Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 53.87 | 54.24 | 52.84 | 53.39 | 1,053,669 | -0.84(-1.55%) |
Apr 29, 2019 | 54.20 | 55.49 | 53.84 | 54.23 | 687,484 | +0.05(+0.09%) |
Apr 26, 2019 | 53.68 | 54.40 | 53.46 | 54.18 | 1,198,800 | +0.48(+0.89%) |
Apr 25, 2019 | 53.06 | 54.23 | 52.96 | 53.70 | 610,289 | +0.47(+0.88%) |
Apr 24, 2019 | 53.35 | 53.77 | 53.00 | 53.23 | 755,284 | -0.11(-0.21%) |
Apr 23, 2019 | 51.92 | 54.15 | 51.60 | 53.34 | 1,614,124 | +1.41(+2.72%) |
Apr 22, 2019 | 52.35 | 52.59 | 51.35 | 51.93 | 1,319,873 | -0.75(-1.42%) |
Apr 18, 2019 | 52.70 | 52.95 | 51.80 | 52.68 | 1,393,300 | -0.05(-0.09%) |
Apr 17, 2019 | 50.60 | 53.04 | 50.50 | 52.73 | 3,397,904 | +2.48(+4.94%) |
Apr 16, 2019 | 48.18 | 50.62 | 48.15 | 50.25 | 1,930,181 | +2.26(+4.71%) |
Apr 15, 2019 | 47.80 | 48.36 | 47.30 | 47.99 | 777,854 | +0.05(+0.10%) |
Apr 12, 2019 | 49.66 | 50.04 | 47.24 | 47.94 | 1,551,200 | -1.49(-3.01%) |
Apr 11, 2019 | 49.80 | 50.36 | 49.17 | 49.43 | 1,113,935 | -0.37(-0.74%) |
Apr 10, 2019 | 49.00 | 49.85 | 48.68 | 49.80 | 1,249,796 | +0.72(+1.47%) |
Apr 09, 2019 | 47.51 | 49.27 | 47.26 | 49.08 | 1,191,838 | +1.59(+3.35%) |
Apr 08, 2019 | 48.57 | 48.58 | 47.30 | 47.49 | 886,515 | -1.27(-2.60%) |
Apr 05, 2019 | 49.13 | 49.38 | 48.41 | 48.76 | 750,300 | -0.13(-0.27%) |
Apr 04, 2019 | 48.44 | 48.93 | 48.00 | 48.89 | 894,778 | +0.28(+0.58%) |
Apr 03, 2019 | 48.40 | 49.22 | 47.77 | 48.61 | 1,044,627 | +0.67(+1.40%) |
Apr 02, 2019 | 48.17 | 48.46 | 47.85 | 47.94 | 963,731 | -0.33(-0.68%) |
Apr 01, 2019 | 48.98 | 49.13 | 48.05 | 48.27 | 888,091 | +0.25(+0.52%) |
Mar 29, 2019 | 47.72 | 48.55 | 46.96 | 48.02 | 1,228,000 | +1.00(+2.13%) |
Mar 28, 2019 | 46.43 | 48.45 | 46.26 | 47.02 | 1,957,716 | +1.13(+2.46%) |
Mar 27, 2019 | 45.93 | 46.20 | 43.97 | 45.89 | 2,050,365 | -0.10(-0.22%) |
Mar 26, 2019 | 46.81 | 47.31 | 45.62 | 45.99 | 1,498,199 | -0.34(-0.73%) |
Mar 25, 2019 | 48.00 | 48.00 | 45.58 | 46.33 | 3,815,679 | -1.94(-4.02%) |
Mar 22, 2019 | 50.97 | 50.97 | 48.24 | 48.27 | 2,097,900 | -2.99(-5.83%) |
Mar 21, 2019 | 50.02 | 51.49 | 50.00 | 51.26 | 985,388 | +0.86(+1.71%) |
Mar 20, 2019 | 52.14 | 52.17 | 50.12 | 50.40 | 1,260,532 | -1.80(-3.45%) |
Mar 19, 2019 | 51.61 | 52.68 | 51.14 | 52.20 | 1,214,818 | +1.05(+2.05%) |
Mar 18, 2019 | 51.33 | 51.80 | 50.15 | 51.15 | 926,712 | +0.06(+0.12%) |
Mar 15, 2019 | 51.70 | 52.25 | 50.76 | 51.09 | 1,014,400 | -0.37(-0.72%) |
Mar 14, 2019 | 51.18 | 51.88 | 51.00 | 51.46 | 1,161,118 | +0.23(+0.45%) |
Mar 13, 2019 | 51.27 | 52.23 | 51.12 | 51.23 | 1,062,976 | -0.10(-0.19%) |
Mar 12, 2019 | 52.17 | 52.20 | 50.12 | 51.33 | 1,474,522 | -0.60(-1.16%) |
Mar 11, 2019 | 50.36 | 51.97 | 50.36 | 51.93 | 1,812,586 | +1.57(+3.12%) |
Mar 08, 2019 | 49.30 | 50.53 | 48.75 | 50.36 | 1,615,600 | +0.24(+0.48%) |
Mar 07, 2019 | 51.61 | 51.74 | 49.57 | 50.12 | 3,049,316 | -1.68(-3.24%) |
Mar 06, 2019 | 53.24 | 53.35 | 51.30 | 51.80 | 1,817,641 | -1.76(-3.29%) |
Mar 05, 2019 | 52.31 | 53.77 | 52.28 | 53.56 | 1,809,757 | +0.96(+1.83%) |
Mar 04, 2019 | 55.61 | 55.88 | 52.15 | 52.60 | 4,253,729 | -2.86(-5.16%) |
Mar 01, 2019 | 57.64 | 57.66 | 55.25 | 55.46 | 3,691,400 | -1.45(-2.55%) |
Feb 28, 2019 | 57.21 | 58.30 | 56.84 | 56.91 | 2,446,279 | -0.10(-0.18%) |
Feb 27, 2019 | 55.99 | 57.43 | 55.60 | 57.01 | 3,721,938 | +1.26(+2.26%) |
Feb 26, 2019 | 55.19 | 56.33 | 54.68 | 55.75 | 2,588,717 | +0.09(+0.16%) |
Feb 25, 2019 | 55.65 | 56.85 | 55.54 | 55.66 | 2,075,546 | +0.19(+0.34%) |
Feb 22, 2019 | 53.75 | 55.75 | 53.55 | 55.47 | 4,200,900 | +1.93(+3.60%) |
Feb 21, 2019 | 54.05 | 54.14 | 52.85 | 53.54 | 3,169,044 | +0.02(+0.04%) |
Feb 20, 2019 | 53.74 | 54.06 | 52.57 | 53.52 | 3,353,693 | -0.63(-1.16%) |
Feb 19, 2019 | 50.11 | 54.18 | 49.71 | 54.15 | 4,701,576 | +4.04(+8.06%) |
Feb 15, 2019 | 52.00 | 53.64 | 49.85 | 50.11 | 6,200,000 | -1.42(-2.76%) |
Feb 14, 2019 | 59.76 | 59.94 | 51.17 | 51.53 | 16,663,243 | -7.66(-12.94%) |
Feb 13, 2019 | 59.39 | 59.70 | 58.18 | 59.19 | 3,973,014 | +0.34(+0.58%) |
Feb 12, 2019 | 58.04 | 59.28 | 57.17 | 58.85 | 2,884,245 | +1.23(+2.13%) |
Feb 11, 2019 | 57.10 | 57.86 | 56.05 | 57.62 | 2,001,129 | +1.42(+2.53%) |
Feb 08, 2019 | 53.55 | 56.24 | 53.11 | 56.20 | 1,820,000 | +1.66(+3.04%) |
Feb 07, 2019 | 55.01 | 55.83 | 53.76 | 54.54 | 1,868,530 | -0.85(-1.53%) |
Feb 06, 2019 | 54.65 | 55.51 | 52.52 | 55.39 | 2,005,211 | +0.99(+1.82%) |
Feb 05, 2019 | 53.89 | 54.88 | 53.28 | 54.40 | 2,063,884 | +1.49(+2.82%) |
Feb 04, 2019 | 52.43 | 53.16 | 51.20 | 52.91 | 1,150,905 | +0.56(+1.07%) |
Feb 01, 2019 | 52.14 | 52.66 | 50.72 | 52.35 | 2,095,600 | +0.89(+1.73%) |
Jan 31, 2019 | 50.00 | 51.68 | 49.26 | 51.46 | 1,836,158 | +1.64(+3.29%) |
Jan 30, 2019 | 50.33 | 50.61 | 48.51 | 49.82 | 1,831,339 | +0.13(+0.26%) |
Jan 29, 2019 | 49.78 | 50.19 | 48.22 | 49.69 | 1,427,289 | -0.30(-0.60%) |
Jan 28, 2019 | 48.08 | 50.48 | 47.60 | 49.99 | 2,022,949 | +0.88(+1.79%) |
Jan 25, 2019 | 46.96 | 49.11 | 46.81 | 49.11 | 3,062,100 | +3.06(+6.64%) |
Jan 24, 2019 | 47.77 | 47.85 | 44.16 | 46.05 | 7,666,540 | -3.60(-7.25%) |
Jan 23, 2019 | 50.08 | 50.73 | 48.79 | 49.65 | 1,761,691 | -0.40(-0.80%) |
Jan 22, 2019 | 49.41 | 51.54 | 49.18 | 50.05 | 2,032,288 | -0.03(-0.06%) |
Jan 18, 2019 | 50.47 | 52.18 | 49.87 | 50.08 | 2,572,400 | +0.44(+0.89%) |
Jan 17, 2019 | 47.48 | 50.02 | 46.89 | 49.64 | 1,797,549 | +2.11(+4.44%) |
Jan 16, 2019 | 47.35 | 48.60 | 47.25 | 47.53 | 1,732,391 | +0.29(+0.61%) |
Jan 15, 2019 | 47.20 | 48.08 | 46.82 | 47.24 | 1,747,696 | +0.18(+0.38%) |
Jan 14, 2019 | 46.94 | 47.71 | 46.38 | 47.06 | 1,452,006 | -0.76(-1.59%) |
Jan 11, 2019 | 47.31 | 47.89 | 47.15 | 47.82 | 1,476,000 | -0.11(-0.23%) |
Jan 10, 2019 | 47.92 | 48.27 | 45.70 | 47.93 | 2,904,225 | -1.31(-2.66%) |
Jan 09, 2019 | 48.57 | 49.78 | 48.25 | 49.24 | 1,959,231 | +1.17(+2.43%) |
Jan 08, 2019 | 47.64 | 48.60 | 46.70 | 48.07 | 2,617,859 | +1.32(+2.82%) |
Jan 07, 2019 | 45.50 | 47.27 | 44.27 | 46.75 | 2,108,927 | +2.02(+4.52%) |
Jan 04, 2019 | 43.19 | 45.55 | 43.14 | 44.73 | 3,030,300 | +2.57(+6.10%) |
Jan 03, 2019 | 43.65 | 44.20 | 42.12 | 42.16 | 2,140,039 | -1.70(-3.88%) |
Jan 02, 2019 | 43.05 | 44.62 | 41.51 | 43.86 | 2,387,263 | +0.14(+0.32%) |
Dec 31, 2018 | 44.97 | 45.77 | 43.04 | 43.72 | 6,378,100 | +1.94(+4.64%) |
Dec 28, 2018 | 42.48 | 42.93 | 40.93 | 41.78 | 1,704,200 | -0.43(-1.02%) |
Dec 27, 2018 | 42.49 | 43.00 | 40.19 | 42.21 | 1,875,099 | -0.93(-2.16%) |
Dec 26, 2018 | 41.30 | 43.23 | 40.36 | 43.14 | 1,802,170 | +2.29(+5.61%) |
Dec 24, 2018 | 40.95 | 42.49 | 40.81 | 40.85 | 1,495,400 | -1.39(-3.29%) |
Dec 21, 2018 | 46.31 | 46.69 | 42.10 | 42.24 | 2,970,800 | -3.75(-8.15%) |
Dec 20, 2018 | 48.16 | 48.81 | 44.33 | 45.99 | 4,329,680 | -2.76(-5.66%) |
Dec 19, 2018 | 52.41 | 52.84 | 48.16 | 48.75 | 3,372,053 | -3.35(-6.43%) |
Dec 18, 2018 | 50.91 | 52.54 | 50.71 | 52.10 | 2,062,588 | +1.75(+3.48%) |
Dec 17, 2018 | 50.80 | 52.33 | 49.79 | 50.35 | 1,931,301 | -1.76(-3.38%) |
Dec 14, 2018 | 52.87 | 53.70 | 51.82 | 52.11 | 2,424,400 | -2.58(-4.72%) |
Dec 13, 2018 | 58.52 | 58.63 | 54.66 | 54.69 | 2,148,050 | -3.72(-6.37%) |
Dec 12, 2018 | 57.10 | 59.39 | 56.76 | 58.41 | 2,708,508 | +3.15(+5.70%) |
Dec 11, 2018 | 57.48 | 58.31 | 55.18 | 55.26 | 2,626,584 | -0.70(-1.25%) |
Dec 10, 2018 | 59.00 | 59.40 | 54.96 | 55.96 | 2,493,194 | -2.49(-4.26%) |
Dec 07, 2018 | 62.60 | 63.91 | 57.93 | 58.45 | 1,892,500 | -4.16(-6.64%) |
Dec 06, 2018 | 65.65 | 65.96 | 61.26 | 62.61 | 2,729,527 | -5.77(-8.44%) |
Dec 04, 2018 | 69.40 | 69.91 | 67.02 | 68.38 | 1,998,500 | -1.11(-1.60%) |
Dec 03, 2018 | 70.00 | 70.26 | 68.06 | 69.49 | 1,816,687 | +2.14(+3.18%) |
Nov 30, 2018 | 64.94 | 68.24 | 64.78 | 67.35 | 2,739,800 | +2.38(+3.66%) |
Nov 29, 2018 | 65.37 | 66.02 | 64.68 | 64.97 | 1,529,397 | -1.02(-1.55%) |
Nov 28, 2018 | 63.59 | 66.33 | 62.02 | 65.99 | 2,857,196 | +3.17(+5.05%) |
Nov 27, 2018 | 64.00 | 64.50 | 62.44 | 62.82 | 4,014,554 | -3.56(-5.36%) |
Nov 26, 2018 | 69.01 | 69.28 | 66.12 | 66.38 | 1,583,584 | -1.66(-2.44%) |
Nov 23, 2018 | 65.00 | 68.17 | 64.76 | 68.04 | 1,267,000 | +2.75(+4.21%) |
Nov 21, 2018 | 65.29 | 65.29 | 65.29 | 0 | +2.11(+3.34%) | |
Nov 20, 2018 | 63.31 | 66.36 | 62.30 | 63.18 | 2,465,399 | -3.95(-5.88%) |
Nov 19, 2018 | 69.61 | 71.54 | 65.82 | 67.13 | 2,500,927 | -2.92(-4.17%) |
Nov 16, 2018 | 67.91 | 71.58 | 66.93 | 70.05 | 3,179,500 | +1.83(+2.68%) |
Nov 15, 2018 | 65.00 | 68.45 | 63.23 | 68.22 | 2,569,723 | +3.77(+5.85%) |
Nov 14, 2018 | 67.15 | 72.27 | 61.76 | 64.45 | 9,749,570 | +5.87(+10.02%) |
Nov 13, 2018 | 57.48 | 59.64 | 57.01 | 58.58 | 1,929,927 | +1.49(+2.61%) |
Nov 12, 2018 | 59.66 | 60.57 | 57.05 | 57.09 | 1,890,151 | -2.90(-4.83%) |
Nov 09, 2018 | 58.99 | 60.16 | 58.31 | 59.99 | 833,200 | -0.14(-0.23%) |
Nov 08, 2018 | 61.50 | 61.59 | 59.70 | 60.13 | 836,442 | -1.46(-2.37%) |
Nov 07, 2018 | 59.91 | 61.78 | 59.40 | 61.59 | 1,296,953 | +2.31(+3.90%) |
Nov 06, 2018 | 57.98 | 59.64 | 57.98 | 59.28 | 1,186,252 | +1.01(+1.73%) |
Nov 05, 2018 | 58.45 | 58.78 | 56.44 | 58.27 | 1,417,785 | -0.03(-0.05%) |
Nov 02, 2018 | 56.22 | 59.28 | 56.03 | 58.30 | 1,633,200 | +2.81(+5.06%) |
Nov 01, 2018 | 54.64 | 55.66 | 53.09 | 55.49 | 1,110,204 | +0.92(+1.69%) |
Oct 31, 2018 | 51.90 | 54.63 | 51.70 | 54.57 | 1,228,457 | +3.61(+7.08%) |
Oct 30, 2018 | 48.06 | 51.87 | 48.00 | 50.96 | 1,025,823 | +2.87(+5.97%) |
Oct 29, 2018 | 47.57 | 49.54 | 47.32 | 48.09 | 764,860 | +0.67(+1.41%) |
Oct 26, 2018 | 47.30 | 48.62 | 46.25 | 47.42 | 795,800 | -0.73(-1.52%) |
Oct 25, 2018 | 47.34 | 48.71 | 47.34 | 48.15 | 681,594 | +1.03(+2.19%) |
Oct 24, 2018 | 48.74 | 49.70 | 47.04 | 47.12 | 787,957 | -1.26(-2.60%) |
Oct 23, 2018 | 48.72 | 49.44 | 46.85 | 48.38 | 1,018,207 | -2.43(-4.78%) |
Oct 22, 2018 | 50.99 | 51.57 | 49.69 | 50.81 | 559,862 | +0.97(+1.95%) |
Oct 19, 2018 | 52.23 | 52.77 | 49.60 | 49.84 | 1,086,700 | -2.10(-4.04%) |
Oct 18, 2018 | 52.00 | 52.82 | 51.34 | 51.94 | 709,399 | -0.51(-0.97%) |
Oct 17, 2018 | 53.40 | 53.47 | 51.59 | 52.45 | 797,339 | -1.22(-2.27%) |
Oct 16, 2018 | 51.13 | 53.70 | 51.01 | 53.67 | 956,635 | +2.97(+5.86%) |
Oct 15, 2018 | 50.44 | 50.92 | 49.65 | 50.70 | 987,554 | +0.26(+0.52%) |
Oct 12, 2018 | 49.07 | 50.56 | 48.98 | 50.44 | 1,704,800 | +3.25(+6.89%) |
Oct 11, 2018 | 47.43 | 49.19 | 47.02 | 47.19 | 1,421,149 | -0.85(-1.77%) |
Oct 10, 2018 | 52.65 | 52.65 | 48.04 | 48.04 | 3,034,685 | -5.13(-9.65%) |
Oct 09, 2018 | 54.99 | 55.38 | 52.80 | 53.17 | 1,023,683 | -1.08(-1.99%) |
Oct 08, 2018 | 56.60 | 57.48 | 53.44 | 54.25 | 910,336 | -2.71(-4.76%) |
Oct 05, 2018 | 55.66 | 57.66 | 55.47 | 56.96 | 1,092,400 | +0.91(+1.62%) |
Oct 04, 2018 | 58.08 | 58.56 | 54.75 | 56.05 | 1,560,717 | -2.71(-4.61%) |
Oct 03, 2018 | 59.92 | 60.00 | 58.03 | 58.76 | 770,242 | -0.46(-0.78%) |
Oct 02, 2018 | 61.70 | 61.70 | 59.02 | 59.22 | 1,044,284 | -2.53(-4.10%) |
Oct 01, 2018 | 65.21 | 65.80 | 61.25 | 61.75 | 1,298,036 | -2.79(-4.32%) |
Sep 28, 2018 | 63.81 | 65.82 | 63.55 | 64.54 | 1,062,300 | +0.52(+0.81%) |
Sep 27, 2018 | 63.93 | 64.88 | 62.30 | 64.02 | 1,535,241 | +0.38(+0.60%) |
Sep 26, 2018 | 58.14 | 64.30 | 58.11 | 63.64 | 3,938,742 | +5.65(+9.74%) |
Sep 25, 2018 | 58.19 | 59.36 | 57.79 | 57.99 | 439,586 | -0.03(-0.05%) |
Sep 24, 2018 | 57.14 | 58.25 | 56.77 | 58.02 | 371,255 | +0.72(+1.26%) |
Sep 21, 2018 | 56.66 | 57.50 | 56.21 | 57.30 | 809,500 | +0.29(+0.51%) |
Sep 20, 2018 | 56.96 | 57.50 | 55.50 | 57.01 | 477,354 | +0.49(+0.87%) |
Sep 19, 2018 | 59.37 | 59.68 | 55.74 | 56.52 | 1,015,975 | -2.58(-4.37%) |
Sep 18, 2018 | 57.90 | 60.13 | 57.83 | 59.10 | 766,090 | +1.56(+2.71%) |
Sep 17, 2018 | 57.98 | 58.71 | 56.90 | 57.54 | 424,213 | -0.60(-1.03%) |
Sep 14, 2018 | 58.99 | 59.00 | 57.10 | 58.14 | 529,900 | -0.87(-1.47%) |
Sep 13, 2018 | 59.67 | 60.75 | 58.61 | 59.01 | 520,875 | -0.76(-1.27%) |
Sep 12, 2018 | 59.65 | 60.76 | 58.12 | 59.77 | 615,615 | +0.28(+0.47%) |
Sep 11, 2018 | 57.18 | 59.72 | 57.18 | 59.49 | 708,195 | +1.80(+3.12%) |
Sep 10, 2018 | 55.83 | 58.00 | 55.83 | 57.69 | 660,941 | +1.79(+3.20%) |
Sep 07, 2018 | 54.80 | 56.95 | 54.72 | 55.90 | 458,300 | +0.69(+1.25%) |
Sep 06, 2018 | 56.35 | 57.40 | 54.55 | 55.21 | 636,823 | -0.62(-1.11%) |
Sep 05, 2018 | 59.92 | 59.96 | 55.46 | 55.83 | 1,388,430 | -4.41(-7.32%) |
Sep 04, 2018 | 60.63 | 60.76 | 58.34 | 60.24 | 651,011 | -0.63(-1.03%) |
Aug 31, 2018 | 60.87 | 60.87 | 60.87 | 0 | +0.93(+1.55%) | |
Aug 30, 2018 | 59.22 | 60.45 | 59.12 | 59.94 | 547,863 | +0.61(+1.03%) |
Aug 29, 2018 | 58.43 | 59.49 | 58.18 | 59.33 | 402,596 | +0.63(+1.07%) |
Aug 28, 2018 | 58.24 | 59.55 | 57.62 | 58.70 | 701,011 | +0.68(+1.17%) |
Aug 27, 2018 | 56.79 | 58.70 | 56.68 | 58.02 | 755,189 | +1.52(+2.69%) |
Aug 24, 2018 | 56.35 | 57.11 | 56.18 | 56.50 | 579,500 | +0.20(+0.36%) |
Aug 23, 2018 | 55.11 | 56.30 | 54.98 | 56.30 | 803,131 | +1.05(+1.90%) |
Aug 22, 2018 | 53.94 | 55.50 | 53.65 | 55.25 | 576,185 | +1.22(+2.26%) |
Aug 21, 2018 | 54.01 | 54.86 | 53.69 | 54.03 | 910,189 | +0.25(+0.46%) |
Aug 20, 2018 | 50.98 | 54.16 | 50.98 | 53.78 | 1,046,915 | +2.93(+5.76%) |
Aug 17, 2018 | 51.36 | 51.75 | 50.43 | 50.85 | 764,800 | -0.70(-1.36%) |
Aug 16, 2018 | 50.88 | 52.72 | 50.38 | 51.55 | 1,165,406 | +0.70(+1.38%) |
Aug 15, 2018 | 51.05 | 51.42 | 49.68 | 50.85 | 1,308,308 | -0.69(-1.34%) |
Aug 14, 2018 | 53.74 | 53.83 | 50.82 | 51.54 | 2,112,924 | -2.48(-4.59%) |
Aug 13, 2018 | 54.20 | 54.90 | 52.31 | 54.02 | 1,776,322 | -1.04(-1.89%) |
Aug 10, 2018 | 53.73 | 56.43 | 53.00 | 55.06 | 1,855,400 | +1.06(+1.96%) |
Aug 09, 2018 | 59.17 | 59.48 | 54.00 | 54.00 | 3,920,516 | -1.91(-3.42%) |
Aug 08, 2018 | 56.00 | 56.33 | 55.10 | 55.91 | 1,496,306 | -0.09(-0.16%) |
Aug 07, 2018 | 58.00 | 58.00 | 55.48 | 56.00 | 1,073,349 | -1.17(-2.05%) |
Aug 06, 2018 | 57.33 | 58.13 | 56.71 | 57.17 | 429,118 | -0.08(-0.14%) |
Aug 03, 2018 | 58.42 | 58.77 | 56.79 | 57.25 | 625,300 | -0.99(-1.70%) |
Aug 02, 2018 | 57.23 | 58.42 | 56.47 | 58.24 | 631,869 | +1.19(+2.09%) |
Aug 01, 2018 | 56.02 | 57.61 | 55.98 | 57.05 | 668,332 | -0.38(-0.66%) |
Jul 31, 2018 | 55.30 | 57.46 | 55.07 | 57.43 | 1,083,580 | +2.08(+3.76%) |
Jul 30, 2018 | 58.70 | 58.99 | 55.03 | 55.35 | 1,501,842 | -3.63(-6.15%) |
Jul 27, 2018 | 62.04 | 62.44 | 58.53 | 58.98 | 923,500 | -3.08(-4.96%) |
Jul 26, 2018 | 61.38 | 62.63 | 61.15 | 62.06 | 441,356 | +0.19(+0.31%) |
Jul 25, 2018 | 60.98 | 62.20 | 60.36 | 61.87 | 662,942 | +0.67(+1.09%) |
Jul 24, 2018 | 63.53 | 64.07 | 61.17 | 61.20 | 755,378 | -2.13(-3.36%) |
Jul 23, 2018 | 63.50 | 63.94 | 62.04 | 63.33 | 883,216 | +0.63(+1.00%) |
Jul 20, 2018 | 64.55 | 64.82 | 62.01 | 62.70 | 1,034,986 | -1.60(-2.49%) |
Jul 19, 2018 | 64.60 | 64.95 | 63.89 | 64.30 | 528,781 | -0.47(-0.73%) |
Jul 18, 2018 | 64.10 | 64.91 | 63.06 | 64.77 | 814,652 | +1.17(+1.84%) |
Jul 17, 2018 | 61.14 | 63.84 | 61.14 | 63.60 | 1,111,678 | +2.48(+4.06%) |
Jul 16, 2018 | 60.25 | 61.28 | 59.67 | 61.12 | 705,902 | +0.85(+1.41%) |
Jul 13, 2018 | 60.00 | 61.13 | 59.58 | 60.27 | 702,106 | -0.04(-0.07%) |
Jul 12, 2018 | 61.05 | 61.49 | 59.42 | 60.31 | 905,833 | -0.67(-1.10%) |
Jul 11, 2018 | 60.84 | 61.97 | 60.36 | 60.98 | 938,961 | -0.60(-0.97%) |
Jul 10, 2018 | 60.46 | 61.93 | 60.16 | 61.58 | 1,519,967 | +1.42(+2.36%) |
Jul 09, 2018 | 60.00 | 60.42 | 58.68 | 60.16 | 818,740 | +0.55(+0.92%) |
Jul 06, 2018 | 59.84 | 61.48 | 58.68 | 59.61 | 994,871 | -0.41(-0.68%) |
Jul 05, 2018 | 60.25 | 60.70 | 58.73 | 60.02 | 987,507 | +0.71(+1.20%) |
Jul 03, 2018 | 59.31 | 59.31 | 59.31 | 0 | +0.43(+0.73%) | |
Jul 02, 2018 | 58.98 | 59.24 | 56.58 | 58.88 | 651,909 | +0.03(+0.05%) |
Jun 29, 2018 | 58.55 | 60.55 | 58.40 | 58.85 | 1,172,398 | +0.65(+1.12%) |
Jun 28, 2018 | 56.36 | 58.30 | 56.22 | 58.20 | 881,784 | +1.59(+2.81%) |
Jun 27, 2018 | 57.10 | 59.03 | 56.25 | 56.61 | 1,260,271 | -0.74(-1.29%) |
Jun 26, 2018 | 59.63 | 60.35 | 55.98 | 57.35 | 3,097,843 | -1.49(-2.53%) |
Jun 25, 2018 | 57.43 | 59.76 | 55.77 | 58.84 | 3,947,304 | +1.23(+2.14%) |
Jun 22, 2018 | 62.66 | 62.83 | 57.28 | 57.61 | 4,430,151 | -4.54(-7.30%) |
Jun 21, 2018 | 63.30 | 63.63 | 61.81 | 62.15 | 5,080,719 | -1.85(-2.89%) |
Jun 20, 2018 | 68.28 | 68.75 | 63.82 | 64.00 | 3,961,752 | -3.42(-5.07%) |
Jun 19, 2018 | 64.01 | 67.74 | 63.25 | 67.42 | 2,944,505 | +2.69(+4.16%) |
Jun 18, 2018 | 60.10 | 66.30 | 60.01 | 64.73 | 6,466,267 | +3.71(+6.08%) |
Jun 15, 2018 | 61.69 | 45.85 | 61.02 | 13,799,335 | +15.17(+33.09%) | |
Jun 14, 2018 | 45.40 | 46.33 | 45.01 | 45.85 | 1,614,631 | +0.68(+1.51%) |
Jun 13, 2018 | 44.81 | 45.80 | 44.80 | 45.17 | 861,777 | +0.40(+0.89%) |
Jun 12, 2018 | 43.82 | 45.07 | 43.45 | 44.77 | 583,158 | +1.25(+2.87%) |
Jun 11, 2018 | 43.46 | 44.31 | 43.30 | 43.52 | 591,028 | +0.29(+0.67%) |
Jun 08, 2018 | 42.54 | 43.40 | 42.25 | 43.23 | 855,205 | +0.52(+1.22%) |
Jun 07, 2018 | 43.81 | 44.20 | 42.46 | 42.71 | 806,944 | -1.51(-3.41%) |
Jun 06, 2018 | 44.22 | 639,657 | +0.36(+0.82%) | |||
Jun 05, 2018 | 43.16 | 44.04 | 42.89 | 43.86 | 544,912 | +0.69(+1.60%) |
Jun 04, 2018 | 42.82 | 43.71 | 42.68 | 43.17 | 738,165 | +0.63(+1.48%) |
Jun 01, 2018 | 42.36 | 43.00 | 41.34 | 42.54 | 798,961 | +0.49(+1.17%) |
May 31, 2018 | 40.93 | 42.33 | 40.35 | 42.05 | 1,259,664 | +2.23(+5.60%) |
May 30, 2018 | 39.92 | 40.97 | 39.58 | 39.82 | 755,450 | +0.01(+0.03%) |
May 29, 2018 | 39.33 | 40.89 | 39.32 | 39.81 | 496,007 | +0.08(+0.20%) |
May 25, 2018 | 39.73 | 39.73 | 39.73 | 0 | +0.13(+0.33%) | |
May 24, 2018 | 40.28 | 40.28 | 39.34 | 39.60 | 594,549 | -0.36(-0.90%) |
May 23, 2018 | 39.67 | 40.66 | 39.35 | 39.96 | 695,224 | +0.06(+0.15%) |
May 22, 2018 | 39.93 | 41.11 | 39.60 | 39.90 | 700,024 | +0.55(+1.40%) |
May 21, 2018 | 41.36 | 41.50 | 38.37 | 39.35 | 972,875 | -1.62(-3.95%) |
May 18, 2018 | 40.87 | 41.19 | 39.71 | 40.97 | 755,320 | +0.10(+0.24%) |
May 17, 2018 | 40.48 | 41.11 | 39.85 | 40.87 | 771,040 | +0.51(+1.26%) |
May 16, 2018 | 39.31 | 40.46 | 39.25 | 40.36 | 682,423 | +1.26(+3.22%) |
May 15, 2018 | 37.59 | 39.49 | 37.40 | 39.10 | 1,472,248 | +1.25(+3.30%) |
May 14, 2018 | 37.07 | 37.95 | 36.67 | 37.85 | 456,818 | +0.81(+2.19%) |
May 11, 2018 | 37.00 | 37.37 | 36.61 | 37.04 | 358,719 | -0.02(-0.05%) |
May 10, 2018 | 37.22 | 37.80 | 36.92 | 37.06 | 411,044 | -0.37(-0.99%) |
May 09, 2018 | 37.18 | 38.02 | 37.18 | 37.43 | 348,006 | +0.28(+0.75%) |
May 08, 2018 | 38.23 | 38.40 | 36.92 | 37.15 | 501,885 | -1.03(-2.70%) |
May 07, 2018 | 37.23 | 38.46 | 37.18 | 38.18 | 634,728 | +1.03(+2.77%) |
May 04, 2018 | 36.55 | 37.34 | 36.02 | 37.15 | 345,769 | +0.36(+0.98%) |
May 03, 2018 | 37.03 | 37.40 | 36.65 | 36.79 | 357,199 | -0.30(-0.81%) |
May 02, 2018 | 36.80 | 37.57 | 36.72 | 37.09 | 396,051 | +0.29(+0.79%) |