Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.52 | 41.94 | 41.08 | 41.17 | 5,393,289 | -1.68(-3.91%) |
May 30, 2019 | 42.88 | 43.30 | 42.28 | 42.85 | 4,758,160 | +0.36(+0.84%) |
May 29, 2019 | 42.79 | 43.00 | 41.78 | 42.49 | 6,546,433 | -0.89(-2.05%) |
May 28, 2019 | 44.78 | 45.27 | 43.38 | 43.38 | 3,545,929 | -1.22(-2.74%) |
May 24, 2019 | 45.11 | 45.31 | 44.30 | 44.60 | 3,852,851 | +0.16(+0.37%) |
May 23, 2019 | 44.88 | 44.89 | 43.61 | 44.44 | 7,583,170 | -1.63(-3.53%) |
May 22, 2019 | 45.97 | 46.57 | 45.83 | 46.06 | 3,707,489 | -0.41(-0.88%) |
May 21, 2019 | 46.19 | 46.70 | 46.04 | 46.47 | 3,072,256 | +1.21(+2.67%) |
May 20, 2019 | 45.34 | 45.98 | 44.88 | 45.26 | 5,008,003 | -0.96(-2.07%) |
May 17, 2019 | 45.89 | 47.55 | 45.87 | 46.22 | 6,235,903 | -0.86(-1.83%) |
May 16, 2019 | 46.23 | 47.86 | 46.22 | 47.08 | 4,965,882 | +1.25(+2.73%) |
May 15, 2019 | 44.24 | 46.21 | 44.11 | 45.83 | 5,795,041 | +0.79(+1.76%) |
May 14, 2019 | 44.45 | 45.90 | 44.37 | 45.04 | 6,154,100 | +1.11(+2.54%) |
May 13, 2019 | 44.68 | 45.20 | 43.47 | 43.92 | 11,570,254 | -3.50(-7.37%) |
May 10, 2019 | 46.33 | 47.90 | 44.66 | 47.42 | 7,961,822 | +0.50(+1.07%) |
May 09, 2019 | 46.11 | 47.14 | 45.16 | 46.91 | 7,553,063 | -0.37(-0.78%) |
May 08, 2019 | 47.25 | 48.20 | 46.93 | 47.28 | 6,450,823 | -0.22(-0.47%) |
May 07, 2019 | 48.62 | 48.95 | 46.39 | 47.50 | 8,855,517 | -2.50(-5.00%) |
May 06, 2019 | 48.13 | 50.22 | 47.97 | 50.00 | 4,870,399 | -0.59(-1.17%) |
May 03, 2019 | 49.97 | 50.75 | 49.87 | 50.59 | 3,102,667 | +1.40(+2.85%) |
May 02, 2019 | 49.41 | 49.96 | 48.35 | 49.19 | 6,666,210 | -0.34(-0.68%) |
May 01, 2019 | 51.04 | 51.14 | 49.52 | 49.53 | 5,701,814 | -1.11(-2.20%) |
Apr 30, 2019 | 50.38 | 50.81 | 49.58 | 50.64 | 3,451,049 | +0.10(+0.19%) |
Apr 29, 2019 | 50.41 | 50.89 | 50.36 | 50.55 | 2,237,825 | +0.17(+0.35%) |
Apr 26, 2019 | 49.72 | 50.39 | 49.26 | 50.37 | 3,225,047 | +0.66(+1.32%) |
Apr 25, 2019 | 49.74 | 50.05 | 49.02 | 49.71 | 3,062,861 | -0.14(-0.27%) |
Apr 24, 2019 | 50.08 | 50.27 | 49.72 | 49.85 | 2,429,002 | -0.26(-0.52%) |
Apr 23, 2019 | 49.03 | 50.25 | 48.91 | 50.11 | 3,797,289 | +1.32(+2.70%) |
Apr 22, 2019 | 48.30 | 48.91 | 48.23 | 48.79 | 1,814,505 | +0.09(+0.18%) |
Apr 18, 2019 | 48.77 | 48.85 | 48.02 | 48.71 | 3,348,666 | +0.26(+0.54%) |
Apr 17, 2019 | 49.46 | 49.46 | 48.24 | 48.44 | 3,927,958 | -0.39(-0.79%) |
Apr 16, 2019 | 49.24 | 49.26 | 48.51 | 48.83 | 3,005,405 | +0.08(+0.16%) |
Apr 15, 2019 | 48.89 | 48.93 | 48.30 | 48.75 | 2,875,460 | -0.10(-0.20%) |
Apr 12, 2019 | 48.77 | 49.00 | 48.40 | 48.85 | 3,453,489 | +0.95(+1.98%) |
Apr 11, 2019 | 48.21 | 48.21 | 47.59 | 47.90 | 3,349,136 | -0.04(-0.08%) |
Apr 10, 2019 | 47.70 | 47.99 | 47.46 | 47.94 | 3,414,820 | +0.48(+1.02%) |
Apr 09, 2019 | 47.67 | 47.85 | 47.17 | 47.46 | 5,767,636 | -0.77(-1.61%) |
Apr 08, 2019 | 47.86 | 48.27 | 47.49 | 48.23 | 3,553,601 | +0.15(+0.30%) |
Apr 05, 2019 | 47.82 | 48.13 | 47.65 | 48.09 | 4,125,495 | +0.63(+1.33%) |
Apr 04, 2019 | 47.25 | 47.58 | 46.87 | 47.46 | 4,623,190 | +0.35(+0.74%) |
Apr 03, 2019 | 47.53 | 47.74 | 46.75 | 47.11 | 5,100,152 | +0.23(+0.50%) |
Apr 02, 2019 | 46.91 | 46.98 | 46.42 | 46.88 | 2,870,603 | +0.05(+0.10%) |
Apr 01, 2019 | 46.27 | 46.95 | 46.13 | 46.83 | 4,444,944 | +1.55(+3.42%) |
Mar 29, 2019 | 45.19 | 45.37 | 44.59 | 45.28 | 6,234,457 | +0.86(+1.94%) |
Mar 28, 2019 | 44.21 | 44.63 | 43.61 | 44.42 | 5,954,815 | +0.51(+1.17%) |
Mar 27, 2019 | 44.62 | 44.90 | 43.09 | 43.90 | 8,018,561 | -0.67(-1.50%) |
Mar 26, 2019 | 44.55 | 45.10 | 43.88 | 44.57 | 7,788,846 | +0.98(+2.24%) |
Mar 25, 2019 | 43.57 | 44.17 | 42.97 | 43.59 | 9,094,101 | -0.15(-0.35%) |
Mar 22, 2019 | 45.66 | 45.97 | 43.72 | 43.75 | 10,731,637 | -2.65(-5.72%) |
Mar 21, 2019 | 44.47 | 46.64 | 44.45 | 46.40 | 8,255,146 | +1.48(+3.30%) |
Mar 20, 2019 | 45.24 | 45.88 | 44.35 | 44.92 | 7,739,743 | -0.46(-1.00%) |
Mar 19, 2019 | 45.90 | 46.29 | 44.87 | 45.37 | 5,772,576 | +0.08(+0.17%) |
Mar 18, 2019 | 44.98 | 45.48 | 44.85 | 45.30 | 4,576,193 | +0.44(+0.97%) |
Mar 15, 2019 | 44.49 | 45.27 | 44.40 | 44.86 | 5,689,170 | +0.66(+1.49%) |
Mar 14, 2019 | 44.32 | 44.52 | 43.97 | 44.20 | 4,450,951 | -0.11(-0.24%) |
Mar 13, 2019 | 43.91 | 44.78 | 43.83 | 44.31 | 5,063,102 | +0.86(+1.98%) |
Mar 12, 2019 | 43.23 | 43.71 | 43.16 | 43.45 | 3,840,305 | +0.46(+1.06%) |
Mar 11, 2019 | 41.52 | 43.04 | 41.51 | 42.99 | 3,971,490 | +1.81(+4.40%) |
Mar 08, 2019 | 40.47 | 41.25 | 40.24 | 41.18 | 6,428,510 | -0.28(-0.68%) |
Mar 07, 2019 | 42.27 | 42.33 | 41.02 | 41.46 | 6,440,480 | -1.03(-2.42%) |
Mar 06, 2019 | 43.38 | 43.38 | 42.37 | 42.49 | 4,443,574 | -0.83(-1.92%) |
Mar 05, 2019 | 43.56 | 43.67 | 43.03 | 43.32 | 4,003,044 | -0.15(-0.33%) |
Mar 04, 2019 | 44.54 | 44.66 | 42.30 | 43.47 | 8,112,099 | -0.54(-1.23%) |
Mar 01, 2019 | 44.01 | 44.21 | 43.27 | 44.01 | 4,416,935 | +0.84(+1.95%) |
Feb 28, 2019 | 43.33 | 43.55 | 43.04 | 43.17 | 3,354,110 | -0.28(-0.65%) |
Feb 27, 2019 | 43.16 | 43.64 | 42.66 | 43.45 | 3,646,098 | -0.10(-0.22%) |
Feb 26, 2019 | 43.42 | 43.98 | 43.33 | 43.54 | 3,277,360 | -0.11(-0.24%) |
Feb 25, 2019 | 44.18 | 44.45 | 43.57 | 43.65 | 5,315,928 | +0.16(+0.38%) |
Feb 22, 2019 | 43.00 | 43.55 | 42.86 | 43.49 | 7,073,457 | +0.81(+1.91%) |
Feb 21, 2019 | 42.83 | 42.99 | 42.17 | 42.67 | 4,713,690 | -0.47(-1.10%) |
Feb 20, 2019 | 42.88 | 43.36 | 42.61 | 43.15 | 4,458,293 | +0.25(+0.59%) |
Feb 19, 2019 | 42.28 | 43.22 | 42.26 | 42.90 | 3,888,823 | +0.22(+0.52%) |
Feb 15, 2019 | 42.22 | 42.68 | 42.11 | 42.67 | 5,658,497 | +1.34(+3.23%) |
Feb 14, 2019 | 41.08 | 41.93 | 40.67 | 41.34 | 6,269,064 | -0.28(-0.67%) |
Feb 13, 2019 | 41.66 | 42.07 | 41.45 | 41.62 | 5,381,346 | +0.36(+0.87%) |
Feb 12, 2019 | 40.50 | 41.42 | 40.46 | 41.26 | 4,830,925 | +1.53(+3.85%) |
Feb 11, 2019 | 39.97 | 40.10 | 39.46 | 39.73 | 4,419,420 | +0.09(+0.22%) |
Feb 08, 2019 | 38.89 | 39.69 | 38.49 | 39.64 | 5,082,124 | +0.12(+0.29%) |
Feb 07, 2019 | 39.89 | 40.15 | 38.71 | 39.53 | 7,664,888 | -1.19(-2.93%) |
Feb 06, 2019 | 40.74 | 40.96 | 40.33 | 40.72 | 3,533,631 | -0.16(-0.38%) |
Feb 05, 2019 | 40.60 | 41.02 | 40.33 | 40.87 | 5,493,872 | +0.50(+1.25%) |
Feb 04, 2019 | 39.58 | 40.40 | 39.24 | 40.37 | 4,066,380 | +0.83(+2.11%) |
Feb 01, 2019 | 39.57 | 40.04 | 39.16 | 39.54 | 5,403,513 | +0.03(+0.07%) |
Jan 31, 2019 | 38.46 | 39.71 | 38.34 | 39.51 | 8,481,560 | +1.03(+2.67%) |
Jan 30, 2019 | 37.44 | 38.88 | 37.11 | 38.48 | 7,510,987 | +1.74(+4.74%) |
Jan 29, 2019 | 36.97 | 37.22 | 36.37 | 36.74 | 4,552,488 | -0.19(-0.52%) |
Jan 28, 2019 | 36.77 | 36.93 | 36.08 | 36.93 | 5,767,291 | -0.93(-2.46%) |
Jan 25, 2019 | 37.68 | 38.15 | 37.50 | 37.86 | 6,860,609 | +1.01(+2.73%) |
Jan 24, 2019 | 36.73 | 37.12 | 36.24 | 36.85 | 6,296,498 | +0.10(+0.26%) |
Jan 23, 2019 | 37.09 | 37.38 | 35.66 | 36.76 | 7,723,427 | +0.15(+0.40%) |
Jan 22, 2019 | 37.41 | 37.50 | 35.83 | 36.61 | 7,885,274 | -1.49(-3.91%) |
Jan 18, 2019 | 37.55 | 38.35 | 37.15 | 38.10 | 7,239,212 | +1.39(+3.80%) |
Jan 17, 2019 | 35.48 | 37.10 | 35.47 | 36.71 | 5,571,655 | +0.86(+2.40%) |
Jan 16, 2019 | 35.84 | 36.29 | 35.73 | 35.85 | 5,960,432 | +0.20(+0.57%) |
Jan 15, 2019 | 34.64 | 35.78 | 34.64 | 35.64 | 6,302,991 | +1.19(+3.46%) |
Jan 14, 2019 | 34.25 | 34.83 | 34.05 | 34.45 | 4,102,422 | -0.64(-1.82%) |
Jan 11, 2019 | 34.57 | 35.09 | 34.31 | 35.09 | 5,796,058 | +0.01(+0.03%) |
Jan 10, 2019 | 34.04 | 35.18 | 33.73 | 35.08 | 6,114,646 | +0.39(+1.12%) |
Jan 09, 2019 | 34.55 | 35.09 | 34.03 | 34.69 | 7,535,357 | +0.50(+1.47%) |
Jan 08, 2019 | 34.27 | 34.45 | 33.15 | 34.19 | 7,430,639 | +0.90(+2.71%) |
Jan 07, 2019 | 32.68 | 33.91 | 32.26 | 33.29 | 8,015,159 | +0.78(+2.41%) |
Jan 04, 2019 | 30.79 | 32.79 | 30.64 | 32.51 | 13,641,181 | +2.98(+10.10%) |
Jan 03, 2019 | 31.15 | 31.25 | 29.38 | 29.52 | 10,921,576 | -2.36(-7.41%) |
Jan 02, 2019 | 30.33 | 32.26 | 30.27 | 31.89 | 10,930,862 | +0.03(+0.09%) |
Dec 31, 2018 | 31.63 | 31.88 | 30.87 | 31.86 | 9,369,140 | +0.86(+2.78%) |
Dec 28, 2018 | 31.70 | 32.37 | 30.50 | 31.00 | 13,545,446 | -0.18(-0.59%) |
Dec 27, 2018 | 29.13 | 31.19 | 27.75 | 31.18 | 15,325,053 | +0.85(+2.80%) |
Dec 26, 2018 | 27.01 | 30.39 | 26.23 | 30.33 | 14,403,955 | +3.84(+14.49%) |
Dec 24, 2018 | 28.12 | 28.58 | 26.43 | 26.49 | 8,056,190 | -2.28(-7.92%) |
Dec 21, 2018 | 30.94 | 32.09 | 28.47 | 28.77 | 13,215,567 | -1.89(-6.18%) |
Dec 20, 2018 | 31.68 | 32.32 | 29.67 | 30.67 | 14,173,944 | -1.43(-4.46%) |
Dec 19, 2018 | 33.79 | 35.40 | 31.45 | 32.10 | 12,417,280 | -1.66(-4.93%) |
Dec 18, 2018 | 34.61 | 34.89 | 33.05 | 33.76 | 7,834,266 | -0.16(-0.48%) |
Dec 17, 2018 | 35.53 | 36.05 | 33.12 | 33.93 | 9,726,422 | -2.09(-5.80%) |
Dec 14, 2018 | 37.04 | 37.51 | 35.74 | 36.01 | 7,224,727 | -2.09(-5.48%) |
Dec 13, 2018 | 38.61 | 39.04 | 37.60 | 38.10 | 5,562,519 | -0.08(-0.20%) |
Dec 12, 2018 | 39.01 | 39.66 | 38.13 | 38.18 | 7,049,154 | +0.58(+1.54%) |
Dec 11, 2018 | 39.11 | 39.21 | 36.91 | 37.60 | 7,449,711 | +0.01(+0.03%) |
Dec 10, 2018 | 37.31 | 38.05 | 35.27 | 37.59 | 8,860,045 | +0.18(+0.49%) |
Dec 07, 2018 | 40.04 | 40.83 | 36.98 | 37.41 | 9,896,991 | -2.86(-7.10%) |
Dec 06, 2018 | 38.48 | 40.28 | 36.90 | 40.27 | 10,313,532 | -0.23(-0.57%) |
Dec 04, 2018 | 44.32 | 44.55 | 40.24 | 40.50 | 8,266,187 | -4.23(-9.46%) |
Dec 03, 2018 | 45.26 | 45.32 | 43.94 | 44.73 | 6,263,855 | +1.58(+3.66%) |
Nov 30, 2018 | 42.22 | 43.37 | 42.06 | 43.15 | 4,265,641 | +0.86(+2.02%) |
Nov 29, 2018 | 42.20 | 43.06 | 41.61 | 42.30 | 4,796,842 | -0.29(-0.68%) |
Nov 28, 2018 | 40.38 | 42.58 | 39.90 | 42.58 | 5,896,310 | +2.76(+6.93%) |
Nov 27, 2018 | 38.98 | 39.83 | 38.66 | 39.82 | 3,639,735 | +0.38(+0.98%) |
Nov 26, 2018 | 38.77 | 39.48 | 38.53 | 39.44 | 3,718,999 | +1.73(+4.59%) |
Nov 23, 2018 | 37.61 | 38.34 | 37.58 | 37.71 | 1,891,220 | -0.78(-2.02%) |
Nov 21, 2018 | 38.49 | 38.49 | 38.49 | 0 | +0.37(+0.96%) | |
Nov 20, 2018 | 38.64 | 39.37 | 37.65 | 38.12 | 8,202,009 | -2.36(-5.82%) |
Nov 19, 2018 | 42.16 | 42.29 | 39.85 | 40.48 | 5,519,669 | -1.96(-4.62%) |
Nov 16, 2018 | 41.60 | 42.95 | 41.30 | 42.44 | 4,965,181 | +0.24(+0.57%) |
Nov 15, 2018 | 40.27 | 42.42 | 39.46 | 42.20 | 6,413,362 | +1.30(+3.17%) |
Nov 14, 2018 | 42.74 | 42.92 | 40.10 | 40.90 | 5,370,764 | -0.85(-2.03%) |
Nov 13, 2018 | 42.23 | 43.27 | 41.37 | 41.75 | 4,971,522 | -0.23(-0.55%) |
Nov 12, 2018 | 44.24 | 44.35 | 41.74 | 41.98 | 5,454,190 | -2.59(-5.81%) |
Nov 09, 2018 | 45.16 | 45.25 | 43.75 | 44.57 | 4,676,695 | -1.28(-2.79%) |
Nov 08, 2018 | 45.73 | 46.24 | 45.24 | 45.84 | 2,891,632 | -0.22(-0.48%) |
Nov 07, 2018 | 44.54 | 46.17 | 44.31 | 46.07 | 4,313,524 | +2.70(+6.23%) |
Nov 06, 2018 | 42.53 | 43.45 | 42.49 | 43.36 | 2,332,264 | +0.81(+1.90%) |
Nov 05, 2018 | 42.11 | 42.83 | 41.63 | 42.56 | 2,890,872 | +0.73(+1.75%) |
Nov 02, 2018 | 43.22 | 43.45 | 40.80 | 41.82 | 6,320,389 | -0.88(-2.05%) |
Nov 01, 2018 | 41.80 | 42.77 | 41.24 | 42.70 | 4,476,648 | +1.33(+3.21%) |
Oct 31, 2018 | 41.37 | 42.51 | 41.13 | 41.37 | 6,410,540 | +1.24(+3.09%) |
Oct 30, 2018 | 38.32 | 40.24 | 38.07 | 40.13 | 6,529,033 | +1.78(+4.64%) |
Oct 29, 2018 | 40.55 | 41.18 | 36.62 | 38.35 | 9,192,608 | -0.66(-1.70%) |
Oct 26, 2018 | 39.31 | 40.62 | 37.65 | 39.02 | 11,073,909 | -2.27(-5.50%) |
Oct 25, 2018 | 40.02 | 42.02 | 39.53 | 41.29 | 6,991,450 | +2.14(+5.48%) |
Oct 24, 2018 | 42.95 | 43.14 | 38.88 | 39.14 | 9,689,477 | -3.90(-9.05%) |
Oct 23, 2018 | 41.77 | 43.66 | 40.69 | 43.04 | 7,986,622 | -0.75(-1.71%) |
Oct 22, 2018 | 44.74 | 44.88 | 43.45 | 43.79 | 5,001,014 | -0.52(-1.17%) |
Oct 19, 2018 | 44.83 | 45.83 | 43.97 | 44.31 | 6,438,486 | -0.18(-0.41%) |
Oct 18, 2018 | 45.96 | 46.28 | 43.73 | 44.49 | 7,084,202 | -1.95(-4.20%) |
Oct 17, 2018 | 46.48 | 46.81 | 45.04 | 46.44 | 5,231,649 | +0.06(+0.12%) |
Oct 16, 2018 | 44.62 | 46.69 | 44.41 | 46.38 | 5,352,496 | +2.76(+6.33%) |
Oct 15, 2018 | 44.12 | 44.87 | 43.57 | 43.62 | 5,028,250 | -0.79(-1.78%) |
Oct 12, 2018 | 44.84 | 44.92 | 42.68 | 44.41 | 8,388,755 | +1.83(+4.29%) |
Oct 11, 2018 | 45.09 | 45.92 | 41.74 | 42.58 | 14,872,093 | -3.10(-6.78%) |
Oct 10, 2018 | 50.11 | 50.13 | 45.43 | 45.68 | 9,828,984 | -4.78(-9.47%) |
Oct 09, 2018 | 50.45 | 51.20 | 50.12 | 50.46 | 3,579,629 | -0.19(-0.38%) |
Oct 08, 2018 | 50.31 | 50.89 | 49.44 | 50.65 | 3,860,452 | -0.13(-0.25%) |
Oct 05, 2018 | 51.68 | 51.97 | 49.83 | 50.78 | 4,367,209 | -0.79(-1.53%) |
Oct 04, 2018 | 52.50 | 52.53 | 50.61 | 51.57 | 4,431,222 | -1.26(-2.39%) |
Oct 03, 2018 | 53.35 | 53.63 | 52.60 | 52.83 | 1,701,771 | +0.12(+0.22%) |
Oct 02, 2018 | 52.71 | 53.17 | 52.50 | 52.71 | 1,276,641 | -0.09(-0.16%) |
Oct 01, 2018 | 53.06 | 53.47 | 52.42 | 52.80 | 2,015,138 | +0.55(+1.05%) |
Sep 28, 2018 | 51.91 | 52.58 | 51.88 | 52.25 | 1,552,002 | -0.02(-0.04%) |
Sep 27, 2018 | 52.15 | 52.94 | 51.98 | 52.27 | 1,686,169 | +0.42(+0.82%) |
Sep 26, 2018 | 52.42 | 53.14 | 51.63 | 51.85 | 1,957,646 | -0.49(-0.94%) |
Sep 25, 2018 | 52.77 | 52.83 | 52.20 | 52.34 | 1,734,695 | -0.20(-0.38%) |
Sep 24, 2018 | 52.66 | 52.76 | 52.14 | 52.54 | 2,243,233 | -0.50(-0.94%) |
Sep 21, 2018 | 53.65 | 53.71 | 52.92 | 53.04 | 2,224,033 | -0.12(-0.23%) |
Sep 20, 2018 | 52.70 | 53.38 | 52.64 | 53.16 | 2,123,829 | +1.21(+2.33%) |
Sep 19, 2018 | 51.81 | 52.19 | 51.72 | 51.95 | 1,268,658 | +0.19(+0.37%) |
Sep 18, 2018 | 51.08 | 52.11 | 51.07 | 51.76 | 1,771,297 | +0.80(+1.56%) |
Sep 17, 2018 | 51.74 | 51.79 | 50.80 | 50.96 | 1,769,086 | -0.84(-1.61%) |
Sep 14, 2018 | 51.93 | 52.02 | 51.35 | 51.80 | 1,951,823 | +0.02(+0.04%) |
Sep 13, 2018 | 51.54 | 51.91 | 51.38 | 51.78 | 1,892,007 | +0.84(+1.64%) |
Sep 12, 2018 | 50.87 | 51.26 | 50.45 | 50.94 | 2,771,357 | +0.02(+0.04%) |
Sep 11, 2018 | 50.00 | 51.14 | 49.78 | 50.92 | 2,036,474 | +0.54(+1.07%) |
Sep 10, 2018 | 50.71 | 50.87 | 50.27 | 50.39 | 1,801,020 | +0.29(+0.57%) |
Sep 07, 2018 | 49.78 | 50.69 | 49.66 | 50.10 | 2,761,264 | -0.39(-0.78%) |
Sep 06, 2018 | 50.97 | 51.14 | 49.83 | 50.49 | 2,617,984 | -0.47(-0.92%) |
Sep 05, 2018 | 51.12 | 51.22 | 50.30 | 50.96 | 2,671,038 | -0.39(-0.77%) |
Sep 04, 2018 | 51.37 | 51.54 | 50.73 | 51.36 | 2,489,165 | -0.24(-0.46%) |
Aug 31, 2018 | 51.60 | 51.60 | 51.60 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 51.97 | 52.20 | 51.28 | 51.60 | 2,788,534 | -0.67(-1.29%) |
Aug 29, 2018 | 51.58 | 52.42 | 51.43 | 52.27 | 2,211,089 | +0.79(+1.53%) |
Aug 28, 2018 | 51.68 | 51.72 | 51.18 | 51.48 | 2,317,227 | +0.14(+0.28%) |
Aug 27, 2018 | 50.88 | 51.44 | 50.82 | 51.34 | 3,142,511 | +1.18(+2.35%) |
Aug 24, 2018 | 49.67 | 50.27 | 49.62 | 50.16 | 2,573,332 | +0.84(+1.71%) |
Aug 23, 2018 | 49.44 | 49.92 | 49.14 | 49.31 | 2,236,552 | -0.23(-0.47%) |
Aug 22, 2018 | 49.38 | 49.83 | 49.23 | 49.54 | 2,118,138 | -0.05(-0.10%) |
Aug 21, 2018 | 49.61 | 50.14 | 49.51 | 49.59 | 2,539,453 | +0.31(+0.62%) |
Aug 20, 2018 | 49.24 | 49.45 | 48.98 | 49.28 | 2,620,863 | +0.33(+0.67%) |
Aug 17, 2018 | 48.31 | 49.24 | 48.13 | 48.96 | 3,512,887 | +0.47(+0.97%) |
Aug 16, 2018 | 48.15 | 48.98 | 48.15 | 48.49 | 3,141,632 | +1.10(+2.33%) |
Aug 15, 2018 | 47.68 | 47.73 | 46.54 | 47.38 | 4,480,447 | -1.05(-2.16%) |
Aug 14, 2018 | 47.98 | 48.58 | 47.75 | 48.43 | 2,400,024 | +0.89(+1.88%) |
Aug 13, 2018 | 48.23 | 48.60 | 47.37 | 47.54 | 3,507,796 | -0.56(-1.16%) |
Aug 10, 2018 | 48.24 | 48.55 | 47.69 | 48.09 | 3,037,015 | -1.02(-2.07%) |
Aug 09, 2018 | 49.36 | 49.57 | 49.02 | 49.11 | 1,941,566 | -0.21(-0.43%) |
Aug 08, 2018 | 49.28 | 49.55 | 49.05 | 49.32 | 1,931,710 | -0.06(-0.12%) |
Aug 07, 2018 | 49.29 | 49.60 | 49.21 | 49.38 | 2,517,666 | +0.46(+0.94%) |
Aug 06, 2018 | 48.35 | 49.08 | 48.18 | 48.92 | 2,439,665 | +0.53(+1.09%) |
Aug 03, 2018 | 47.87 | 48.40 | 47.75 | 48.39 | 2,008,807 | +0.65(+1.37%) |
Aug 02, 2018 | 46.28 | 47.87 | 46.14 | 47.74 | 3,051,089 | +0.67(+1.43%) |
Aug 01, 2018 | 47.33 | 47.66 | 46.68 | 47.06 | 2,549,818 | -0.15(-0.33%) |
Jul 31, 2018 | 47.06 | 47.61 | 46.79 | 47.22 | 2,638,220 | +0.68(+1.46%) |
Jul 30, 2018 | 47.37 | 47.46 | 46.28 | 46.54 | 2,403,874 | -0.82(-1.72%) |
Jul 27, 2018 | 48.55 | 48.55 | 46.81 | 47.35 | 3,187,965 | -0.96(-1.99%) |
Jul 26, 2018 | 48.28 | 48.74 | 48.21 | 48.31 | 2,474,802 | -0.43(-0.89%) |
Jul 25, 2018 | 47.35 | 48.87 | 47.34 | 48.74 | 3,810,747 | +1.32(+2.77%) |
Jul 24, 2018 | 47.54 | 47.96 | 46.99 | 47.43 | 3,571,496 | +0.61(+1.31%) |
Jul 23, 2018 | 46.41 | 46.87 | 46.23 | 46.82 | 1,708,833 | +0.25(+0.54%) |
Jul 20, 2018 | 46.59 | 46.93 | 46.45 | 46.57 | 2,228,462 | -0.12(-0.27%) |
Jul 19, 2018 | 46.85 | 47.07 | 46.44 | 46.69 | 2,751,687 | -0.56(-1.18%) |
Jul 18, 2018 | 47.02 | 47.31 | 46.76 | 47.25 | 2,088,643 | +0.28(+0.59%) |
Jul 17, 2018 | 45.98 | 47.19 | 45.96 | 46.97 | 3,359,131 | +0.56(+1.20%) |
Jul 16, 2018 | 46.58 | 46.63 | 46.16 | 46.41 | 1,488,310 | -0.10(-0.21%) |
Jul 13, 2018 | 46.35 | 46.72 | 46.09 | 46.51 | 2,422,368 | +0.09(+0.19%) |
Jul 12, 2018 | 45.91 | 46.48 | 45.60 | 46.42 | 3,877,812 | +1.14(+2.52%) |
Jul 11, 2018 | 45.36 | 45.82 | 45.05 | 45.28 | 3,662,883 | -0.93(-2.01%) |
Jul 10, 2018 | 46.01 | 46.31 | 45.85 | 46.21 | 3,051,155 | +0.44(+0.96%) |
Jul 09, 2018 | 45.12 | 45.78 | 45.10 | 45.77 | 3,281,765 | +1.26(+2.83%) |
Jul 06, 2018 | 43.48 | 44.75 | 43.26 | 44.51 | 4,293,798 | +1.07(+2.45%) |
Jul 05, 2018 | 43.05 | 43.52 | 42.48 | 43.45 | 2,987,047 | +1.05(+2.47%) |
Jul 03, 2018 | 42.40 | 42.40 | 42.40 | 0 | -0.48(-1.12%) | |
Jul 02, 2018 | 41.83 | 43.00 | 41.71 | 42.88 | 4,257,660 | +0.12(+0.29%) |
Jun 29, 2018 | 43.78 | 42.62 | 42.76 | 4,018,918 | +0.19(+0.45%) | |
Jun 28, 2018 | 41.73 | 42.91 | 41.38 | 42.56 | 4,141,536 | +0.79(+1.88%) |
Jun 27, 2018 | 43.16 | 43.93 | 41.73 | 41.78 | 4,969,994 | -1.08(-2.53%) |
Jun 26, 2018 | 42.90 | 43.32 | 42.49 | 42.86 | 3,084,775 | +0.24(+0.56%) |
Jun 25, 2018 | 43.77 | 43.85 | 41.69 | 42.62 | 7,751,843 | -1.78(-4.00%) |
Jun 22, 2018 | 44.87 | 44.91 | 44.30 | 44.40 | 1,925,648 | +0.19(+0.43%) |
Jun 21, 2018 | 45.05 | 45.05 | 43.93 | 44.20 | 3,372,390 | -0.87(-1.94%) |
Jun 20, 2018 | 45.17 | 45.40 | 44.86 | 45.08 | 2,890,544 | +0.26(+0.58%) |
Jun 19, 2018 | 44.10 | 44.94 | 43.86 | 44.82 | 3,545,508 | -0.51(-1.11%) |
Jun 18, 2018 | 44.82 | 45.41 | 44.54 | 45.32 | 2,627,099 | -0.32(-0.69%) |
Jun 15, 2018 | 45.81 | 44.76 | 45.64 | 2,450,860 | -0.18(-0.40%) | |
Jun 14, 2018 | 45.98 | 46.12 | 45.51 | 45.82 | 2,307,556 | +0.35(+0.78%) |
Jun 13, 2018 | 46.09 | 46.22 | 45.40 | 45.47 | 2,725,936 | -0.53(-1.15%) |
Jun 12, 2018 | 46.01 | 46.14 | 45.58 | 46.00 | 2,397,281 | +0.22(+0.48%) |
Jun 11, 2018 | 45.70 | 46.17 | 45.64 | 45.77 | 2,129,054 | +0.20(+0.44%) |
Jun 08, 2018 | 44.94 | 45.61 | 44.84 | 45.57 | 2,205,077 | +0.38(+0.85%) |
Jun 07, 2018 | 45.52 | 45.66 | 44.70 | 45.19 | 2,855,995 | -0.08(-0.17%) |
Jun 06, 2018 | 45.27 | 44.11 | 45.27 | 3,369,900 | +1.11(+2.52%) | |
Jun 05, 2018 | 44.09 | 44.33 | 43.68 | 44.15 | 2,646,728 | +0.10(+0.22%) |
Jun 04, 2018 | 43.87 | 44.17 | 43.74 | 44.06 | 2,798,753 | +0.61(+1.41%) |