Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.99 | 41.38 | 40.81 | 40.91 | 533,988 | -0.26(-0.62%) |
Apr 29, 2019 | 41.10 | 41.26 | 40.81 | 41.16 | 367,452 | +0.04(+0.10%) |
Apr 26, 2019 | 40.38 | 41.43 | 40.38 | 41.12 | 528,706 | +0.86(+2.14%) |
Apr 25, 2019 | 41.22 | 41.54 | 40.16 | 40.26 | 709,541 | -1.32(-3.16%) |
Apr 24, 2019 | 41.32 | 41.75 | 41.09 | 41.57 | 458,601 | +0.10(+0.25%) |
Apr 23, 2019 | 41.60 | 41.67 | 41.12 | 41.47 | 437,877 | -0.09(-0.23%) |
Apr 22, 2019 | 41.48 | 41.98 | 41.44 | 41.56 | 499,701 | +0.13(+0.31%) |
Apr 18, 2019 | 41.09 | 41.68 | 40.98 | 41.44 | 369,134 | +0.32(+0.77%) |
Apr 17, 2019 | 41.10 | 41.24 | 40.80 | 41.12 | 371,842 | +0.20(+0.50%) |
Apr 16, 2019 | 41.21 | 41.43 | 40.63 | 40.91 | 418,326 | -0.17(-0.42%) |
Apr 15, 2019 | 41.26 | 41.42 | 40.94 | 41.09 | 411,277 | -0.30(-0.72%) |
Apr 12, 2019 | 40.80 | 41.45 | 40.73 | 41.38 | 664,395 | +0.67(+1.66%) |
Apr 11, 2019 | 40.19 | 40.78 | 39.84 | 40.71 | 685,978 | +0.58(+1.45%) |
Apr 10, 2019 | 40.11 | 40.26 | 39.85 | 40.13 | 670,509 | -0.06(-0.15%) |
Apr 09, 2019 | 40.49 | 40.71 | 40.06 | 40.19 | 654,884 | -0.56(-1.38%) |
Apr 08, 2019 | 40.84 | 40.84 | 40.30 | 40.75 | 867,713 | -0.08(-0.19%) |
Apr 05, 2019 | 40.57 | 40.88 | 40.44 | 40.83 | 441,369 | +0.28(+0.69%) |
Apr 04, 2019 | 40.21 | 40.77 | 40.11 | 40.55 | 670,449 | +0.41(+1.02%) |
Apr 03, 2019 | 40.67 | 40.89 | 39.98 | 40.14 | 623,973 | -0.30(-0.74%) |
Apr 02, 2019 | 40.91 | 40.91 | 39.93 | 40.44 | 579,698 | -0.39(-0.96%) |
Apr 01, 2019 | 39.74 | 40.99 | 39.39 | 40.83 | 1,491,857 | +2.45(+6.39%) |
Mar 29, 2019 | 38.57 | 38.80 | 37.88 | 38.38 | 774,562 | -0.03(-0.07%) |
Mar 28, 2019 | 38.33 | 38.86 | 38.04 | 38.40 | 650,337 | +0.14(+0.36%) |
Mar 27, 2019 | 38.44 | 38.45 | 38.03 | 38.27 | 475,674 | -0.11(-0.29%) |
Mar 26, 2019 | 38.15 | 38.64 | 38.04 | 38.38 | 704,100 | +0.34(+0.90%) |
Mar 25, 2019 | 38.20 | 38.63 | 37.39 | 38.04 | 644,598 | -0.48(-1.24%) |
Mar 22, 2019 | 39.15 | 39.38 | 38.19 | 38.51 | 517,701 | -0.90(-2.28%) |
Mar 21, 2019 | 38.60 | 39.52 | 38.45 | 39.41 | 589,152 | +0.79(+2.03%) |
Mar 20, 2019 | 39.45 | 39.45 | 38.20 | 38.63 | 1,020,826 | -0.87(-2.21%) |
Mar 19, 2019 | 39.82 | 39.91 | 39.28 | 39.50 | 869,071 | -0.23(-0.58%) |
Mar 18, 2019 | 39.43 | 39.76 | 39.22 | 39.73 | 517,042 | +0.14(+0.35%) |
Mar 15, 2019 | 39.33 | 39.77 | 39.26 | 39.59 | 929,100 | +0.31(+0.78%) |
Mar 14, 2019 | 39.16 | 39.50 | 39.15 | 39.28 | 462,900 | +0.09(+0.22%) |
Mar 13, 2019 | 39.47 | 39.48 | 39.11 | 39.20 | 440,651 | -0.16(-0.41%) |
Mar 12, 2019 | 38.62 | 39.53 | 38.62 | 39.36 | 560,857 | +0.73(+1.88%) |
Mar 11, 2019 | 38.63 | 38.84 | 38.38 | 38.63 | 718,671 | +0.05(+0.13%) |
Mar 08, 2019 | 37.92 | 38.66 | 37.65 | 38.58 | 786,738 | +0.70(+1.85%) |
Mar 07, 2019 | 38.78 | 39.16 | 37.80 | 37.88 | 1,088,853 | -0.94(-2.42%) |
Mar 06, 2019 | 39.65 | 39.86 | 38.73 | 38.82 | 747,327 | -0.85(-2.15%) |
Mar 05, 2019 | 39.75 | 40.09 | 39.62 | 39.68 | 546,952 | -0.09(-0.21%) |
Mar 04, 2019 | 40.58 | 40.58 | 39.21 | 39.76 | 757,161 | -0.64(-1.59%) |
Mar 01, 2019 | 39.49 | 40.47 | 39.49 | 40.40 | 657,020 | +1.21(+3.10%) |
Feb 28, 2019 | 39.85 | 39.99 | 39.14 | 39.19 | 752,251 | -0.66(-1.65%) |
Feb 27, 2019 | 39.61 | 39.99 | 39.40 | 39.85 | 578,967 | +0.06(+0.15%) |
Feb 26, 2019 | 39.74 | 40.12 | 39.69 | 39.79 | 644,028 | +0.14(+0.34%) |
Feb 25, 2019 | 39.43 | 39.79 | 39.19 | 39.65 | 675,949 | +0.33(+0.85%) |
Feb 22, 2019 | 39.21 | 39.74 | 39.04 | 39.32 | 500,960 | +0.18(+0.46%) |
Feb 21, 2019 | 39.16 | 39.34 | 38.64 | 39.14 | 772,387 | +0.13(+0.33%) |
Feb 20, 2019 | 39.26 | 39.38 | 38.87 | 39.01 | 894,955 | -0.14(-0.35%) |
Feb 19, 2019 | 38.66 | 39.34 | 38.28 | 39.15 | 2,193,965 | +0.42(+1.10%) |
Feb 15, 2019 | 38.88 | 39.01 | 38.42 | 38.72 | 736,621 | +0.08(+0.20%) |
Feb 14, 2019 | 38.44 | 39.02 | 38.15 | 38.65 | 604,863 | -0.25(-0.63%) |
Feb 13, 2019 | 38.26 | 39.15 | 38.02 | 38.89 | 1,040,702 | +0.79(+2.07%) |
Feb 12, 2019 | 39.55 | 39.55 | 37.50 | 38.10 | 2,346,881 | -0.95(-2.43%) |
Feb 11, 2019 | 39.31 | 39.69 | 38.58 | 39.05 | 1,074,939 | -0.29(-0.73%) |
Feb 08, 2019 | 38.09 | 39.38 | 38.09 | 39.34 | 1,098,392 | +0.99(+2.59%) |
Feb 07, 2019 | 39.43 | 39.64 | 38.05 | 38.35 | 1,587,284 | -1.64(-4.10%) |
Feb 06, 2019 | 39.65 | 40.01 | 38.70 | 39.99 | 1,570,641 | -0.02(-0.04%) |
Feb 05, 2019 | 41.62 | 41.90 | 38.82 | 40.00 | 2,159,663 | -0.52(-1.28%) |
Feb 04, 2019 | 40.42 | 40.58 | 39.66 | 40.52 | 731,589 | +0.08(+0.19%) |
Feb 01, 2019 | 40.29 | 40.78 | 40.23 | 40.44 | 1,013,901 | +0.22(+0.55%) |
Jan 31, 2019 | 38.81 | 40.57 | 38.73 | 40.22 | 1,765,112 | +1.40(+3.61%) |
Jan 30, 2019 | 38.93 | 39.02 | 38.54 | 38.82 | 800,141 | +0.04(+0.11%) |
Jan 29, 2019 | 38.67 | 39.21 | 38.53 | 38.78 | 688,650 | +0.13(+0.33%) |
Jan 28, 2019 | 38.93 | 38.99 | 38.43 | 38.65 | 795,895 | -0.53(-1.36%) |
Jan 25, 2019 | 38.61 | 39.25 | 38.30 | 39.19 | 1,103,695 | +0.73(+1.90%) |
Jan 24, 2019 | 38.50 | 38.65 | 37.88 | 38.46 | 952,123 | -0.07(-0.18%) |
Jan 23, 2019 | 38.39 | 38.87 | 38.22 | 38.53 | 1,075,318 | +0.13(+0.33%) |
Jan 22, 2019 | 39.64 | 39.76 | 38.22 | 38.40 | 1,383,026 | -1.35(-3.39%) |
Jan 18, 2019 | 40.10 | 40.22 | 39.43 | 39.75 | 1,315,808 | +0.01(+0.02%) |
Jan 17, 2019 | 39.46 | 39.94 | 39.29 | 39.74 | 2,135,138 | +0.20(+0.49%) |
Jan 16, 2019 | 40.09 | 40.51 | 39.42 | 39.54 | 8,063,127 | -0.19(-0.47%) |
Jan 15, 2019 | 39.06 | 40.03 | 37.83 | 39.73 | 2,532,037 | -0.53(-1.33%) |
Jan 14, 2019 | 39.67 | 40.59 | 39.67 | 40.27 | 689,842 | +0.25(+0.64%) |
Jan 11, 2019 | 41.24 | 41.24 | 39.94 | 40.01 | 766,082 | -1.26(-3.04%) |
Jan 10, 2019 | 40.53 | 41.36 | 40.10 | 41.27 | 509,954 | +0.65(+1.61%) |
Jan 09, 2019 | 40.10 | 41.02 | 40.10 | 40.61 | 554,396 | +0.29(+0.72%) |
Jan 08, 2019 | 39.78 | 40.40 | 39.40 | 40.33 | 614,046 | +0.58(+1.45%) |
Jan 07, 2019 | 39.31 | 40.67 | 39.31 | 39.75 | 750,234 | +0.26(+0.67%) |
Jan 04, 2019 | 39.39 | 40.00 | 39.04 | 39.49 | 597,334 | +0.32(+0.82%) |
Jan 03, 2019 | 37.78 | 39.43 | 37.66 | 39.16 | 759,811 | +1.21(+3.20%) |
Jan 02, 2019 | 37.85 | 38.60 | 37.39 | 37.95 | 533,472 | -0.36(-0.95%) |
Dec 31, 2018 | 38.41 | 38.87 | 37.92 | 38.31 | 749,584 | +0.05(+0.13%) |
Dec 28, 2018 | 38.39 | 39.13 | 37.81 | 38.26 | 431,768 | -0.03(-0.07%) |
Dec 27, 2018 | 37.97 | 38.29 | 37.17 | 38.29 | 475,357 | -0.12(-0.31%) |
Dec 26, 2018 | 36.77 | 38.50 | 36.27 | 38.41 | 586,799 | +1.82(+4.99%) |
Dec 24, 2018 | 37.27 | 37.68 | 36.58 | 36.58 | 532,757 | -0.98(-2.62%) |
Dec 21, 2018 | 37.78 | 38.45 | 36.64 | 37.57 | 1,183,945 | -0.56(-1.47%) |
Dec 20, 2018 | 38.80 | 38.98 | 37.50 | 38.13 | 628,349 | -0.87(-2.22%) |
Dec 19, 2018 | 40.16 | 40.57 | 38.95 | 38.99 | 749,928 | -1.13(-2.81%) |
Dec 18, 2018 | 40.63 | 41.06 | 39.98 | 40.12 | 922,060 | -0.35(-0.86%) |
Dec 17, 2018 | 41.79 | 41.84 | 40.10 | 40.47 | 999,730 | -1.61(-3.83%) |
Dec 14, 2018 | 41.24 | 42.59 | 41.21 | 42.08 | 1,710,103 | +0.60(+1.45%) |
Dec 13, 2018 | 40.41 | 41.64 | 40.41 | 41.48 | 953,236 | +0.78(+1.92%) |
Dec 12, 2018 | 41.08 | 41.54 | 40.50 | 40.70 | 1,259,367 | -0.25(-0.62%) |
Dec 11, 2018 | 40.60 | 41.67 | 40.36 | 40.95 | 1,175,668 | +1.19(+2.99%) |
Dec 10, 2018 | 39.19 | 39.95 | 38.50 | 39.77 | 1,146,533 | +0.73(+1.87%) |
Dec 07, 2018 | 39.16 | 39.46 | 38.82 | 39.04 | 1,189,483 | -0.11(-0.28%) |
Dec 06, 2018 | 37.86 | 39.34 | 37.75 | 39.15 | 1,465,904 | +0.90(+2.35%) |
Dec 04, 2018 | 39.19 | 39.48 | 38.20 | 38.25 | 910,083 | -0.56(-1.44%) |
Dec 03, 2018 | 38.51 | 38.94 | 37.82 | 38.81 | 940,869 | +0.76(+2.01%) |
Nov 30, 2018 | 38.82 | 39.04 | 37.90 | 38.04 | 773,859 | -0.84(-2.16%) |
Nov 29, 2018 | 39.38 | 39.73 | 38.70 | 38.88 | 695,799 | -0.37(-0.95%) |
Nov 28, 2018 | 39.20 | 39.41 | 38.81 | 39.26 | 607,724 | +0.26(+0.67%) |
Nov 27, 2018 | 40.12 | 40.44 | 38.86 | 38.99 | 1,020,483 | -1.28(-3.18%) |
Nov 26, 2018 | 40.40 | 40.41 | 39.54 | 40.28 | 1,165,722 | +0.42(+1.06%) |
Nov 23, 2018 | 39.58 | 40.42 | 39.53 | 39.85 | 368,030 | +0.24(+0.60%) |
Nov 21, 2018 | 39.62 | 39.62 | 39.62 | 0 | +0.40(+1.03%) | |
Nov 20, 2018 | 40.12 | 40.39 | 38.92 | 39.21 | 1,277,653 | -1.50(-3.69%) |
Nov 19, 2018 | 40.97 | 41.58 | 39.63 | 40.72 | 2,317,296 | -1.42(-3.36%) |
Nov 16, 2018 | 42.20 | 42.99 | 40.81 | 42.13 | 2,653,309 | -1.24(-2.86%) |
Nov 15, 2018 | 46.79 | 48.78 | 43.01 | 43.37 | 4,220,674 | -3.83(-8.11%) |
Nov 14, 2018 | 49.47 | 49.53 | 46.96 | 47.20 | 1,914,323 | -1.79(-3.65%) |
Nov 13, 2018 | 50.81 | 50.81 | 48.76 | 48.99 | 1,087,325 | -1.81(-3.57%) |
Nov 12, 2018 | 51.52 | 51.84 | 50.33 | 50.80 | 856,953 | -0.97(-1.87%) |
Nov 09, 2018 | 51.36 | 52.09 | 51.21 | 51.77 | 525,419 | +0.20(+0.39%) |
Nov 08, 2018 | 51.87 | 51.87 | 51.07 | 51.57 | 503,666 | -0.19(-0.36%) |
Nov 07, 2018 | 51.22 | 51.99 | 50.44 | 51.75 | 399,008 | +0.66(+1.29%) |
Nov 06, 2018 | 50.30 | 51.14 | 49.87 | 51.09 | 369,939 | +0.86(+1.71%) |
Nov 05, 2018 | 49.58 | 50.77 | 49.58 | 50.23 | 419,306 | +0.70(+1.41%) |
Nov 02, 2018 | 50.32 | 50.37 | 49.05 | 49.53 | 527,791 | -0.47(-0.94%) |
Nov 01, 2018 | 49.81 | 50.41 | 49.18 | 50.01 | 394,676 | +0.46(+0.92%) |
Oct 31, 2018 | 49.28 | 49.99 | 48.48 | 49.55 | 551,945 | +0.43(+0.88%) |
Oct 30, 2018 | 47.22 | 49.24 | 47.08 | 49.12 | 483,432 | +1.94(+4.11%) |
Oct 29, 2018 | 47.09 | 48.19 | 46.63 | 47.18 | 692,283 | +0.57(+1.23%) |
Oct 26, 2018 | 47.67 | 47.95 | 46.37 | 46.61 | 723,489 | -1.53(-3.19%) |
Oct 25, 2018 | 49.40 | 49.40 | 48.06 | 48.14 | 757,228 | -0.89(-1.81%) |
Oct 24, 2018 | 49.05 | 50.32 | 49.00 | 49.03 | 775,500 | +0.03(+0.05%) |
Oct 23, 2018 | 50.26 | 50.68 | 48.55 | 49.00 | 883,122 | -2.02(-3.97%) |
Oct 22, 2018 | 50.57 | 51.63 | 50.44 | 51.03 | 624,195 | +0.84(+1.68%) |
Oct 19, 2018 | 50.66 | 51.39 | 49.61 | 50.18 | 618,761 | +0.20(+0.40%) |
Oct 18, 2018 | 51.36 | 51.40 | 49.77 | 49.98 | 499,142 | -1.71(-3.31%) |
Oct 17, 2018 | 51.56 | 52.20 | 50.77 | 51.69 | 369,559 | -0.22(-0.42%) |
Oct 16, 2018 | 50.93 | 52.18 | 50.40 | 51.91 | 743,131 | +1.18(+2.33%) |
Oct 15, 2018 | 49.96 | 50.98 | 49.67 | 50.73 | 496,891 | +0.64(+1.28%) |
Oct 12, 2018 | 49.76 | 50.28 | 49.15 | 50.09 | 723,608 | +0.94(+1.92%) |
Oct 11, 2018 | 49.40 | 50.28 | 48.80 | 49.15 | 906,611 | -0.45(-0.90%) |
Oct 10, 2018 | 51.12 | 51.77 | 49.56 | 49.59 | 764,631 | -1.63(-3.18%) |
Oct 09, 2018 | 51.03 | 51.75 | 50.95 | 51.22 | 463,598 | +0.19(+0.38%) |
Oct 08, 2018 | 49.39 | 51.20 | 49.39 | 51.03 | 776,569 | +1.63(+3.29%) |
Oct 05, 2018 | 48.77 | 49.63 | 48.47 | 49.40 | 832,724 | +0.79(+1.63%) |
Oct 04, 2018 | 48.52 | 48.92 | 48.04 | 48.61 | 781,250 | -0.32(-0.65%) |
Oct 03, 2018 | 48.94 | 49.90 | 48.33 | 48.93 | 1,260,708 | +0.71(+1.47%) |
Oct 02, 2018 | 48.24 | 48.74 | 48.02 | 48.22 | 760,908 | -0.18(-0.37%) |
Oct 01, 2018 | 49.62 | 49.83 | 48.18 | 48.40 | 744,444 | -1.05(-2.13%) |
Sep 28, 2018 | 50.34 | 50.66 | 49.31 | 49.45 | 648,057 | -0.89(-1.76%) |
Sep 27, 2018 | 50.14 | 50.52 | 49.16 | 50.34 | 1,133,378 | +0.36(+0.73%) |
Sep 26, 2018 | 50.43 | 50.71 | 49.70 | 49.97 | 870,137 | -0.37(-0.74%) |
Sep 25, 2018 | 51.75 | 51.88 | 50.31 | 50.34 | 603,567 | -1.40(-2.70%) |
Sep 24, 2018 | 52.53 | 52.54 | 51.52 | 51.74 | 575,862 | -0.85(-1.62%) |
Sep 21, 2018 | 52.44 | 52.77 | 52.24 | 52.59 | 480,587 | +0.19(+0.37%) |
Sep 20, 2018 | 52.52 | 52.69 | 51.95 | 52.40 | 405,440 | +0.19(+0.37%) |
Sep 19, 2018 | 51.98 | 53.07 | 51.71 | 52.21 | 543,172 | +0.24(+0.47%) |
Sep 18, 2018 | 51.41 | 52.03 | 50.81 | 51.96 | 475,456 | +0.69(+1.35%) |
Sep 17, 2018 | 51.55 | 51.90 | 50.82 | 51.27 | 496,196 | -0.24(-0.46%) |
Sep 14, 2018 | 52.82 | 52.82 | 51.41 | 51.51 | 629,317 | -1.37(-2.60%) |
Sep 13, 2018 | 53.96 | 53.96 | 52.30 | 52.88 | 605,067 | -0.86(-1.60%) |
Sep 12, 2018 | 53.29 | 53.89 | 53.22 | 53.74 | 580,993 | +0.36(+0.68%) |
Sep 11, 2018 | 51.98 | 53.56 | 51.87 | 53.38 | 788,588 | +1.22(+2.34%) |
Sep 10, 2018 | 51.15 | 52.24 | 51.13 | 52.16 | 905,859 | +1.10(+2.16%) |
Sep 07, 2018 | 52.53 | 52.53 | 50.89 | 51.05 | 743,059 | -1.83(-3.46%) |
Sep 06, 2018 | 54.09 | 54.22 | 52.77 | 52.88 | 529,194 | -1.14(-2.11%) |
Sep 05, 2018 | 53.56 | 54.85 | 53.48 | 54.02 | 493,571 | +0.40(+0.75%) |
Sep 04, 2018 | 53.53 | 54.40 | 53.46 | 53.62 | 466,761 | +0.00(+0.00%) |
Aug 31, 2018 | 53.62 | 53.62 | 53.62 | 0 | -0.14(-0.27%) | |
Aug 30, 2018 | 54.26 | 54.40 | 53.67 | 53.76 | 325,836 | -0.47(-0.87%) |
Aug 29, 2018 | 54.05 | 54.33 | 53.67 | 54.23 | 380,597 | +0.20(+0.37%) |
Aug 28, 2018 | 54.11 | 54.64 | 53.83 | 54.03 | 500,295 | +0.22(+0.41%) |
Aug 27, 2018 | 53.70 | 53.99 | 53.45 | 53.81 | 308,594 | +0.37(+0.69%) |
Aug 24, 2018 | 53.86 | 53.99 | 53.40 | 53.44 | 184,430 | -0.35(-0.66%) |
Aug 23, 2018 | 53.95 | 54.45 | 53.61 | 53.79 | 251,422 | -0.38(-0.70%) |
Aug 22, 2018 | 53.44 | 54.40 | 53.44 | 54.17 | 525,002 | +0.73(+1.37%) |
Aug 21, 2018 | 54.26 | 54.83 | 53.36 | 53.44 | 539,680 | -0.89(-1.63%) |
Aug 20, 2018 | 54.14 | 54.82 | 54.10 | 54.32 | 616,100 | +0.08(+0.16%) |
Aug 17, 2018 | 54.06 | 54.43 | 53.62 | 54.24 | 533,010 | +0.30(+0.55%) |
Aug 16, 2018 | 52.80 | 54.08 | 52.66 | 53.94 | 552,466 | +1.26(+2.38%) |
Aug 15, 2018 | 53.32 | 53.87 | 52.34 | 52.69 | 850,408 | -0.62(-1.15%) |
Aug 14, 2018 | 53.19 | 53.78 | 53.19 | 53.30 | 412,656 | +0.45(+0.86%) |
Aug 13, 2018 | 52.80 | 53.19 | 52.25 | 52.85 | 261,368 | +0.22(+0.41%) |
Aug 10, 2018 | 52.82 | 53.22 | 52.57 | 52.63 | 324,561 | -0.08(-0.14%) |
Aug 09, 2018 | 53.10 | 53.37 | 52.61 | 52.71 | 327,112 | -0.38(-0.71%) |
Aug 08, 2018 | 53.62 | 53.87 | 53.00 | 53.08 | 345,721 | -0.60(-1.11%) |
Aug 07, 2018 | 54.19 | 54.19 | 52.51 | 53.68 | 509,412 | -0.39(-0.71%) |
Aug 06, 2018 | 54.34 | 54.49 | 53.88 | 54.07 | 526,142 | -0.49(-0.89%) |
Aug 03, 2018 | 52.49 | 55.03 | 52.49 | 54.55 | 767,199 | +2.32(+4.45%) |
Aug 02, 2018 | 50.91 | 52.24 | 50.79 | 52.23 | 1,077,480 | +1.21(+2.37%) |
Aug 01, 2018 | 53.17 | 54.20 | 49.94 | 51.02 | 2,220,735 | -2.43(-4.54%) |
Jul 31, 2018 | 52.74 | 53.57 | 52.10 | 53.45 | 1,505,250 | +0.51(+0.97%) |
Jul 30, 2018 | 53.45 | 54.25 | 52.92 | 52.93 | 1,347,214 | -0.69(-1.28%) |
Jul 27, 2018 | 54.55 | 54.75 | 53.34 | 53.62 | 994,536 | -0.98(-1.80%) |
Jul 26, 2018 | 53.58 | 54.91 | 53.49 | 54.60 | 1,073,442 | +1.15(+2.15%) |
Jul 25, 2018 | 53.52 | 53.71 | 53.10 | 53.45 | 613,549 | -0.07(-0.13%) |
Jul 24, 2018 | 53.35 | 53.66 | 52.98 | 53.52 | 562,948 | +0.09(+0.17%) |
Jul 23, 2018 | 53.71 | 54.11 | 53.27 | 53.43 | 647,437 | -0.21(-0.39%) |
Jul 20, 2018 | 53.20 | 54.12 | 53.00 | 53.64 | 845,352 | +0.45(+0.85%) |
Jul 19, 2018 | 53.55 | 54.24 | 53.11 | 53.19 | 1,064,119 | -0.20(-0.38%) |
Jul 18, 2018 | 53.87 | 54.15 | 52.95 | 53.39 | 1,021,041 | -0.34(-0.62%) |
Jul 17, 2018 | 52.48 | 53.79 | 52.48 | 53.72 | 650,420 | +1.14(+2.17%) |
Jul 16, 2018 | 52.73 | 52.92 | 51.88 | 52.58 | 408,989 | -0.31(-0.59%) |
Jul 13, 2018 | 53.02 | 53.62 | 52.85 | 52.89 | 924,758 | +0.04(+0.08%) |
Jul 12, 2018 | 52.98 | 53.35 | 52.44 | 52.85 | 547,858 | +0.18(+0.35%) |
Jul 11, 2018 | 52.77 | 53.05 | 52.53 | 52.67 | 546,822 | -0.21(-0.40%) |
Jul 10, 2018 | 53.61 | 54.04 | 52.40 | 52.88 | 679,121 | -0.73(-1.36%) |
Jul 09, 2018 | 54.24 | 54.24 | 53.73 | 53.61 | 698,047 | -0.86(-1.57%) |
Jul 06, 2018 | 53.36 | 54.49 | 53.27 | 54.46 | 521,488 | +1.08(+2.03%) |
Jul 05, 2018 | 52.28 | 53.49 | 51.93 | 53.38 | 881,636 | +1.30(+2.50%) |
Jul 03, 2018 | 52.08 | 52.08 | 52.08 | 0 | +0.76(+1.47%) | |
Jul 02, 2018 | 52.49 | 52.72 | 51.20 | 51.32 | 712,915 | -1.52(-2.87%) |
Jun 29, 2018 | 52.93 | 53.61 | 52.54 | 52.84 | 535,921 | +0.02(+0.03%) |
Jun 28, 2018 | 52.26 | 52.98 | 51.82 | 52.82 | 993,053 | +0.70(+1.34%) |
Jun 27, 2018 | 52.84 | 53.40 | 52.04 | 52.13 | 494,594 | -0.54(-1.02%) |
Jun 26, 2018 | 52.25 | 52.83 | 51.92 | 52.67 | 615,318 | +0.66(+1.28%) |
Jun 25, 2018 | 52.06 | 52.39 | 51.55 | 52.00 | 441,675 | -0.15(-0.29%) |
Jun 22, 2018 | 51.80 | 52.68 | 51.78 | 52.15 | 1,012,161 | +0.29(+0.57%) |
Jun 21, 2018 | 51.78 | 52.28 | 51.30 | 51.86 | 482,400 | +0.13(+0.26%) |
Jun 20, 2018 | 51.76 | 52.12 | 51.26 | 51.73 | 460,903 | -0.07(-0.13%) |
Jun 19, 2018 | 50.35 | 52.02 | 50.26 | 51.79 | 576,515 | +1.44(+2.85%) |
Jun 18, 2018 | 50.19 | 50.70 | 49.72 | 50.36 | 773,791 | +0.02(+0.03%) |
Jun 15, 2018 | 50.06 | 50.06 | 50.34 | 718,906 | +0.28(+0.55%) | |
Jun 14, 2018 | 50.63 | 50.63 | 49.73 | 50.06 | 601,582 | -0.41(-0.81%) |
Jun 13, 2018 | 50.94 | 51.28 | 50.20 | 50.47 | 401,948 | -0.47(-0.92%) |
Jun 12, 2018 | 50.87 | 51.78 | 49.80 | 50.94 | 927,176 | +0.34(+0.66%) |
Jun 11, 2018 | 51.20 | 51.66 | 50.36 | 50.61 | 525,951 | -0.60(-1.16%) |
Jun 08, 2018 | 50.18 | 51.62 | 49.20 | 51.20 | 803,421 | +0.39(+0.76%) |
Jun 07, 2018 | 50.17 | 50.91 | 49.92 | 50.82 | 511,470 | +0.76(+1.51%) |
Jun 06, 2018 | 49.53 | 50.06 | 848,588 | +0.03(+0.07%) | ||
Jun 05, 2018 | 50.34 | 50.79 | 49.95 | 50.03 | 800,958 | -0.41(-0.82%) |
Jun 04, 2018 | 50.56 | 51.02 | 49.95 | 50.44 | 605,757 | +0.01(+0.02%) |
Jun 01, 2018 | 51.23 | 51.48 | 50.16 | 50.43 | 752,451 | -0.55(-1.07%) |
May 31, 2018 | 52.09 | 52.09 | 50.47 | 50.98 | 720,486 | -1.28(-2.44%) |
May 30, 2018 | 51.40 | 52.55 | 50.94 | 52.25 | 756,490 | +1.15(+2.25%) |
May 29, 2018 | 50.63 | 51.44 | 50.54 | 51.10 | 932,310 | +0.22(+0.43%) |
May 25, 2018 | 50.89 | 50.89 | 50.89 | 0 | +0.76(+1.51%) | |
May 24, 2018 | 49.52 | 50.32 | 49.04 | 50.13 | 661,958 | +0.73(+1.48%) |
May 23, 2018 | 49.10 | 49.72 | 49.01 | 49.40 | 437,747 | +0.30(+0.62%) |
May 22, 2018 | 50.50 | 50.59 | 48.98 | 49.10 | 776,977 | -1.18(-2.35%) |
May 21, 2018 | 50.36 | 50.75 | 49.09 | 50.28 | 1,818,895 | +2.89(+6.09%) |
May 18, 2018 | 47.57 | 47.78 | 47.16 | 47.39 | 725,475 | -0.12(-0.25%) |
May 17, 2018 | 47.50 | 47.71 | 46.91 | 47.51 | 667,399 | -0.01(-0.02%) |
May 16, 2018 | 46.54 | 47.64 | 46.16 | 47.52 | 642,011 | +1.16(+2.50%) |
May 15, 2018 | 46.05 | 46.40 | 45.13 | 46.36 | 765,070 | +0.21(+0.45%) |
May 14, 2018 | 46.43 | 46.60 | 45.98 | 46.15 | 490,227 | -0.03(-0.07%) |
May 11, 2018 | 46.51 | 47.03 | 45.60 | 46.18 | 513,816 | -0.11(-0.23%) |
May 10, 2018 | 46.50 | 46.74 | 46.10 | 46.29 | 715,979 | +0.24(+0.53%) |
May 09, 2018 | 46.03 | 46.38 | 45.55 | 46.05 | 849,197 | +0.15(+0.33%) |
May 08, 2018 | 45.59 | 46.01 | 45.12 | 45.90 | 817,895 | +0.38(+0.84%) |
May 07, 2018 | 45.64 | 45.78 | 45.12 | 45.52 | 615,507 | +0.18(+0.39%) |
May 04, 2018 | 44.54 | 45.83 | 44.05 | 45.34 | 1,224,180 | +0.63(+1.40%) |
May 03, 2018 | 44.76 | 45.51 | 43.74 | 44.71 | 1,426,411 | -0.68(-1.51%) |
May 02, 2018 | 45.54 | 47.75 | 44.20 | 45.40 | 1,701,609 | -1.69(-3.58%) |