Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.02 | 47.24 | 46.26 | 46.76 | 2,914,548 | -0.61(-1.29%) |
May 30, 2019 | 47.54 | 48.07 | 46.79 | 47.37 | 2,540,335 | -0.23(-0.47%) |
May 29, 2019 | 48.34 | 48.81 | 47.30 | 47.60 | 3,090,866 | -0.72(-1.48%) |
May 28, 2019 | 48.99 | 49.11 | 48.31 | 48.31 | 2,438,082 | -0.57(-1.16%) |
May 24, 2019 | 48.40 | 48.88 | 48.25 | 48.88 | 1,401,837 | +0.78(+1.63%) |
May 23, 2019 | 48.60 | 49.12 | 48.01 | 48.10 | 2,734,708 | -0.64(-1.31%) |
May 22, 2019 | 48.31 | 49.48 | 48.26 | 48.74 | 2,041,584 | -0.50(-1.01%) |
May 21, 2019 | 48.91 | 49.58 | 48.79 | 49.24 | 2,530,554 | +0.45(+0.93%) |
May 20, 2019 | 49.91 | 50.16 | 48.70 | 48.79 | 2,669,037 | -1.24(-2.48%) |
May 17, 2019 | 49.99 | 50.94 | 49.94 | 50.03 | 2,146,298 | -0.50(-0.99%) |
May 16, 2019 | 50.15 | 51.32 | 50.04 | 50.53 | 2,846,738 | +0.70(+1.40%) |
May 15, 2019 | 49.54 | 49.89 | 49.22 | 49.83 | 2,066,704 | +0.16(+0.32%) |
May 14, 2019 | 48.43 | 50.18 | 48.18 | 49.67 | 2,812,527 | +1.21(+2.49%) |
May 13, 2019 | 48.37 | 48.59 | 47.80 | 48.47 | 2,335,166 | -0.37(-0.75%) |
May 10, 2019 | 48.74 | 49.06 | 48.15 | 48.83 | 1,464,601 | +0.08(+0.15%) |
May 09, 2019 | 47.97 | 48.77 | 47.78 | 48.76 | 1,344,888 | +0.61(+1.27%) |
May 08, 2019 | 48.73 | 48.90 | 48.09 | 48.15 | 2,101,401 | -0.58(-1.20%) |
May 07, 2019 | 48.65 | 48.92 | 48.32 | 48.73 | 3,088,035 | -0.09(-0.19%) |
May 06, 2019 | 48.75 | 49.00 | 48.31 | 48.82 | 3,636,422 | -0.36(-0.73%) |
May 03, 2019 | 49.63 | 49.74 | 48.79 | 49.18 | 2,269,065 | -0.12(-0.25%) |
May 02, 2019 | 49.14 | 49.92 | 48.77 | 49.30 | 2,307,842 | +0.29(+0.60%) |
May 01, 2019 | 49.31 | 50.29 | 48.95 | 49.01 | 3,115,821 | +0.02(+0.04%) |
Apr 30, 2019 | 48.95 | 49.20 | 48.71 | 48.99 | 3,367,124 | -0.12(-0.25%) |
Apr 29, 2019 | 48.97 | 49.31 | 48.69 | 49.12 | 2,871,794 | +0.12(+0.25%) |
Apr 26, 2019 | 48.62 | 49.08 | 48.37 | 48.99 | 2,328,006 | +0.44(+0.91%) |
Apr 25, 2019 | 48.56 | 49.07 | 47.53 | 48.55 | 3,287,207 | -1.01(-2.03%) |
Apr 24, 2019 | 49.50 | 50.00 | 49.21 | 49.56 | 2,732,248 | +0.16(+0.32%) |
Apr 23, 2019 | 49.32 | 50.08 | 49.10 | 49.40 | 2,822,955 | +0.39(+0.79%) |
Apr 22, 2019 | 49.57 | 49.68 | 48.77 | 49.01 | 2,460,885 | -0.77(-1.55%) |
Apr 18, 2019 | 48.80 | 49.95 | 48.76 | 49.78 | 3,070,045 | +0.94(+1.93%) |
Apr 17, 2019 | 48.13 | 48.96 | 47.94 | 48.84 | 2,946,244 | +0.48(+0.99%) |
Apr 16, 2019 | 48.36 | 48.49 | 48.00 | 48.36 | 2,165,574 | +0.24(+0.51%) |
Apr 15, 2019 | 48.12 | 48.32 | 47.68 | 48.12 | 2,660,315 | +0.16(+0.33%) |
Apr 12, 2019 | 48.56 | 48.76 | 47.85 | 47.96 | 3,977,901 | -0.31(-0.64%) |
Apr 11, 2019 | 47.86 | 48.32 | 47.74 | 48.27 | 2,919,614 | +0.43(+0.90%) |
Apr 10, 2019 | 47.49 | 48.17 | 47.39 | 47.84 | 2,827,706 | +0.57(+1.21%) |
Apr 09, 2019 | 48.00 | 48.17 | 47.17 | 47.26 | 3,736,920 | -1.01(-2.09%) |
Apr 08, 2019 | 48.49 | 48.85 | 48.07 | 48.27 | 2,435,162 | -0.36(-0.74%) |
Apr 05, 2019 | 48.19 | 48.71 | 47.99 | 48.63 | 3,791,483 | +0.93(+1.95%) |
Apr 04, 2019 | 46.82 | 47.86 | 46.80 | 47.69 | 4,400,259 | +0.83(+1.77%) |
Apr 03, 2019 | 46.26 | 47.22 | 45.92 | 46.87 | 4,115,144 | +0.89(+1.94%) |
Apr 02, 2019 | 45.82 | 46.05 | 45.21 | 45.97 | 4,532,841 | -0.05(-0.10%) |
Apr 01, 2019 | 46.05 | 46.52 | 45.29 | 46.02 | 5,174,491 | -0.17(-0.37%) |
Mar 29, 2019 | 46.81 | 47.43 | 46.10 | 46.19 | 4,707,523 | -0.63(-1.35%) |
Mar 28, 2019 | 48.35 | 48.55 | 46.80 | 46.82 | 6,545,176 | -1.80(-3.70%) |
Mar 27, 2019 | 47.99 | 50.13 | 47.46 | 48.62 | 11,846,657 | +1.84(+3.94%) |
Mar 26, 2019 | 46.63 | 46.87 | 45.85 | 46.77 | 6,826,713 | +0.15(+0.32%) |
Mar 25, 2019 | 45.09 | 46.86 | 44.92 | 46.62 | 6,639,479 | +1.61(+3.57%) |
Mar 22, 2019 | 44.63 | 45.54 | 44.31 | 45.01 | 4,627,281 | +0.25(+0.57%) |
Mar 21, 2019 | 43.60 | 45.00 | 43.52 | 44.76 | 4,219,355 | +1.27(+2.92%) |
Mar 20, 2019 | 43.76 | 43.97 | 42.19 | 43.49 | 5,230,679 | -0.35(-0.79%) |
Mar 19, 2019 | 45.08 | 45.37 | 43.70 | 43.84 | 2,869,235 | -1.20(-2.65%) |
Mar 18, 2019 | 44.99 | 45.22 | 44.48 | 45.03 | 2,567,329 | +0.12(+0.27%) |
Mar 15, 2019 | 45.30 | 45.71 | 44.81 | 44.91 | 3,901,272 | -0.27(-0.60%) |
Mar 14, 2019 | 45.22 | 45.42 | 44.63 | 45.18 | 2,918,659 | -0.05(-0.10%) |
Mar 13, 2019 | 45.80 | 46.02 | 45.13 | 45.23 | 2,992,498 | -0.46(-1.01%) |
Mar 12, 2019 | 45.72 | 45.82 | 45.23 | 45.69 | 2,409,229 | +0.05(+0.10%) |
Mar 11, 2019 | 44.91 | 45.64 | 44.91 | 45.64 | 2,739,150 | +0.73(+1.63%) |
Mar 08, 2019 | 44.59 | 45.53 | 44.16 | 44.91 | 3,958,026 | +0.17(+0.38%) |
Mar 07, 2019 | 43.32 | 44.91 | 43.11 | 44.74 | 5,854,709 | +1.55(+3.59%) |
Mar 06, 2019 | 43.29 | 43.84 | 43.16 | 43.19 | 3,519,102 | -0.22(-0.50%) |
Mar 05, 2019 | 44.79 | 45.06 | 43.39 | 43.40 | 3,346,746 | -1.38(-3.09%) |
Mar 04, 2019 | 44.42 | 45.47 | 44.42 | 44.79 | 3,405,534 | +0.54(+1.21%) |
Mar 01, 2019 | 45.48 | 45.65 | 43.44 | 44.25 | 5,280,912 | -0.89(-1.98%) |
Feb 28, 2019 | 45.55 | 45.83 | 44.97 | 45.14 | 4,615,478 | -0.81(-1.76%) |
Feb 27, 2019 | 46.59 | 46.73 | 45.40 | 45.95 | 3,700,006 | -0.58(-1.25%) |
Feb 26, 2019 | 46.32 | 46.98 | 45.95 | 46.54 | 2,968,957 | -0.17(-0.36%) |
Feb 25, 2019 | 47.50 | 47.52 | 46.58 | 46.71 | 3,326,753 | -0.57(-1.21%) |
Feb 22, 2019 | 46.51 | 47.34 | 46.11 | 47.28 | 4,843,670 | +0.97(+2.09%) |
Feb 21, 2019 | 45.34 | 46.41 | 45.32 | 46.31 | 3,894,793 | +0.25(+0.55%) |
Feb 20, 2019 | 46.46 | 46.82 | 45.77 | 46.06 | 3,912,480 | -0.40(-0.87%) |
Feb 19, 2019 | 45.98 | 46.89 | 45.65 | 46.46 | 3,355,854 | +0.45(+0.98%) |
Feb 15, 2019 | 45.75 | 46.30 | 45.58 | 46.01 | 3,824,112 | +0.62(+1.37%) |
Feb 14, 2019 | 44.92 | 45.51 | 44.43 | 45.39 | 3,582,964 | +0.07(+0.15%) |
Feb 13, 2019 | 45.82 | 46.08 | 44.99 | 45.32 | 4,915,725 | -0.41(-0.91%) |
Feb 12, 2019 | 43.53 | 45.92 | 43.53 | 45.74 | 5,245,552 | +2.47(+5.70%) |
Feb 11, 2019 | 43.34 | 43.35 | 42.87 | 43.27 | 1,972,139 | -0.04(-0.09%) |
Feb 08, 2019 | 43.12 | 43.41 | 42.78 | 43.31 | 2,178,450 | -0.15(-0.35%) |
Feb 07, 2019 | 43.19 | 43.91 | 42.79 | 43.46 | 2,791,083 | +0.10(+0.24%) |
Feb 06, 2019 | 43.96 | 44.15 | 43.22 | 43.36 | 2,292,648 | -0.78(-1.77%) |
Feb 05, 2019 | 43.89 | 44.25 | 43.56 | 44.14 | 3,234,382 | +0.22(+0.49%) |
Feb 04, 2019 | 44.03 | 44.44 | 43.38 | 43.92 | 2,170,597 | -0.44(-1.00%) |
Feb 01, 2019 | 44.52 | 45.61 | 44.24 | 44.36 | 3,581,471 | -0.25(-0.57%) |
Jan 31, 2019 | 43.75 | 45.13 | 43.22 | 44.62 | 5,567,154 | +0.96(+2.20%) |
Jan 30, 2019 | 43.50 | 43.67 | 42.23 | 43.66 | 4,849,533 | +0.42(+0.98%) |
Jan 29, 2019 | 41.55 | 43.37 | 40.70 | 43.23 | 5,350,644 | +1.35(+3.21%) |
Jan 28, 2019 | 41.71 | 42.69 | 41.51 | 41.89 | 3,243,665 | -0.04(-0.09%) |
Jan 25, 2019 | 42.64 | 43.69 | 41.41 | 41.93 | 5,006,812 | -0.29(-0.69%) |
Jan 24, 2019 | 41.17 | 42.31 | 40.92 | 42.22 | 3,939,839 | +1.18(+2.87%) |
Jan 23, 2019 | 41.04 | 41.75 | 40.63 | 41.04 | 3,031,707 | +0.14(+0.34%) |
Jan 22, 2019 | 41.08 | 41.61 | 40.62 | 40.90 | 3,265,700 | -0.55(-1.34%) |
Jan 18, 2019 | 42.39 | 42.51 | 41.41 | 41.46 | 3,817,087 | -0.64(-1.52%) |
Jan 17, 2019 | 42.12 | 42.61 | 41.72 | 42.09 | 3,706,744 | -0.55(-1.28%) |
Jan 16, 2019 | 43.14 | 43.48 | 42.45 | 42.64 | 3,640,637 | -0.49(-1.13%) |
Jan 15, 2019 | 42.34 | 43.48 | 42.34 | 43.13 | 3,128,531 | +0.64(+1.50%) |
Jan 14, 2019 | 43.24 | 43.60 | 42.41 | 42.49 | 3,900,664 | -1.14(-2.61%) |
Jan 11, 2019 | 42.46 | 44.38 | 42.31 | 43.63 | 5,739,141 | +1.17(+2.75%) |
Jan 10, 2019 | 43.25 | 43.38 | 42.07 | 42.46 | 5,920,977 | -1.05(-2.42%) |
Jan 09, 2019 | 41.27 | 44.35 | 40.10 | 43.51 | 14,775,417 | +3.20(+7.93%) |
Jan 08, 2019 | 40.18 | 40.56 | 39.33 | 40.32 | 7,121,862 | +0.48(+1.20%) |
Jan 07, 2019 | 39.15 | 40.56 | 38.70 | 39.84 | 6,515,509 | +1.10(+2.84%) |
Jan 04, 2019 | 37.68 | 38.84 | 37.56 | 38.74 | 4,824,283 | +1.56(+4.20%) |
Jan 03, 2019 | 37.33 | 37.88 | 36.86 | 37.18 | 2,906,867 | -0.39(-1.03%) |
Jan 02, 2019 | 36.25 | 37.94 | 36.13 | 37.56 | 5,347,774 | +0.76(+2.07%) |
Dec 31, 2018 | 37.23 | 37.56 | 35.98 | 36.80 | 2,972,758 | -0.26(-0.71%) |
Dec 28, 2018 | 37.20 | 37.90 | 36.53 | 37.07 | 2,755,851 | -0.07(-0.18%) |
Dec 27, 2018 | 36.45 | 37.36 | 35.87 | 37.13 | 3,489,546 | +0.04(+0.10%) |
Dec 26, 2018 | 36.02 | 37.09 | 35.05 | 37.09 | 4,224,921 | +1.32(+3.68%) |
Dec 24, 2018 | 36.43 | 36.59 | 35.26 | 35.78 | 2,568,518 | -0.85(-2.31%) |
Dec 21, 2018 | 38.10 | 38.73 | 36.53 | 36.62 | 7,521,945 | -1.80(-4.70%) |
Dec 20, 2018 | 38.27 | 39.03 | 37.99 | 38.43 | 5,868,301 | -0.14(-0.37%) |
Dec 19, 2018 | 38.64 | 40.33 | 38.48 | 38.57 | 6,355,094 | +0.02(+0.05%) |
Dec 18, 2018 | 38.01 | 39.29 | 37.55 | 38.55 | 5,461,635 | +0.93(+2.47%) |
Dec 17, 2018 | 37.70 | 38.40 | 37.44 | 37.62 | 4,690,651 | -0.18(-0.47%) |
Dec 14, 2018 | 37.95 | 38.95 | 37.61 | 37.80 | 2,521,818 | -0.66(-1.71%) |
Dec 13, 2018 | 38.70 | 39.07 | 38.25 | 38.46 | 4,717,186 | -0.25(-0.66%) |
Dec 12, 2018 | 38.48 | 39.40 | 38.09 | 38.71 | 5,395,904 | +0.67(+1.75%) |
Dec 11, 2018 | 39.19 | 39.38 | 38.02 | 38.04 | 3,003,258 | -0.61(-1.58%) |
Dec 10, 2018 | 39.54 | 40.28 | 38.44 | 38.65 | 3,174,804 | -0.83(-2.10%) |
Dec 07, 2018 | 40.05 | 41.22 | 39.47 | 39.48 | 3,874,957 | -0.43(-1.08%) |
Dec 06, 2018 | 38.14 | 39.91 | 37.95 | 39.91 | 6,143,277 | +1.25(+3.23%) |
Dec 04, 2018 | 40.13 | 40.51 | 38.53 | 38.66 | 6,430,604 | -2.33(-5.69%) |
Dec 03, 2018 | 40.84 | 41.10 | 39.81 | 40.99 | 4,643,898 | +0.83(+2.06%) |
Nov 30, 2018 | 40.53 | 40.75 | 39.89 | 40.17 | 4,397,065 | -0.29(-0.72%) |
Nov 29, 2018 | 41.11 | 41.46 | 40.37 | 40.46 | 3,358,070 | -0.79(-1.91%) |
Nov 28, 2018 | 40.43 | 41.41 | 39.04 | 41.25 | 5,185,984 | +0.95(+2.36%) |
Nov 27, 2018 | 39.99 | 40.70 | 39.98 | 40.30 | 2,379,715 | +0.03(+0.07%) |
Nov 26, 2018 | 40.54 | 40.78 | 39.90 | 40.27 | 2,809,988 | +0.09(+0.23%) |
Nov 23, 2018 | 39.95 | 40.58 | 39.84 | 40.18 | 1,219,953 | -0.04(-0.09%) |
Nov 21, 2018 | 40.21 | 40.21 | 40.21 | 0 | +0.60(+1.52%) | |
Nov 20, 2018 | 38.44 | 39.81 | 38.37 | 39.61 | 7,164,499 | +0.63(+1.62%) |
Nov 19, 2018 | 38.53 | 39.28 | 37.82 | 38.98 | 5,343,527 | +0.39(+1.02%) |
Nov 16, 2018 | 37.10 | 38.80 | 37.07 | 38.59 | 5,587,977 | +1.43(+3.85%) |
Nov 15, 2018 | 38.12 | 38.49 | 35.93 | 37.16 | 9,558,499 | -1.96(-5.00%) |
Nov 14, 2018 | 39.20 | 39.76 | 38.63 | 39.11 | 4,675,667 | +0.33(+0.85%) |
Nov 13, 2018 | 38.40 | 39.30 | 38.40 | 38.79 | 4,213,659 | +0.55(+1.43%) |
Nov 12, 2018 | 38.93 | 39.52 | 38.14 | 38.24 | 4,263,123 | -1.15(-2.91%) |
Nov 09, 2018 | 39.23 | 40.01 | 39.07 | 39.39 | 4,828,538 | +0.00(+0.00%) |
Nov 08, 2018 | 38.98 | 40.15 | 38.45 | 39.39 | 6,759,884 | -1.01(-2.49%) |
Nov 07, 2018 | 41.78 | 41.80 | 39.75 | 40.39 | 4,651,679 | -0.95(-2.30%) |
Nov 06, 2018 | 41.82 | 41.87 | 41.16 | 41.34 | 2,773,868 | -0.39(-0.92%) |
Nov 05, 2018 | 40.64 | 41.76 | 40.48 | 41.73 | 3,983,951 | +1.04(+2.56%) |
Nov 02, 2018 | 41.85 | 41.89 | 40.10 | 40.68 | 4,160,266 | -0.71(-1.73%) |
Nov 01, 2018 | 40.47 | 42.05 | 40.13 | 41.40 | 8,097,110 | +1.00(+2.47%) |
Oct 31, 2018 | 40.92 | 41.07 | 39.84 | 40.40 | 8,238,721 | -0.06(-0.14%) |
Oct 30, 2018 | 38.46 | 40.52 | 37.95 | 40.46 | 11,335,560 | +1.91(+4.95%) |
Oct 29, 2018 | 40.10 | 40.37 | 38.16 | 38.55 | 5,955,097 | -0.73(-1.87%) |
Oct 26, 2018 | 37.13 | 40.16 | 36.98 | 39.28 | 12,556,859 | +1.50(+3.98%) |
Oct 25, 2018 | 37.03 | 38.31 | 37.03 | 37.78 | 8,090,420 | +1.27(+3.48%) |
Oct 24, 2018 | 38.18 | 39.27 | 36.46 | 36.51 | 6,914,577 | -1.75(-4.57%) |
Oct 23, 2018 | 36.63 | 38.89 | 36.60 | 38.26 | 9,900,799 | +1.25(+3.38%) |
Oct 22, 2018 | 38.64 | 38.74 | 36.93 | 37.01 | 5,343,009 | -1.37(-3.58%) |
Oct 19, 2018 | 39.95 | 39.97 | 38.12 | 38.38 | 5,202,460 | -1.49(-3.75%) |
Oct 18, 2018 | 40.04 | 40.74 | 39.79 | 39.88 | 3,590,710 | -0.58(-1.44%) |
Oct 17, 2018 | 40.60 | 40.72 | 39.91 | 40.46 | 5,709,866 | -0.96(-2.31%) |
Oct 16, 2018 | 40.76 | 41.62 | 40.53 | 41.42 | 5,059,871 | +1.00(+2.46%) |
Oct 15, 2018 | 40.36 | 40.80 | 40.16 | 40.42 | 3,548,106 | -0.10(-0.25%) |
Oct 12, 2018 | 41.27 | 41.31 | 40.10 | 40.52 | 6,166,447 | -0.15(-0.37%) |
Oct 11, 2018 | 40.95 | 41.56 | 40.59 | 40.68 | 5,815,948 | -0.39(-0.94%) |
Oct 10, 2018 | 41.69 | 42.24 | 41.04 | 41.06 | 4,719,206 | -0.55(-1.33%) |
Oct 09, 2018 | 42.77 | 43.02 | 41.60 | 41.61 | 4,872,524 | -1.06(-2.49%) |
Oct 08, 2018 | 41.91 | 42.84 | 41.82 | 42.68 | 4,599,341 | +0.62(+1.47%) |
Oct 05, 2018 | 41.79 | 42.38 | 41.00 | 42.06 | 9,551,695 | +0.08(+0.20%) |
Oct 04, 2018 | 43.17 | 43.20 | 41.83 | 41.97 | 7,724,794 | -1.46(-3.35%) |
Oct 03, 2018 | 43.62 | 44.84 | 42.61 | 43.43 | 12,257,181 | -0.50(-1.13%) |
Oct 02, 2018 | 44.31 | 45.08 | 43.90 | 43.92 | 9,224,153 | -0.37(-0.83%) |
Oct 01, 2018 | 44.14 | 44.53 | 43.93 | 44.29 | 5,339,251 | +0.44(+1.01%) |
Sep 28, 2018 | 44.15 | 44.51 | 43.77 | 43.85 | 5,558,991 | -0.37(-0.83%) |
Sep 27, 2018 | 44.85 | 44.92 | 43.92 | 44.22 | 5,375,983 | -0.77(-1.71%) |
Sep 26, 2018 | 46.20 | 46.55 | 44.67 | 44.99 | 4,707,177 | -0.91(-1.98%) |
Sep 25, 2018 | 46.24 | 46.30 | 45.75 | 45.90 | 3,828,873 | -0.12(-0.27%) |
Sep 24, 2018 | 46.86 | 46.95 | 46.00 | 46.02 | 3,327,603 | -1.06(-2.25%) |
Sep 21, 2018 | 47.61 | 47.63 | 46.55 | 47.08 | 8,294,725 | -0.55(-1.16%) |
Sep 20, 2018 | 48.35 | 48.57 | 47.29 | 47.63 | 4,823,279 | -0.63(-1.30%) |
Sep 19, 2018 | 48.63 | 49.40 | 48.12 | 48.26 | 2,755,134 | -0.39(-0.81%) |
Sep 18, 2018 | 48.20 | 49.10 | 48.16 | 48.66 | 4,876,803 | +0.61(+1.27%) |
Sep 17, 2018 | 49.30 | 49.44 | 47.97 | 48.05 | 3,423,273 | -1.29(-2.61%) |
Sep 14, 2018 | 49.06 | 49.57 | 48.30 | 49.33 | 2,870,747 | +0.17(+0.34%) |
Sep 13, 2018 | 49.08 | 49.42 | 48.03 | 49.17 | 4,077,034 | +0.12(+0.25%) |
Sep 12, 2018 | 48.09 | 49.17 | 47.92 | 49.04 | 4,972,864 | +0.99(+2.05%) |
Sep 11, 2018 | 47.43 | 48.56 | 47.40 | 48.06 | 4,465,963 | +0.45(+0.95%) |
Sep 10, 2018 | 47.68 | 48.12 | 47.26 | 47.61 | 3,739,992 | +0.15(+0.32%) |
Sep 07, 2018 | 48.69 | 48.73 | 47.37 | 47.46 | 3,149,293 | -1.70(-3.46%) |
Sep 06, 2018 | 49.47 | 50.06 | 49.05 | 49.16 | 2,209,054 | -0.17(-0.34%) |
Sep 05, 2018 | 48.59 | 49.61 | 48.27 | 49.32 | 2,510,048 | +0.75(+1.55%) |
Sep 04, 2018 | 48.49 | 48.77 | 48.32 | 48.57 | 1,750,001 | +0.05(+0.10%) |
Aug 31, 2018 | 48.53 | 48.53 | 48.53 | 0 | -0.16(-0.33%) | |
Aug 30, 2018 | 49.24 | 49.50 | 48.63 | 48.69 | 1,671,419 | -0.80(-1.61%) |
Aug 29, 2018 | 49.37 | 49.78 | 48.83 | 49.48 | 2,433,573 | +0.08(+0.15%) |
Aug 28, 2018 | 49.23 | 49.57 | 49.09 | 49.41 | 2,657,152 | +0.18(+0.36%) |
Aug 27, 2018 | 48.46 | 49.51 | 48.41 | 49.23 | 1,738,298 | +0.82(+1.69%) |
Aug 24, 2018 | 48.59 | 48.94 | 48.37 | 48.41 | 1,485,471 | -0.15(-0.31%) |
Aug 23, 2018 | 49.20 | 49.31 | 48.33 | 48.56 | 1,895,574 | -0.77(-1.56%) |
Aug 22, 2018 | 49.93 | 49.98 | 49.12 | 49.33 | 1,600,993 | -0.69(-1.37%) |
Aug 21, 2018 | 49.18 | 50.40 | 49.11 | 50.02 | 4,596,426 | +2.00(+4.17%) |
Aug 20, 2018 | 47.48 | 48.38 | 47.48 | 48.02 | 2,227,608 | +0.53(+1.11%) |
Aug 17, 2018 | 47.31 | 47.69 | 47.01 | 47.49 | 2,541,837 | +0.08(+0.18%) |
Aug 16, 2018 | 47.36 | 47.91 | 47.03 | 47.41 | 2,565,208 | +0.23(+0.50%) |
Aug 15, 2018 | 47.54 | 47.61 | 46.71 | 47.17 | 3,808,583 | -0.71(-1.49%) |
Aug 14, 2018 | 47.84 | 48.36 | 47.53 | 47.89 | 3,735,441 | +0.20(+0.41%) |
Aug 13, 2018 | 49.80 | 49.84 | 47.39 | 47.69 | 4,377,969 | -2.44(-4.87%) |
Aug 10, 2018 | 49.74 | 50.22 | 48.90 | 50.13 | 3,025,033 | -0.07(-0.13%) |
Aug 09, 2018 | 50.09 | 50.70 | 49.85 | 50.20 | 2,232,634 | +0.17(+0.34%) |
Aug 08, 2018 | 49.95 | 50.10 | 49.58 | 50.03 | 2,681,532 | +0.25(+0.51%) |
Aug 07, 2018 | 48.70 | 49.85 | 48.50 | 49.78 | 2,118,014 | +1.16(+2.40%) |
Aug 06, 2018 | 48.32 | 48.85 | 47.75 | 48.61 | 2,169,977 | +0.26(+0.54%) |
Aug 03, 2018 | 47.84 | 48.48 | 47.66 | 48.35 | 2,757,561 | +0.63(+1.32%) |
Aug 02, 2018 | 48.30 | 48.47 | 47.26 | 47.72 | 5,168,574 | -0.87(-1.80%) |
Aug 01, 2018 | 49.25 | 49.35 | 48.38 | 48.59 | 3,145,731 | -0.50(-1.01%) |
Jul 31, 2018 | 48.97 | 49.26 | 48.40 | 49.09 | 2,901,694 | +0.37(+0.75%) |
Jul 30, 2018 | 49.02 | 49.25 | 48.65 | 48.72 | 3,764,832 | -0.22(-0.44%) |
Jul 27, 2018 | 49.48 | 49.96 | 48.25 | 48.94 | 6,293,262 | -0.39(-0.80%) |
Jul 26, 2018 | 48.44 | 49.39 | 47.98 | 49.33 | 4,949,302 | +1.11(+2.30%) |
Jul 25, 2018 | 48.86 | 49.20 | 47.47 | 48.23 | 4,987,371 | -1.16(-2.36%) |
Jul 24, 2018 | 50.91 | 51.03 | 49.32 | 49.39 | 4,504,429 | -1.61(-3.15%) |
Jul 23, 2018 | 51.35 | 50.77 | 51.00 | 3,511,756 | -0.36(-0.69%) | |
Jul 20, 2018 | 51.71 | 51.78 | 50.89 | 51.35 | 3,839,177 | -0.43(-0.83%) |
Jul 19, 2018 | 51.78 | 52.20 | 51.41 | 51.79 | 3,252,667 | -0.03(-0.05%) |
Jul 18, 2018 | 51.58 | 52.00 | 50.94 | 51.81 | 3,029,684 | -0.36(-0.68%) |
Jul 17, 2018 | 50.76 | 52.38 | 50.70 | 52.17 | 3,908,199 | +1.41(+2.78%) |
Jul 16, 2018 | 50.71 | 51.26 | 50.21 | 50.76 | 2,881,019 | -0.01(-0.02%) |
Jul 13, 2018 | 50.41 | 50.95 | 50.30 | 50.77 | 1,463,293 | +0.26(+0.52%) |
Jul 12, 2018 | 50.90 | 51.07 | 50.12 | 50.51 | 3,360,764 | -0.18(-0.35%) |
Jul 11, 2018 | 50.64 | 50.69 | 3,612,928 | -0.32(-0.63%) | ||
Jul 10, 2018 | 51.51 | 51.80 | 50.60 | 51.01 | 4,805,532 | -0.26(-0.51%) |
Jul 09, 2018 | 51.00 | 51.33 | 50.76 | 51.27 | 4,081,416 | +0.88(+1.75%) |
Jul 06, 2018 | 49.94 | 51.03 | 49.70 | 50.39 | 3,178,188 | +0.54(+1.07%) |
Jul 05, 2018 | 49.54 | 49.99 | 49.18 | 49.85 | 2,720,597 | +0.69(+1.41%) |
Jul 03, 2018 | 49.16 | 49.16 | 49.16 | 0 | +0.20(+0.40%) | |
Jul 02, 2018 | 48.80 | 49.69 | 48.43 | 48.96 | 2,982,067 | -0.31(-0.63%) |
Jun 29, 2018 | 50.05 | 49.22 | 49.27 | 4,620,722 | +0.43(+0.88%) | |
Jun 28, 2018 | 47.70 | 48.95 | 47.65 | 48.84 | 3,722,471 | +0.73(+1.52%) |
Jun 27, 2018 | 48.99 | 49.03 | 47.83 | 48.11 | 5,543,287 | -0.33(-0.68%) |
Jun 26, 2018 | 49.60 | 50.56 | 47.91 | 48.43 | 16,719,248 | +2.24(+4.86%) |
Jun 25, 2018 | 47.82 | 47.92 | 45.71 | 46.19 | 6,678,987 | -1.86(-3.87%) |
Jun 22, 2018 | 48.43 | 48.54 | 47.60 | 48.05 | 7,869,570 | -0.45(-0.93%) |
Jun 21, 2018 | 49.04 | 49.22 | 48.40 | 48.50 | 2,226,060 | -0.52(-1.05%) |
Jun 20, 2018 | 48.72 | 49.30 | 47.97 | 49.02 | 2,819,751 | +0.15(+0.31%) |
Jun 19, 2018 | 48.43 | 49.45 | 48.41 | 48.87 | 3,916,213 | +0.09(+0.19%) |
Jun 18, 2018 | 49.17 | 49.93 | 48.45 | 48.77 | 4,925,476 | -0.80(-1.61%) |
Jun 15, 2018 | 49.80 | 48.90 | 49.57 | 5,580,755 | -0.23(-0.47%) | |
Jun 14, 2018 | 49.21 | 49.90 | 48.89 | 49.80 | 5,657,593 | +0.54(+1.10%) |
Jun 13, 2018 | 51.10 | 51.10 | 48.57 | 49.26 | 6,143,744 | -2.06(-4.01%) |
Jun 12, 2018 | 50.53 | 51.45 | 50.36 | 51.32 | 2,635,561 | +0.92(+1.82%) |
Jun 11, 2018 | 50.68 | 51.12 | 50.16 | 50.40 | 3,044,716 | -0.28(-0.56%) |
Jun 08, 2018 | 49.20 | 50.82 | 49.12 | 50.68 | 3,847,952 | +1.46(+2.97%) |
Jun 07, 2018 | 49.18 | 49.83 | 48.86 | 49.21 | 2,634,983 | +0.14(+0.29%) |
Jun 06, 2018 | 49.11 | 49.07 | 3,174,035 | +0.27(+0.56%) | ||
Jun 05, 2018 | 48.48 | 49.62 | 48.48 | 48.80 | 3,757,409 | -0.07(-0.13%) |
Jun 04, 2018 | 48.72 | 49.08 | 48.44 | 48.87 | 3,363,432 | +0.42(+0.87%) |