Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 40.44 | 40.73 | 40.07 | 40.57 | 3,604,551 | -0.06(-0.15%) |
Apr 29, 2019 | 40.95 | 40.95 | 40.48 | 40.64 | 2,667,700 | -0.26(-0.64%) |
Apr 26, 2019 | 40.87 | 41.23 | 40.72 | 40.90 | 2,250,030 | +0.10(+0.24%) |
Apr 25, 2019 | 40.31 | 40.83 | 40.10 | 40.80 | 2,957,914 | +0.22(+0.54%) |
Apr 24, 2019 | 40.72 | 40.92 | 40.28 | 40.58 | 3,824,437 | -0.42(-1.03%) |
Apr 23, 2019 | 41.11 | 41.24 | 40.68 | 41.01 | 3,536,943 | -0.38(-0.91%) |
Apr 22, 2019 | 41.33 | 41.50 | 41.25 | 41.38 | 1,487,716 | -0.05(-0.13%) |
Apr 18, 2019 | 41.47 | 41.69 | 41.19 | 41.44 | 1,923,478 | -0.04(-0.11%) |
Apr 17, 2019 | 41.26 | 41.60 | 40.91 | 41.48 | 4,134,583 | +0.47(+1.16%) |
Apr 16, 2019 | 40.57 | 41.08 | 40.50 | 41.01 | 3,709,493 | +0.33(+0.80%) |
Apr 15, 2019 | 40.74 | 40.86 | 40.41 | 40.68 | 4,056,646 | -0.21(-0.52%) |
Apr 12, 2019 | 40.93 | 41.21 | 40.74 | 40.89 | 3,811,129 | +0.15(+0.37%) |
Apr 11, 2019 | 40.83 | 40.93 | 40.47 | 40.74 | 3,465,103 | -0.24(-0.58%) |
Apr 10, 2019 | 41.19 | 41.30 | 40.93 | 40.98 | 2,851,843 | +0.04(+0.09%) |
Apr 09, 2019 | 41.16 | 41.25 | 40.81 | 40.94 | 4,236,884 | -0.16(-0.39%) |
Apr 08, 2019 | 40.52 | 41.30 | 40.49 | 41.10 | 3,900,509 | +0.62(+1.54%) |
Apr 05, 2019 | 39.69 | 40.57 | 39.69 | 40.48 | 7,119,976 | +0.98(+2.49%) |
Apr 04, 2019 | 38.74 | 39.51 | 38.74 | 39.49 | 5,609,116 | +0.61(+1.56%) |
Apr 03, 2019 | 38.99 | 39.25 | 38.70 | 38.89 | 5,685,612 | +0.06(+0.16%) |
Apr 02, 2019 | 39.45 | 39.50 | 38.61 | 38.83 | 3,149,827 | -0.37(-0.94%) |
Apr 01, 2019 | 38.69 | 39.38 | 38.62 | 39.19 | 6,056,854 | +0.87(+2.27%) |
Mar 29, 2019 | 38.38 | 38.54 | 38.00 | 38.32 | 5,376,322 | +0.17(+0.44%) |
Mar 28, 2019 | 38.22 | 38.29 | 37.73 | 38.16 | 4,428,545 | -0.08(-0.21%) |
Mar 27, 2019 | 38.25 | 38.54 | 38.04 | 38.24 | 4,239,470 | -0.43(-1.11%) |
Mar 26, 2019 | 38.68 | 38.87 | 38.49 | 38.67 | 2,972,753 | +0.05(+0.14%) |
Mar 25, 2019 | 38.12 | 38.77 | 38.12 | 38.61 | 3,700,769 | +0.55(+1.43%) |
Mar 22, 2019 | 39.03 | 39.34 | 38.05 | 38.07 | 6,117,574 | -1.56(-3.93%) |
Mar 21, 2019 | 39.51 | 39.85 | 39.39 | 39.62 | 6,342,260 | +0.11(+0.29%) |
Mar 20, 2019 | 38.75 | 39.72 | 38.58 | 39.51 | 8,389,712 | +0.98(+2.56%) |
Mar 19, 2019 | 38.73 | 38.84 | 38.38 | 38.53 | 3,866,304 | -0.06(-0.16%) |
Mar 18, 2019 | 38.17 | 38.76 | 38.17 | 38.59 | 4,743,053 | +0.64(+1.69%) |
Mar 15, 2019 | 37.61 | 38.05 | 37.61 | 37.95 | 4,878,591 | +0.55(+1.46%) |
Mar 14, 2019 | 37.30 | 37.53 | 37.01 | 37.40 | 4,089,961 | -0.11(-0.30%) |
Mar 13, 2019 | 37.66 | 37.69 | 37.23 | 37.52 | 3,460,281 | +0.10(+0.26%) |
Mar 12, 2019 | 37.59 | 37.95 | 37.33 | 37.42 | 3,912,304 | +0.10(+0.26%) |
Mar 11, 2019 | 37.13 | 37.48 | 37.13 | 37.32 | 2,944,441 | +0.42(+1.14%) |
Mar 08, 2019 | 36.66 | 37.00 | 36.37 | 36.90 | 5,159,418 | +0.18(+0.48%) |
Mar 07, 2019 | 37.27 | 37.30 | 36.62 | 36.72 | 4,912,970 | -0.51(-1.37%) |
Mar 06, 2019 | 37.46 | 37.80 | 37.11 | 37.23 | 4,427,468 | -0.45(-1.19%) |
Mar 05, 2019 | 37.95 | 38.00 | 37.63 | 37.68 | 4,119,155 | -0.18(-0.46%) |
Mar 04, 2019 | 38.09 | 38.16 | 37.59 | 37.86 | 3,112,841 | -0.20(-0.53%) |
Mar 01, 2019 | 38.46 | 38.50 | 37.73 | 38.06 | 4,469,008 | -0.24(-0.62%) |
Feb 28, 2019 | 38.68 | 38.76 | 38.04 | 38.30 | 3,897,405 | -0.47(-1.20%) |
Feb 27, 2019 | 39.05 | 39.12 | 38.53 | 38.76 | 2,721,462 | -0.37(-0.94%) |
Feb 26, 2019 | 39.40 | 39.40 | 39.00 | 39.13 | 4,961,542 | -0.23(-0.58%) |
Feb 25, 2019 | 39.62 | 39.80 | 39.24 | 39.36 | 6,286,506 | +0.11(+0.27%) |
Feb 22, 2019 | 39.17 | 39.64 | 39.03 | 39.26 | 4,149,168 | +0.42(+1.09%) |
Feb 21, 2019 | 38.67 | 38.87 | 38.40 | 38.83 | 3,071,210 | +0.23(+0.59%) |
Feb 20, 2019 | 38.65 | 38.90 | 38.57 | 38.61 | 3,268,491 | -0.04(-0.11%) |
Feb 19, 2019 | 38.40 | 38.92 | 38.39 | 38.65 | 3,618,135 | +0.15(+0.39%) |
Feb 15, 2019 | 38.03 | 38.53 | 37.80 | 38.50 | 4,228,104 | +0.38(+0.99%) |
Feb 14, 2019 | 37.43 | 38.17 | 37.30 | 38.12 | 7,159,223 | +0.64(+1.71%) |
Feb 13, 2019 | 38.32 | 38.55 | 37.34 | 37.48 | 9,462,927 | -1.19(-3.07%) |
Feb 12, 2019 | 38.94 | 39.17 | 38.50 | 38.67 | 2,802,288 | +0.04(+0.11%) |
Feb 11, 2019 | 38.97 | 39.11 | 38.61 | 38.62 | 2,947,556 | -0.44(-1.13%) |
Feb 08, 2019 | 39.41 | 39.52 | 38.99 | 39.06 | 4,103,899 | -0.50(-1.27%) |
Feb 07, 2019 | 39.35 | 39.94 | 39.32 | 39.56 | 3,456,184 | -0.20(-0.51%) |
Feb 06, 2019 | 39.81 | 40.06 | 39.62 | 39.77 | 3,943,503 | -0.31(-0.77%) |
Feb 05, 2019 | 39.64 | 40.23 | 39.59 | 40.07 | 3,446,633 | +0.43(+1.09%) |
Feb 04, 2019 | 39.41 | 40.00 | 39.38 | 39.64 | 2,642,866 | +0.21(+0.54%) |
Feb 01, 2019 | 39.48 | 39.90 | 39.32 | 39.43 | 5,419,430 | -0.13(-0.33%) |
Jan 31, 2019 | 39.51 | 39.92 | 39.39 | 39.56 | 3,252,287 | +0.34(+0.87%) |
Jan 30, 2019 | 39.06 | 39.31 | 38.53 | 39.22 | 5,775,699 | -0.18(-0.45%) |
Jan 29, 2019 | 39.39 | 39.66 | 39.18 | 39.40 | 3,499,235 | +0.18(+0.45%) |
Jan 28, 2019 | 38.74 | 39.55 | 38.70 | 39.22 | 6,709,276 | -0.18(-0.45%) |
Jan 25, 2019 | 39.68 | 39.97 | 39.17 | 39.40 | 6,932,531 | +0.18(+0.45%) |
Jan 24, 2019 | 39.33 | 39.57 | 39.04 | 39.22 | 3,244,790 | -0.06(-0.16%) |
Jan 23, 2019 | 39.22 | 39.39 | 38.88 | 39.28 | 3,026,885 | +0.30(+0.77%) |
Jan 22, 2019 | 39.19 | 39.45 | 38.82 | 38.98 | 4,137,168 | -0.64(-1.62%) |
Jan 18, 2019 | 39.73 | 40.06 | 39.61 | 39.62 | 3,389,831 | -0.02(-0.04%) |
Jan 17, 2019 | 39.33 | 39.99 | 39.19 | 39.64 | 3,237,205 | -0.11(-0.27%) |
Jan 16, 2019 | 39.41 | 39.77 | 39.40 | 39.75 | 4,522,516 | +0.43(+1.10%) |
Jan 15, 2019 | 39.22 | 39.46 | 39.05 | 39.32 | 5,754,646 | +0.22(+0.56%) |
Jan 14, 2019 | 38.82 | 39.46 | 38.72 | 39.10 | 4,688,647 | +0.18(+0.47%) |
Jan 11, 2019 | 38.99 | 39.20 | 38.83 | 38.91 | 4,302,946 | -0.17(-0.43%) |
Jan 10, 2019 | 38.96 | 39.31 | 38.86 | 39.08 | 3,324,550 | +0.09(+0.23%) |
Jan 09, 2019 | 38.91 | 39.41 | 38.74 | 38.99 | 6,346,085 | +0.43(+1.12%) |
Jan 08, 2019 | 38.15 | 38.77 | 38.15 | 38.56 | 4,571,781 | +0.62(+1.65%) |
Jan 07, 2019 | 37.81 | 38.06 | 37.55 | 37.94 | 3,500,409 | +0.44(+1.17%) |
Jan 04, 2019 | 36.88 | 37.71 | 36.83 | 37.50 | 3,985,835 | +0.76(+2.06%) |
Jan 03, 2019 | 36.73 | 37.10 | 36.49 | 36.74 | 2,658,275 | -0.47(-1.25%) |
Jan 02, 2019 | 36.20 | 37.22 | 36.13 | 37.21 | 3,508,124 | +1.00(+2.77%) |
Dec 31, 2018 | 36.21 | 36.49 | 35.97 | 36.20 | 1,542,673 | +0.04(+0.10%) |
Dec 28, 2018 | 36.30 | 36.44 | 35.90 | 36.17 | 2,569,415 | +0.09(+0.24%) |
Dec 27, 2018 | 35.68 | 36.17 | 35.60 | 36.08 | 3,437,310 | +0.04(+0.10%) |
Dec 26, 2018 | 35.63 | 36.05 | 35.42 | 36.05 | 3,747,421 | +0.35(+0.99%) |
Dec 24, 2018 | 35.52 | 35.99 | 35.52 | 35.70 | 2,312,928 | +0.16(+0.45%) |
Dec 21, 2018 | 36.05 | 36.13 | 35.50 | 35.54 | 4,614,142 | -0.51(-1.41%) |
Dec 20, 2018 | 35.69 | 36.08 | 35.56 | 36.05 | 5,523,140 | +0.77(+2.19%) |
Dec 19, 2018 | 35.27 | 36.27 | 34.95 | 35.27 | 8,561,912 | +0.11(+0.33%) |
Dec 18, 2018 | 34.63 | 35.40 | 34.54 | 35.16 | 5,374,305 | +0.62(+1.79%) |
Dec 17, 2018 | 35.31 | 35.66 | 34.46 | 34.54 | 5,567,301 | -0.53(-1.51%) |
Dec 14, 2018 | 34.74 | 35.38 | 34.74 | 35.07 | 5,103,988 | -0.08(-0.22%) |
Dec 13, 2018 | 35.25 | 35.60 | 34.98 | 35.15 | 4,934,162 | -0.28(-0.79%) |
Dec 12, 2018 | 35.37 | 35.87 | 35.23 | 35.43 | 5,102,338 | +0.52(+1.50%) |
Dec 11, 2018 | 35.37 | 35.44 | 34.72 | 34.91 | 3,851,880 | -0.08(-0.22%) |
Dec 10, 2018 | 35.27 | 35.46 | 34.52 | 34.99 | 3,818,295 | -0.37(-1.06%) |
Dec 07, 2018 | 35.64 | 35.96 | 35.26 | 35.36 | 4,458,024 | -0.02(-0.05%) |
Dec 06, 2018 | 34.25 | 35.42 | 34.12 | 35.38 | 5,183,238 | +0.64(+1.83%) |
Dec 04, 2018 | 35.30 | 35.37 | 34.74 | 34.74 | 5,477,949 | -0.59(-1.68%) |
Dec 03, 2018 | 36.15 | 36.54 | 35.16 | 35.33 | 7,206,837 | +0.21(+0.60%) |
Nov 30, 2018 | 35.35 | 35.53 | 34.77 | 35.13 | 7,680,955 | -0.36(-1.01%) |
Nov 29, 2018 | 34.97 | 35.65 | 34.87 | 35.48 | 6,695,109 | +0.56(+1.60%) |
Nov 28, 2018 | 33.82 | 34.93 | 33.52 | 34.92 | 8,874,939 | +1.49(+4.45%) |
Nov 27, 2018 | 33.38 | 33.79 | 33.19 | 33.44 | 5,431,310 | +0.55(+1.67%) |
Nov 26, 2018 | 34.56 | 34.76 | 32.66 | 32.89 | 7,870,915 | -1.71(-4.93%) |
Nov 23, 2018 | 34.82 | 34.91 | 34.47 | 34.59 | 2,779,620 | -0.56(-1.59%) |
Nov 21, 2018 | 35.15 | 35.15 | 35.15 | 0 | +0.05(+0.15%) | |
Nov 20, 2018 | 35.26 | 35.70 | 34.99 | 35.10 | 4,119,136 | -0.77(-2.14%) |
Nov 19, 2018 | 35.71 | 36.09 | 35.42 | 35.87 | 8,489,478 | -0.17(-0.48%) |
Nov 16, 2018 | 34.92 | 36.29 | 34.92 | 36.04 | 11,905,095 | +0.99(+2.83%) |
Nov 15, 2018 | 35.47 | 35.61 | 34.84 | 35.05 | 7,402,704 | -0.42(-1.18%) |
Nov 14, 2018 | 35.52 | 36.23 | 35.25 | 35.46 | 7,540,116 | +0.12(+0.34%) |
Nov 13, 2018 | 36.00 | 36.06 | 35.20 | 35.34 | 7,743,194 | -0.80(-2.22%) |
Nov 12, 2018 | 36.82 | 36.95 | 36.08 | 36.14 | 5,047,426 | -1.08(-2.90%) |
Nov 09, 2018 | 36.77 | 37.99 | 35.42 | 37.22 | 20,781,990 | +0.11(+0.31%) |
Nov 08, 2018 | 39.58 | 39.67 | 36.85 | 37.11 | 15,776,886 | -2.69(-6.76%) |
Nov 07, 2018 | 39.99 | 40.17 | 39.60 | 39.80 | 4,060,797 | +0.14(+0.35%) |
Nov 06, 2018 | 39.64 | 39.98 | 39.42 | 39.66 | 3,221,197 | +0.08(+0.20%) |
Nov 05, 2018 | 38.48 | 39.68 | 38.45 | 39.58 | 5,696,624 | +1.11(+2.87%) |
Nov 02, 2018 | 38.82 | 39.18 | 37.94 | 38.48 | 5,075,972 | +0.30(+0.78%) |
Nov 01, 2018 | 37.22 | 38.49 | 36.94 | 38.18 | 6,644,576 | +1.53(+4.18%) |
Oct 31, 2018 | 37.13 | 37.15 | 36.26 | 36.65 | 5,899,727 | -0.31(-0.85%) |
Oct 30, 2018 | 37.34 | 37.34 | 36.68 | 36.96 | 8,704,045 | -0.14(-0.38%) |
Oct 29, 2018 | 39.09 | 39.34 | 36.86 | 37.10 | 9,814,421 | -2.86(-7.15%) |
Oct 26, 2018 | 39.52 | 40.04 | 39.38 | 39.96 | 4,850,700 | -0.14(-0.35%) |
Oct 25, 2018 | 39.86 | 40.47 | 39.68 | 40.10 | 4,093,478 | +0.68(+1.72%) |
Oct 24, 2018 | 40.50 | 40.59 | 39.38 | 39.42 | 4,497,980 | -1.11(-2.73%) |
Oct 23, 2018 | 40.11 | 40.72 | 40.07 | 40.53 | 5,247,499 | -0.26(-0.64%) |
Oct 22, 2018 | 41.57 | 41.78 | 40.56 | 40.79 | 4,170,643 | -0.70(-1.68%) |
Oct 19, 2018 | 41.62 | 42.05 | 41.13 | 41.48 | 4,356,869 | +0.10(+0.23%) |
Oct 18, 2018 | 42.50 | 42.66 | 41.32 | 41.39 | 7,550,967 | -1.42(-3.32%) |
Oct 17, 2018 | 43.23 | 43.27 | 42.81 | 42.81 | 2,948,785 | -0.56(-1.29%) |
Oct 16, 2018 | 43.28 | 43.58 | 43.08 | 43.36 | 3,316,518 | +0.63(+1.47%) |
Oct 15, 2018 | 42.44 | 43.09 | 42.34 | 42.74 | 3,248,199 | +0.31(+0.74%) |
Oct 12, 2018 | 43.12 | 43.12 | 42.08 | 42.42 | 4,372,599 | +0.17(+0.39%) |
Oct 11, 2018 | 42.24 | 42.84 | 42.05 | 42.26 | 6,114,085 | -0.12(-0.29%) |
Oct 10, 2018 | 42.72 | 42.94 | 42.34 | 42.38 | 4,937,914 | -0.71(-1.66%) |
Oct 09, 2018 | 42.69 | 43.15 | 42.32 | 43.09 | 4,081,794 | +0.13(+0.30%) |
Oct 08, 2018 | 42.72 | 43.15 | 42.72 | 42.96 | 4,049,312 | -0.22(-0.50%) |
Oct 05, 2018 | 43.29 | 43.68 | 42.84 | 43.18 | 4,319,324 | +0.23(+0.53%) |
Oct 04, 2018 | 43.17 | 43.58 | 42.52 | 42.96 | 4,862,648 | -0.58(-1.34%) |
Oct 03, 2018 | 44.73 | 44.73 | 43.38 | 43.54 | 4,663,007 | -0.73(-1.65%) |
Oct 02, 2018 | 44.64 | 44.93 | 44.23 | 44.27 | 3,590,660 | -0.68(-1.51%) |
Oct 01, 2018 | 45.25 | 45.44 | 44.80 | 44.95 | 2,774,510 | +0.33(+0.74%) |
Sep 28, 2018 | 44.50 | 44.82 | 44.40 | 44.62 | 2,966,313 | +0.09(+0.20%) |
Sep 27, 2018 | 44.59 | 44.98 | 44.43 | 44.53 | 2,792,142 | +0.11(+0.25%) |
Sep 26, 2018 | 44.19 | 44.85 | 44.17 | 44.42 | 4,830,573 | +0.27(+0.61%) |
Sep 25, 2018 | 43.98 | 44.27 | 43.92 | 44.15 | 2,619,768 | +0.17(+0.38%) |
Sep 24, 2018 | 44.18 | 44.36 | 43.91 | 43.98 | 3,407,865 | -0.43(-0.96%) |
Sep 21, 2018 | 44.39 | 44.72 | 44.15 | 44.41 | 4,134,353 | -0.13(-0.29%) |
Sep 20, 2018 | 44.93 | 45.25 | 44.40 | 44.54 | 3,171,848 | -0.16(-0.35%) |
Sep 19, 2018 | 44.85 | 45.05 | 44.66 | 44.70 | 3,496,727 | +0.08(+0.18%) |
Sep 18, 2018 | 44.56 | 44.98 | 44.52 | 44.62 | 2,701,650 | +0.30(+0.67%) |
Sep 17, 2018 | 44.55 | 44.74 | 44.29 | 44.32 | 2,655,416 | -0.11(-0.25%) |
Sep 14, 2018 | 44.78 | 44.92 | 44.12 | 44.44 | 3,249,109 | -0.30(-0.68%) |
Sep 13, 2018 | 44.65 | 44.84 | 44.30 | 44.74 | 4,768,062 | +0.85(+1.94%) |
Sep 12, 2018 | 43.17 | 44.04 | 43.00 | 43.89 | 5,231,821 | +0.80(+1.86%) |
Sep 11, 2018 | 42.48 | 43.10 | 42.38 | 43.09 | 2,734,232 | +0.15(+0.34%) |
Sep 10, 2018 | 43.16 | 43.16 | 42.55 | 42.94 | 3,095,448 | +0.02(+0.04%) |
Sep 07, 2018 | 42.88 | 42.96 | 42.28 | 42.92 | 3,643,507 | -0.04(-0.10%) |
Sep 06, 2018 | 42.64 | 42.96 | 42.44 | 42.96 | 4,063,572 | +0.43(+1.00%) |
Sep 05, 2018 | 42.44 | 42.86 | 42.15 | 42.54 | 4,525,842 | -0.17(-0.39%) |
Sep 04, 2018 | 43.23 | 43.24 | 42.59 | 42.70 | 4,279,753 | -1.14(-2.60%) |
Aug 31, 2018 | 43.84 | 43.84 | 43.84 | 0 | -0.08(-0.18%) | |
Aug 30, 2018 | 44.34 | 44.49 | 43.56 | 43.92 | 6,493,687 | -1.01(-2.25%) |
Aug 29, 2018 | 44.45 | 44.99 | 44.17 | 44.93 | 3,169,707 | +0.56(+1.26%) |
Aug 28, 2018 | 45.66 | 45.81 | 44.36 | 44.37 | 7,210,138 | -1.11(-2.43%) |
Aug 27, 2018 | 45.45 | 45.99 | 45.29 | 45.48 | 7,307,499 | +0.90(+2.01%) |
Aug 24, 2018 | 45.09 | 45.31 | 44.10 | 44.58 | 5,669,235 | +0.15(+0.33%) |
Aug 23, 2018 | 44.91 | 45.26 | 44.43 | 44.44 | 5,727,887 | -0.73(-1.62%) |
Aug 22, 2018 | 44.26 | 45.22 | 44.18 | 45.17 | 6,605,408 | +0.90(+2.03%) |
Aug 21, 2018 | 43.77 | 44.58 | 43.64 | 44.27 | 6,183,043 | +0.71(+1.62%) |
Aug 20, 2018 | 43.13 | 43.62 | 43.09 | 43.56 | 3,650,914 | +0.18(+0.42%) |
Aug 17, 2018 | 42.74 | 43.43 | 42.61 | 43.38 | 6,872,409 | +0.49(+1.14%) |
Aug 16, 2018 | 43.43 | 43.63 | 42.72 | 42.89 | 5,142,128 | +0.03(+0.08%) |
Aug 15, 2018 | 43.04 | 43.50 | 42.72 | 42.86 | 6,149,447 | -1.29(-2.92%) |
Aug 14, 2018 | 43.82 | 44.21 | 43.60 | 44.15 | 3,690,886 | +0.99(+2.30%) |
Aug 13, 2018 | 42.98 | 43.36 | 42.77 | 43.16 | 4,428,534 | -0.06(-0.14%) |
Aug 10, 2018 | 43.72 | 43.84 | 42.99 | 43.22 | 7,497,820 | -1.55(-3.46%) |
Aug 09, 2018 | 45.52 | 45.73 | 44.77 | 44.77 | 5,208,895 | -1.17(-2.54%) |
Aug 08, 2018 | 45.93 | 46.09 | 45.75 | 45.93 | 2,762,698 | -0.14(-0.30%) |
Aug 07, 2018 | 45.56 | 46.21 | 45.48 | 46.07 | 7,205,076 | +0.85(+1.89%) |
Aug 06, 2018 | 44.98 | 45.38 | 44.81 | 45.22 | 2,341,498 | +0.03(+0.06%) |
Aug 03, 2018 | 44.58 | 45.19 | 44.58 | 45.19 | 3,812,404 | +0.64(+1.45%) |
Aug 02, 2018 | 44.61 | 44.73 | 44.40 | 44.55 | 3,643,729 | -0.50(-1.10%) |
Aug 01, 2018 | 45.29 | 45.45 | 44.99 | 45.05 | 3,936,956 | -0.23(-0.50%) |
Jul 31, 2018 | 45.25 | 45.63 | 45.10 | 45.27 | 4,576,285 | -0.17(-0.38%) |
Jul 30, 2018 | 45.56 | 45.83 | 45.26 | 45.45 | 2,199,487 | +0.27(+0.60%) |
Jul 27, 2018 | 45.32 | 45.58 | 44.85 | 45.18 | 4,170,061 | +0.12(+0.27%) |
Jul 26, 2018 | 45.12 | 45.57 | 44.91 | 45.05 | 6,942,786 | -0.13(-0.29%) |
Jul 25, 2018 | 44.85 | 45.47 | 44.85 | 45.18 | 6,588,342 | +0.57(+1.29%) |
Jul 24, 2018 | 44.50 | 44.78 | 44.24 | 44.61 | 4,331,615 | +0.39(+0.89%) |
Jul 23, 2018 | 43.84 | 44.28 | 43.56 | 44.22 | 5,416,075 | +0.25(+0.57%) |
Jul 20, 2018 | 43.80 | 44.05 | 43.55 | 43.97 | 3,269,467 | +0.33(+0.76%) |
Jul 19, 2018 | 43.77 | 43.90 | 43.45 | 43.63 | 4,266,716 | -0.57(-1.30%) |
Jul 18, 2018 | 43.83 | 44.64 | 43.77 | 44.21 | 5,539,310 | +0.14(+0.32%) |
Jul 17, 2018 | 43.82 | 44.15 | 43.66 | 44.07 | 3,212,558 | +0.09(+0.20%) |
Jul 16, 2018 | 43.88 | 44.16 | 43.70 | 43.98 | 3,349,898 | +0.22(+0.50%) |
Jul 13, 2018 | 43.90 | 43.98 | 43.60 | 43.77 | 3,997,722 | -0.17(-0.38%) |
Jul 12, 2018 | 44.57 | 44.73 | 43.93 | 43.93 | 3,453,352 | +0.03(+0.08%) |
Jul 11, 2018 | 43.90 | 44.32 | 43.71 | 43.90 | 7,096,580 | -0.44(-1.00%) |
Jul 10, 2018 | 44.23 | 44.37 | 43.90 | 44.34 | 5,768,506 | +0.44(+0.99%) |
Jul 09, 2018 | 43.97 | 44.24 | 43.81 | 43.90 | 7,464,615 | -0.02(-0.04%) |
Jul 06, 2018 | 43.38 | 44.24 | 43.24 | 43.92 | 11,690,800 | +0.71(+1.63%) |
Jul 05, 2018 | 41.80 | 43.23 | 41.68 | 43.22 | 7,435,616 | +1.97(+4.77%) |
Jul 03, 2018 | 41.25 | 41.25 | 41.25 | 0 | +1.23(+3.07%) | |
Jul 02, 2018 | 40.37 | 40.40 | 39.73 | 40.02 | 5,999,822 | -1.04(-2.52%) |
Jun 29, 2018 | 41.14 | 41.31 | 40.65 | 41.06 | 6,046,878 | +0.19(+0.47%) |
Jun 28, 2018 | 40.29 | 40.92 | 39.92 | 40.86 | 6,279,543 | +1.14(+2.87%) |
Jun 27, 2018 | 40.12 | 40.29 | 39.63 | 39.72 | 5,506,802 | -0.51(-1.28%) |
Jun 26, 2018 | 40.27 | 40.41 | 40.07 | 40.24 | 3,186,091 | +0.06(+0.15%) |
Jun 25, 2018 | 39.67 | 40.29 | 39.51 | 40.18 | 6,586,237 | +0.30(+0.76%) |
Jun 22, 2018 | 39.60 | 39.92 | 39.15 | 39.87 | 4,136,899 | +0.70(+1.78%) |
Jun 21, 2018 | 39.25 | 39.45 | 39.00 | 39.18 | 4,747,558 | -0.10(-0.24%) |
Jun 20, 2018 | 39.10 | 39.37 | 38.97 | 39.27 | 3,932,933 | +0.60(+1.55%) |
Jun 19, 2018 | 38.34 | 38.80 | 38.29 | 38.67 | 5,201,123 | -0.17(-0.44%) |
Jun 18, 2018 | 38.38 | 38.85 | 38.06 | 38.84 | 6,494,926 | +0.09(+0.24%) |
Jun 15, 2018 | 38.77 | 38.24 | 38.75 | 4,852,436 | +0.17(+0.45%) | |
Jun 14, 2018 | 38.80 | 38.96 | 38.47 | 38.57 | 3,981,873 | +0.16(+0.43%) |
Jun 13, 2018 | 38.52 | 38.98 | 38.28 | 38.41 | 4,491,540 | -0.09(-0.22%) |
Jun 12, 2018 | 38.30 | 38.59 | 38.25 | 38.50 | 5,013,597 | +0.12(+0.31%) |
Jun 11, 2018 | 38.37 | 38.51 | 38.14 | 38.38 | 4,817,362 | -0.25(-0.65%) |
Jun 08, 2018 | 37.90 | 38.65 | 37.53 | 38.63 | 4,616,912 | +0.91(+2.42%) |
Jun 07, 2018 | 38.03 | 38.03 | 37.45 | 37.71 | 6,825,917 | -0.30(-0.79%) |
Jun 06, 2018 | 37.89 | 38.02 | 4,938,121 | +0.37(+0.98%) | ||
Jun 05, 2018 | 38.03 | 38.21 | 37.63 | 37.65 | 6,000,895 | -1.02(-2.65%) |
Jun 04, 2018 | 38.73 | 38.88 | 38.56 | 38.67 | 3,207,240 | -0.01(-0.02%) |
Jun 01, 2018 | 38.83 | 39.16 | 38.52 | 38.68 | 4,245,510 | +0.26(+0.67%) |
May 31, 2018 | 38.63 | 38.74 | 38.08 | 38.42 | 5,695,114 | -0.41(-1.06%) |
May 30, 2018 | 38.69 | 38.95 | 38.55 | 38.83 | 4,325,013 | +0.39(+1.01%) |
May 29, 2018 | 38.92 | 39.31 | 38.37 | 38.45 | 6,671,947 | -1.11(-2.80%) |
May 25, 2018 | 39.55 | 39.55 | 39.55 | 0 | -0.06(-0.15%) | |
May 24, 2018 | 39.88 | 39.98 | 39.42 | 39.61 | 4,216,500 | -0.56(-1.39%) |
May 23, 2018 | 39.26 | 40.29 | 39.10 | 40.17 | 5,860,419 | +0.60(+1.52%) |
May 22, 2018 | 39.15 | 39.61 | 39.11 | 39.57 | 3,120,658 | +0.55(+1.41%) |
May 21, 2018 | 39.39 | 39.54 | 38.98 | 39.02 | 4,930,554 | -0.15(-0.37%) |
May 18, 2018 | 39.42 | 39.55 | 38.95 | 39.17 | 6,823,203 | -0.65(-1.64%) |
May 17, 2018 | 40.21 | 40.56 | 39.80 | 39.82 | 6,900,980 | -0.83(-2.03%) |
May 16, 2018 | 40.44 | 40.77 | 40.27 | 40.65 | 4,378,145 | +0.27(+0.66%) |
May 15, 2018 | 40.07 | 40.42 | 39.77 | 40.38 | 5,000,579 | -0.37(-0.91%) |
May 14, 2018 | 41.55 | 41.55 | 40.73 | 40.75 | 3,304,431 | -0.58(-1.41%) |
May 11, 2018 | 41.85 | 42.16 | 41.08 | 41.33 | 3,777,694 | -0.42(-1.01%) |
May 10, 2018 | 41.41 | 41.90 | 41.38 | 41.76 | 7,353,856 | +1.08(+2.66%) |
May 09, 2018 | 41.00 | 41.02 | 40.52 | 40.67 | 4,816,589 | -0.21(-0.50%) |
May 08, 2018 | 40.89 | 41.05 | 40.46 | 40.88 | 4,389,201 | -0.03(-0.08%) |
May 07, 2018 | 41.81 | 41.95 | 40.88 | 40.91 | 7,086,290 | -1.04(-2.48%) |
May 04, 2018 | 41.92 | 42.24 | 41.78 | 41.95 | 4,378,452 | -0.51(-1.19%) |
May 03, 2018 | 43.01 | 43.32 | 42.22 | 42.46 | 6,065,135 | -0.62(-1.44%) |
May 02, 2018 | 43.56 | 43.79 | 42.92 | 43.08 | 5,653,562 | -0.70(-1.59%) |