Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 67.49 | 68.50 | 67.02 | 67.22 | 1,219,000 | +0.09(+0.13%) |
Mar 28, 2019 | 66.07 | 67.20 | 65.17 | 67.13 | 1,460,661 | +1.62(+2.47%) |
Mar 27, 2019 | 67.66 | 68.03 | 64.95 | 65.51 | 1,596,244 | -2.59(-3.80%) |
Mar 26, 2019 | 68.47 | 69.05 | 67.44 | 68.10 | 1,430,424 | +0.24(+0.35%) |
Mar 25, 2019 | 66.02 | 68.07 | 65.05 | 67.86 | 2,396,713 | +1.84(+2.79%) |
Mar 22, 2019 | 68.97 | 69.25 | 65.57 | 66.02 | 2,262,100 | -3.42(-4.93%) |
Mar 21, 2019 | 68.56 | 70.15 | 68.56 | 69.44 | 1,362,152 | +0.54(+0.78%) |
Mar 20, 2019 | 68.26 | 69.72 | 67.90 | 68.90 | 1,812,049 | +0.40(+0.58%) |
Mar 19, 2019 | 70.21 | 70.40 | 68.28 | 68.50 | 1,985,605 | -1.05(-1.51%) |
Mar 18, 2019 | 69.87 | 70.19 | 68.53 | 69.55 | 1,962,800 | -0.34(-0.49%) |
Mar 15, 2019 | 70.50 | 71.50 | 69.65 | 69.89 | 5,162,700 | -0.02(-0.03%) |
Mar 14, 2019 | 70.20 | 70.80 | 69.39 | 69.91 | 1,593,424 | -0.24(-0.34%) |
Mar 13, 2019 | 71.61 | 72.39 | 69.93 | 70.15 | 2,352,890 | -1.00(-1.41%) |
Mar 12, 2019 | 70.51 | 71.68 | 69.30 | 71.15 | 1,776,380 | +0.49(+0.69%) |
Mar 11, 2019 | 67.79 | 71.28 | 67.74 | 70.66 | 3,015,221 | +2.89(+4.26%) |
Mar 08, 2019 | 64.00 | 68.25 | 62.03 | 67.77 | 3,291,800 | +0.53(+0.79%) |
Mar 07, 2019 | 70.26 | 71.91 | 65.75 | 67.24 | 6,632,077 | -2.80(-4.00%) |
Mar 06, 2019 | 70.19 | 71.09 | 69.26 | 70.04 | 1,756,426 | -0.57(-0.81%) |
Mar 05, 2019 | 68.86 | 71.00 | 67.89 | 70.61 | 2,399,200 | +1.62(+2.35%) |
Mar 04, 2019 | 73.29 | 73.35 | 66.95 | 68.99 | 5,142,080 | -3.78(-5.19%) |
Mar 01, 2019 | 72.00 | 73.33 | 71.48 | 72.77 | 3,377,000 | +1.50(+2.10%) |
Feb 28, 2019 | 71.65 | 72.45 | 69.64 | 71.27 | 4,878,228 | -0.47(-0.66%) |
Feb 27, 2019 | 68.23 | 72.00 | 68.05 | 71.74 | 6,777,977 | +3.09(+4.50%) |
Feb 26, 2019 | 65.22 | 69.50 | 64.25 | 68.65 | 23,777,408 | +9.64(+16.34%) |
Feb 25, 2019 | 59.85 | 60.50 | 55.86 | 59.01 | 12,337,842 | +2.34(+4.13%) |
Feb 22, 2019 | 53.59 | 56.93 | 53.51 | 56.67 | 3,844,400 | +3.64(+6.86%) |
Feb 21, 2019 | 53.98 | 54.24 | 52.22 | 53.03 | 1,904,507 | -1.15(-2.12%) |
Feb 20, 2019 | 55.55 | 55.69 | 54.12 | 54.18 | 1,649,880 | -1.10(-1.99%) |
Feb 19, 2019 | 54.40 | 55.84 | 54.23 | 55.28 | 1,440,237 | +0.62(+1.13%) |
Feb 15, 2019 | 54.48 | 55.14 | 54.00 | 54.66 | 2,537,400 | +0.60(+1.11%) |
Feb 14, 2019 | 54.16 | 54.53 | 53.39 | 54.06 | 1,571,335 | -0.98(-1.78%) |
Feb 13, 2019 | 55.96 | 57.00 | 54.09 | 55.04 | 2,072,949 | -0.79(-1.42%) |
Feb 12, 2019 | 53.94 | 55.83 | 53.85 | 55.83 | 2,550,136 | +2.68(+5.04%) |
Feb 11, 2019 | 53.79 | 54.33 | 52.70 | 53.15 | 2,119,559 | +0.00(+0.00%) |
Feb 08, 2019 | 51.06 | 53.43 | 50.50 | 53.15 | 2,551,200 | +1.62(+3.14%) |
Feb 07, 2019 | 51.81 | 52.00 | 50.14 | 51.53 | 2,328,972 | -1.06(-2.02%) |
Feb 06, 2019 | 55.78 | 55.80 | 50.94 | 52.59 | 5,699,800 | -2.85(-5.14%) |
Feb 05, 2019 | 55.19 | 60.58 | 54.86 | 55.44 | 9,998,756 | +0.70(+1.28%) |
Feb 04, 2019 | 54.33 | 55.15 | 54.29 | 54.74 | 2,304,705 | +0.36(+0.66%) |
Feb 01, 2019 | 54.37 | 54.97 | 53.80 | 54.38 | 1,849,500 | -0.27(-0.49%) |
Jan 31, 2019 | 53.94 | 55.24 | 53.94 | 54.65 | 1,509,723 | +0.46(+0.85%) |
Jan 30, 2019 | 54.12 | 54.43 | 52.62 | 54.19 | 1,984,978 | +0.67(+1.25%) |
Jan 29, 2019 | 55.01 | 55.88 | 53.09 | 53.52 | 1,332,314 | -1.40(-2.55%) |
Jan 28, 2019 | 54.30 | 54.96 | 53.26 | 54.92 | 1,255,303 | -0.08(-0.15%) |
Jan 25, 2019 | 54.90 | 55.59 | 54.03 | 55.00 | 1,360,200 | +0.66(+1.21%) |
Jan 24, 2019 | 54.00 | 54.46 | 53.26 | 54.34 | 911,798 | +0.51(+0.95%) |
Jan 23, 2019 | 54.01 | 55.37 | 53.65 | 53.83 | 1,306,290 | +0.29(+0.54%) |
Jan 22, 2019 | 55.30 | 56.11 | 52.70 | 53.54 | 2,090,596 | -2.29(-4.10%) |
Jan 18, 2019 | 55.04 | 56.39 | 53.73 | 55.83 | 1,966,400 | +1.24(+2.27%) |
Jan 17, 2019 | 53.71 | 55.08 | 53.56 | 54.59 | 1,541,176 | +0.06(+0.11%) |
Jan 16, 2019 | 54.62 | 56.42 | 54.34 | 54.53 | 2,345,295 | +0.20(+0.37%) |
Jan 15, 2019 | 52.32 | 54.38 | 52.25 | 54.33 | 1,603,409 | +2.29(+4.40%) |
Jan 14, 2019 | 51.50 | 52.34 | 50.60 | 52.04 | 1,311,197 | -0.03(-0.06%) |
Jan 11, 2019 | 50.92 | 52.62 | 50.80 | 52.07 | 1,947,500 | +0.73(+1.42%) |
Jan 10, 2019 | 52.15 | 52.26 | 50.07 | 51.34 | 2,864,498 | -1.43(-2.71%) |
Jan 09, 2019 | 53.91 | 54.80 | 52.55 | 52.77 | 2,076,198 | -1.11(-2.06%) |
Jan 08, 2019 | 53.14 | 54.00 | 51.54 | 53.88 | 2,824,041 | +2.31(+4.48%) |
Jan 07, 2019 | 50.18 | 52.28 | 49.29 | 51.57 | 3,151,194 | +1.87(+3.76%) |
Jan 04, 2019 | 48.06 | 50.88 | 47.41 | 49.70 | 4,074,900 | +3.67(+7.97%) |
Jan 03, 2019 | 46.33 | 47.56 | 45.71 | 46.03 | 1,805,246 | -0.97(-2.06%) |
Jan 02, 2019 | 46.23 | 47.73 | 45.28 | 47.00 | 1,965,445 | -0.57(-1.20%) |
Dec 31, 2018 | 47.90 | 48.58 | 47.34 | 47.57 | 1,527,100 | +0.28(+0.59%) |
Dec 28, 2018 | 47.76 | 48.38 | 46.04 | 47.29 | 1,241,700 | -0.06(-0.13%) |
Dec 27, 2018 | 46.03 | 47.35 | 44.80 | 47.35 | 1,843,238 | +0.45(+0.96%) |
Dec 26, 2018 | 43.31 | 46.95 | 43.18 | 46.90 | 3,771,995 | +3.78(+8.77%) |
Dec 24, 2018 | 42.29 | 44.28 | 42.00 | 43.12 | 1,471,200 | -0.56(-1.28%) |
Dec 21, 2018 | 47.54 | 47.88 | 43.26 | 43.68 | 5,022,800 | -4.58(-9.49%) |
Dec 20, 2018 | 49.75 | 50.81 | 46.73 | 48.26 | 3,428,767 | -1.80(-3.60%) |
Dec 19, 2018 | 51.96 | 53.25 | 49.26 | 50.06 | 2,791,561 | -1.79(-3.45%) |
Dec 18, 2018 | 51.41 | 52.88 | 50.21 | 51.85 | 2,445,815 | +0.68(+1.33%) |
Dec 17, 2018 | 53.86 | 54.00 | 50.59 | 51.17 | 2,380,930 | -3.17(-5.83%) |
Dec 14, 2018 | 54.55 | 56.34 | 53.90 | 54.34 | 1,714,000 | -0.71(-1.29%) |
Dec 13, 2018 | 56.85 | 57.70 | 54.26 | 55.05 | 4,344,532 | -2.38(-4.14%) |
Dec 12, 2018 | 56.14 | 57.95 | 55.91 | 57.43 | 2,229,499 | +2.15(+3.89%) |
Dec 11, 2018 | 56.65 | 56.99 | 54.53 | 55.28 | 1,560,300 | -0.06(-0.11%) |
Dec 10, 2018 | 53.90 | 55.74 | 53.45 | 55.34 | 1,894,368 | +1.42(+2.63%) |
Dec 07, 2018 | 56.20 | 57.15 | 52.68 | 53.92 | 2,131,300 | -1.58(-2.85%) |
Dec 06, 2018 | 54.39 | 55.68 | 52.08 | 55.50 | 2,927,438 | +0.63(+1.15%) |
Dec 04, 2018 | 56.27 | 58.30 | 54.62 | 54.87 | 3,179,000 | -1.74(-3.07%) |
Dec 03, 2018 | 56.34 | 56.97 | 53.39 | 56.61 | 3,111,229 | +2.57(+4.76%) |
Nov 30, 2018 | 52.80 | 55.14 | 52.80 | 54.04 | 2,818,900 | +1.24(+2.35%) |
Nov 29, 2018 | 50.99 | 53.47 | 50.62 | 52.80 | 2,332,962 | +1.42(+2.76%) |
Nov 28, 2018 | 49.24 | 51.67 | 48.82 | 51.38 | 2,247,918 | +2.80(+5.76%) |
Nov 27, 2018 | 47.87 | 49.52 | 47.62 | 48.58 | 1,955,630 | +0.35(+0.73%) |
Nov 26, 2018 | 46.03 | 48.36 | 45.24 | 48.23 | 2,248,941 | +2.96(+6.54%) |
Nov 23, 2018 | 43.80 | 45.76 | 43.78 | 45.27 | 929,400 | +1.25(+2.84%) |
Nov 21, 2018 | 44.02 | 44.02 | 44.02 | 0 | +0.81(+1.87%) | |
Nov 20, 2018 | 43.23 | 44.43 | 42.06 | 43.21 | 4,714,623 | -2.24(-4.93%) |
Nov 19, 2018 | 47.04 | 47.40 | 45.10 | 45.45 | 2,017,598 | -1.81(-3.83%) |
Nov 16, 2018 | 47.69 | 48.05 | 45.31 | 47.26 | 2,715,600 | -1.46(-3.00%) |
Nov 15, 2018 | 47.39 | 48.96 | 46.69 | 48.72 | 2,082,532 | +1.01(+2.12%) |
Nov 14, 2018 | 48.15 | 49.15 | 47.05 | 47.71 | 2,636,585 | +0.36(+0.76%) |
Nov 13, 2018 | 51.00 | 51.42 | 46.90 | 47.35 | 4,722,870 | -3.36(-6.63%) |
Nov 12, 2018 | 51.41 | 52.57 | 50.27 | 50.71 | 2,460,850 | -1.30(-2.50%) |
Nov 09, 2018 | 53.50 | 55.71 | 51.70 | 52.01 | 5,687,900 | -2.09(-3.86%) |
Nov 08, 2018 | 50.62 | 54.59 | 48.80 | 54.10 | 9,774,025 | +4.09(+8.18%) |
Nov 07, 2018 | 46.24 | 51.50 | 45.58 | 50.01 | 14,052,715 | +9.58(+23.70%) |
Nov 06, 2018 | 42.41 | 42.48 | 39.88 | 40.43 | 4,199,983 | -1.70(-4.04%) |
Nov 05, 2018 | 42.89 | 43.46 | 40.82 | 42.13 | 1,845,786 | -0.71(-1.66%) |
Nov 02, 2018 | 43.70 | 44.10 | 42.38 | 42.84 | 1,647,300 | -0.62(-1.43%) |
Nov 01, 2018 | 42.45 | 43.55 | 40.93 | 43.46 | 1,960,736 | +0.94(+2.21%) |
Oct 31, 2018 | 42.23 | 43.90 | 42.04 | 42.52 | 2,052,988 | +1.13(+2.73%) |
Oct 30, 2018 | 38.79 | 41.45 | 38.08 | 41.39 | 2,121,760 | +2.42(+6.21%) |
Oct 29, 2018 | 41.54 | 41.81 | 38.02 | 38.97 | 2,122,528 | -1.90(-4.65%) |
Oct 26, 2018 | 42.03 | 42.53 | 40.16 | 40.87 | 2,165,900 | -2.63(-6.05%) |
Oct 25, 2018 | 42.23 | 44.31 | 40.98 | 43.50 | 1,936,888 | +1.69(+4.04%) |
Oct 24, 2018 | 44.50 | 44.60 | 41.77 | 41.81 | 2,993,820 | -0.86(-2.02%) |
Oct 23, 2018 | 42.34 | 42.98 | 41.33 | 42.67 | 1,835,309 | -1.02(-2.33%) |
Oct 22, 2018 | 41.87 | 43.84 | 41.49 | 43.69 | 2,248,692 | +2.20(+5.30%) |
Oct 19, 2018 | 43.32 | 44.10 | 41.04 | 41.49 | 2,118,700 | -1.76(-4.07%) |
Oct 18, 2018 | 43.04 | 43.81 | 42.30 | 43.25 | 1,687,762 | +0.08(+0.19%) |
Oct 17, 2018 | 43.58 | 43.98 | 42.36 | 43.17 | 1,345,122 | -0.24(-0.55%) |
Oct 16, 2018 | 41.99 | 43.53 | 41.89 | 43.41 | 2,193,727 | +2.26(+5.49%) |
Oct 15, 2018 | 41.39 | 42.20 | 40.37 | 41.15 | 1,914,802 | -0.40(-0.96%) |
Oct 12, 2018 | 40.41 | 41.83 | 40.27 | 41.55 | 4,381,900 | +2.56(+6.57%) |
Oct 11, 2018 | 39.48 | 40.21 | 38.64 | 38.99 | 3,622,900 | -0.99(-2.48%) |
Oct 10, 2018 | 41.89 | 42.07 | 39.84 | 39.98 | 3,786,727 | -2.27(-5.37%) |
Oct 09, 2018 | 42.27 | 43.58 | 41.58 | 42.25 | 2,596,283 | -0.74(-1.72%) |
Oct 08, 2018 | 43.74 | 44.24 | 42.19 | 42.99 | 2,446,363 | -1.41(-3.18%) |
Oct 05, 2018 | 46.00 | 47.05 | 43.41 | 44.40 | 3,494,600 | -1.62(-3.52%) |
Oct 04, 2018 | 47.99 | 48.45 | 45.41 | 46.02 | 2,499,693 | -2.12(-4.40%) |
Oct 03, 2018 | 47.69 | 48.44 | 47.43 | 48.14 | 1,972,748 | +0.62(+1.30%) |
Oct 02, 2018 | 50.04 | 50.49 | 47.38 | 47.52 | 2,190,515 | -2.44(-4.88%) |
Oct 01, 2018 | 51.81 | 52.26 | 49.69 | 49.96 | 1,938,810 | -1.42(-2.76%) |
Sep 28, 2018 | 51.65 | 52.57 | 51.16 | 51.38 | 1,523,100 | -0.63(-1.21%) |
Sep 27, 2018 | 51.18 | 52.11 | 50.93 | 52.01 | 1,347,202 | +1.11(+2.18%) |
Sep 26, 2018 | 50.67 | 51.39 | 49.68 | 50.90 | 2,110,100 | +0.46(+0.91%) |
Sep 25, 2018 | 49.50 | 50.54 | 49.01 | 50.44 | 2,112,387 | +1.24(+2.52%) |
Sep 24, 2018 | 47.11 | 49.30 | 46.36 | 49.20 | 1,765,202 | +1.66(+3.49%) |
Sep 21, 2018 | 48.84 | 49.10 | 47.38 | 47.54 | 3,236,200 | -1.21(-2.48%) |
Sep 20, 2018 | 50.29 | 50.76 | 48.29 | 48.75 | 2,895,284 | -1.41(-2.81%) |
Sep 19, 2018 | 51.67 | 52.19 | 49.03 | 50.16 | 2,529,825 | -1.47(-2.85%) |
Sep 18, 2018 | 50.52 | 52.10 | 50.07 | 51.63 | 3,416,438 | +1.53(+3.05%) |
Sep 17, 2018 | 52.40 | 53.19 | 48.51 | 50.10 | 6,665,639 | -2.75(-5.20%) |
Sep 14, 2018 | 51.08 | 53.25 | 50.59 | 52.85 | 4,280,800 | +2.30(+4.55%) |
Sep 13, 2018 | 49.08 | 50.91 | 49.08 | 50.55 | 3,030,962 | +1.38(+2.81%) |
Sep 12, 2018 | 49.44 | 49.89 | 48.06 | 49.17 | 2,202,721 | -0.23(-0.47%) |
Sep 11, 2018 | 46.62 | 49.59 | 46.58 | 49.40 | 2,394,065 | +2.21(+4.68%) |
Sep 10, 2018 | 47.40 | 47.60 | 46.42 | 47.19 | 2,203,176 | +0.05(+0.11%) |
Sep 07, 2018 | 45.62 | 48.23 | 45.18 | 47.14 | 1,953,800 | +1.02(+2.21%) |
Sep 06, 2018 | 47.33 | 47.39 | 45.50 | 46.12 | 2,708,174 | -1.27(-2.68%) |
Sep 05, 2018 | 50.44 | 50.45 | 46.43 | 47.39 | 3,427,566 | -3.27(-6.45%) |
Sep 04, 2018 | 48.66 | 50.84 | 48.66 | 50.66 | 2,686,520 | +1.97(+4.05%) |
Aug 31, 2018 | 48.69 | 48.69 | 48.69 | 0 | +0.38(+0.79%) | |
Aug 30, 2018 | 47.61 | 49.00 | 47.04 | 48.31 | 1,466,587 | +0.55(+1.15%) |
Aug 29, 2018 | 48.24 | 48.24 | 47.36 | 47.76 | 1,787,787 | -0.12(-0.25%) |
Aug 28, 2018 | 48.63 | 48.72 | 46.76 | 47.88 | 2,041,833 | -0.26(-0.54%) |
Aug 27, 2018 | 49.34 | 49.65 | 47.73 | 48.14 | 2,465,598 | -0.90(-1.84%) |
Aug 24, 2018 | 48.93 | 49.62 | 48.31 | 49.04 | 1,920,500 | +0.23(+0.47%) |
Aug 23, 2018 | 48.16 | 49.24 | 47.93 | 48.81 | 2,495,134 | +0.97(+2.03%) |
Aug 22, 2018 | 47.28 | 47.91 | 47.18 | 47.84 | 1,581,780 | +0.27(+0.57%) |
Aug 21, 2018 | 47.24 | 48.03 | 46.43 | 47.57 | 2,235,513 | +0.67(+1.43%) |
Aug 20, 2018 | 47.02 | 47.64 | 45.90 | 46.90 | 2,381,211 | +0.37(+0.80%) |
Aug 17, 2018 | 45.63 | 46.78 | 45.06 | 46.53 | 3,028,000 | +0.90(+1.97%) |
Aug 16, 2018 | 45.42 | 46.00 | 45.02 | 45.63 | 2,399,872 | +0.77(+1.72%) |
Aug 15, 2018 | 45.77 | 46.00 | 43.95 | 44.86 | 3,175,281 | -1.28(-2.77%) |
Aug 14, 2018 | 45.55 | 46.36 | 44.70 | 46.14 | 2,566,277 | +0.95(+2.10%) |
Aug 13, 2018 | 46.31 | 47.39 | 45.09 | 45.19 | 3,112,414 | -0.87(-1.89%) |
Aug 10, 2018 | 43.35 | 46.61 | 43.07 | 46.06 | 4,015,000 | +2.33(+5.33%) |
Aug 09, 2018 | 42.99 | 44.00 | 41.84 | 43.73 | 2,178,537 | +0.61(+1.41%) |
Aug 08, 2018 | 43.53 | 44.00 | 42.05 | 43.12 | 5,149,622 | -0.72(-1.64%) |
Aug 07, 2018 | 49.78 | 50.60 | 43.53 | 43.84 | 16,690,017 | +1.41(+3.32%) |
Aug 06, 2018 | 41.74 | 42.98 | 41.05 | 42.43 | 4,249,101 | +0.89(+2.14%) |
Aug 03, 2018 | 42.39 | 42.82 | 40.90 | 41.54 | 1,367,600 | -0.86(-2.03%) |
Aug 02, 2018 | 40.78 | 42.48 | 40.17 | 42.40 | 1,413,807 | +1.20(+2.91%) |
Aug 01, 2018 | 41.06 | 42.00 | 40.81 | 41.20 | 2,099,074 | +0.34(+0.83%) |
Jul 31, 2018 | 40.13 | 41.54 | 39.64 | 40.86 | 1,640,592 | +0.63(+1.57%) |
Jul 30, 2018 | 42.14 | 42.25 | 39.15 | 40.23 | 2,678,841 | -1.74(-4.15%) |
Jul 27, 2018 | 42.71 | 42.75 | 41.34 | 41.97 | 2,698,000 | -0.64(-1.50%) |
Jul 26, 2018 | 42.46 | 43.11 | 41.92 | 42.61 | 2,061,944 | -0.37(-0.86%) |
Jul 25, 2018 | 42.00 | 43.28 | 42.00 | 42.98 | 1,594,484 | +1.21(+2.90%) |
Jul 24, 2018 | 43.54 | 43.77 | 41.03 | 41.77 | 1,995,394 | -1.46(-3.38%) |
Jul 23, 2018 | 43.83 | 43.85 | 42.40 | 43.23 | 2,388,675 | -0.57(-1.30%) |
Jul 20, 2018 | 43.24 | 44.04 | 43.21 | 43.80 | 1,065,020 | +0.57(+1.32%) |
Jul 19, 2018 | 44.36 | 45.25 | 43.19 | 43.23 | 1,639,566 | -1.21(-2.72%) |
Jul 18, 2018 | 44.26 | 44.61 | 43.44 | 44.44 | 2,934,243 | +0.19(+0.43%) |
Jul 17, 2018 | 42.66 | 44.40 | 42.34 | 44.25 | 1,215,876 | +1.34(+3.12%) |
Jul 16, 2018 | 42.90 | 43.13 | 42.15 | 42.91 | 1,354,819 | -0.09(-0.21%) |
Jul 13, 2018 | 43.44 | 43.84 | 42.56 | 43.00 | 1,167,244 | -0.24(-0.56%) |
Jul 12, 2018 | 43.36 | 43.49 | 42.96 | 43.24 | 1,766,973 | -0.15(-0.35%) |
Jul 11, 2018 | 43.38 | 44.29 | 42.66 | 43.39 | 1,315,766 | -0.40(-0.91%) |
Jul 10, 2018 | 44.73 | 45.33 | 43.58 | 43.79 | 1,272,576 | -0.72(-1.62%) |
Jul 09, 2018 | 45.01 | 45.59 | 43.60 | 44.51 | 1,621,051 | -0.20(-0.45%) |
Jul 06, 2018 | 43.79 | 44.84 | 43.55 | 44.71 | 1,610,980 | +0.85(+1.94%) |
Jul 05, 2018 | 42.69 | 43.98 | 42.69 | 43.86 | 1,471,049 | +1.28(+3.01%) |
Jul 03, 2018 | 42.58 | 42.58 | 42.58 | 0 | -0.20(-0.47%) | |
Jul 02, 2018 | 41.74 | 42.94 | 41.62 | 42.78 | 1,394,736 | +0.59(+1.40%) |
Jun 29, 2018 | 42.47 | 43.14 | 41.59 | 42.19 | 2,440,116 | -0.05(-0.12%) |
Jun 28, 2018 | 41.02 | 42.34 | 39.56 | 42.24 | 2,777,422 | +1.82(+4.50%) |
Jun 27, 2018 | 42.15 | 42.59 | 40.17 | 40.42 | 2,220,086 | -1.56(-3.72%) |
Jun 26, 2018 | 41.56 | 42.71 | 41.11 | 41.98 | 1,687,896 | +0.23(+0.55%) |
Jun 25, 2018 | 42.63 | 42.63 | 41.06 | 41.75 | 2,501,034 | -1.43(-3.31%) |
Jun 22, 2018 | 43.35 | 43.90 | 42.59 | 43.18 | 2,623,840 | -0.42(-0.96%) |
Jun 21, 2018 | 44.46 | 45.88 | 41.70 | 43.60 | 6,903,881 | -0.61(-1.38%) |
Jun 20, 2018 | 43.70 | 44.54 | 43.22 | 44.21 | 2,483,339 | +0.88(+2.03%) |
Jun 19, 2018 | 43.13 | 44.11 | 42.44 | 43.33 | 3,125,085 | -0.49(-1.12%) |
Jun 18, 2018 | 42.75 | 44.69 | 42.11 | 43.82 | 6,739,475 | +1.28(+3.01%) |
Jun 15, 2018 | 41.65 | 41.65 | 42.54 | 7,830,847 | +0.89(+2.14%) | |
Jun 14, 2018 | 40.86 | 44.78 | 39.84 | 41.65 | 26,699,808 | +8.66(+26.25%) |
Jun 13, 2018 | 33.30 | 33.49 | 32.82 | 32.99 | 1,243,073 | -0.23(-0.69%) |
Jun 12, 2018 | 32.32 | 33.25 | 32.32 | 33.22 | 1,269,060 | +1.17(+3.65%) |
Jun 11, 2018 | 33.31 | 33.38 | 32.03 | 32.05 | 1,658,399 | -1.20(-3.61%) |
Jun 08, 2018 | 33.16 | 33.35 | 31.80 | 33.25 | 2,529,559 | -0.18(-0.54%) |
Jun 07, 2018 | 33.84 | 34.22 | 33.11 | 33.43 | 2,469,416 | -0.05(-0.15%) |
Jun 06, 2018 | 32.86 | 33.52 | 32.57 | 33.48 | 2,330,093 | +0.56(+1.70%) |
Jun 05, 2018 | 31.89 | 33.00 | 31.60 | 32.92 | 2,483,628 | +1.25(+3.95%) |
Jun 04, 2018 | 31.87 | 31.98 | 31.04 | 31.67 | 1,746,255 | +0.05(+0.16%) |
Jun 01, 2018 | 32.50 | 32.72 | 31.51 | 31.62 | 2,460,793 | -0.72(-2.23%) |
May 31, 2018 | 31.79 | 32.63 | 31.55 | 32.34 | 3,489,104 | +0.63(+1.99%) |
May 30, 2018 | 30.50 | 31.79 | 30.49 | 31.71 | 2,219,483 | +1.30(+4.27%) |
May 29, 2018 | 30.29 | 30.90 | 29.92 | 30.41 | 1,634,844 | -0.03(-0.10%) |
May 25, 2018 | 30.44 | 30.44 | 30.44 | 0 | +0.94(+3.19%) | |
May 24, 2018 | 29.47 | 29.53 | 28.99 | 29.50 | 1,312,671 | +0.12(+0.41%) |
May 23, 2018 | 28.84 | 29.52 | 28.60 | 29.38 | 1,854,605 | +0.39(+1.35%) |
May 22, 2018 | 29.48 | 29.61 | 28.97 | 28.99 | 928,444 | -0.41(-1.39%) |
May 21, 2018 | 29.70 | 29.83 | 29.18 | 29.40 | 1,372,481 | -0.24(-0.81%) |
May 18, 2018 | 29.44 | 29.98 | 29.31 | 29.64 | 1,703,308 | +0.17(+0.58%) |
May 17, 2018 | 29.46 | 29.72 | 29.25 | 29.47 | 1,436,333 | +0.07(+0.24%) |
May 16, 2018 | 29.01 | 29.75 | 29.00 | 29.40 | 1,165,081 | +0.31(+1.07%) |
May 15, 2018 | 29.15 | 29.30 | 28.87 | 29.09 | 2,357,137 | -0.33(-1.12%) |
May 14, 2018 | 30.02 | 30.45 | 29.37 | 29.42 | 1,439,052 | -0.59(-1.97%) |
May 11, 2018 | 29.34 | 30.20 | 29.32 | 30.01 | 2,322,412 | +0.73(+2.49%) |
May 10, 2018 | 30.35 | 30.50 | 29.27 | 29.28 | 2,649,337 | -0.71(-2.37%) |
May 09, 2018 | 30.69 | 30.70 | 28.08 | 29.99 | 5,493,175 | -1.43(-4.55%) |
May 08, 2018 | 31.40 | 31.83 | 30.79 | 31.42 | 3,728,824 | +0.00(+0.00%) |
May 07, 2018 | 30.67 | 31.83 | 30.60 | 31.42 | 2,661,668 | +0.83(+2.71%) |
May 04, 2018 | 30.65 | 31.00 | 29.79 | 30.59 | 2,023,571 | -0.26(-0.84%) |
May 03, 2018 | 30.83 | 31.12 | 30.25 | 30.85 | 1,413,078 | +0.08(+0.26%) |
May 02, 2018 | 30.25 | 31.27 | 29.83 | 30.77 | 1,952,177 | +0.45(+1.48%) |
May 01, 2018 | 30.08 | 30.43 | 29.87 | 30.32 | 1,347,580 | +0.38(+1.27%) |
Apr 30, 2018 | 29.66 | 30.06 | 29.40 | 29.94 | 1,518,607 | +0.44(+1.49%) |
Apr 27, 2018 | 29.65 | 29.80 | 29.02 | 29.50 | 901,971 | -0.03(-0.10%) |
Apr 26, 2018 | 28.75 | 29.61 | 28.75 | 29.53 | 1,302,499 | +0.80(+2.78%) |
Apr 25, 2018 | 29.09 | 29.20 | 28.24 | 28.73 | 1,256,601 | -0.24(-0.83%) |
Apr 24, 2018 | 29.79 | 30.09 | 28.42 | 28.97 | 2,257,739 | -0.76(-2.56%) |
Apr 23, 2018 | 30.22 | 30.86 | 29.52 | 29.73 | 2,013,884 | -0.28(-0.93%) |
Apr 20, 2018 | 30.00 | 30.66 | 29.78 | 30.01 | 1,564,150 | -0.22(-0.73%) |
Apr 19, 2018 | 30.09 | 30.39 | 29.62 | 30.23 | 1,815,058 | -0.17(-0.56%) |
Apr 18, 2018 | 30.50 | 30.71 | 29.93 | 30.40 | 2,148,798 | +0.12(+0.40%) |
Apr 17, 2018 | 29.57 | 30.48 | 29.22 | 30.28 | 2,535,120 | +0.89(+3.03%) |
Apr 16, 2018 | 29.12 | 29.90 | 29.05 | 29.39 | 3,051,943 | +0.42(+1.45%) |
Apr 13, 2018 | 30.93 | 30.95 | 28.51 | 28.97 | 4,938,342 | -1.61(-5.26%) |
Apr 12, 2018 | 30.43 | 30.78 | 30.04 | 30.58 | 3,303,677 | +0.38(+1.26%) |
Apr 11, 2018 | 29.88 | 30.59 | 29.57 | 30.20 | 3,385,610 | +0.30(+1.00%) |
Apr 10, 2018 | 28.12 | 30.24 | 28.05 | 29.90 | 5,629,087 | +2.30(+8.33%) |
Apr 09, 2018 | 27.63 | 28.20 | 27.58 | 27.60 | 1,203,956 | -0.03(-0.11%) |
Apr 06, 2018 | 27.63 | 2,878,333 | -0.91(-3.19%) | |||
Apr 05, 2018 | 28.39 | 28.63 | 27.74 | 28.54 | 2,092,620 | +0.70(+2.51%) |
Apr 04, 2018 | 27.19 | 27.92 | 26.81 | 27.84 | 1,949,313 | +0.01(+0.04%) |
Apr 03, 2018 | 28.05 | 28.25 | 27.60 | 27.83 | 2,005,147 | -0.14(-0.50%) |