Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.38 | 26.51 | 26.19 | 26.33 | 12,237,810 | -0.02(-0.09%) |
Apr 29, 2019 | 26.27 | 26.40 | 26.16 | 26.35 | 7,527,609 | +0.17(+0.64%) |
Apr 26, 2019 | 25.90 | 26.22 | 25.80 | 26.19 | 8,721,858 | +0.43(+1.66%) |
Apr 25, 2019 | 25.88 | 25.93 | 25.70 | 25.76 | 7,822,853 | -0.19(-0.73%) |
Apr 24, 2019 | 26.03 | 26.06 | 25.61 | 25.95 | 10,659,095 | -0.27(-1.03%) |
Apr 23, 2019 | 26.08 | 26.27 | 26.02 | 26.22 | 12,127,929 | +0.16(+0.61%) |
Apr 22, 2019 | 26.56 | 26.76 | 25.99 | 26.06 | 13,180,733 | -0.05(-0.18%) |
Apr 18, 2019 | 26.15 | 26.20 | 26.02 | 26.11 | 8,628,434 | +0.06(+0.21%) |
Apr 17, 2019 | 26.18 | 26.23 | 26.02 | 26.05 | 8,247,392 | -0.12(-0.45%) |
Apr 16, 2019 | 26.19 | 26.54 | 26.15 | 26.17 | 5,828,923 | -0.08(-0.30%) |
Apr 15, 2019 | 26.21 | 26.28 | 26.01 | 26.25 | 6,606,310 | +0.06(+0.21%) |
Apr 12, 2019 | 26.23 | 26.39 | 26.07 | 26.19 | 6,664,138 | +0.06(+0.24%) |
Apr 11, 2019 | 26.20 | 26.29 | 25.98 | 26.13 | 7,602,804 | +0.01(+0.03%) |
Apr 10, 2019 | 26.12 | 26.19 | 25.90 | 26.12 | 7,982,090 | +0.02(+0.09%) |
Apr 09, 2019 | 26.27 | 26.32 | 26.02 | 26.10 | 8,077,727 | -0.25(-0.96%) |
Apr 08, 2019 | 26.32 | 26.43 | 26.11 | 26.35 | 8,294,416 | +0.08(+0.30%) |
Apr 05, 2019 | 25.89 | 26.30 | 25.84 | 26.27 | 11,175,997 | +0.38(+1.47%) |
Apr 04, 2019 | 25.58 | 25.97 | 25.43 | 25.89 | 9,562,374 | +0.35(+1.36%) |
Apr 03, 2019 | 25.54 | 25.63 | 25.36 | 25.54 | 10,643,697 | +0.13(+0.53%) |
Apr 02, 2019 | 25.79 | 25.93 | 25.36 | 25.41 | 11,794,113 | -0.33(-1.29%) |
Apr 01, 2019 | 25.98 | 26.12 | 25.68 | 25.74 | 10,211,002 | -0.12(-0.46%) |
Mar 29, 2019 | 25.88 | 26.18 | 25.78 | 25.86 | 10,263,854 | -0.19(-0.73%) |
Mar 28, 2019 | 25.90 | 26.16 | 25.89 | 26.05 | 8,303,451 | +0.20(+0.77%) |
Mar 27, 2019 | 26.06 | 26.29 | 25.67 | 25.85 | 10,591,551 | -0.21(-0.79%) |
Mar 26, 2019 | 25.77 | 26.18 | 25.75 | 26.06 | 9,422,424 | +0.32(+1.23%) |
Mar 25, 2019 | 25.56 | 25.77 | 25.37 | 25.74 | 9,674,651 | +0.17(+0.65%) |
Mar 22, 2019 | 26.00 | 26.02 | 25.50 | 25.58 | 15,273,761 | -0.36(-1.40%) |
Mar 21, 2019 | 25.38 | 26.02 | 25.28 | 25.94 | 14,120,433 | +0.58(+2.28%) |
Mar 20, 2019 | 25.43 | 25.49 | 25.14 | 25.36 | 12,741,994 | -0.09(-0.34%) |
Mar 19, 2019 | 25.32 | 25.73 | 25.25 | 25.45 | 12,870,244 | +0.08(+0.31%) |
Mar 18, 2019 | 25.19 | 25.43 | 24.97 | 25.37 | 17,320,224 | -0.05(-0.19%) |
Mar 15, 2019 | 25.31 | 25.52 | 25.07 | 25.42 | 20,845,474 | +0.17(+0.69%) |
Mar 14, 2019 | 25.62 | 25.74 | 25.23 | 25.24 | 10,347,964 | -0.34(-1.33%) |
Mar 13, 2019 | 25.40 | 25.59 | 25.27 | 25.58 | 10,964,636 | +0.25(+0.97%) |
Mar 12, 2019 | 25.51 | 25.68 | 25.24 | 25.34 | 13,070,552 | -0.14(-0.56%) |
Mar 11, 2019 | 25.34 | 25.50 | 25.07 | 25.48 | 15,716,874 | +0.06(+0.22%) |
Mar 08, 2019 | 25.13 | 25.58 | 25.03 | 25.43 | 15,731,411 | +0.17(+0.66%) |
Mar 07, 2019 | 25.85 | 25.85 | 25.20 | 25.26 | 19,183,544 | -0.45(-1.76%) |
Mar 06, 2019 | 25.92 | 25.98 | 25.63 | 25.71 | 11,471,495 | -0.14(-0.54%) |
Mar 05, 2019 | 26.12 | 26.13 | 25.55 | 25.85 | 17,321,572 | -0.15(-0.57%) |
Mar 04, 2019 | 25.74 | 26.25 | 25.64 | 26.00 | 24,601,904 | +0.65(+2.56%) |
Mar 01, 2019 | 26.14 | 26.20 | 25.31 | 25.35 | 26,579,006 | -0.62(-2.38%) |
Feb 28, 2019 | 25.37 | 26.32 | 24.90 | 25.97 | 50,651,960 | +0.77(+3.07%) |
Feb 27, 2019 | 25.94 | 26.02 | 25.08 | 25.19 | 36,124,868 | -0.72(-2.78%) |
Feb 26, 2019 | 26.79 | 27.00 | 25.85 | 25.91 | 46,429,484 | -0.87(-3.24%) |
Feb 25, 2019 | 27.39 | 27.71 | 26.65 | 26.78 | 60,463,964 | -0.56(-2.06%) |
Feb 22, 2019 | 28.05 | 28.17 | 27.00 | 27.35 | 172,797,088 | -10.35(-27.46%) |
Feb 21, 2019 | 37.86 | 38.07 | 37.44 | 37.70 | 10,495,311 | -0.06(-0.17%) |
Feb 20, 2019 | 37.48 | 37.95 | 37.27 | 37.76 | 9,008,637 | +0.38(+1.03%) |
Feb 19, 2019 | 37.42 | 37.85 | 37.27 | 37.38 | 9,512,949 | +0.12(+0.32%) |
Feb 15, 2019 | 37.42 | 37.63 | 37.04 | 37.26 | 7,359,847 | +0.22(+0.59%) |
Feb 14, 2019 | 37.15 | 37.29 | 36.69 | 37.04 | 5,610,624 | -0.23(-0.63%) |
Feb 13, 2019 | 37.80 | 37.89 | 37.25 | 37.28 | 7,695,641 | -0.37(-0.98%) |
Feb 12, 2019 | 37.24 | 37.93 | 37.17 | 37.64 | 6,849,782 | +0.61(+1.65%) |
Feb 11, 2019 | 37.17 | 37.36 | 36.68 | 37.03 | 6,585,130 | -0.10(-0.27%) |
Feb 08, 2019 | 36.93 | 37.15 | 36.49 | 37.13 | 6,746,260 | +0.18(+0.49%) |
Feb 07, 2019 | 36.83 | 37.32 | 36.63 | 36.95 | 12,214,046 | -0.36(-0.96%) |
Feb 06, 2019 | 37.52 | 37.61 | 37.15 | 37.31 | 6,406,098 | -0.35(-0.93%) |
Feb 05, 2019 | 37.26 | 37.68 | 37.13 | 37.67 | 7,854,472 | +0.32(+0.86%) |
Feb 04, 2019 | 37.42 | 37.54 | 37.08 | 37.35 | 7,980,465 | -0.02(-0.06%) |
Feb 01, 2019 | 37.67 | 37.75 | 37.19 | 37.37 | 6,058,035 | -0.23(-0.62%) |
Jan 31, 2019 | 36.75 | 37.64 | 36.73 | 37.60 | 10,632,247 | +1.02(+2.80%) |
Jan 30, 2019 | 36.78 | 36.88 | 36.40 | 36.58 | 6,917,700 | -0.10(-0.28%) |
Jan 29, 2019 | 36.81 | 36.98 | 36.31 | 36.68 | 5,674,331 | -0.02(-0.04%) |
Jan 28, 2019 | 36.60 | 36.86 | 36.04 | 36.70 | 8,365,807 | +0.12(+0.32%) |
Jan 25, 2019 | 36.65 | 36.96 | 36.51 | 36.58 | 6,929,786 | +0.16(+0.45%) |
Jan 24, 2019 | 36.45 | 36.84 | 36.31 | 36.42 | 7,747,930 | -0.41(-1.11%) |
Jan 23, 2019 | 37.19 | 37.32 | 36.45 | 36.82 | 6,662,813 | -0.17(-0.47%) |
Jan 22, 2019 | 37.43 | 37.48 | 36.39 | 36.99 | 8,894,855 | -0.20(-0.53%) |
Jan 18, 2019 | 37.10 | 37.40 | 36.78 | 37.19 | 7,847,674 | +0.35(+0.96%) |
Jan 17, 2019 | 36.71 | 36.85 | 36.24 | 36.84 | 9,411,352 | +0.19(+0.51%) |
Jan 16, 2019 | 36.78 | 37.04 | 36.49 | 36.65 | 10,792,909 | -0.05(-0.15%) |
Jan 15, 2019 | 36.51 | 36.71 | 36.18 | 36.70 | 7,779,254 | +0.52(+1.43%) |
Jan 14, 2019 | 35.66 | 36.32 | 35.55 | 36.19 | 10,195,128 | +0.50(+1.40%) |
Jan 11, 2019 | 35.83 | 35.89 | 35.04 | 35.69 | 6,236,066 | +0.01(+0.02%) |
Jan 10, 2019 | 35.33 | 35.73 | 35.05 | 35.68 | 7,863,771 | +0.37(+1.04%) |
Jan 09, 2019 | 35.45 | 35.58 | 35.03 | 35.31 | 8,471,844 | -0.19(-0.53%) |
Jan 08, 2019 | 35.69 | 35.78 | 35.24 | 35.50 | 10,618,142 | +0.03(+0.09%) |
Jan 07, 2019 | 34.81 | 35.77 | 34.44 | 35.47 | 8,576,285 | +0.66(+1.89%) |
Jan 04, 2019 | 34.49 | 34.93 | 34.04 | 34.81 | 8,246,934 | +0.92(+2.72%) |
Jan 03, 2019 | 33.76 | 34.33 | 33.63 | 33.89 | 9,729,708 | -0.02(-0.07%) |
Jan 02, 2019 | 33.45 | 34.21 | 33.08 | 33.91 | 8,200,255 | +0.23(+0.70%) |
Dec 31, 2018 | 33.57 | 33.97 | 33.13 | 33.68 | 11,765,505 | -0.41(-1.22%) |
Dec 28, 2018 | 34.34 | 34.86 | 33.95 | 34.09 | 10,630,478 | -0.15(-0.43%) |
Dec 27, 2018 | 33.82 | 34.26 | 33.08 | 34.24 | 11,529,925 | +0.37(+1.09%) |
Dec 26, 2018 | 33.38 | 33.87 | 32.55 | 33.87 | 12,200,215 | +0.59(+1.76%) |
Dec 24, 2018 | 34.47 | 34.60 | 33.21 | 33.29 | 6,698,333 | -1.18(-3.43%) |
Dec 21, 2018 | 35.25 | 35.91 | 34.39 | 34.47 | 16,908,336 | -0.63(-1.78%) |
Dec 20, 2018 | 35.27 | 35.59 | 34.76 | 35.09 | 14,553,274 | -0.19(-0.53%) |
Dec 19, 2018 | 36.38 | 36.68 | 35.11 | 35.28 | 14,567,347 | -0.83(-2.30%) |
Dec 18, 2018 | 36.76 | 36.96 | 35.90 | 36.11 | 10,034,490 | -0.52(-1.43%) |
Dec 17, 2018 | 37.17 | 37.55 | 36.28 | 36.63 | 10,217,062 | -0.50(-1.35%) |
Dec 14, 2018 | 37.84 | 37.91 | 37.06 | 37.13 | 7,225,269 | -0.79(-2.08%) |
Dec 13, 2018 | 37.85 | 38.05 | 37.56 | 37.93 | 5,985,747 | +0.16(+0.44%) |
Dec 12, 2018 | 38.30 | 38.47 | 37.74 | 37.76 | 9,395,814 | -0.09(-0.25%) |
Dec 11, 2018 | 38.11 | 38.58 | 37.66 | 37.85 | 8,371,356 | +0.09(+0.23%) |
Dec 10, 2018 | 38.23 | 38.34 | 36.92 | 37.77 | 9,852,167 | -0.34(-0.90%) |
Dec 07, 2018 | 38.65 | 39.08 | 37.96 | 38.11 | 6,585,099 | -0.63(-1.64%) |
Dec 06, 2018 | 39.12 | 39.30 | 37.96 | 38.75 | 10,751,218 | -0.36(-0.92%) |
Dec 04, 2018 | 40.22 | 40.44 | 39.01 | 39.11 | 8,256,136 | -1.13(-2.80%) |
Dec 03, 2018 | 40.22 | 40.42 | 39.81 | 40.23 | 7,474,684 | +0.23(+0.59%) |
Nov 30, 2018 | 39.99 | 40.13 | 39.73 | 40.00 | 8,182,521 | -0.05(-0.14%) |
Nov 29, 2018 | 39.87 | 40.42 | 39.77 | 40.05 | 6,146,889 | +0.01(+0.02%) |
Nov 28, 2018 | 40.16 | 40.23 | 39.61 | 40.05 | 7,938,231 | -0.49(-1.20%) |
Nov 27, 2018 | 39.85 | 40.57 | 39.58 | 40.53 | 6,734,279 | +0.74(+1.87%) |
Nov 26, 2018 | 40.34 | 40.47 | 39.87 | 39.79 | 5,770,989 | -0.15(-0.37%) |
Nov 23, 2018 | 39.93 | 40.30 | 39.77 | 39.94 | 2,579,978 | -0.09(-0.23%) |
Nov 21, 2018 | 40.03 | 40.03 | 40.03 | 0 | +0.17(+0.43%) | |
Nov 20, 2018 | 40.73 | 40.98 | 39.68 | 39.86 | 7,626,121 | -0.74(-1.83%) |
Nov 19, 2018 | 40.66 | 41.27 | 40.48 | 40.60 | 7,786,328 | -0.15(-0.36%) |
Nov 16, 2018 | 40.70 | 41.39 | 40.51 | 40.75 | 14,064,698 | +0.07(+0.17%) |
Nov 15, 2018 | 40.69 | 40.90 | 40.26 | 40.68 | 8,819,910 | -0.02(-0.05%) |
Nov 14, 2018 | 41.31 | 41.41 | 40.34 | 40.70 | 7,242,185 | -0.57(-1.39%) |
Nov 13, 2018 | 41.56 | 41.96 | 40.96 | 41.27 | 7,128,443 | -0.22(-0.54%) |
Nov 12, 2018 | 41.77 | 42.42 | 41.37 | 41.50 | 7,165,910 | -0.25(-0.59%) |
Nov 09, 2018 | 41.26 | 41.86 | 41.03 | 41.74 | 7,389,043 | +0.53(+1.28%) |
Nov 08, 2018 | 41.17 | 41.44 | 40.93 | 41.22 | 6,507,449 | -0.19(-0.45%) |
Nov 07, 2018 | 41.63 | 41.77 | 40.90 | 41.40 | 6,957,751 | +0.07(+0.17%) |
Nov 06, 2018 | 40.80 | 41.53 | 40.54 | 41.33 | 8,696,859 | +0.83(+2.04%) |
Nov 05, 2018 | 39.49 | 40.98 | 39.46 | 40.51 | 13,556,719 | +1.28(+3.27%) |
Nov 02, 2018 | 40.40 | 40.61 | 38.97 | 39.22 | 28,856,318 | -4.23(-9.73%) |
Nov 01, 2018 | 42.62 | 43.68 | 42.22 | 43.45 | 9,600,615 | +0.95(+2.24%) |
Oct 31, 2018 | 42.91 | 42.94 | 41.57 | 42.50 | 11,495,879 | -0.68(-1.58%) |
Oct 30, 2018 | 43.00 | 43.63 | 42.78 | 43.18 | 7,780,332 | +0.26(+0.59%) |
Oct 29, 2018 | 42.66 | 43.38 | 42.31 | 42.93 | 8,150,684 | +0.67(+1.59%) |
Oct 26, 2018 | 42.92 | 42.97 | 41.98 | 42.25 | 8,381,208 | -1.03(-2.38%) |
Oct 25, 2018 | 43.11 | 43.71 | 42.79 | 43.28 | 7,388,861 | +0.15(+0.36%) |
Oct 24, 2018 | 43.62 | 44.36 | 43.07 | 43.13 | 7,544,716 | -0.63(-1.45%) |
Oct 23, 2018 | 43.45 | 43.96 | 42.93 | 43.76 | 8,315,237 | +0.30(+0.69%) |
Oct 22, 2018 | 44.58 | 44.91 | 43.37 | 43.46 | 9,558,263 | -1.04(-2.35%) |
Oct 19, 2018 | 43.41 | 44.65 | 43.37 | 44.50 | 11,486,264 | +1.56(+3.64%) |
Oct 18, 2018 | 43.61 | 44.01 | 42.86 | 42.94 | 7,857,845 | -0.66(-1.52%) |
Oct 17, 2018 | 42.84 | 44.09 | 42.76 | 43.61 | 9,175,905 | +0.74(+1.73%) |
Oct 16, 2018 | 42.30 | 43.03 | 42.13 | 42.86 | 6,226,077 | +0.75(+1.78%) |
Oct 15, 2018 | 41.79 | 42.49 | 41.79 | 42.11 | 6,246,474 | +0.18(+0.42%) |
Oct 12, 2018 | 41.70 | 42.08 | 41.00 | 41.94 | 12,225,699 | +0.32(+0.78%) |
Oct 11, 2018 | 43.27 | 43.47 | 41.42 | 41.61 | 12,410,078 | -1.48(-3.44%) |
Oct 10, 2018 | 43.15 | 44.09 | 43.09 | 43.10 | 10,087,655 | -0.26(-0.59%) |
Oct 09, 2018 | 44.30 | 44.44 | 42.98 | 43.35 | 11,040,863 | -0.77(-1.73%) |
Oct 08, 2018 | 43.18 | 44.31 | 43.18 | 44.12 | 7,839,017 | +0.90(+2.09%) |
Oct 05, 2018 | 43.06 | 43.33 | 42.70 | 43.21 | 5,385,055 | +0.29(+0.67%) |
Oct 04, 2018 | 42.87 | 43.20 | 42.63 | 42.93 | 5,625,584 | -0.06(-0.14%) |
Oct 03, 2018 | 43.35 | 43.68 | 42.82 | 42.99 | 6,978,008 | -0.26(-0.59%) |
Oct 02, 2018 | 42.96 | 43.52 | 42.88 | 43.24 | 5,083,279 | +0.30(+0.70%) |
Oct 01, 2018 | 42.90 | 43.25 | 42.69 | 42.94 | 8,030,247 | +0.33(+0.78%) |
Sep 28, 2018 | 42.51 | 42.86 | 42.06 | 42.61 | 8,414,060 | +0.05(+0.13%) |
Sep 27, 2018 | 42.61 | 43.13 | 42.00 | 42.55 | 10,193,234 | -0.10(-0.24%) |
Sep 26, 2018 | 43.23 | 43.23 | 42.58 | 42.66 | 7,031,220 | -0.38(-0.88%) |
Sep 25, 2018 | 43.80 | 43.95 | 42.99 | 43.03 | 4,931,928 | -0.66(-1.52%) |
Sep 24, 2018 | 44.07 | 44.30 | 43.48 | 43.70 | 6,116,458 | -0.46(-1.05%) |
Sep 21, 2018 | 44.79 | 44.80 | 44.11 | 44.16 | 14,930,449 | -0.35(-0.78%) |
Sep 20, 2018 | 44.29 | 44.80 | 44.24 | 44.51 | 6,938,584 | +0.53(+1.20%) |
Sep 19, 2018 | 44.32 | 44.42 | 43.93 | 43.98 | 6,569,703 | -0.16(-0.37%) |
Sep 18, 2018 | 44.73 | 44.88 | 43.59 | 44.15 | 9,422,459 | -0.97(-2.14%) |
Sep 17, 2018 | 44.86 | 45.22 | 44.61 | 45.11 | 9,692,745 | -0.48(-1.05%) |
Sep 14, 2018 | 45.85 | 45.89 | 45.31 | 45.59 | 5,113,571 | -0.40(-0.87%) |
Sep 13, 2018 | 45.81 | 46.32 | 45.54 | 46.00 | 7,607,131 | +0.29(+0.63%) |
Sep 12, 2018 | 45.02 | 46.03 | 44.69 | 45.71 | 8,664,512 | +1.05(+2.35%) |
Sep 11, 2018 | 44.34 | 44.74 | 43.83 | 44.66 | 9,852,437 | +0.40(+0.91%) |
Sep 10, 2018 | 43.99 | 44.44 | 43.92 | 44.26 | 10,716,181 | +0.50(+1.15%) |
Sep 07, 2018 | 43.83 | 43.85 | 43.43 | 43.75 | 8,815,660 | -0.16(-0.37%) |
Sep 06, 2018 | 44.10 | 44.26 | 43.34 | 43.92 | 11,410,429 | -0.15(-0.35%) |
Sep 05, 2018 | 43.80 | 44.62 | 43.52 | 44.07 | 9,136,851 | +0.26(+0.60%) |
Sep 04, 2018 | 45.19 | 45.32 | 43.72 | 43.81 | 8,948,641 | -1.24(-2.76%) |
Aug 31, 2018 | 45.05 | 45.05 | 45.05 | 0 | +0.04(+0.09%) | |
Aug 30, 2018 | 45.72 | 46.06 | 44.97 | 45.01 | 6,549,387 | -0.84(-1.82%) |
Aug 29, 2018 | 45.54 | 45.90 | 45.28 | 45.85 | 6,711,318 | +0.39(+0.87%) |
Aug 28, 2018 | 46.01 | 46.29 | 45.45 | 45.45 | 5,553,167 | -0.60(-1.31%) |
Aug 27, 2018 | 45.89 | 46.29 | 45.76 | 46.06 | 4,522,798 | +0.42(+0.91%) |
Aug 24, 2018 | 45.55 | 45.94 | 45.43 | 45.64 | 5,837,356 | +0.18(+0.39%) |
Aug 23, 2018 | 45.82 | 46.00 | 45.42 | 45.46 | 6,699,604 | -0.58(-1.26%) |
Aug 22, 2018 | 46.37 | 46.47 | 45.88 | 46.04 | 4,171,091 | -0.22(-0.48%) |
Aug 21, 2018 | 46.97 | 46.97 | 46.07 | 46.27 | 6,272,735 | -0.62(-1.32%) |
Aug 20, 2018 | 47.19 | 47.69 | 46.86 | 46.88 | 6,010,350 | -0.29(-0.62%) |
Aug 17, 2018 | 46.62 | 47.40 | 46.21 | 47.18 | 8,299,982 | +0.77(+1.65%) |
Aug 16, 2018 | 45.59 | 46.51 | 45.48 | 46.41 | 8,099,638 | +1.21(+2.68%) |
Aug 15, 2018 | 45.56 | 45.58 | 45.12 | 45.20 | 6,927,795 | -0.33(-0.72%) |
Aug 14, 2018 | 45.52 | 45.94 | 45.46 | 45.53 | 5,803,895 | +0.18(+0.40%) |
Aug 13, 2018 | 45.50 | 45.68 | 45.00 | 45.35 | 7,569,371 | -0.28(-0.62%) |
Aug 10, 2018 | 45.72 | 45.90 | 45.21 | 45.63 | 6,690,366 | -0.27(-0.58%) |
Aug 09, 2018 | 46.22 | 46.37 | 45.65 | 45.90 | 8,586,813 | -0.21(-0.46%) |
Aug 08, 2018 | 45.96 | 46.55 | 45.52 | 46.11 | 14,449,859 | -0.80(-1.70%) |
Aug 07, 2018 | 47.81 | 47.84 | 46.73 | 46.91 | 8,551,042 | -0.75(-1.57%) |
Aug 06, 2018 | 48.84 | 49.05 | 47.54 | 47.66 | 9,742,937 | -1.67(-3.38%) |
Aug 03, 2018 | 46.66 | 49.72 | 46.19 | 49.33 | 21,176,616 | +3.89(+8.55%) |
Aug 02, 2018 | 45.21 | 45.63 | 44.55 | 45.44 | 8,423,954 | +0.09(+0.20%) |
Aug 01, 2018 | 45.90 | 45.98 | 45.33 | 45.35 | 5,246,174 | -0.74(-1.61%) |
Jul 31, 2018 | 46.37 | 46.79 | 45.91 | 46.09 | 8,474,721 | -0.02(-0.05%) |
Jul 30, 2018 | 45.98 | 46.37 | 45.76 | 46.11 | 4,893,046 | +0.02(+0.03%) |
Jul 27, 2018 | 46.36 | 46.70 | 45.81 | 46.10 | 4,929,668 | -0.17(-0.36%) |
Jul 26, 2018 | 47.20 | 46.07 | 46.27 | 5,335,750 | +0.49(+1.07%) | |
Jul 25, 2018 | 45.68 | 45.90 | 45.09 | 45.78 | 4,855,298 | +0.13(+0.28%) |
Jul 24, 2018 | 46.13 | 46.13 | 45.25 | 45.65 | 8,330,784 | -0.48(-1.04%) |
Jul 23, 2018 | 46.20 | 46.58 | 46.01 | 46.13 | 6,348,481 | -0.30(-0.64%) |
Jul 20, 2018 | 46.87 | 46.95 | 46.32 | 46.43 | 7,595,310 | -0.50(-1.06%) |
Jul 19, 2018 | 46.90 | 47.44 | 46.57 | 46.92 | 8,938,516 | -0.19(-0.41%) |
Jul 18, 2018 | 48.23 | 48.33 | 47.08 | 47.12 | 6,792,825 | -1.12(-2.32%) |
Jul 17, 2018 | 47.92 | 48.48 | 47.85 | 48.23 | 6,578,303 | +0.31(+0.65%) |
Jul 16, 2018 | 48.87 | 48.95 | 47.88 | 47.92 | 5,442,976 | -0.93(-1.90%) |
Jul 13, 2018 | 48.84 | 5,226,112 | +0.16(+0.33%) | |||
Jul 12, 2018 | 48.91 | 48.96 | 48.42 | 48.68 | 3,477,046 | -0.08(-0.16%) |
Jul 11, 2018 | 48.89 | 49.17 | 48.58 | 48.76 | 3,294,533 | -0.20(-0.41%) |
Jul 10, 2018 | 49.22 | 49.22 | 48.45 | 48.96 | 4,068,389 | +0.02(+0.05%) |
Jul 09, 2018 | 49.46 | 49.53 | 48.67 | 48.94 | 4,025,252 | -0.35(-0.71%) |
Jul 06, 2018 | 49.39 | 48.71 | 49.29 | 4,353,022 | +0.37(+0.75%) | |
Jul 05, 2018 | 48.41 | 48.96 | 47.92 | 48.92 | 3,705,019 | +1.00(+2.09%) |
Jul 03, 2018 | 47.92 | 47.92 | 47.92 | 0 | +0.42(+0.89%) | |
Jul 02, 2018 | 47.81 | 47.88 | 47.06 | 47.50 | 4,789,757 | -0.56(-1.16%) |
Jun 29, 2018 | 48.12 | 48.37 | 47.53 | 48.06 | 4,983,805 | +0.13(+0.27%) |
Jun 28, 2018 | 48.07 | 48.44 | 47.82 | 47.93 | 4,821,095 | -0.03(-0.06%) |
Jun 27, 2018 | 48.19 | 48.82 | 47.82 | 47.96 | 4,248,597 | -0.40(-0.82%) |
Jun 26, 2018 | 48.64 | 48.66 | 47.70 | 48.35 | 5,476,887 | -0.08(-0.17%) |
Jun 25, 2018 | 48.08 | 49.37 | 48.06 | 48.44 | 6,504,211 | +0.08(+0.17%) |
Jun 22, 2018 | 48.05 | 48.54 | 47.93 | 48.35 | 5,551,976 | +0.49(+1.02%) |
Jun 21, 2018 | 48.23 | 48.35 | 47.62 | 47.86 | 6,476,593 | -0.36(-0.75%) |
Jun 20, 2018 | 47.64 | 48.45 | 47.43 | 48.22 | 7,879,255 | +0.69(+1.45%) |
Jun 19, 2018 | 46.35 | 47.64 | 46.28 | 47.54 | 7,809,770 | +0.97(+2.09%) |
Jun 18, 2018 | 46.99 | 47.93 | 46.26 | 46.56 | 5,870,970 | -0.57(-1.20%) |
Jun 15, 2018 | 47.15 | 46.41 | 47.13 | 9,956,287 | +0.72(+1.55%) | |
Jun 14, 2018 | 46.20 | 46.67 | 45.85 | 46.41 | 4,670,360 | +0.44(+0.95%) |
Jun 13, 2018 | 46.17 | 46.42 | 45.63 | 45.98 | 4,546,407 | -0.02(-0.03%) |
Jun 12, 2018 | 46.07 | 46.40 | 45.36 | 45.99 | 5,633,143 | +0.18(+0.40%) |
Jun 11, 2018 | 44.83 | 46.01 | 44.81 | 45.81 | 6,865,432 | +1.08(+2.41%) |
Jun 08, 2018 | 44.21 | 44.82 | 44.12 | 44.73 | 5,577,528 | +0.61(+1.39%) |
Jun 07, 2018 | 43.99 | 44.49 | 43.66 | 44.12 | 5,884,812 | -0.19(-0.43%) |
Jun 06, 2018 | 43.61 | 44.31 | 6,309,734 | +0.00(+0.00%) | ||
Jun 05, 2018 | 44.97 | 44.97 | 44.11 | 44.31 | 6,431,865 | -0.38(-0.86%) |
Jun 04, 2018 | 44.25 | 44.87 | 44.18 | 44.69 | 4,740,523 | +0.59(+1.34%) |
Jun 01, 2018 | 44.09 | 44.51 | 43.82 | 44.10 | 6,203,521 | +0.13(+0.30%) |
May 31, 2018 | 44.97 | 45.09 | 43.72 | 43.97 | 8,872,543 | -1.04(-2.31%) |
May 30, 2018 | 44.10 | 45.18 | 43.94 | 45.01 | 7,303,771 | +1.10(+2.51%) |
May 29, 2018 | 44.04 | 44.26 | 43.56 | 43.91 | 5,531,425 | -0.28(-0.64%) |
May 25, 2018 | 44.19 | 44.19 | 44.19 | 0 | +0.54(+1.24%) | |
May 24, 2018 | 43.60 | 43.73 | 43.13 | 43.65 | 3,595,667 | +0.06(+0.14%) |
May 23, 2018 | 43.07 | 43.67 | 43.07 | 43.59 | 4,097,999 | +0.31(+0.71%) |
May 22, 2018 | 43.28 | 43.80 | 43.00 | 43.28 | 5,463,601 | +0.10(+0.23%) |
May 21, 2018 | 43.60 | 43.87 | 42.99 | 43.18 | 5,997,917 | -0.26(-0.60%) |
May 18, 2018 | 44.07 | 44.11 | 42.62 | 43.44 | 12,456,475 | -0.97(-2.19%) |
May 17, 2018 | 44.92 | 45.01 | 44.15 | 44.41 | 6,136,122 | -0.46(-1.03%) |
May 16, 2018 | 44.70 | 44.90 | 44.30 | 44.88 | 5,725,830 | +0.19(+0.42%) |
May 15, 2018 | 44.78 | 45.03 | 44.37 | 44.69 | 7,481,115 | -0.18(-0.40%) |
May 14, 2018 | 44.94 | 45.11 | 44.60 | 44.87 | 5,586,705 | +0.03(+0.07%) |
May 11, 2018 | 44.64 | 45.31 | 44.64 | 44.84 | 5,258,515 | +0.15(+0.34%) |
May 10, 2018 | 44.47 | 44.92 | 44.32 | 44.69 | 5,197,540 | +0.42(+0.96%) |
May 09, 2018 | 44.61 | 44.90 | 43.97 | 44.26 | 6,608,526 | -0.21(-0.48%) |
May 08, 2018 | 44.42 | 44.76 | 43.61 | 44.48 | 9,463,659 | -0.05(-0.12%) |
May 07, 2018 | 44.28 | 44.84 | 44.05 | 44.53 | 9,693,742 | +0.62(+1.41%) |
May 04, 2018 | 41.63 | 44.24 | 41.40 | 43.91 | 12,182,750 | +2.32(+5.57%) |
May 03, 2018 | 42.59 | 42.69 | 41.59 | 41.59 | 13,714,520 | +0.57(+1.38%) |
May 02, 2018 | 42.30 | 42.35 | 40.96 | 41.02 | 11,946,542 | -1.14(-2.69%) |