Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 51.44 | 52.04 | 51.05 | 51.72 | 4,048,174 | +0.38(+0.74%) |
Apr 29, 2019 | 50.54 | 51.57 | 50.30 | 51.34 | 4,224,721 | +0.81(+1.60%) |
Apr 26, 2019 | 50.79 | 51.07 | 50.49 | 50.53 | 4,130,368 | -0.35(-0.69%) |
Apr 25, 2019 | 50.66 | 52.31 | 50.21 | 50.88 | 7,460,549 | +0.40(+0.79%) |
Apr 24, 2019 | 50.46 | 50.59 | 49.97 | 50.48 | 4,262,414 | +0.13(+0.27%) |
Apr 23, 2019 | 49.39 | 50.47 | 49.18 | 50.35 | 3,774,644 | +1.03(+2.09%) |
Apr 22, 2019 | 49.46 | 49.65 | 49.08 | 49.32 | 3,115,559 | -0.45(-0.90%) |
Apr 18, 2019 | 50.23 | 50.33 | 49.50 | 49.77 | 3,504,113 | -0.55(-1.10%) |
Apr 17, 2019 | 50.92 | 51.15 | 50.04 | 50.32 | 2,695,162 | -0.02(-0.04%) |
Apr 16, 2019 | 49.84 | 50.52 | 49.58 | 50.34 | 3,083,596 | +0.47(+0.94%) |
Apr 15, 2019 | 50.61 | 50.61 | 49.86 | 49.87 | 2,647,211 | -0.80(-1.58%) |
Apr 12, 2019 | 50.81 | 51.16 | 50.27 | 50.67 | 2,871,252 | +0.12(+0.25%) |
Apr 11, 2019 | 50.31 | 51.04 | 50.25 | 50.55 | 3,446,408 | +0.36(+0.72%) |
Apr 10, 2019 | 50.14 | 50.32 | 49.33 | 50.19 | 4,100,368 | +0.70(+1.41%) |
Apr 09, 2019 | 49.24 | 49.67 | 49.00 | 49.49 | 3,544,633 | -0.05(-0.10%) |
Apr 08, 2019 | 49.84 | 50.07 | 49.28 | 49.54 | 7,340,853 | -1.25(-2.46%) |
Apr 05, 2019 | 50.79 | 51.25 | 50.60 | 50.79 | 2,654,532 | +0.07(+0.13%) |
Apr 04, 2019 | 50.79 | 50.84 | 49.80 | 50.72 | 2,935,170 | +0.28(+0.55%) |
Apr 03, 2019 | 50.50 | 51.05 | 50.38 | 50.44 | 3,244,987 | +0.17(+0.34%) |
Apr 02, 2019 | 50.71 | 50.96 | 49.74 | 50.27 | 4,626,665 | +0.29(+0.57%) |
Apr 01, 2019 | 49.85 | 50.60 | 49.61 | 49.99 | 6,619,046 | +0.48(+0.96%) |
Mar 29, 2019 | 48.24 | 49.69 | 48.12 | 49.51 | 6,992,918 | +1.39(+2.89%) |
Mar 28, 2019 | 47.50 | 48.38 | 47.42 | 48.12 | 7,725,510 | +0.59(+1.24%) |
Mar 27, 2019 | 46.26 | 47.93 | 46.26 | 47.53 | 8,462,771 | +1.03(+2.22%) |
Mar 26, 2019 | 46.59 | 47.19 | 46.33 | 46.50 | 4,006,620 | +0.06(+0.12%) |
Mar 25, 2019 | 46.98 | 47.25 | 46.29 | 46.44 | 4,720,008 | -0.60(-1.28%) |
Mar 22, 2019 | 48.09 | 48.18 | 47.02 | 47.04 | 5,069,174 | -1.35(-2.80%) |
Mar 21, 2019 | 47.40 | 48.67 | 47.40 | 48.39 | 5,844,339 | +0.99(+2.09%) |
Mar 20, 2019 | 48.17 | 48.36 | 47.12 | 47.40 | 6,066,217 | -0.99(-2.05%) |
Mar 19, 2019 | 48.80 | 49.33 | 48.14 | 48.39 | 4,529,031 | -0.32(-0.67%) |
Mar 18, 2019 | 48.97 | 49.15 | 48.64 | 48.72 | 4,421,409 | -0.28(-0.56%) |
Mar 15, 2019 | 48.79 | 49.33 | 48.59 | 48.99 | 7,492,832 | +0.20(+0.41%) |
Mar 14, 2019 | 48.43 | 49.20 | 48.27 | 48.79 | 8,073,077 | +0.52(+1.09%) |
Mar 13, 2019 | 48.54 | 49.39 | 46.33 | 48.27 | 13,150,774 | +0.20(+0.42%) |
Mar 12, 2019 | 49.00 | 49.05 | 47.60 | 48.07 | 9,186,230 | -1.15(-2.34%) |
Mar 11, 2019 | 47.59 | 49.25 | 47.52 | 49.22 | 6,485,587 | -0.15(-0.31%) |
Mar 08, 2019 | 49.61 | 49.61 | 48.95 | 49.38 | 4,873,318 | -0.63(-1.26%) |
Mar 07, 2019 | 50.39 | 50.72 | 49.56 | 50.01 | 5,821,333 | -0.60(-1.19%) |
Mar 06, 2019 | 51.03 | 51.29 | 50.32 | 50.61 | 5,362,882 | -0.31(-0.62%) |
Mar 05, 2019 | 51.50 | 51.88 | 50.85 | 50.92 | 5,461,063 | -0.27(-0.52%) |
Mar 04, 2019 | 51.56 | 51.88 | 50.65 | 51.19 | 4,759,825 | -0.48(-0.94%) |
Mar 01, 2019 | 53.52 | 53.80 | 51.40 | 51.67 | 9,507,851 | -1.62(-3.03%) |
Feb 28, 2019 | 51.25 | 54.16 | 51.05 | 53.29 | 16,067,047 | +2.08(+4.07%) |
Feb 27, 2019 | 50.87 | 51.54 | 50.69 | 51.21 | 5,855,807 | +0.15(+0.30%) |
Feb 26, 2019 | 51.31 | 51.95 | 51.04 | 51.06 | 5,893,056 | -0.26(-0.50%) |
Feb 25, 2019 | 51.26 | 51.54 | 50.97 | 51.31 | 5,942,206 | +0.32(+0.63%) |
Feb 22, 2019 | 51.47 | 51.72 | 50.85 | 50.99 | 4,805,401 | -0.66(-1.27%) |
Feb 21, 2019 | 51.54 | 52.06 | 51.40 | 51.65 | 5,101,045 | -0.10(-0.18%) |
Feb 20, 2019 | 52.34 | 52.67 | 51.52 | 51.74 | 12,451,550 | -3.10(-5.65%) |
Feb 19, 2019 | 54.54 | 55.31 | 53.88 | 54.84 | 5,948,179 | -0.03(-0.05%) |
Feb 15, 2019 | 55.63 | 55.72 | 54.81 | 54.87 | 5,249,598 | -0.29(-0.52%) |
Feb 14, 2019 | 54.78 | 55.62 | 54.35 | 55.15 | 5,272,144 | +0.00(+0.00%) |
Feb 13, 2019 | 55.13 | 55.70 | 54.97 | 55.15 | 4,016,656 | +0.29(+0.52%) |
Feb 12, 2019 | 55.42 | 55.86 | 54.69 | 54.87 | 3,799,221 | -0.55(-1.00%) |
Feb 11, 2019 | 55.22 | 55.57 | 54.77 | 55.42 | 4,174,825 | +0.60(+1.09%) |
Feb 08, 2019 | 54.17 | 54.82 | 54.02 | 54.82 | 3,314,019 | +0.16(+0.30%) |
Feb 07, 2019 | 54.36 | 54.84 | 54.32 | 54.66 | 3,291,127 | -0.12(-0.23%) |
Feb 06, 2019 | 54.73 | 54.89 | 53.86 | 54.78 | 5,579,413 | -0.26(-0.47%) |
Feb 05, 2019 | 55.63 | 55.89 | 54.71 | 55.04 | 5,079,522 | -0.39(-0.70%) |
Feb 04, 2019 | 54.39 | 55.45 | 54.35 | 55.43 | 4,652,766 | +1.10(+2.03%) |
Feb 01, 2019 | 54.19 | 55.15 | 54.12 | 54.33 | 3,796,599 | +0.35(+0.65%) |
Jan 31, 2019 | 54.67 | 54.81 | 53.63 | 53.97 | 4,899,160 | -0.69(-1.27%) |
Jan 30, 2019 | 53.88 | 54.97 | 53.80 | 54.67 | 7,117,849 | +1.07(+1.99%) |
Jan 29, 2019 | 52.92 | 53.77 | 52.66 | 53.60 | 5,501,442 | +0.81(+1.53%) |
Jan 28, 2019 | 52.20 | 53.21 | 52.20 | 52.80 | 5,331,994 | +0.51(+0.98%) |
Jan 25, 2019 | 52.30 | 52.96 | 51.40 | 52.28 | 7,731,169 | +0.73(+1.42%) |
Jan 24, 2019 | 51.11 | 52.18 | 50.13 | 51.55 | 11,568,075 | +3.03(+6.25%) |
Jan 23, 2019 | 48.38 | 48.79 | 47.60 | 48.52 | 4,961,244 | +0.46(+0.95%) |
Jan 22, 2019 | 48.74 | 49.00 | 47.77 | 48.06 | 4,367,686 | -0.98(-2.00%) |
Jan 18, 2019 | 48.41 | 49.05 | 48.12 | 49.04 | 3,403,405 | +0.93(+1.94%) |
Jan 17, 2019 | 47.30 | 48.43 | 47.19 | 48.11 | 3,562,045 | +0.77(+1.63%) |
Jan 16, 2019 | 47.89 | 48.24 | 47.31 | 47.34 | 4,860,672 | +0.16(+0.34%) |
Jan 15, 2019 | 46.61 | 47.57 | 46.46 | 47.18 | 4,635,890 | +0.81(+1.74%) |
Jan 14, 2019 | 45.82 | 46.87 | 45.36 | 46.37 | 4,109,195 | +0.23(+0.49%) |
Jan 11, 2019 | 46.26 | 46.46 | 45.50 | 46.14 | 3,753,063 | -0.45(-0.96%) |
Jan 10, 2019 | 45.16 | 46.62 | 44.60 | 46.59 | 5,697,247 | -0.09(-0.18%) |
Jan 09, 2019 | 45.29 | 46.84 | 45.24 | 46.67 | 3,669,413 | +1.46(+3.24%) |
Jan 08, 2019 | 46.12 | 46.21 | 44.89 | 45.21 | 4,692,926 | -0.31(-0.69%) |
Jan 07, 2019 | 45.49 | 45.89 | 44.86 | 45.52 | 5,462,779 | +0.01(+0.02%) |
Jan 04, 2019 | 43.73 | 45.70 | 43.73 | 45.51 | 5,007,729 | +2.14(+4.93%) |
Jan 03, 2019 | 44.20 | 44.28 | 42.42 | 43.37 | 4,499,741 | -1.45(-3.25%) |
Jan 02, 2019 | 43.79 | 44.88 | 43.24 | 44.83 | 4,291,936 | +0.63(+1.42%) |
Dec 31, 2018 | 44.64 | 44.83 | 43.80 | 44.20 | 4,001,451 | -0.27(-0.60%) |
Dec 28, 2018 | 44.69 | 45.17 | 44.30 | 44.47 | 3,297,509 | -0.04(-0.09%) |
Dec 27, 2018 | 44.00 | 44.52 | 42.90 | 44.50 | 3,198,702 | +0.08(+0.17%) |
Dec 26, 2018 | 42.55 | 44.47 | 42.11 | 44.43 | 4,131,973 | +2.21(+5.23%) |
Dec 24, 2018 | 43.32 | 43.45 | 42.17 | 42.22 | 3,977,264 | -1.47(-3.37%) |
Dec 21, 2018 | 44.76 | 45.46 | 43.52 | 43.70 | 8,788,870 | -1.07(-2.38%) |
Dec 20, 2018 | 46.14 | 46.48 | 44.13 | 44.76 | 5,004,348 | -1.63(-3.51%) |
Dec 19, 2018 | 46.95 | 47.53 | 45.98 | 46.39 | 4,574,007 | -0.78(-1.65%) |
Dec 18, 2018 | 47.44 | 47.69 | 46.93 | 47.17 | 3,744,351 | +0.20(+0.43%) |
Dec 17, 2018 | 47.39 | 47.64 | 46.15 | 46.97 | 6,114,274 | -0.67(-1.40%) |
Dec 14, 2018 | 47.19 | 48.57 | 47.15 | 47.63 | 4,205,041 | -0.24(-0.50%) |
Dec 13, 2018 | 48.38 | 48.50 | 46.94 | 47.87 | 7,220,943 | -0.53(-1.10%) |
Dec 12, 2018 | 48.95 | 48.97 | 48.07 | 48.40 | 4,351,276 | -0.17(-0.35%) |
Dec 11, 2018 | 49.05 | 49.08 | 48.19 | 48.57 | 3,124,229 | -0.06(-0.12%) |
Dec 10, 2018 | 49.01 | 49.26 | 47.73 | 48.63 | 5,264,627 | -0.21(-0.43%) |
Dec 07, 2018 | 50.62 | 50.77 | 48.63 | 48.84 | 6,560,630 | -2.13(-4.18%) |
Dec 06, 2018 | 49.99 | 51.21 | 49.70 | 50.97 | 7,995,877 | +0.76(+1.52%) |
Dec 04, 2018 | 50.99 | 51.51 | 49.57 | 50.21 | 6,180,581 | -1.34(-2.60%) |
Dec 03, 2018 | 52.05 | 52.79 | 51.42 | 51.55 | 4,262,634 | -0.23(-0.44%) |
Nov 30, 2018 | 50.66 | 51.82 | 50.54 | 51.78 | 4,795,642 | +1.31(+2.59%) |
Nov 29, 2018 | 50.08 | 50.79 | 50.08 | 50.47 | 3,081,724 | +0.14(+0.28%) |
Nov 28, 2018 | 50.30 | 50.33 | 49.46 | 50.33 | 4,022,271 | +0.27(+0.55%) |
Nov 27, 2018 | 50.33 | 51.17 | 49.96 | 50.05 | 6,557,024 | +0.03(+0.06%) |
Nov 26, 2018 | 50.30 | 50.71 | 49.75 | 50.02 | 4,538,594 | +0.08(+0.15%) |
Nov 23, 2018 | 49.99 | 50.46 | 49.45 | 49.95 | 2,337,755 | +0.41(+0.82%) |
Nov 21, 2018 | 49.54 | 49.54 | 49.54 | 0 | +0.64(+1.32%) | |
Nov 20, 2018 | 49.15 | 49.65 | 48.67 | 48.90 | 3,558,074 | -0.78(-1.57%) |
Nov 19, 2018 | 50.01 | 50.10 | 49.38 | 49.67 | 3,171,384 | -0.18(-0.36%) |
Nov 16, 2018 | 50.11 | 50.24 | 49.00 | 49.85 | 5,031,264 | -0.62(-1.22%) |
Nov 15, 2018 | 49.30 | 50.73 | 49.05 | 50.47 | 5,328,038 | +0.71(+1.43%) |
Nov 14, 2018 | 50.02 | 50.67 | 49.54 | 49.76 | 4,583,830 | -0.24(-0.47%) |
Nov 13, 2018 | 49.40 | 50.32 | 49.39 | 49.99 | 6,885,752 | +0.80(+1.62%) |
Nov 12, 2018 | 49.68 | 49.99 | 48.87 | 49.20 | 4,162,661 | -0.57(-1.14%) |
Nov 09, 2018 | 50.04 | 50.73 | 49.42 | 49.77 | 4,461,300 | -0.22(-0.44%) |
Nov 08, 2018 | 49.97 | 50.28 | 49.63 | 49.99 | 4,887,142 | -0.15(-0.30%) |
Nov 07, 2018 | 49.40 | 50.54 | 49.26 | 50.14 | 5,127,980 | +0.97(+1.97%) |
Nov 06, 2018 | 48.78 | 49.72 | 48.59 | 49.17 | 8,500,970 | +0.42(+0.86%) |
Nov 05, 2018 | 48.99 | 49.09 | 48.41 | 48.75 | 6,543,217 | -0.38(-0.77%) |
Nov 02, 2018 | 48.35 | 49.82 | 48.35 | 49.13 | 8,920,597 | +0.82(+1.71%) |
Nov 01, 2018 | 46.74 | 48.39 | 46.74 | 48.31 | 7,149,200 | +1.75(+3.77%) |
Oct 31, 2018 | 46.78 | 47.52 | 46.51 | 46.55 | 7,981,393 | -0.05(-0.10%) |
Oct 30, 2018 | 44.90 | 46.63 | 44.80 | 46.60 | 9,444,687 | +1.18(+2.59%) |
Oct 29, 2018 | 47.34 | 47.58 | 44.66 | 45.42 | 11,814,509 | -1.58(-3.37%) |
Oct 26, 2018 | 47.31 | 47.58 | 45.82 | 47.01 | 10,608,127 | -0.31(-0.66%) |
Oct 25, 2018 | 48.33 | 49.02 | 46.48 | 47.32 | 22,825,242 | -4.44(-8.57%) |
Oct 24, 2018 | 54.76 | 54.79 | 51.54 | 51.76 | 6,462,724 | -2.74(-5.03%) |
Oct 23, 2018 | 54.25 | 54.54 | 53.06 | 54.50 | 4,485,383 | -0.37(-0.67%) |
Oct 22, 2018 | 55.12 | 55.49 | 54.20 | 54.87 | 4,612,312 | -0.25(-0.45%) |
Oct 19, 2018 | 55.15 | 55.41 | 54.70 | 55.11 | 3,962,741 | +0.16(+0.29%) |
Oct 18, 2018 | 56.09 | 56.09 | 54.77 | 54.95 | 3,765,926 | -1.18(-2.09%) |
Oct 17, 2018 | 57.31 | 57.70 | 55.61 | 56.13 | 4,919,280 | +0.25(+0.44%) |
Oct 16, 2018 | 54.80 | 56.07 | 54.53 | 55.88 | 4,345,363 | +1.19(+2.18%) |
Oct 15, 2018 | 54.25 | 55.17 | 54.21 | 54.69 | 3,506,704 | +0.28(+0.52%) |
Oct 12, 2018 | 54.93 | 55.21 | 53.78 | 54.40 | 4,234,011 | +0.33(+0.61%) |
Oct 11, 2018 | 54.92 | 55.70 | 53.50 | 54.07 | 7,530,919 | -0.28(-0.52%) |
Oct 10, 2018 | 56.28 | 56.30 | 53.93 | 54.36 | 8,379,234 | -2.05(-3.63%) |
Oct 09, 2018 | 57.50 | 57.57 | 56.39 | 56.40 | 8,282,200 | -1.07(-1.86%) |
Oct 08, 2018 | 57.74 | 57.90 | 57.04 | 57.48 | 3,892,807 | -0.41(-0.70%) |
Oct 05, 2018 | 58.48 | 58.66 | 57.52 | 57.88 | 4,216,925 | -0.50(-0.86%) |
Oct 04, 2018 | 58.47 | 58.76 | 58.04 | 58.39 | 2,610,216 | -0.09(-0.16%) |
Oct 03, 2018 | 58.20 | 58.78 | 58.08 | 58.48 | 4,662,672 | +0.47(+0.82%) |
Oct 02, 2018 | 58.29 | 58.62 | 57.45 | 58.01 | 4,262,706 | -0.49(-0.84%) |
Oct 01, 2018 | 59.36 | 59.92 | 58.35 | 58.50 | 4,489,859 | -0.71(-1.20%) |
Sep 28, 2018 | 59.21 | 59.74 | 58.70 | 59.21 | 3,183,102 | -0.25(-0.41%) |
Sep 27, 2018 | 59.26 | 59.88 | 59.20 | 59.46 | 4,227,140 | +0.59(+1.00%) |
Sep 26, 2018 | 58.72 | 59.13 | 58.61 | 58.87 | 2,522,219 | +0.42(+0.71%) |
Sep 25, 2018 | 58.78 | 59.11 | 57.95 | 58.45 | 4,075,514 | -0.39(-0.66%) |
Sep 24, 2018 | 60.05 | 60.10 | 58.45 | 58.84 | 4,769,532 | -1.62(-2.68%) |
Sep 21, 2018 | 59.44 | 60.70 | 59.42 | 60.46 | 8,224,597 | +1.20(+2.03%) |
Sep 20, 2018 | 60.09 | 60.33 | 59.18 | 59.26 | 4,546,982 | -0.58(-0.97%) |
Sep 19, 2018 | 59.87 | 60.57 | 59.75 | 59.84 | 2,907,653 | +0.06(+0.10%) |
Sep 18, 2018 | 59.73 | 59.95 | 58.89 | 59.78 | 2,920,195 | -0.05(-0.08%) |
Sep 17, 2018 | 59.42 | 60.17 | 59.36 | 59.83 | 3,844,062 | +0.64(+1.07%) |
Sep 14, 2018 | 58.99 | 59.32 | 58.81 | 59.19 | 3,096,933 | +0.07(+0.11%) |
Sep 13, 2018 | 58.36 | 59.58 | 58.33 | 59.13 | 4,183,137 | +0.94(+1.61%) |
Sep 12, 2018 | 59.68 | 59.73 | 58.07 | 58.19 | 5,657,772 | -1.53(-2.56%) |
Sep 11, 2018 | 59.08 | 59.97 | 59.05 | 59.71 | 3,242,279 | +0.45(+0.75%) |
Sep 10, 2018 | 58.69 | 59.47 | 58.43 | 59.27 | 3,875,909 | +0.58(+0.99%) |
Sep 07, 2018 | 58.25 | 59.45 | 58.03 | 58.69 | 4,046,379 | +0.82(+1.43%) |
Sep 06, 2018 | 58.22 | 58.55 | 57.51 | 57.86 | 2,649,967 | -0.35(-0.60%) |
Sep 05, 2018 | 58.93 | 59.49 | 58.12 | 58.22 | 5,137,084 | -0.56(-0.95%) |
Sep 04, 2018 | 58.24 | 59.31 | 57.96 | 58.77 | 5,890,738 | +0.65(+1.13%) |
Aug 31, 2018 | 58.12 | 58.12 | 58.12 | 0 | +0.46(+0.79%) | |
Aug 30, 2018 | 57.88 | 58.22 | 57.40 | 57.67 | 3,252,146 | -0.38(-0.65%) |
Aug 29, 2018 | 58.15 | 58.37 | 57.67 | 58.04 | 3,308,095 | -0.10(-0.18%) |
Aug 28, 2018 | 57.86 | 58.34 | 57.65 | 58.15 | 4,621,753 | +0.40(+0.69%) |
Aug 27, 2018 | 57.99 | 58.20 | 57.55 | 57.75 | 2,854,727 | -0.08(-0.13%) |
Aug 24, 2018 | 57.35 | 57.90 | 56.82 | 57.83 | 2,849,815 | -0.02(-0.03%) |
Aug 23, 2018 | 57.49 | 58.15 | 57.23 | 57.85 | 3,197,821 | +0.38(+0.66%) |
Aug 22, 2018 | 57.66 | 57.83 | 57.14 | 57.47 | 2,296,275 | -0.37(-0.64%) |
Aug 21, 2018 | 58.29 | 58.97 | 57.80 | 57.84 | 4,377,828 | -0.45(-0.76%) |
Aug 20, 2018 | 56.69 | 58.68 | 56.64 | 58.28 | 6,456,746 | +1.84(+3.27%) |
Aug 17, 2018 | 56.35 | 56.58 | 55.84 | 56.44 | 3,347,891 | +0.15(+0.27%) |
Aug 16, 2018 | 57.26 | 57.65 | 56.10 | 56.29 | 5,652,255 | -0.77(-1.34%) |
Aug 15, 2018 | 55.83 | 57.19 | 55.71 | 57.05 | 6,872,431 | +1.17(+2.10%) |
Aug 14, 2018 | 55.74 | 56.59 | 55.73 | 55.88 | 3,486,922 | +0.24(+0.42%) |
Aug 13, 2018 | 55.84 | 56.15 | 55.34 | 55.64 | 3,143,708 | -0.14(-0.25%) |
Aug 10, 2018 | 55.59 | 55.88 | 55.13 | 55.79 | 3,403,618 | +0.00(+0.00%) |
Aug 09, 2018 | 55.66 | 56.06 | 55.61 | 55.79 | 2,922,315 | +0.16(+0.29%) |
Aug 08, 2018 | 55.58 | 56.11 | 55.43 | 55.62 | 4,233,882 | +0.69(+1.26%) |
Aug 07, 2018 | 54.99 | 55.45 | 54.70 | 54.93 | 2,704,351 | +0.28(+0.52%) |
Aug 06, 2018 | 54.10 | 54.77 | 54.00 | 54.65 | 3,160,748 | +0.36(+0.66%) |
Aug 03, 2018 | 53.74 | 54.37 | 53.71 | 54.29 | 4,046,760 | +0.68(+1.27%) |
Aug 02, 2018 | 53.16 | 53.68 | 52.59 | 53.61 | 3,709,129 | +0.16(+0.30%) |
Aug 01, 2018 | 54.96 | 55.17 | 53.37 | 53.45 | 4,539,188 | -1.55(-2.82%) |
Jul 31, 2018 | 54.98 | 56.11 | 54.95 | 55.00 | 5,433,809 | +0.25(+0.45%) |
Jul 30, 2018 | 54.92 | 55.26 | 54.39 | 54.75 | 5,807,681 | -0.45(-0.82%) |
Jul 27, 2018 | 53.52 | 55.26 | 53.44 | 55.21 | 9,402,646 | +1.59(+2.96%) |
Jul 26, 2018 | 49.27 | 53.79 | 49.20 | 53.62 | 12,684,556 | +4.17(+8.43%) |
Jul 25, 2018 | 49.17 | 49.76 | 48.85 | 49.45 | 5,761,051 | +0.36(+0.73%) |
Jul 24, 2018 | 50.82 | 50.83 | 49.07 | 49.09 | 6,113,816 | -1.56(-3.08%) |
Jul 23, 2018 | 50.37 | 50.79 | 49.93 | 50.65 | 4,067,032 | +0.12(+0.24%) |
Jul 20, 2018 | 50.67 | 50.94 | 50.34 | 50.53 | 4,943,124 | -0.33(-0.65%) |
Jul 19, 2018 | 51.09 | 51.16 | 50.51 | 50.86 | 4,244,028 | -0.11(-0.22%) |
Jul 18, 2018 | 51.12 | 52.23 | 50.83 | 50.97 | 7,674,920 | +0.64(+1.28%) |
Jul 17, 2018 | 50.04 | 50.80 | 50.04 | 50.33 | 4,168,998 | +0.13(+0.26%) |
Jul 16, 2018 | 50.49 | 50.58 | 49.88 | 50.20 | 3,927,398 | -0.01(-0.02%) |
Jul 13, 2018 | 49.81 | 50.36 | 49.77 | 50.21 | 3,586,927 | +0.30(+0.61%) |
Jul 12, 2018 | 50.24 | 50.33 | 49.04 | 49.90 | 4,338,159 | +0.23(+0.46%) |
Jul 11, 2018 | 49.79 | 49.68 | 6,119,935 | -0.44(-0.89%) | ||
Jul 10, 2018 | 50.25 | 50.31 | 49.62 | 50.12 | 3,681,333 | -0.25(-0.49%) |
Jul 09, 2018 | 50.03 | 50.61 | 49.83 | 50.37 | 5,121,730 | +0.49(+0.99%) |
Jul 06, 2018 | 49.23 | 50.16 | 49.17 | 49.87 | 6,129,706 | +0.83(+1.70%) |
Jul 05, 2018 | 48.96 | 49.22 | 48.76 | 49.04 | 4,694,475 | +0.32(+0.66%) |
Jul 03, 2018 | 48.72 | 48.72 | 48.72 | 0 | -0.02(-0.04%) | |
Jul 02, 2018 | 47.88 | 48.79 | 47.76 | 48.74 | 5,422,078 | +0.62(+1.30%) |
Jun 29, 2018 | 48.04 | 48.65 | 47.97 | 48.12 | 4,471,241 | +0.17(+0.35%) |
Jun 28, 2018 | 47.96 | 48.21 | 47.46 | 47.95 | 4,920,153 | +0.31(+0.66%) |
Jun 27, 2018 | 48.43 | 48.45 | 47.45 | 47.63 | 7,124,926 | -0.76(-1.56%) |
Jun 26, 2018 | 48.79 | 48.79 | 48.17 | 48.39 | 4,664,511 | -0.10(-0.21%) |
Jun 25, 2018 | 48.81 | 49.04 | 48.15 | 48.49 | 8,285,942 | -0.60(-1.21%) |
Jun 22, 2018 | 49.99 | 50.63 | 49.06 | 49.09 | 10,671,550 | -1.17(-2.33%) |
Jun 21, 2018 | 49.11 | 50.35 | 49.01 | 50.26 | 8,563,481 | +1.09(+2.21%) |
Jun 20, 2018 | 49.17 | 49.20 | 48.73 | 49.17 | 7,445,032 | +0.27(+0.56%) |
Jun 19, 2018 | 49.20 | 49.26 | 48.39 | 48.90 | 4,926,605 | -0.62(-1.26%) |
Jun 18, 2018 | 49.01 | 49.66 | 48.59 | 49.52 | 5,856,992 | +0.18(+0.36%) |
Jun 15, 2018 | 49.58 | 49.12 | 49.35 | 9,133,312 | +0.23(+0.46%) | |
Jun 14, 2018 | 48.80 | 49.24 | 48.61 | 49.12 | 6,010,430 | +0.56(+1.15%) |
Jun 13, 2018 | 48.42 | 49.06 | 48.37 | 48.56 | 6,611,675 | +0.36(+0.75%) |
Jun 12, 2018 | 48.28 | 48.39 | 47.83 | 48.20 | 8,593,631 | -0.01(-0.02%) |
Jun 11, 2018 | 48.19 | 49.14 | 47.95 | 48.21 | 10,377,085 | +0.47(+0.99%) |
Jun 08, 2018 | 47.79 | 48.06 | 47.50 | 47.74 | 5,223,236 | -0.15(-0.32%) |
Jun 07, 2018 | 47.99 | 48.19 | 47.60 | 47.89 | 5,923,239 | -0.10(-0.22%) |
Jun 06, 2018 | 48.07 | 47.22 | 47.99 | 7,742,374 | -0.14(-0.29%) | |
Jun 05, 2018 | 48.41 | 48.60 | 47.67 | 48.13 | 4,884,113 | -0.56(-1.15%) |
Jun 04, 2018 | 48.20 | 49.10 | 48.08 | 48.69 | 5,645,613 | +0.65(+1.35%) |
Jun 01, 2018 | 48.27 | 48.59 | 47.73 | 48.04 | 5,820,199 | -0.11(-0.23%) |
May 31, 2018 | 48.40 | 48.83 | 48.00 | 48.16 | 7,482,066 | -0.24(-0.49%) |
May 30, 2018 | 48.79 | 48.87 | 48.01 | 48.39 | 5,772,312 | -0.15(-0.31%) |
May 29, 2018 | 49.61 | 49.78 | 48.28 | 48.54 | 7,611,632 | -1.29(-2.59%) |
May 25, 2018 | 49.83 | 49.83 | 49.83 | 0 | +1.56(+3.22%) | |
May 24, 2018 | 47.52 | 48.57 | 47.34 | 48.28 | 9,005,591 | +0.84(+1.77%) |
May 23, 2018 | 47.92 | 47.96 | 47.33 | 47.44 | 8,040,798 | -0.50(-1.04%) |
May 22, 2018 | 49.50 | 49.65 | 47.78 | 47.94 | 10,150,028 | -1.29(-2.62%) |
May 21, 2018 | 49.45 | 49.81 | 49.15 | 49.23 | 7,676,528 | +0.03(+0.06%) |
May 18, 2018 | 49.36 | 49.98 | 49.14 | 49.20 | 7,372,539 | -0.26(-0.53%) |
May 17, 2018 | 50.05 | 50.54 | 49.38 | 49.47 | 6,600,672 | -0.51(-1.02%) |
May 16, 2018 | 48.79 | 50.31 | 48.64 | 49.97 | 6,188,158 | +1.23(+2.53%) |
May 15, 2018 | 49.00 | 49.11 | 48.49 | 48.74 | 5,559,460 | -0.47(-0.96%) |
May 14, 2018 | 49.50 | 49.72 | 49.09 | 49.21 | 7,506,035 | -0.25(-0.50%) |
May 11, 2018 | 49.21 | 49.66 | 48.95 | 49.46 | 5,187,552 | +0.49(+1.00%) |
May 10, 2018 | 48.36 | 49.20 | 48.32 | 48.97 | 7,191,475 | +0.36(+0.74%) |
May 09, 2018 | 49.14 | 49.40 | 48.48 | 48.61 | 4,475,091 | -0.73(-1.47%) |
May 08, 2018 | 49.18 | 50.03 | 48.97 | 49.33 | 6,653,406 | +0.31(+0.63%) |
May 07, 2018 | 49.78 | 49.91 | 48.98 | 49.02 | 5,351,980 | -0.74(-1.48%) |
May 04, 2018 | 49.02 | 50.06 | 48.93 | 49.76 | 4,314,884 | +0.51(+1.03%) |
May 03, 2018 | 49.16 | 49.53 | 48.63 | 49.25 | 4,593,778 | +0.03(+0.06%) |
May 02, 2018 | 49.95 | 50.34 | 49.20 | 49.22 | 6,731,600 | -0.69(-1.38%) |