Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.50 | 56.94 | 55.38 | 56.67 | 2,242,988 | -0.99(-1.72%) |
Apr 29, 2019 | 57.61 | 58.37 | 57.03 | 57.66 | 1,517,397 | +0.40(+0.70%) |
Apr 26, 2019 | 57.20 | 57.95 | 56.65 | 57.26 | 1,556,900 | +0.25(+0.44%) |
Apr 25, 2019 | 56.21 | 57.64 | 55.90 | 57.01 | 2,475,971 | +1.17(+2.10%) |
Apr 24, 2019 | 55.47 | 56.25 | 55.09 | 55.84 | 1,122,207 | +0.60(+1.09%) |
Apr 23, 2019 | 54.40 | 55.55 | 54.20 | 55.24 | 1,497,789 | +1.11(+2.05%) |
Apr 22, 2019 | 52.74 | 54.37 | 52.50 | 54.13 | 1,043,364 | +1.34(+2.54%) |
Apr 18, 2019 | 53.20 | 53.50 | 50.92 | 52.79 | 1,940,900 | -0.39(-0.73%) |
Apr 17, 2019 | 55.45 | 55.49 | 52.09 | 53.18 | 2,390,132 | -2.03(-3.68%) |
Apr 16, 2019 | 55.77 | 56.02 | 54.81 | 55.21 | 1,200,498 | -0.21(-0.38%) |
Apr 15, 2019 | 55.36 | 56.65 | 55.16 | 55.42 | 2,226,486 | +0.17(+0.31%) |
Apr 12, 2019 | 55.75 | 55.86 | 54.81 | 55.25 | 1,308,200 | -0.10(-0.18%) |
Apr 11, 2019 | 56.09 | 56.36 | 55.01 | 55.35 | 1,178,907 | -0.56(-1.00%) |
Apr 10, 2019 | 53.80 | 56.86 | 53.79 | 55.91 | 3,040,306 | +2.33(+4.35%) |
Apr 09, 2019 | 53.38 | 53.98 | 53.20 | 53.58 | 3,115,961 | -0.23(-0.43%) |
Apr 08, 2019 | 53.67 | 54.19 | 53.03 | 53.81 | 1,313,013 | -0.03(-0.06%) |
Apr 05, 2019 | 53.45 | 54.20 | 53.30 | 53.84 | 1,659,500 | +0.50(+0.94%) |
Apr 04, 2019 | 54.32 | 54.35 | 52.20 | 53.34 | 1,659,832 | -0.80(-1.48%) |
Apr 03, 2019 | 54.00 | 54.72 | 53.75 | 54.14 | 2,415,379 | +0.42(+0.78%) |
Apr 02, 2019 | 52.23 | 53.85 | 51.76 | 53.72 | 1,803,946 | +1.58(+3.03%) |
Apr 01, 2019 | 52.45 | 52.69 | 51.63 | 52.14 | 1,244,307 | +0.30(+0.58%) |
Mar 29, 2019 | 52.07 | 52.49 | 51.32 | 51.84 | 1,597,300 | +0.06(+0.12%) |
Mar 28, 2019 | 52.00 | 52.46 | 51.14 | 51.78 | 1,253,120 | -0.10(-0.19%) |
Mar 27, 2019 | 53.56 | 53.66 | 51.38 | 51.88 | 1,751,243 | -1.86(-3.46%) |
Mar 26, 2019 | 53.25 | 54.34 | 53.10 | 53.74 | 2,237,957 | +1.15(+2.19%) |
Mar 25, 2019 | 53.01 | 53.84 | 52.07 | 52.59 | 1,702,924 | -0.75(-1.41%) |
Mar 22, 2019 | 56.68 | 57.01 | 53.13 | 53.34 | 2,915,100 | -3.74(-6.55%) |
Mar 21, 2019 | 54.93 | 57.23 | 54.57 | 57.08 | 2,455,434 | +1.70(+3.07%) |
Mar 20, 2019 | 56.07 | 56.22 | 54.30 | 55.38 | 3,457,575 | -1.28(-2.26%) |
Mar 19, 2019 | 56.81 | 57.25 | 55.54 | 56.66 | 4,810,645 | -1.09(-1.89%) |
Mar 18, 2019 | 56.95 | 57.78 | 56.11 | 57.75 | 2,796,900 | +1.28(+2.27%) |
Mar 15, 2019 | 58.00 | 59.62 | 56.35 | 56.47 | 7,535,900 | -2.38(-4.04%) |
Mar 14, 2019 | 57.71 | 59.14 | 57.59 | 58.85 | 5,015,620 | +1.19(+2.06%) |
Mar 13, 2019 | 57.50 | 57.89 | 57.08 | 57.66 | 2,364,882 | +0.39(+0.68%) |
Mar 12, 2019 | 57.19 | 57.98 | 57.07 | 57.27 | 1,934,798 | +0.12(+0.21%) |
Mar 11, 2019 | 56.32 | 57.74 | 56.11 | 57.15 | 2,478,327 | +1.16(+2.07%) |
Mar 08, 2019 | 54.89 | 56.10 | 54.42 | 55.99 | 1,191,700 | +0.49(+0.88%) |
Mar 07, 2019 | 55.00 | 56.00 | 54.80 | 55.50 | 1,660,492 | +0.28(+0.51%) |
Mar 06, 2019 | 55.59 | 55.98 | 54.55 | 55.22 | 1,301,450 | -0.52(-0.93%) |
Mar 05, 2019 | 55.55 | 56.00 | 53.81 | 55.74 | 1,904,395 | +0.18(+0.32%) |
Mar 04, 2019 | 56.77 | 56.89 | 54.44 | 55.56 | 3,009,776 | -0.73(-1.30%) |
Mar 01, 2019 | 55.91 | 56.69 | 55.73 | 56.29 | 3,229,100 | +1.14(+2.07%) |
Feb 28, 2019 | 55.20 | 55.69 | 54.47 | 55.15 | 1,403,286 | -0.39(-0.70%) |
Feb 27, 2019 | 54.95 | 56.23 | 54.66 | 55.54 | 3,678,571 | +0.53(+0.96%) |
Feb 26, 2019 | 54.50 | 55.25 | 54.29 | 55.01 | 2,335,179 | +0.27(+0.49%) |
Feb 25, 2019 | 54.50 | 54.97 | 54.09 | 54.74 | 1,584,259 | +0.75(+1.39%) |
Feb 22, 2019 | 54.06 | 54.29 | 53.61 | 53.99 | 1,224,700 | +0.16(+0.30%) |
Feb 21, 2019 | 54.11 | 54.49 | 53.64 | 53.83 | 1,021,089 | -0.28(-0.52%) |
Feb 20, 2019 | 54.33 | 54.88 | 53.85 | 54.11 | 1,474,355 | -0.22(-0.40%) |
Feb 19, 2019 | 53.78 | 54.86 | 53.40 | 54.33 | 1,895,036 | +0.70(+1.31%) |
Feb 15, 2019 | 53.50 | 54.04 | 53.39 | 53.63 | 1,433,500 | +0.30(+0.56%) |
Feb 14, 2019 | 53.50 | 53.60 | 52.56 | 53.33 | 2,835,736 | -0.32(-0.60%) |
Feb 13, 2019 | 53.15 | 54.08 | 52.75 | 53.65 | 3,383,359 | +0.99(+1.88%) |
Feb 12, 2019 | 52.00 | 52.84 | 51.81 | 52.66 | 2,385,020 | +1.03(+1.99%) |
Feb 11, 2019 | 51.51 | 52.25 | 50.40 | 51.63 | 1,143,487 | -0.14(-0.27%) |
Feb 08, 2019 | 50.05 | 51.94 | 49.55 | 51.77 | 1,065,600 | +1.06(+2.09%) |
Feb 07, 2019 | 50.90 | 51.55 | 49.77 | 50.71 | 1,953,732 | -0.59(-1.15%) |
Feb 06, 2019 | 52.45 | 52.45 | 50.54 | 51.30 | 1,812,823 | -1.15(-2.19%) |
Feb 05, 2019 | 51.26 | 52.60 | 50.75 | 52.45 | 2,583,652 | +1.41(+2.76%) |
Feb 04, 2019 | 49.99 | 51.23 | 49.76 | 51.04 | 2,422,506 | +1.08(+2.16%) |
Feb 01, 2019 | 49.33 | 49.99 | 48.21 | 49.96 | 2,802,500 | +0.51(+1.03%) |
Jan 31, 2019 | 49.46 | 50.03 | 49.11 | 49.45 | 2,551,355 | +0.08(+0.16%) |
Jan 30, 2019 | 48.78 | 49.43 | 48.24 | 49.37 | 2,215,802 | +1.07(+2.22%) |
Jan 29, 2019 | 48.99 | 49.38 | 47.54 | 48.30 | 1,616,448 | -0.52(-1.07%) |
Jan 28, 2019 | 47.94 | 48.88 | 47.55 | 48.82 | 1,977,001 | +0.25(+0.51%) |
Jan 25, 2019 | 47.22 | 48.60 | 47.00 | 48.57 | 1,937,100 | +1.86(+3.98%) |
Jan 24, 2019 | 45.68 | 46.75 | 45.25 | 46.71 | 1,291,172 | +1.31(+2.89%) |
Jan 23, 2019 | 45.88 | 47.00 | 44.54 | 45.40 | 1,748,115 | -0.45(-0.98%) |
Jan 22, 2019 | 46.45 | 46.60 | 45.60 | 45.85 | 1,758,273 | -1.15(-2.45%) |
Jan 18, 2019 | 45.10 | 47.20 | 45.05 | 47.00 | 3,420,300 | +2.10(+4.68%) |
Jan 17, 2019 | 42.64 | 45.02 | 42.22 | 44.90 | 2,914,533 | +1.84(+4.27%) |
Jan 16, 2019 | 45.00 | 45.00 | 42.52 | 43.06 | 3,720,823 | -1.93(-4.29%) |
Jan 15, 2019 | 44.50 | 45.19 | 43.50 | 44.99 | 2,879,489 | +1.77(+4.10%) |
Jan 14, 2019 | 43.13 | 43.30 | 42.40 | 43.22 | 708,637 | -0.26(-0.60%) |
Jan 11, 2019 | 43.85 | 44.10 | 43.10 | 43.48 | 1,656,000 | -0.55(-1.25%) |
Jan 10, 2019 | 42.20 | 44.60 | 42.16 | 44.03 | 7,249,387 | +1.36(+3.19%) |
Jan 09, 2019 | 42.00 | 42.99 | 41.84 | 42.67 | 2,035,814 | +0.59(+1.40%) |
Jan 08, 2019 | 41.96 | 42.32 | 40.93 | 42.08 | 3,192,569 | +0.39(+0.94%) |
Jan 07, 2019 | 40.04 | 42.20 | 39.50 | 41.69 | 2,628,876 | +0.79(+1.93%) |
Jan 04, 2019 | 39.52 | 41.41 | 39.42 | 40.90 | 1,852,500 | +2.07(+5.33%) |
Jan 03, 2019 | 40.00 | 40.52 | 38.80 | 38.83 | 986,878 | -1.99(-4.88%) |
Jan 02, 2019 | 39.27 | 40.83 | 39.14 | 40.82 | 1,674,298 | +0.74(+1.85%) |
Dec 31, 2018 | 40.60 | 40.98 | 39.15 | 40.08 | 2,255,900 | -0.42(-1.04%) |
Dec 28, 2018 | 40.99 | 41.05 | 39.89 | 40.50 | 2,522,600 | -0.49(-1.20%) |
Dec 27, 2018 | 39.10 | 41.00 | 39.00 | 40.99 | 1,549,537 | +1.34(+3.38%) |
Dec 26, 2018 | 37.83 | 39.72 | 37.57 | 39.65 | 1,531,466 | +2.17(+5.79%) |
Dec 24, 2018 | 37.29 | 37.96 | 36.25 | 37.48 | 1,374,700 | -0.51(-1.34%) |
Dec 21, 2018 | 39.82 | 40.87 | 37.27 | 37.99 | 8,328,200 | -1.92(-4.81%) |
Dec 20, 2018 | 40.90 | 41.74 | 39.02 | 39.91 | 4,337,466 | -1.20(-2.92%) |
Dec 19, 2018 | 41.21 | 42.02 | 40.76 | 41.11 | 4,239,230 | -0.76(-1.82%) |
Dec 18, 2018 | 41.83 | 42.57 | 40.88 | 41.87 | 5,487,268 | +0.12(+0.29%) |
Dec 17, 2018 | 42.51 | 43.35 | 41.23 | 41.75 | 4,276,128 | -1.14(-2.66%) |
Dec 14, 2018 | 42.27 | 43.32 | 41.61 | 42.89 | 3,513,300 | -0.26(-0.60%) |
Dec 13, 2018 | 42.23 | 43.32 | 42.14 | 43.15 | 3,292,807 | +0.75(+1.77%) |
Dec 12, 2018 | 41.66 | 43.32 | 41.66 | 42.40 | 4,112,877 | +0.74(+1.78%) |
Dec 11, 2018 | 39.67 | 41.66 | 39.40 | 41.66 | 4,912,017 | +0.97(+2.38%) |
Dec 10, 2018 | 38.76 | 41.06 | 38.76 | 40.69 | 2,797,891 | +1.03(+2.60%) |
Dec 07, 2018 | 42.00 | 43.22 | 38.75 | 39.66 | 4,744,600 | -2.11(-5.05%) |
Dec 06, 2018 | 40.06 | 41.98 | 40.05 | 41.77 | 2,997,296 | +0.30(+0.72%) |
Dec 04, 2018 | 42.15 | 42.94 | 41.16 | 41.47 | 2,656,500 | -1.05(-2.47%) |
Dec 03, 2018 | 42.72 | 42.92 | 41.77 | 42.52 | 1,920,214 | +0.76(+1.82%) |
Nov 30, 2018 | 41.90 | 42.41 | 40.14 | 41.76 | 1,190,000 | -0.01(-0.02%) |
Nov 29, 2018 | 41.75 | 42.51 | 41.11 | 41.77 | 1,355,049 | -0.05(-0.12%) |
Nov 28, 2018 | 41.03 | 42.50 | 40.92 | 41.82 | 1,766,642 | +1.18(+2.90%) |
Nov 27, 2018 | 40.77 | 41.25 | 39.84 | 40.64 | 997,184 | -0.47(-1.14%) |
Nov 26, 2018 | 41.33 | 42.00 | 40.27 | 41.11 | 1,262,460 | +0.29(+0.71%) |
Nov 23, 2018 | 40.42 | 41.24 | 40.02 | 40.82 | 425,300 | +0.06(+0.15%) |
Nov 21, 2018 | 40.76 | 40.76 | 40.76 | 0 | +2.43(+6.34%) | |
Nov 20, 2018 | 35.55 | 38.58 | 35.06 | 38.33 | 3,089,234 | +0.92(+2.46%) |
Nov 19, 2018 | 38.85 | 39.77 | 36.14 | 37.41 | 2,643,216 | -1.59(-4.08%) |
Nov 16, 2018 | 40.00 | 40.01 | 38.60 | 39.00 | 1,612,400 | -1.37(-3.39%) |
Nov 15, 2018 | 39.64 | 40.44 | 38.30 | 40.37 | 2,063,364 | +0.51(+1.28%) |
Nov 14, 2018 | 43.07 | 43.15 | 39.68 | 39.86 | 2,109,592 | -2.73(-6.41%) |
Nov 13, 2018 | 41.70 | 43.08 | 41.38 | 42.59 | 931,322 | +1.25(+3.02%) |
Nov 12, 2018 | 44.45 | 44.45 | 40.74 | 41.34 | 2,259,958 | -3.09(-6.95%) |
Nov 09, 2018 | 44.32 | 45.00 | 43.36 | 44.43 | 994,700 | -0.39(-0.87%) |
Nov 08, 2018 | 43.99 | 45.15 | 43.80 | 44.82 | 2,081,225 | +0.94(+2.14%) |
Nov 07, 2018 | 43.00 | 44.60 | 42.57 | 43.88 | 2,883,805 | +1.33(+3.13%) |
Nov 06, 2018 | 41.98 | 42.90 | 41.47 | 42.55 | 917,427 | +0.14(+0.33%) |
Nov 05, 2018 | 42.63 | 42.99 | 40.90 | 42.41 | 1,394,245 | -0.41(-0.96%) |
Nov 02, 2018 | 42.00 | 43.36 | 41.21 | 42.82 | 1,813,200 | +0.97(+2.32%) |
Nov 01, 2018 | 42.14 | 42.56 | 40.35 | 41.85 | 1,741,477 | -0.09(-0.21%) |
Oct 31, 2018 | 42.05 | 43.20 | 41.47 | 41.94 | 2,352,779 | +0.20(+0.48%) |
Oct 30, 2018 | 40.16 | 42.00 | 39.81 | 41.74 | 1,640,607 | +1.39(+3.44%) |
Oct 29, 2018 | 42.28 | 43.00 | 39.05 | 40.35 | 1,765,867 | -0.83(-2.02%) |
Oct 26, 2018 | 39.51 | 41.34 | 38.55 | 41.18 | 2,737,800 | +0.86(+2.13%) |
Oct 25, 2018 | 39.10 | 40.82 | 38.55 | 40.32 | 2,772,069 | +1.15(+2.94%) |
Oct 24, 2018 | 40.50 | 41.16 | 39.12 | 39.17 | 4,252,127 | -2.16(-5.23%) |
Oct 23, 2018 | 41.33 | 42.28 | 40.71 | 41.33 | 2,047,249 | -1.13(-2.66%) |
Oct 22, 2018 | 42.72 | 43.70 | 41.80 | 42.46 | 1,326,329 | +0.45(+1.08%) |
Oct 19, 2018 | 46.30 | 46.50 | 41.60 | 42.01 | 2,709,900 | -4.23(-9.16%) |
Oct 18, 2018 | 47.03 | 48.30 | 45.55 | 46.24 | 1,453,519 | -1.28(-2.69%) |
Oct 17, 2018 | 48.00 | 48.15 | 46.50 | 47.52 | 1,559,003 | -0.20(-0.42%) |
Oct 16, 2018 | 44.75 | 48.01 | 44.52 | 47.72 | 2,432,422 | +3.89(+8.88%) |
Oct 15, 2018 | 44.44 | 45.16 | 42.64 | 43.83 | 1,208,186 | -0.81(-1.81%) |
Oct 12, 2018 | 42.09 | 45.00 | 41.71 | 44.64 | 3,386,500 | +4.39(+10.91%) |
Oct 11, 2018 | 39.82 | 41.65 | 39.34 | 40.25 | 2,719,875 | -0.35(-0.86%) |
Oct 10, 2018 | 42.03 | 42.03 | 38.28 | 40.60 | 3,680,773 | -0.91(-2.19%) |
Oct 09, 2018 | 42.98 | 45.00 | 41.33 | 41.51 | 2,133,048 | -1.72(-3.98%) |
Oct 08, 2018 | 44.63 | 45.00 | 42.25 | 43.23 | 2,104,080 | -2.04(-4.51%) |
Oct 05, 2018 | 45.65 | 46.03 | 43.52 | 45.27 | 1,629,700 | -0.53(-1.16%) |
Oct 04, 2018 | 46.90 | 47.55 | 44.90 | 45.80 | 1,631,638 | -1.31(-2.78%) |
Oct 03, 2018 | 46.40 | 47.74 | 45.30 | 47.11 | 2,895,219 | +0.71(+1.53%) |
Oct 02, 2018 | 49.19 | 49.24 | 45.04 | 46.40 | 5,205,601 | -2.45(-5.02%) |
Oct 01, 2018 | 52.98 | 53.00 | 48.56 | 48.85 | 4,153,047 | -3.72(-7.08%) |
Sep 28, 2018 | 52.77 | 53.03 | 52.10 | 52.57 | 1,560,100 | -0.25(-0.47%) |
Sep 27, 2018 | 52.64 | 53.75 | 52.25 | 52.82 | 1,914,732 | +0.28(+0.53%) |
Sep 26, 2018 | 53.51 | 54.02 | 52.44 | 52.54 | 1,608,683 | -0.86(-1.61%) |
Sep 25, 2018 | 52.16 | 53.71 | 51.62 | 53.40 | 1,781,404 | +1.57(+3.03%) |
Sep 24, 2018 | 52.10 | 52.33 | 51.40 | 51.83 | 1,570,805 | -0.71(-1.35%) |
Sep 21, 2018 | 52.93 | 53.32 | 51.78 | 52.54 | 2,218,700 | +0.31(+0.59%) |
Sep 20, 2018 | 52.32 | 52.69 | 51.12 | 52.23 | 1,521,445 | +0.50(+0.97%) |
Sep 19, 2018 | 52.77 | 53.10 | 51.50 | 51.73 | 1,228,613 | -1.30(-2.45%) |
Sep 18, 2018 | 52.23 | 53.40 | 51.65 | 53.03 | 1,750,368 | +0.85(+1.63%) |
Sep 17, 2018 | 53.85 | 54.89 | 51.60 | 52.18 | 2,705,837 | -1.61(-2.99%) |
Sep 14, 2018 | 55.30 | 55.30 | 53.43 | 53.79 | 6,557,200 | -1.58(-2.85%) |
Sep 13, 2018 | 57.25 | 57.49 | 55.06 | 55.37 | 2,103,846 | -1.81(-3.17%) |
Sep 12, 2018 | 53.02 | 57.56 | 53.02 | 57.18 | 2,644,050 | +3.22(+5.97%) |
Sep 11, 2018 | 53.75 | 54.80 | 52.83 | 53.96 | 1,875,951 | +0.03(+0.06%) |
Sep 10, 2018 | 58.00 | 58.24 | 53.64 | 53.93 | 3,048,276 | -3.01(-5.29%) |
Sep 07, 2018 | 56.80 | 59.67 | 56.26 | 56.94 | 2,294,600 | -0.91(-1.57%) |
Sep 06, 2018 | 59.08 | 59.90 | 56.79 | 57.85 | 4,455,578 | -5.25(-8.32%) |
Sep 05, 2018 | 64.69 | 65.87 | 62.55 | 63.10 | 3,273,239 | -1.75(-2.70%) |
Sep 04, 2018 | 62.80 | 65.70 | 60.83 | 64.85 | 2,579,617 | +2.41(+3.86%) |
Aug 31, 2018 | 62.44 | 62.44 | 62.44 | 0 | -2.56(-3.94%) | |
Aug 30, 2018 | 67.30 | 67.40 | 64.55 | 65.00 | 1,578,170 | -3.00(-4.41%) |
Aug 29, 2018 | 66.50 | 68.02 | 65.75 | 68.00 | 862,076 | +1.70(+2.56%) |
Aug 28, 2018 | 66.00 | 68.35 | 65.72 | 66.30 | 1,225,362 | +0.77(+1.18%) |
Aug 27, 2018 | 66.99 | 67.71 | 64.63 | 65.53 | 1,053,113 | -0.01(-0.02%) |
Aug 24, 2018 | 64.25 | 67.21 | 64.00 | 65.54 | 1,133,300 | +1.64(+2.57%) |
Aug 23, 2018 | 61.86 | 64.94 | 61.86 | 63.90 | 1,279,716 | +2.06(+3.33%) |
Aug 22, 2018 | 62.30 | 63.37 | 60.34 | 61.84 | 870,236 | -0.66(-1.06%) |
Aug 21, 2018 | 61.69 | 63.80 | 61.56 | 62.50 | 1,380,900 | +1.28(+2.09%) |
Aug 20, 2018 | 58.91 | 62.00 | 57.90 | 61.22 | 1,395,544 | +2.54(+4.33%) |
Aug 17, 2018 | 57.47 | 59.40 | 56.35 | 58.68 | 611,100 | +0.99(+1.72%) |
Aug 16, 2018 | 56.96 | 57.91 | 56.06 | 57.69 | 620,167 | +1.54(+2.74%) |
Aug 15, 2018 | 57.25 | 57.80 | 55.30 | 56.15 | 779,498 | -1.70(-2.94%) |
Aug 14, 2018 | 56.56 | 58.22 | 55.73 | 57.85 | 590,755 | +1.71(+3.05%) |
Aug 13, 2018 | 58.10 | 58.38 | 55.57 | 56.14 | 965,146 | -2.06(-3.54%) |
Aug 10, 2018 | 60.30 | 60.45 | 57.12 | 58.20 | 1,525,700 | -2.25(-3.72%) |
Aug 09, 2018 | 61.67 | 62.15 | 60.17 | 60.45 | 820,272 | -0.90(-1.47%) |
Aug 08, 2018 | 59.45 | 61.81 | 59.20 | 61.35 | 854,974 | +1.46(+2.44%) |
Aug 07, 2018 | 60.75 | 60.95 | 59.46 | 59.89 | 919,697 | -0.11(-0.18%) |
Aug 06, 2018 | 57.16 | 60.39 | 57.16 | 60.00 | 957,265 | +2.99(+5.24%) |
Aug 03, 2018 | 59.15 | 59.60 | 56.25 | 57.01 | 858,300 | -1.90(-3.23%) |
Aug 02, 2018 | 55.39 | 59.18 | 55.00 | 58.91 | 1,360,342 | +3.16(+5.67%) |
Aug 01, 2018 | 54.30 | 56.15 | 54.19 | 55.75 | 895,708 | +1.85(+3.43%) |
Jul 31, 2018 | 51.89 | 54.96 | 51.51 | 53.90 | 1,177,790 | +2.19(+4.24%) |
Jul 30, 2018 | 54.92 | 55.24 | 50.06 | 51.71 | 2,140,130 | -3.11(-5.67%) |
Jul 27, 2018 | 56.73 | 57.00 | 53.50 | 54.82 | 1,317,600 | -0.69(-1.24%) |
Jul 26, 2018 | 55.88 | 53.77 | 55.51 | 1,622,651 | +0.82(+1.50%) | |
Jul 25, 2018 | 53.76 | 55.66 | 53.76 | 54.69 | 557,852 | +0.90(+1.67%) |
Jul 24, 2018 | 56.12 | 57.50 | 52.90 | 53.79 | 1,763,749 | -1.74(-3.13%) |
Jul 23, 2018 | 51.97 | 55.85 | 51.75 | 55.53 | 1,259,046 | +3.32(+6.36%) |
Jul 20, 2018 | 52.25 | 52.77 | 51.71 | 52.21 | 663,053 | -0.15(-0.29%) |
Jul 19, 2018 | 52.93 | 53.81 | 51.93 | 52.36 | 1,208,562 | -0.69(-1.30%) |
Jul 18, 2018 | 53.93 | 54.60 | 52.91 | 53.05 | 939,139 | -1.04(-1.92%) |
Jul 17, 2018 | 54.50 | 55.40 | 52.94 | 54.09 | 1,461,329 | -0.96(-1.74%) |
Jul 16, 2018 | 55.25 | 57.28 | 54.90 | 55.05 | 831,103 | -0.28(-0.51%) |
Jul 13, 2018 | 55.38 | 55.90 | 54.68 | 55.33 | 1,038,908 | -0.04(-0.07%) |
Jul 12, 2018 | 52.24 | 56.44 | 51.50 | 55.37 | 2,377,555 | +3.39(+6.52%) |
Jul 11, 2018 | 52.00 | 53.76 | 51.61 | 51.98 | 1,119,952 | -0.39(-0.74%) |
Jul 10, 2018 | 55.77 | 55.77 | 52.19 | 52.37 | 1,580,391 | -2.98(-5.38%) |
Jul 09, 2018 | 55.28 | 56.49 | 54.95 | 55.35 | 901,392 | +0.40(+0.73%) |
Jul 06, 2018 | 54.75 | 55.96 | 54.07 | 54.95 | 1,177,586 | +0.33(+0.60%) |
Jul 05, 2018 | 52.49 | 55.39 | 51.59 | 54.62 | 2,171,763 | +2.65(+5.10%) |
Jul 03, 2018 | 51.97 | 51.97 | 51.97 | 0 | -0.37(-0.71%) | |
Jul 02, 2018 | 52.46 | 53.16 | 50.50 | 52.34 | 1,933,451 | -0.61(-1.15%) |
Jun 29, 2018 | 53.67 | 54.00 | 51.83 | 52.95 | 1,636,890 | -0.09(-0.17%) |
Jun 28, 2018 | 51.62 | 54.00 | 50.34 | 53.04 | 2,311,325 | +1.27(+2.45%) |
Jun 27, 2018 | 56.95 | 57.20 | 51.74 | 51.77 | 2,266,759 | -4.70(-8.32%) |
Jun 26, 2018 | 55.49 | 56.97 | 54.90 | 56.47 | 1,601,609 | +1.47(+2.67%) |
Jun 25, 2018 | 55.58 | 55.66 | 52.10 | 55.00 | 2,845,085 | -2.55(-4.43%) |
Jun 22, 2018 | 58.90 | 58.99 | 55.00 | 57.55 | 4,039,279 | -0.04(-0.07%) |
Jun 21, 2018 | 63.06 | 63.19 | 57.47 | 57.59 | 3,207,738 | -4.87(-7.80%) |
Jun 20, 2018 | 64.67 | 66.80 | 62.03 | 62.46 | 2,381,125 | -1.41(-2.21%) |
Jun 19, 2018 | 62.14 | 64.70 | 57.60 | 63.87 | 3,791,031 | -0.03(-0.05%) |
Jun 18, 2018 | 63.51 | 66.19 | 61.65 | 63.90 | 1,556,416 | -0.05(-0.08%) |
Jun 15, 2018 | 64.58 | 63.53 | 63.95 | 3,584,226 | +0.42(+0.66%) | |
Jun 14, 2018 | 64.99 | 65.82 | 63.10 | 63.53 | 1,928,512 | -0.24(-0.38%) |
Jun 13, 2018 | 63.28 | 64.97 | 62.00 | 63.77 | 2,125,905 | +1.95(+3.15%) |
Jun 12, 2018 | 60.49 | 63.35 | 60.00 | 61.82 | 2,406,127 | +2.28(+3.83%) |
Jun 11, 2018 | 58.30 | 60.00 | 58.20 | 59.54 | 2,131,321 | +1.62(+2.80%) |
Jun 08, 2018 | 58.25 | 60.45 | 55.31 | 57.92 | 7,147,612 | +1.93(+3.45%) |
Jun 07, 2018 | 58.95 | 59.86 | 53.55 | 55.99 | 3,586,651 | -1.37(-2.39%) |
Jun 06, 2018 | 57.38 | 57.36 | 989,199 | +2.77(+5.07%) | ||
Jun 05, 2018 | 54.29 | 58.28 | 52.00 | 54.59 | 2,463,440 | +0.94(+1.75%) |
Jun 04, 2018 | 51.00 | 54.15 | 50.54 | 53.65 | 1,121,220 | +3.53(+7.04%) |
Jun 01, 2018 | 50.28 | 50.74 | 49.76 | 50.12 | 564,739 | +0.31(+0.62%) |
May 31, 2018 | 50.13 | 51.20 | 49.53 | 49.81 | 866,835 | -0.18(-0.36%) |
May 30, 2018 | 48.90 | 51.00 | 48.56 | 49.99 | 830,985 | +1.56(+3.22%) |
May 29, 2018 | 46.67 | 49.33 | 45.85 | 48.43 | 931,091 | +2.06(+4.44%) |
May 25, 2018 | 46.37 | 46.37 | 46.37 | 0 | -0.43(-0.92%) | |
May 24, 2018 | 45.94 | 47.70 | 45.30 | 46.80 | 1,011,734 | +1.38(+3.04%) |
May 23, 2018 | 43.64 | 45.62 | 43.10 | 45.42 | 1,125,441 | +2.37(+5.51%) |
May 22, 2018 | 43.24 | 44.72 | 42.85 | 43.05 | 1,062,600 | +0.07(+0.16%) |
May 21, 2018 | 45.50 | 45.50 | 41.72 | 42.98 | 804,273 | -1.80(-4.02%) |
May 18, 2018 | 44.75 | 45.00 | 44.36 | 44.78 | 350,812 | -0.12(-0.27%) |
May 17, 2018 | 45.20 | 46.40 | 44.55 | 44.90 | 339,527 | -0.33(-0.73%) |
May 16, 2018 | 45.34 | 45.65 | 44.56 | 45.23 | 299,008 | -0.23(-0.51%) |
May 15, 2018 | 44.39 | 45.73 | 43.49 | 45.46 | 422,671 | +1.27(+2.87%) |
May 14, 2018 | 44.99 | 45.73 | 43.37 | 44.19 | 1,032,010 | -0.18(-0.41%) |
May 11, 2018 | 44.56 | 45.89 | 44.01 | 44.37 | 762,193 | +0.36(+0.82%) |
May 10, 2018 | 44.88 | 46.70 | 43.66 | 44.01 | 1,467,879 | -0.09(-0.20%) |
May 09, 2018 | 44.44 | 44.87 | 43.24 | 44.10 | 1,178,022 | +0.88(+2.04%) |
May 08, 2018 | 41.50 | 43.68 | 40.50 | 43.22 | 821,153 | +1.91(+4.62%) |
May 07, 2018 | 41.65 | 41.91 | 41.04 | 41.31 | 630,844 | +0.22(+0.54%) |
May 04, 2018 | 42.40 | 42.66 | 41.01 | 41.09 | 763,525 | -0.87(-2.07%) |
May 03, 2018 | 39.69 | 42.56 | 38.81 | 41.96 | 2,783,655 | +2.64(+6.71%) |
May 02, 2018 | 39.85 | 40.50 | 38.75 | 39.32 | 1,251,440 | -0.13(-0.33%) |