Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 33.83 | 33.98 | 32.85 | 33.40 | 6,857,307 | -0.53(-1.56%) |
Apr 29, 2019 | 34.13 | 34.58 | 33.75 | 33.93 | 3,169,612 | -0.32(-0.93%) |
Apr 26, 2019 | 34.17 | 34.35 | 33.73 | 34.25 | 1,566,500 | +0.14(+0.41%) |
Apr 25, 2019 | 34.82 | 34.82 | 33.67 | 34.11 | 2,057,158 | -0.46(-1.33%) |
Apr 24, 2019 | 35.59 | 35.86 | 34.14 | 34.57 | 3,410,608 | -1.10(-3.08%) |
Apr 23, 2019 | 35.08 | 36.42 | 34.97 | 35.67 | 2,409,933 | +0.75(+2.15%) |
Apr 22, 2019 | 36.20 | 36.24 | 34.87 | 34.92 | 2,664,010 | -1.36(-3.75%) |
Apr 18, 2019 | 36.83 | 37.01 | 35.85 | 36.28 | 1,744,000 | -0.70(-1.89%) |
Apr 17, 2019 | 38.24 | 38.36 | 36.79 | 36.98 | 1,502,072 | -1.19(-3.12%) |
Apr 16, 2019 | 37.59 | 38.41 | 37.53 | 38.17 | 1,339,555 | +0.70(+1.87%) |
Apr 15, 2019 | 37.24 | 37.83 | 37.23 | 37.47 | 1,807,950 | +0.05(+0.13%) |
Apr 12, 2019 | 37.41 | 37.70 | 37.06 | 37.42 | 1,440,700 | +0.32(+0.86%) |
Apr 11, 2019 | 36.98 | 37.36 | 36.34 | 37.10 | 2,042,001 | +0.02(+0.05%) |
Apr 10, 2019 | 36.87 | 37.45 | 36.75 | 37.08 | 1,159,421 | -0.10(-0.27%) |
Apr 09, 2019 | 37.56 | 37.82 | 36.95 | 37.18 | 1,780,895 | -0.41(-1.09%) |
Apr 08, 2019 | 38.56 | 38.94 | 37.45 | 37.59 | 3,486,497 | +0.32(+0.86%) |
Apr 05, 2019 | 37.35 | 37.74 | 36.94 | 37.27 | 1,546,000 | +0.14(+0.38%) |
Apr 04, 2019 | 37.38 | 37.56 | 36.43 | 37.13 | 1,966,854 | -0.06(-0.16%) |
Apr 03, 2019 | 36.29 | 37.97 | 36.23 | 37.19 | 3,891,526 | +1.01(+2.79%) |
Apr 02, 2019 | 35.36 | 36.38 | 34.82 | 36.18 | 2,314,155 | +0.87(+2.46%) |
Apr 01, 2019 | 35.04 | 35.59 | 34.85 | 35.31 | 1,432,520 | +0.57(+1.64%) |
Mar 29, 2019 | 34.67 | 35.15 | 33.80 | 34.74 | 2,981,100 | +0.48(+1.40%) |
Mar 28, 2019 | 35.31 | 35.63 | 34.18 | 34.26 | 2,421,534 | -1.01(-2.86%) |
Mar 27, 2019 | 35.73 | 36.66 | 35.02 | 35.27 | 3,348,036 | -0.16(-0.45%) |
Mar 26, 2019 | 36.06 | 36.51 | 34.98 | 35.43 | 2,164,193 | -0.43(-1.20%) |
Mar 25, 2019 | 35.44 | 36.37 | 35.04 | 35.86 | 1,648,531 | +0.15(+0.42%) |
Mar 22, 2019 | 35.93 | 36.86 | 35.60 | 35.71 | 2,282,400 | -0.51(-1.41%) |
Mar 21, 2019 | 35.58 | 36.25 | 35.05 | 36.22 | 1,681,701 | +0.60(+1.68%) |
Mar 20, 2019 | 38.01 | 38.07 | 35.46 | 35.62 | 3,390,932 | -1.98(-5.27%) |
Mar 19, 2019 | 37.82 | 38.23 | 37.39 | 37.60 | 2,257,524 | -0.22(-0.58%) |
Mar 18, 2019 | 37.80 | 38.05 | 37.30 | 37.82 | 1,904,756 | +0.12(+0.32%) |
Mar 15, 2019 | 36.78 | 37.85 | 36.70 | 37.70 | 4,589,700 | -0.40(-1.05%) |
Mar 14, 2019 | 39.39 | 39.39 | 37.99 | 38.10 | 1,814,615 | -1.36(-3.45%) |
Mar 13, 2019 | 39.87 | 39.87 | 39.14 | 39.46 | 1,515,615 | -0.30(-0.75%) |
Mar 12, 2019 | 40.33 | 40.40 | 39.03 | 39.76 | 2,712,184 | -0.34(-0.85%) |
Mar 11, 2019 | 38.61 | 40.64 | 38.51 | 40.10 | 2,769,599 | +1.71(+4.45%) |
Mar 08, 2019 | 37.08 | 38.64 | 36.97 | 38.39 | 2,804,400 | +0.85(+2.26%) |
Mar 07, 2019 | 38.37 | 38.37 | 37.24 | 37.54 | 4,404,013 | -0.82(-2.14%) |
Mar 06, 2019 | 39.60 | 39.65 | 37.76 | 38.36 | 1,888,175 | -1.23(-3.11%) |
Mar 05, 2019 | 39.92 | 39.92 | 38.74 | 39.59 | 1,863,102 | -0.36(-0.90%) |
Mar 04, 2019 | 40.67 | 40.67 | 39.40 | 39.95 | 2,615,270 | -0.41(-1.02%) |
Mar 01, 2019 | 41.99 | 42.30 | 39.59 | 40.36 | 3,572,300 | -1.44(-3.44%) |
Feb 28, 2019 | 41.81 | 42.54 | 41.39 | 41.80 | 2,709,131 | +0.10(+0.24%) |
Feb 27, 2019 | 41.21 | 42.61 | 40.31 | 41.70 | 4,208,345 | -0.46(-1.09%) |
Feb 26, 2019 | 43.13 | 43.66 | 41.02 | 42.16 | 5,186,427 | -1.49(-3.41%) |
Feb 25, 2019 | 43.80 | 45.29 | 43.00 | 43.65 | 8,859,370 | -0.63(-1.42%) |
Feb 22, 2019 | 37.97 | 44.39 | 37.21 | 44.28 | 22,935,200 | +9.24(+26.37%) |
Feb 21, 2019 | 34.95 | 35.47 | 33.68 | 35.04 | 6,569,338 | +0.21(+0.60%) |
Feb 20, 2019 | 36.14 | 37.39 | 34.79 | 34.83 | 5,128,803 | -1.40(-3.86%) |
Feb 19, 2019 | 37.03 | 37.16 | 36.11 | 36.23 | 3,152,319 | -0.95(-2.56%) |
Feb 15, 2019 | 36.62 | 37.44 | 36.20 | 37.18 | 3,201,400 | +1.21(+3.36%) |
Feb 14, 2019 | 35.76 | 36.68 | 35.53 | 35.97 | 1,980,239 | +0.18(+0.50%) |
Feb 13, 2019 | 36.04 | 36.42 | 35.69 | 35.79 | 1,358,137 | -0.20(-0.56%) |
Feb 12, 2019 | 34.65 | 36.43 | 34.47 | 35.99 | 2,832,404 | +1.70(+4.96%) |
Feb 11, 2019 | 35.49 | 35.92 | 34.02 | 34.29 | 1,876,064 | -1.15(-3.24%) |
Feb 08, 2019 | 34.00 | 35.66 | 33.95 | 35.44 | 2,647,100 | +1.18(+3.44%) |
Feb 07, 2019 | 33.57 | 34.33 | 32.66 | 34.26 | 2,796,856 | +0.18(+0.53%) |
Feb 06, 2019 | 34.61 | 34.92 | 33.73 | 34.08 | 1,968,390 | -0.63(-1.82%) |
Feb 05, 2019 | 33.89 | 34.86 | 33.89 | 34.71 | 1,747,234 | +0.81(+2.39%) |
Feb 04, 2019 | 34.41 | 34.56 | 33.83 | 33.90 | 1,557,069 | -0.34(-0.99%) |
Feb 01, 2019 | 35.12 | 35.36 | 34.06 | 34.24 | 2,008,300 | -0.85(-2.42%) |
Jan 31, 2019 | 33.73 | 35.30 | 33.72 | 35.09 | 3,671,767 | +1.49(+4.43%) |
Jan 30, 2019 | 33.30 | 34.17 | 32.62 | 33.60 | 1,858,282 | +0.65(+1.97%) |
Jan 29, 2019 | 32.45 | 33.29 | 32.32 | 32.95 | 1,488,866 | +0.27(+0.83%) |
Jan 28, 2019 | 32.00 | 32.94 | 31.27 | 32.68 | 1,393,887 | +0.13(+0.40%) |
Jan 25, 2019 | 31.42 | 32.73 | 31.20 | 32.55 | 2,469,500 | +1.42(+4.56%) |
Jan 24, 2019 | 30.93 | 31.24 | 30.56 | 31.13 | 1,880,398 | +0.29(+0.94%) |
Jan 23, 2019 | 31.72 | 31.92 | 30.30 | 30.84 | 2,072,870 | -0.59(-1.88%) |
Jan 22, 2019 | 33.57 | 33.90 | 31.26 | 31.43 | 2,042,716 | -2.57(-7.56%) |
Jan 18, 2019 | 33.65 | 34.72 | 33.51 | 34.00 | 1,982,800 | +0.45(+1.34%) |
Jan 17, 2019 | 33.52 | 33.92 | 33.06 | 33.55 | 1,716,357 | -0.01(-0.03%) |
Jan 16, 2019 | 33.47 | 34.09 | 32.97 | 33.56 | 1,464,901 | +0.11(+0.33%) |
Jan 15, 2019 | 33.69 | 34.24 | 33.20 | 33.45 | 1,543,049 | +0.00(+0.00%) |
Jan 14, 2019 | 33.80 | 34.22 | 33.24 | 33.45 | 1,198,559 | -0.88(-2.56%) |
Jan 11, 2019 | 33.73 | 34.92 | 33.28 | 34.33 | 2,459,300 | +0.44(+1.30%) |
Jan 10, 2019 | 32.37 | 34.09 | 31.63 | 33.89 | 2,865,855 | +1.39(+4.28%) |
Jan 09, 2019 | 31.70 | 32.96 | 31.23 | 32.50 | 2,161,554 | +0.74(+2.33%) |
Jan 08, 2019 | 31.06 | 31.80 | 29.94 | 31.76 | 1,900,619 | +0.91(+2.95%) |
Jan 07, 2019 | 30.93 | 31.71 | 30.44 | 30.85 | 2,341,992 | +0.05(+0.16%) |
Jan 04, 2019 | 30.41 | 30.99 | 30.23 | 30.80 | 2,395,700 | +0.88(+2.94%) |
Jan 03, 2019 | 30.35 | 30.80 | 29.26 | 29.92 | 4,542,050 | -0.43(-1.42%) |
Jan 02, 2019 | 30.89 | 31.80 | 30.16 | 30.35 | 3,321,372 | -1.23(-3.89%) |
Dec 31, 2018 | 31.63 | 32.07 | 30.83 | 31.58 | 1,882,400 | +0.07(+0.22%) |
Dec 28, 2018 | 32.19 | 32.53 | 30.85 | 31.51 | 1,541,600 | -0.59(-1.84%) |
Dec 27, 2018 | 30.40 | 32.14 | 30.40 | 32.10 | 2,510,962 | +1.28(+4.15%) |
Dec 26, 2018 | 28.53 | 30.87 | 28.53 | 30.82 | 1,404,369 | +2.50(+8.83%) |
Dec 24, 2018 | 27.90 | 29.34 | 27.71 | 28.32 | 1,028,700 | +0.10(+0.35%) |
Dec 21, 2018 | 29.16 | 29.85 | 27.93 | 28.22 | 2,589,200 | -0.87(-2.99%) |
Dec 20, 2018 | 30.14 | 30.36 | 27.95 | 29.09 | 2,921,670 | -1.20(-3.96%) |
Dec 19, 2018 | 30.58 | 31.95 | 30.08 | 30.29 | 2,640,724 | -0.54(-1.75%) |
Dec 18, 2018 | 31.12 | 31.62 | 30.46 | 30.83 | 2,832,216 | -0.16(-0.52%) |
Dec 17, 2018 | 32.13 | 32.42 | 30.84 | 30.99 | 3,452,710 | -1.39(-4.29%) |
Dec 14, 2018 | 32.62 | 33.11 | 32.00 | 32.38 | 2,632,000 | -0.46(-1.40%) |
Dec 13, 2018 | 35.15 | 35.30 | 32.12 | 32.84 | 4,090,178 | -2.19(-6.25%) |
Dec 12, 2018 | 36.64 | 37.23 | 34.96 | 35.03 | 2,999,401 | -0.98(-2.72%) |
Dec 11, 2018 | 36.83 | 37.32 | 35.93 | 36.01 | 1,892,942 | -0.09(-0.25%) |
Dec 10, 2018 | 36.05 | 37.45 | 35.55 | 36.10 | 2,620,339 | +0.00(+0.00%) |
Dec 07, 2018 | 36.80 | 38.00 | 35.34 | 36.10 | 2,966,300 | -0.92(-2.49%) |
Dec 06, 2018 | 35.48 | 37.04 | 34.17 | 37.02 | 3,326,400 | +1.18(+3.29%) |
Dec 04, 2018 | 36.57 | 37.50 | 35.18 | 35.84 | 2,684,600 | -1.18(-3.19%) |
Dec 03, 2018 | 37.55 | 37.75 | 35.55 | 37.02 | 3,364,536 | +0.47(+1.29%) |
Nov 30, 2018 | 36.40 | 37.47 | 36.03 | 36.55 | 4,309,200 | -0.25(-0.68%) |
Nov 29, 2018 | 36.06 | 37.20 | 35.16 | 36.80 | 4,511,494 | +1.65(+4.69%) |
Nov 28, 2018 | 33.71 | 35.33 | 33.31 | 35.15 | 5,175,036 | +1.68(+5.02%) |
Nov 27, 2018 | 32.59 | 33.90 | 31.81 | 33.47 | 5,532,915 | +0.58(+1.76%) |
Nov 26, 2018 | 30.00 | 32.96 | 30.00 | 32.89 | 8,504,517 | +3.50(+11.91%) |
Nov 23, 2018 | 28.97 | 29.72 | 28.97 | 29.39 | 1,201,000 | +0.21(+0.72%) |
Nov 21, 2018 | 29.18 | 29.18 | 29.18 | 0 | +0.95(+3.37%) | |
Nov 20, 2018 | 26.57 | 28.40 | 26.38 | 28.23 | 4,969,847 | +1.07(+3.94%) |
Nov 19, 2018 | 28.74 | 29.05 | 27.06 | 27.16 | 3,629,734 | -1.75(-6.05%) |
Nov 16, 2018 | 28.05 | 29.27 | 27.66 | 28.91 | 2,758,800 | +0.86(+3.07%) |
Nov 15, 2018 | 28.49 | 28.64 | 27.00 | 28.05 | 5,017,799 | -0.36(-1.27%) |
Nov 14, 2018 | 30.81 | 31.03 | 28.36 | 28.41 | 4,230,684 | -2.05(-6.73%) |
Nov 13, 2018 | 31.39 | 31.89 | 30.44 | 30.46 | 3,194,222 | -0.58(-1.87%) |
Nov 12, 2018 | 30.15 | 31.74 | 29.88 | 31.04 | 4,796,883 | +0.79(+2.61%) |
Nov 09, 2018 | 28.98 | 30.82 | 28.85 | 30.25 | 4,361,200 | +0.84(+2.86%) |
Nov 08, 2018 | 30.12 | 30.92 | 29.00 | 29.41 | 10,495,450 | -0.58(-1.93%) |
Nov 07, 2018 | 32.76 | 33.00 | 29.98 | 29.99 | 21,843,444 | -11.05(-26.92%) |
Nov 06, 2018 | 40.74 | 41.93 | 40.43 | 41.04 | 3,983,968 | +0.59(+1.46%) |
Nov 05, 2018 | 41.24 | 41.25 | 39.11 | 40.45 | 2,822,279 | -1.13(-2.72%) |
Nov 02, 2018 | 41.41 | 42.85 | 41.13 | 41.58 | 2,125,000 | -0.36(-0.86%) |
Nov 01, 2018 | 40.15 | 42.09 | 40.13 | 41.94 | 2,253,370 | +1.68(+4.17%) |
Oct 31, 2018 | 40.12 | 41.69 | 39.79 | 40.26 | 2,848,968 | +1.00(+2.55%) |
Oct 30, 2018 | 37.00 | 39.46 | 36.81 | 39.26 | 2,906,882 | +2.20(+5.94%) |
Oct 29, 2018 | 39.14 | 39.55 | 36.52 | 37.06 | 2,849,786 | -1.24(-3.24%) |
Oct 26, 2018 | 40.44 | 40.88 | 38.13 | 38.30 | 2,786,500 | -3.35(-8.04%) |
Oct 25, 2018 | 39.87 | 41.83 | 39.61 | 41.65 | 1,839,639 | +2.36(+6.01%) |
Oct 24, 2018 | 40.15 | 41.59 | 39.00 | 39.29 | 2,156,549 | -1.31(-3.23%) |
Oct 23, 2018 | 39.20 | 40.91 | 37.81 | 40.60 | 1,715,578 | +0.58(+1.45%) |
Oct 22, 2018 | 39.14 | 40.35 | 39.11 | 40.02 | 1,809,624 | +0.80(+2.04%) |
Oct 19, 2018 | 40.70 | 41.01 | 38.84 | 39.22 | 1,713,000 | -0.93(-2.32%) |
Oct 18, 2018 | 41.27 | 41.94 | 39.71 | 40.15 | 2,698,117 | -1.35(-3.25%) |
Oct 17, 2018 | 41.48 | 41.80 | 40.29 | 41.50 | 1,447,826 | +0.19(+0.46%) |
Oct 16, 2018 | 39.24 | 41.74 | 39.02 | 41.31 | 2,328,777 | +2.37(+6.09%) |
Oct 15, 2018 | 38.56 | 39.12 | 38.00 | 38.94 | 1,248,595 | +0.38(+0.99%) |
Oct 12, 2018 | 39.27 | 39.52 | 37.97 | 38.56 | 2,744,700 | +0.40(+1.05%) |
Oct 11, 2018 | 38.00 | 39.59 | 37.86 | 38.16 | 2,816,104 | -0.18(-0.47%) |
Oct 10, 2018 | 39.16 | 39.21 | 37.35 | 38.34 | 3,796,932 | -1.11(-2.81%) |
Oct 09, 2018 | 40.70 | 41.19 | 39.31 | 39.45 | 2,149,857 | -1.46(-3.57%) |
Oct 08, 2018 | 41.48 | 41.90 | 40.28 | 40.91 | 1,612,315 | -0.91(-2.18%) |
Oct 05, 2018 | 42.62 | 43.47 | 41.06 | 41.82 | 2,435,500 | -0.79(-1.85%) |
Oct 04, 2018 | 42.50 | 43.12 | 41.25 | 42.61 | 2,001,758 | +0.01(+0.02%) |
Oct 03, 2018 | 42.25 | 42.61 | 40.81 | 42.60 | 2,254,466 | +0.34(+0.80%) |
Oct 02, 2018 | 42.07 | 42.60 | 41.98 | 42.26 | 1,348,638 | -0.04(-0.09%) |
Oct 01, 2018 | 44.33 | 44.56 | 42.10 | 42.30 | 2,417,577 | -1.95(-4.41%) |
Sep 28, 2018 | 43.06 | 44.29 | 42.76 | 44.25 | 1,586,900 | +1.04(+2.41%) |
Sep 27, 2018 | 42.53 | 43.26 | 42.50 | 43.21 | 1,093,696 | +0.73(+1.72%) |
Sep 26, 2018 | 43.86 | 44.81 | 42.24 | 42.48 | 2,438,731 | -1.24(-2.84%) |
Sep 25, 2018 | 43.19 | 44.56 | 42.91 | 43.72 | 1,585,076 | +0.70(+1.64%) |
Sep 24, 2018 | 42.71 | 43.17 | 41.75 | 43.02 | 2,046,170 | +0.20(+0.48%) |
Sep 21, 2018 | 45.42 | 45.50 | 42.54 | 42.81 | 4,455,100 | -1.86(-4.16%) |
Sep 20, 2018 | 44.62 | 44.89 | 43.50 | 44.67 | 2,212,284 | +0.56(+1.27%) |
Sep 19, 2018 | 44.26 | 44.88 | 43.35 | 44.11 | 1,342,065 | -0.53(-1.19%) |
Sep 18, 2018 | 44.32 | 45.37 | 44.20 | 44.64 | 1,878,196 | +0.39(+0.88%) |
Sep 17, 2018 | 46.32 | 46.32 | 43.97 | 44.25 | 2,331,529 | -2.29(-4.92%) |
Sep 14, 2018 | 46.90 | 48.03 | 46.23 | 46.54 | 1,492,900 | -0.06(-0.13%) |
Sep 13, 2018 | 47.99 | 48.24 | 46.31 | 46.60 | 1,302,853 | -0.93(-1.96%) |
Sep 12, 2018 | 47.10 | 47.61 | 45.68 | 47.53 | 1,062,398 | +0.41(+0.87%) |
Sep 11, 2018 | 46.05 | 47.37 | 45.94 | 47.12 | 1,022,757 | +1.01(+2.19%) |
Sep 10, 2018 | 45.00 | 46.20 | 44.60 | 46.11 | 1,355,796 | +1.19(+2.65%) |
Sep 07, 2018 | 44.58 | 46.12 | 44.52 | 44.92 | 2,634,500 | +0.29(+0.65%) |
Sep 06, 2018 | 47.68 | 47.98 | 43.87 | 44.63 | 3,174,293 | -3.05(-6.40%) |
Sep 05, 2018 | 47.82 | 48.27 | 46.91 | 47.68 | 1,442,889 | -0.01(-0.02%) |
Sep 04, 2018 | 48.55 | 48.90 | 47.56 | 47.69 | 1,446,870 | -0.96(-1.97%) |
Aug 31, 2018 | 48.65 | 48.65 | 48.65 | 0 | +0.43(+0.89%) | |
Aug 30, 2018 | 48.00 | 48.66 | 47.87 | 48.22 | 1,179,976 | +0.23(+0.48%) |
Aug 29, 2018 | 47.85 | 48.05 | 47.75 | 47.99 | 1,071,410 | +0.06(+0.13%) |
Aug 28, 2018 | 48.00 | 48.46 | 47.27 | 47.93 | 910,678 | +0.19(+0.40%) |
Aug 27, 2018 | 47.18 | 48.01 | 47.16 | 47.74 | 1,275,733 | +0.77(+1.64%) |
Aug 24, 2018 | 47.47 | 47.90 | 46.92 | 46.97 | 1,709,700 | -0.50(-1.05%) |
Aug 23, 2018 | 47.72 | 48.50 | 47.37 | 47.47 | 1,018,628 | -0.43(-0.90%) |
Aug 22, 2018 | 48.24 | 49.10 | 47.81 | 47.90 | 1,298,648 | -0.57(-1.18%) |
Aug 21, 2018 | 48.01 | 48.95 | 48.01 | 48.47 | 2,332,260 | +0.49(+1.02%) |
Aug 20, 2018 | 46.13 | 48.40 | 46.00 | 47.98 | 1,933,792 | +1.71(+3.70%) |
Aug 17, 2018 | 46.73 | 46.73 | 45.51 | 46.27 | 1,476,100 | -0.36(-0.77%) |
Aug 16, 2018 | 47.24 | 47.59 | 46.54 | 46.63 | 2,050,670 | -0.07(-0.15%) |
Aug 15, 2018 | 47.47 | 48.36 | 46.28 | 46.70 | 2,299,925 | -1.30(-2.71%) |
Aug 14, 2018 | 47.73 | 48.19 | 46.74 | 48.00 | 1,639,526 | +0.66(+1.39%) |
Aug 13, 2018 | 49.04 | 49.12 | 47.23 | 47.34 | 3,028,928 | -1.64(-3.35%) |
Aug 10, 2018 | 50.16 | 50.38 | 48.46 | 48.98 | 3,819,700 | -1.97(-3.87%) |
Aug 09, 2018 | 51.11 | 51.49 | 49.45 | 50.95 | 3,574,932 | +0.00(+0.00%) |
Aug 08, 2018 | 50.04 | 51.58 | 49.65 | 50.95 | 4,601,266 | +1.39(+2.80%) |
Aug 07, 2018 | 48.94 | 49.98 | 47.83 | 49.56 | 18,719,568 | -8.59(-14.77%) |
Aug 06, 2018 | 57.53 | 58.75 | 56.93 | 58.15 | 3,715,190 | +0.58(+1.01%) |
Aug 03, 2018 | 57.35 | 57.74 | 56.25 | 57.57 | 1,134,900 | +0.46(+0.81%) |
Aug 02, 2018 | 56.22 | 57.64 | 55.31 | 57.11 | 1,516,833 | +0.43(+0.76%) |
Aug 01, 2018 | 56.10 | 57.00 | 54.95 | 56.68 | 1,312,735 | +0.98(+1.76%) |
Jul 31, 2018 | 56.16 | 56.44 | 54.75 | 55.70 | 1,717,184 | -0.02(-0.04%) |
Jul 30, 2018 | 57.70 | 57.77 | 55.45 | 55.72 | 2,095,108 | -2.06(-3.57%) |
Jul 27, 2018 | 61.75 | 61.94 | 57.12 | 57.78 | 3,046,800 | -4.20(-6.78%) |
Jul 26, 2018 | 61.03 | 62.33 | 60.30 | 61.98 | 1,029,717 | -0.05(-0.08%) |
Jul 25, 2018 | 61.01 | 62.10 | 60.85 | 62.03 | 1,285,677 | +1.23(+2.02%) |
Jul 24, 2018 | 61.63 | 63.04 | 60.48 | 60.80 | 1,182,568 | -2.17(-3.45%) |
Jul 23, 2018 | 62.03 | 63.08 | 61.95 | 62.97 | 540,573 | +1.01(+1.63%) |
Jul 20, 2018 | 63.08 | 63.34 | 61.86 | 61.96 | 771,755 | -0.96(-1.53%) |
Jul 19, 2018 | 62.84 | 63.36 | 62.60 | 62.92 | 514,159 | -0.04(-0.06%) |
Jul 18, 2018 | 63.50 | 63.65 | 62.45 | 62.96 | 600,161 | -0.57(-0.90%) |
Jul 17, 2018 | 62.33 | 63.86 | 62.33 | 63.53 | 997,979 | +0.63(+1.00%) |
Jul 16, 2018 | 62.91 | 63.26 | 62.64 | 62.90 | 844,029 | +0.09(+0.14%) |
Jul 13, 2018 | 63.06 | 63.44 | 62.03 | 62.81 | 1,300,931 | -0.25(-0.40%) |
Jul 12, 2018 | 61.81 | 63.33 | 61.74 | 63.06 | 931,474 | +1.42(+2.30%) |
Jul 11, 2018 | 60.32 | 61.96 | 59.27 | 61.64 | 862,984 | +0.70(+1.15%) |
Jul 10, 2018 | 61.97 | 62.11 | 60.61 | 60.94 | 811,968 | -0.73(-1.18%) |
Jul 09, 2018 | 62.53 | 62.90 | 60.75 | 61.67 | 1,707,434 | -0.66(-1.06%) |
Jul 06, 2018 | 60.69 | 62.40 | 60.42 | 62.33 | 809,165 | +1.53(+2.52%) |
Jul 05, 2018 | 60.28 | 61.02 | 59.59 | 60.80 | 1,138,810 | +0.51(+0.85%) |
Jul 03, 2018 | 60.29 | 60.29 | 60.29 | 0 | +0.04(+0.07%) | |
Jul 02, 2018 | 58.15 | 60.57 | 58.15 | 60.25 | 1,816,845 | +1.19(+2.01%) |
Jun 29, 2018 | 58.85 | 59.37 | 57.05 | 59.06 | 6,212,793 | +0.44(+0.75%) |
Jun 28, 2018 | 57.62 | 59.39 | 57.50 | 58.62 | 3,923,057 | -2.08(-3.43%) |
Jun 27, 2018 | 60.91 | 61.80 | 60.42 | 60.70 | 1,054,658 | -0.10(-0.16%) |
Jun 26, 2018 | 60.74 | 61.51 | 60.15 | 60.80 | 1,244,112 | +0.05(+0.08%) |
Jun 25, 2018 | 61.70 | 61.95 | 59.49 | 60.75 | 1,222,549 | -0.71(-1.16%) |
Jun 22, 2018 | 61.94 | 62.43 | 60.66 | 61.46 | 1,791,023 | -0.38(-0.61%) |
Jun 21, 2018 | 64.76 | 65.00 | 61.78 | 61.84 | 1,400,314 | -2.82(-4.36%) |
Jun 20, 2018 | 63.91 | 64.87 | 63.91 | 64.66 | 1,176,175 | +1.58(+2.50%) |
Jun 19, 2018 | 63.98 | 65.11 | 62.73 | 63.08 | 1,721,094 | -1.70(-2.62%) |
Jun 18, 2018 | 63.18 | 64.97 | 62.55 | 64.78 | 1,777,917 | -0.79(-1.20%) |
Jun 15, 2018 | 65.09 | 64.39 | 65.57 | 1,990,722 | +0.48(+0.74%) | |
Jun 14, 2018 | 64.51 | 65.30 | 62.73 | 65.09 | 1,734,949 | +1.10(+1.72%) |
Jun 13, 2018 | 64.34 | 65.48 | 63.81 | 63.99 | 1,499,178 | -0.35(-0.54%) |
Jun 12, 2018 | 62.95 | 65.03 | 62.66 | 64.34 | 1,800,574 | +1.69(+2.70%) |
Jun 11, 2018 | 62.60 | 63.28 | 62.25 | 62.65 | 982,923 | +0.22(+0.35%) |
Jun 08, 2018 | 61.33 | 62.67 | 61.11 | 62.43 | 1,129,321 | +0.91(+1.48%) |
Jun 07, 2018 | 62.21 | 62.54 | 60.43 | 61.52 | 1,244,641 | -0.69(-1.11%) |
Jun 06, 2018 | 62.34 | 62.21 | 1,244,606 | +1.38(+2.27%) | ||
Jun 05, 2018 | 59.64 | 61.26 | 59.62 | 60.83 | 1,518,526 | +1.50(+2.53%) |
Jun 04, 2018 | 59.64 | 60.21 | 58.55 | 59.33 | 1,673,605 | +0.30(+0.51%) |
Jun 01, 2018 | 59.89 | 59.89 | 58.37 | 59.03 | 1,677,685 | +0.70(+1.20%) |
May 31, 2018 | 57.60 | 59.40 | 57.55 | 58.33 | 2,990,688 | +0.71(+1.23%) |
May 30, 2018 | 55.19 | 58.26 | 55.00 | 57.62 | 2,643,874 | +2.86(+5.22%) |
May 29, 2018 | 55.89 | 56.38 | 54.11 | 54.76 | 2,049,235 | -1.39(-2.48%) |
May 25, 2018 | 56.15 | 56.15 | 56.15 | 0 | +0.15(+0.27%) | |
May 24, 2018 | 54.58 | 56.49 | 54.46 | 56.00 | 4,428,147 | +1.44(+2.64%) |
May 23, 2018 | 51.50 | 54.64 | 51.50 | 54.56 | 4,137,984 | +2.70(+5.21%) |
May 22, 2018 | 51.90 | 52.15 | 51.07 | 51.86 | 875,017 | -0.01(-0.02%) |
May 21, 2018 | 51.98 | 52.33 | 51.64 | 51.87 | 875,416 | +0.20(+0.39%) |
May 18, 2018 | 52.00 | 52.15 | 51.01 | 51.67 | 1,605,926 | -0.45(-0.85%) |
May 17, 2018 | 53.20 | 53.32 | 51.89 | 52.12 | 1,489,048 | -0.88(-1.67%) |
May 16, 2018 | 51.99 | 53.58 | 51.79 | 53.00 | 1,343,154 | +0.90(+1.73%) |
May 15, 2018 | 54.14 | 54.40 | 51.97 | 52.10 | 2,548,924 | -2.55(-4.67%) |
May 14, 2018 | 55.18 | 55.80 | 54.40 | 54.65 | 1,146,820 | -0.26(-0.47%) |
May 11, 2018 | 55.25 | 55.82 | 54.52 | 54.91 | 2,436,411 | -0.42(-0.76%) |
May 10, 2018 | 56.54 | 57.22 | 54.81 | 55.33 | 2,666,994 | -1.05(-1.86%) |
May 09, 2018 | 55.00 | 56.78 | 54.63 | 56.38 | 2,486,165 | +1.28(+2.32%) |
May 08, 2018 | 51.50 | 57.10 | 51.21 | 55.10 | 8,118,910 | -0.81(-1.45%) |
May 07, 2018 | 52.92 | 56.02 | 52.92 | 55.91 | 4,395,968 | +3.06(+5.79%) |
May 04, 2018 | 51.64 | 53.14 | 50.94 | 52.85 | 2,336,459 | +1.34(+2.60%) |
May 03, 2018 | 50.53 | 51.61 | 50.27 | 51.51 | 2,226,324 | +0.68(+1.34%) |
May 02, 2018 | 49.64 | 51.53 | 49.64 | 50.83 | 3,053,491 | +1.11(+2.23%) |