, 2018 | 55.18 | 55.21 | 52.56 | 52.83 | 4,792,120 | -2.69(-4.85%) |
Sep 19, 2018 | 55.52 | 56.03 | 55.03 | 55.52 | 1,515,305 | +0.07(+0.12%) |
Sep 18, 2018 | 55.54 | 56.07 | 55.34 | 55.45 | 1,668,452 | -0.03(-0.06%) |
Sep 17, 2018 | 56.61 | 56.66 | 55.21 | 55.49 | 1,855,549 | -1.21(-2.14%) |
Sep 14, 2018 | 56.77 | 56.77 | 55.67 | 56.70 | 2,101,194 | +0.02(+0.03%) |
Sep 13, 2018 | 56.90 | 57.21 | 56.39 | 56.68 | 1,667,675 | -0.31(-0.55%) |
Sep 12, 2018 | 56.91 | 57.14 | 56.34 | 56.99 | 1,384,298 | +0.16(+0.27%) |
Sep 11, 2018 | 56.53 | 57.22 | 56.44 | 56.84 | 2,132,662 | +0.15(+0.26%) |
Sep 10, 2018 | 57.11 | 57.37 | 56.46 | 56.69 | 2,344,105 | -0.20(-0.35%) |
Sep 07, 2018 | 56.24 | 57.42 | 55.85 | 56.89 | 2,677,555 | +0.53(+0.94%) |
Sep 06, 2018 | 56.40 | 57.39 | 56.22 | 56.36 | 2,841,490 | +0.24(+0.43%) |
Sep 05, 2018 | 56.26 | 56.94 | 55.46 | 56.12 | 6,018,912 | -0.16(-0.29%) |
Sep 04, 2018 | 54.85 | 56.32 | 54.79 | 56.28 | 3,836,636 | +1.88(+3.45%) |
Aug 31, 2018 | 54.40 | 54.40 | 54.40 | 0 | +0.84(+1.57%) | |
Aug 30, 2018 | 52.39 | 53.59 | 52.39 | 53.56 | 2,394,507 | +0.75(+1.42%) |
Aug 29, 2018 | 53.10 | 53.13 | 51.56 | 52.81 | 3,370,057 | -0.52(-0.98%) |
Aug 28, 2018 | 52.29 | 53.65 | 52.15 | 53.34 | 2,711,943 | +1.20(+2.31%) |
Aug 27, 2018 | 53.34 | 53.34 | 51.89 | 52.14 | 2,939,035 | -1.26(-2.37%) |
Aug 24, 2018 | 53.15 | 53.99 | 52.98 | 53.40 | 5,925,911 | +0.05(+0.10%) |
Aug 23, 2018 | 52.31 | 53.50 | 51.98 | 53.35 | 3,120,552 | +1.23(+2.36%) |
Aug 22, 2018 | 52.97 | 53.33 | 52.07 | 52.12 | 2,538,379 | -0.67(-1.27%) |
Aug 21, 2018 | 53.12 | 53.39 | 52.05 | 52.79 | 5,147,784 | -0.18(-0.34%) |
Aug 20, 2018 | 51.10 | 53.12 | 50.83 | 52.97 | 10,503,810 | +2.05(+4.02%) |
Aug 17, 2018 | 47.88 | 50.98 | 47.56 | 50.92 | 19,848,028 | +5.94(+13.20%) |
Aug 16, 2018 | 44.84 | 45.29 | 43.82 | 44.98 | 6,576,167 | +0.36(+0.81%) |
Aug 15, 2018 | 46.48 | 46.53 | 44.30 | 44.62 | 4,263,381 | -2.60(-5.50%) |
Aug 14, 2018 | 45.93 | 47.30 | 45.87 | 47.22 | 3,351,424 | +1.66(+3.64%) |
Aug 13, 2018 | 45.35 | 45.86 | 45.22 | 45.56 | 2,082,593 | +0.32(+0.70%) |
Aug 10, 2018 | 44.97 | 45.86 | 44.80 | 45.24 | 2,570,606 | +0.03(+0.06%) |
Aug 09, 2018 | 44.49 | 45.32 | 44.34 | 45.22 | 2,197,667 | +0.84(+1.90%) |
Aug 08, 2018 | 43.61 | 44.43 | 43.60 | 44.37 | 1,856,249 | +0.50(+1.14%) |
Aug 07, 2018 | 43.70 | 44.18 | 43.07 | 43.87 | 3,429,678 | +0.05(+0.12%) |
Aug 06, 2018 | 43.23 | 43.95 | 43.19 | 43.82 | 2,029,847 | +0.30(+0.69%) |
Aug 03, 2018 | 43.85 | 44.29 | 43.00 | 43.52 | 2,560,612 | -0.15(-0.34%) |
Aug 02, 2018 | 43.19 | 43.87 | 42.92 | 43.67 | 2,597,856 | +0.42(+0.98%) |
Aug 01, 2018 | 44.74 | 44.94 | 43.16 | 43.25 | 2,307,450 | -1.85(-4.10%) |
Jul 31, 2018 | 45.45 | 45.69 | 44.82 | 45.10 | 1,660,301 | -0.07(-0.15%) |
Jul 30, 2018 | 44.65 | 45.44 | 44.65 | 45.17 | 1,450,350 | +0.45(+1.00%) |
Jul 27, 2018 | 45.54 | 45.85 | 44.58 | 44.72 | 1,477,700 | -0.74(-1.63%) |
Jul 26, 2018 | 46.08 | 46.71 | 45.40 | 45.46 | 1,373,356 | -0.50(-1.09%) |
Jul 25, 2018 | 45.42 | 45.97 | 45.32 | 45.96 | 1,662,550 | +0.77(+1.69%) |
Jul 24, 2018 | 45.74 | 45.78 | 45.03 | 45.19 | 1,680,442 | -0.50(-1.09%) |
Jul 23, 2018 | 45.16 | 46.03 | 45.10 | 45.69 | 1,982,200 | +0.44(+0.97%) |
Jul 20, 2018 | 46.26 | 46.99 | 45.19 | 45.25 | 5,288,263 | -1.24(-2.67%) |
Jul 19, 2018 | 45.60 | 46.54 | 45.60 | 46.49 | 1,353,464 | +0.83(+1.83%) |
Jul 18, 2018 | 45.09 | 45.76 | 45.01 | 45.66 | 1,528,024 | +0.65(+1.43%) |
Jul 17, 2018 | 44.96 | 45.35 | 44.45 | 45.01 | 1,555,036 | -0.10(-0.23%) |
Jul 16, 2018 | 44.95 | 45.40 | 44.50 | 45.11 | 1,490,439 | +0.22(+0.48%) |
Jul 13, 2018 | 45.82 | 46.34 | 44.76 | 44.90 | 2,687,631 | -1.04(-2.27%) |
Jul 12, 2018 | 46.08 | 46.20 | 45.12 | 45.94 | 3,780,875 | -0.03(-0.06%) |
Jul 11, 2018 | 44.77 | 46.08 | 44.43 | 45.97 | 3,553,336 | +1.14(+2.55%) |
Jul 10, 2018 | 44.74 | 45.11 | 43.29 | 44.82 | 8,919,407 | -1.23(-2.67%) |
Jul 09, 2018 | 46.46 | 46.56 | 45.27 | 46.05 | 4,799,770 | -0.37(-0.80%) |
Jul 06, 2018 | 45.61 | 46.54 | 45.51 | 46.42 | 3,803,076 | +0.71(+1.56%) |
Jul 05, 2018 | 44.64 | 45.75 | 44.47 | 45.71 | 4,333,630 | +1.50(+3.39%) |
Jul 03, 2018 | 44.21 | 44.21 | 44.21 | 0 | +0.58(+1.32%) | |
Jul 02, 2018 | 43.02 | 43.63 | 42.27 | 43.63 | 2,610,563 | -0.92(-2.07%) |
Jun 29, 2018 | 45.33 | 45.44 | 44.49 | 44.55 | 1,772,445 | -0.52(-1.15%) |
Jun 28, 2018 | 44.09 | 45.22 | 43.91 | 45.07 | 1,513,868 | +0.90(+2.05%) |
Jun 27, 2018 | 44.24 | 44.92 | 44.07 | 44.17 | 2,019,774 | -0.21(-0.47%) |
Jun 26, 2018 | 43.96 | 44.45 | 43.32 | 44.37 | 2,453,712 | +0.58(+1.32%) |
Jun 25, 2018 | 44.03 | 44.46 | 43.60 | 43.80 | 2,010,007 | -0.46(-1.03%) |
Jun 22, 2018 | 45.60 | 45.65 | 44.18 | 44.25 | 2,406,257 | -1.16(-2.56%) |
Jun 21, 2018 | 44.96 | 45.59 | 44.73 | 45.41 | 2,402,305 | +0.82(+1.83%) |
Jun 20, 2018 | 44.30 | 44.67 | 43.92 | 44.60 | 1,275,244 | +0.56(+1.27%) |
Jun 19, 2018 | 43.92 | 44.39 | 43.73 | 44.04 | 2,009,095 | -0.36(-0.81%) |
Jun 18, 2018 | 43.32 | 44.43 | 43.25 | 44.40 | 2,068,579 | +0.96(+2.20%) |
Jun 15, 2018 | 43.48 | 42.91 | 43.44 | 2,779,187 | +0.53(+1.24%) | |
Jun 14, 2018 | 44.20 | 44.20 | 42.79 | 42.91 | 3,519,840 | -1.39(-3.15%) |
Jun 13, 2018 | 45.73 | 45.82 | 44.26 | 44.30 | 2,345,899 | -1.24(-2.72%) |
Jun 12, 2018 | 45.07 | 45.91 | 44.80 | 45.54 | 2,447,987 | +0.58(+1.28%) |
Jun 11, 2018 | 45.17 | 45.67 | 44.89 | 44.97 | 2,214,103 | -0.18(-0.40%) |
Jun 08, 2018 | 44.67 | 45.22 | 44.36 | 45.15 | 1,888,332 | +0.24(+0.54%) |
Jun 07, 2018 | 44.74 | 45.96 | 44.24 | 44.91 | 2,862,852 | +0.30(+0.68%) |
Jun 06, 2018 | 44.74 | 44.61 | 2,004,427 | +0.09(+0.19%) | ||
Jun 05, 2018 | 43.88 | 44.77 | 43.70 | 44.52 | 3,305,459 | +0.68(+1.55%) |
Jun 04, 2018 | 42.88 | 43.89 | 42.80 | 43.84 | 2,163,740 | +1.17(+2.74%) |
Jun 01, 2018 | 42.23 | 43.09 | 42.23 | 42.67 | 1,548,499 | +0.48(+1.14%) |
May 31, 2018 | 41.99 | 42.51 | 41.57 | 42.19 | 2,584,942 | +0.03(+0.06%) |
May 30, 2018 | 42.31 | 42.75 | 41.96 | 42.16 | 1,863,233 | +0.03(+0.08%) |
May 29, 2018 | 41.90 | 42.29 | 41.82 | 42.13 | 1,912,681 | +0.03(+0.06%) |
May 25, 2018 | 42.10 | 42.10 | 42.10 | 0 | +0.16(+0.39%) | |
May 24, 2018 | 40.90 | 42.39 | 40.89 | 41.94 | 3,563,095 | +0.96(+2.35%) |
May 23, 2018 | 39.86 | 41.07 | 39.74 | 40.98 | 3,586,145 | +1.59(+4.04%) |
May 22, 2018 | 39.63 | 40.05 | 39.25 | 39.38 | 4,048,884 | -0.06(-0.15%) |
May 21, 2018 | 39.35 | 39.89 | 38.94 | 39.44 | 4,339,466 | +0.41(+1.06%) |
May 18, 2018 | 40.30 | 40.61 | 39.02 | 39.03 | 13,274,776 | -4.78(-10.90%) |
May 17, 2018 | 43.57 | 44.63 | 43.46 | 43.81 | 5,995,419 | +0.20(+0.45%) |
May 16, 2018 | 43.62 | 44.04 | 42.33 | 43.61 | 3,559,366 | +1.02(+2.39%) |
May 15, 2018 | 41.96 | 42.75 | 41.58 | 42.59 | 1,816,680 | +0.46(+1.09%) |
May 14, 2018 | 41.86 | 42.24 | 41.64 | 42.13 | 2,504,575 | +0.44(+1.07%) |
May 11, 2018 | 41.21 | 41.99 | 40.97 | 41.69 | 1,082,917 | +0.19(+0.45%) |
May 10, 2018 | 41.73 | 41.76 | 40.63 | 41.50 | 1,967,612 | -0.59(-1.40%) |
May 09, 2018 | 41.43 | 42.22 | 40.99 | 42.09 | 2,197,065 | +0.74(+1.80%) |
May 08, 2018 | 41.40 | 41.70 | 41.05 | 41.34 | 1,383,561 | -0.10(-0.25%) |
May 07, 2018 | 42.49 | 42.49 | 40.99 | 41.45 | 1,261,999 | -0.83(-1.96%) |
May 04, 2018 | 41.95 | 42.45 | 41.49 | 42.28 | 1,222,169 | +0.18(+0.43%) |
May 03, 2018 | 42.75 | 42.79 | 42.05 | 42.10 | 2,650,889 | -0.79(-1.83%) |
May 02, 2018 | 42.70 | 43.12 | 42.09 | 42.88 | 1,399,267 | +0.03(+0.06%) |