Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.92 | 46.22 | 44.83 | 45.31 | 3,835,093 | -0.12(-0.26%) |
May 30, 2019 | 45.19 | 46.04 | 44.97 | 45.42 | 3,696,867 | +0.27(+0.61%) |
May 29, 2019 | 45.12 | 45.78 | 44.74 | 45.15 | 4,138,359 | -0.43(-0.95%) |
May 28, 2019 | 46.59 | 47.01 | 45.55 | 45.58 | 13,038,282 | -0.94(-2.01%) |
May 24, 2019 | 47.40 | 47.61 | 46.22 | 46.52 | 4,872,561 | -0.76(-1.61%) |
May 23, 2019 | 46.61 | 47.41 | 45.98 | 47.28 | 4,395,634 | -0.11(-0.23%) |
May 22, 2019 | 47.61 | 47.73 | 46.57 | 47.39 | 4,667,556 | -0.33(-0.70%) |
May 21, 2019 | 47.33 | 48.01 | 46.96 | 47.73 | 4,120,613 | +0.91(+1.94%) |
May 20, 2019 | 47.61 | 47.61 | 46.20 | 46.82 | 5,315,197 | -1.62(-3.34%) |
May 17, 2019 | 49.84 | 49.89 | 48.00 | 48.44 | 5,683,096 | -2.29(-4.51%) |
May 16, 2019 | 49.98 | 51.25 | 49.56 | 50.72 | 8,624,335 | +3.10(+6.51%) |
May 15, 2019 | 47.52 | 48.51 | 47.07 | 47.62 | 3,997,322 | -0.06(-0.13%) |
May 14, 2019 | 46.99 | 47.99 | 46.41 | 47.68 | 5,058,060 | +1.42(+3.06%) |
May 13, 2019 | 46.14 | 46.71 | 45.86 | 46.26 | 6,145,277 | -1.80(-3.74%) |
May 10, 2019 | 47.63 | 48.27 | 46.93 | 48.06 | 5,453,637 | +0.51(+1.07%) |
May 09, 2019 | 46.88 | 47.74 | 46.22 | 47.55 | 4,515,657 | -0.50(-1.04%) |
May 08, 2019 | 48.01 | 48.25 | 45.47 | 48.05 | 5,701,612 | +0.04(+0.09%) |
May 07, 2019 | 50.50 | 50.64 | 47.34 | 48.01 | 9,412,204 | -3.13(-6.13%) |
May 06, 2019 | 49.45 | 51.30 | 49.30 | 51.14 | 4,533,793 | -0.73(-1.41%) |
May 03, 2019 | 50.88 | 52.65 | 50.69 | 51.87 | 4,333,856 | +0.92(+1.80%) |
May 02, 2019 | 51.22 | 52.56 | 50.59 | 50.96 | 4,385,756 | -0.90(-1.74%) |
May 01, 2019 | 52.04 | 52.43 | 51.64 | 51.86 | 2,767,064 | +0.15(+0.30%) |
Apr 30, 2019 | 51.55 | 52.22 | 51.14 | 51.71 | 3,447,110 | +0.16(+0.31%) |
Apr 29, 2019 | 51.21 | 51.78 | 51.08 | 51.55 | 2,041,584 | +0.53(+1.04%) |
Apr 26, 2019 | 50.35 | 51.42 | 50.01 | 51.02 | 3,538,178 | +0.50(+0.99%) |
Apr 25, 2019 | 49.76 | 50.69 | 49.33 | 50.52 | 3,805,677 | +0.69(+1.38%) |
Apr 24, 2019 | 49.37 | 49.88 | 48.59 | 49.83 | 2,467,959 | +0.01(+0.01%) |
Apr 23, 2019 | 48.70 | 49.89 | 48.67 | 49.82 | 3,579,354 | +1.11(+2.28%) |
Apr 22, 2019 | 47.78 | 48.85 | 47.62 | 48.71 | 1,734,698 | +0.37(+0.76%) |
Apr 18, 2019 | 48.79 | 48.89 | 47.86 | 48.34 | 2,688,575 | -0.41(-0.85%) |
Apr 17, 2019 | 48.61 | 49.29 | 48.42 | 48.76 | 2,563,451 | +0.46(+0.96%) |
Apr 16, 2019 | 49.50 | 49.59 | 48.14 | 48.29 | 2,562,851 | -0.87(-1.77%) |
Apr 15, 2019 | 49.73 | 49.87 | 48.63 | 49.17 | 2,107,263 | -0.71(-1.42%) |
Apr 12, 2019 | 50.06 | 50.54 | 49.64 | 49.88 | 2,584,576 | +0.15(+0.31%) |
Apr 11, 2019 | 49.71 | 49.77 | 49.25 | 49.72 | 1,820,043 | +0.12(+0.23%) |
Apr 10, 2019 | 50.20 | 50.27 | 48.89 | 49.61 | 4,647,268 | -0.68(-1.36%) |
Apr 09, 2019 | 50.51 | 51.04 | 49.93 | 50.29 | 3,669,784 | -0.37(-0.72%) |
Apr 08, 2019 | 50.52 | 50.70 | 49.25 | 50.65 | 5,554,610 | -0.17(-0.34%) |
Apr 05, 2019 | 49.37 | 51.38 | 49.08 | 50.83 | 6,310,944 | +1.80(+3.68%) |
Apr 04, 2019 | 48.52 | 49.24 | 48.44 | 49.02 | 4,242,078 | +0.40(+0.82%) |
Apr 03, 2019 | 47.07 | 49.09 | 47.00 | 48.63 | 5,897,896 | +1.69(+3.59%) |
Apr 02, 2019 | 46.27 | 47.09 | 45.93 | 46.94 | 3,856,724 | +0.41(+0.89%) |
Apr 01, 2019 | 44.50 | 46.76 | 44.31 | 46.53 | 5,713,597 | +2.65(+6.03%) |
Mar 29, 2019 | 43.50 | 43.93 | 43.19 | 43.88 | 3,713,161 | +0.94(+2.19%) |
Mar 28, 2019 | 42.78 | 43.01 | 42.23 | 42.94 | 1,779,604 | +0.19(+0.44%) |
Mar 27, 2019 | 42.92 | 43.32 | 42.67 | 42.75 | 2,903,513 | -0.03(-0.06%) |
Mar 26, 2019 | 42.59 | 43.46 | 42.57 | 42.78 | 2,568,888 | +0.30(+0.71%) |
Mar 25, 2019 | 42.07 | 42.69 | 41.60 | 42.48 | 3,676,151 | +0.25(+0.60%) |
Mar 22, 2019 | 43.29 | 43.49 | 42.14 | 42.23 | 2,712,236 | -1.39(-3.20%) |
Mar 21, 2019 | 42.99 | 43.90 | 42.88 | 43.62 | 3,895,314 | +0.55(+1.27%) |
Mar 20, 2019 | 43.74 | 44.16 | 42.88 | 43.07 | 3,658,520 | -1.32(-2.98%) |
Mar 19, 2019 | 44.52 | 44.70 | 43.82 | 44.40 | 2,758,722 | +0.15(+0.33%) |
Mar 18, 2019 | 44.48 | 44.70 | 43.52 | 44.25 | 2,529,671 | +0.21(+0.47%) |
Mar 15, 2019 | 43.71 | 44.36 | 43.71 | 44.04 | 4,289,285 | +0.69(+1.58%) |
Mar 14, 2019 | 43.14 | 43.53 | 42.48 | 43.36 | 2,479,647 | -0.42(-0.95%) |
Mar 13, 2019 | 42.17 | 44.18 | 41.81 | 43.77 | 4,327,742 | +1.48(+3.49%) |
Mar 12, 2019 | 42.44 | 42.71 | 41.79 | 42.29 | 2,818,607 | -0.04(-0.09%) |
Mar 11, 2019 | 41.66 | 42.81 | 41.60 | 42.33 | 3,456,541 | +1.16(+2.82%) |
Mar 08, 2019 | 40.09 | 41.98 | 39.80 | 41.17 | 3,455,639 | +0.39(+0.95%) |
Mar 07, 2019 | 41.30 | 41.67 | 40.65 | 40.79 | 4,253,694 | -1.25(-2.97%) |
Mar 06, 2019 | 41.57 | 42.47 | 41.24 | 42.04 | 3,729,137 | +0.51(+1.23%) |
Mar 05, 2019 | 39.59 | 41.82 | 39.59 | 41.52 | 5,278,001 | +1.82(+4.57%) |
Mar 04, 2019 | 39.72 | 39.73 | 38.68 | 39.71 | 4,871,777 | +0.29(+0.73%) |
Mar 01, 2019 | 40.80 | 40.93 | 38.51 | 39.42 | 7,098,209 | -1.06(-2.62%) |
Feb 28, 2019 | 40.81 | 40.97 | 40.08 | 40.48 | 4,181,393 | -0.44(-1.06%) |
Feb 27, 2019 | 40.74 | 41.12 | 40.49 | 40.92 | 2,892,417 | +0.14(+0.35%) |
Feb 26, 2019 | 40.16 | 41.06 | 39.94 | 40.77 | 3,772,803 | +0.12(+0.29%) |
Feb 25, 2019 | 41.21 | 41.64 | 40.03 | 40.66 | 7,828,829 | +0.28(+0.69%) |
Feb 22, 2019 | 40.08 | 40.80 | 39.98 | 40.38 | 7,003,919 | +0.68(+1.71%) |
Feb 21, 2019 | 41.58 | 41.71 | 39.23 | 39.70 | 14,825,845 | -2.48(-5.89%) |
Feb 20, 2019 | 42.05 | 43.09 | 41.62 | 42.18 | 6,137,169 | +0.54(+1.29%) |
Feb 19, 2019 | 42.62 | 43.29 | 41.57 | 41.65 | 7,238,056 | +0.37(+0.89%) |
Feb 15, 2019 | 43.84 | 43.84 | 40.99 | 41.28 | 6,099,619 | -2.45(-5.61%) |
Feb 14, 2019 | 43.45 | 43.82 | 43.03 | 43.73 | 1,779,531 | +0.11(+0.25%) |
Feb 13, 2019 | 44.51 | 44.97 | 43.25 | 43.62 | 4,061,032 | -0.70(-1.58%) |
Feb 12, 2019 | 43.85 | 44.55 | 43.63 | 44.32 | 2,589,597 | +0.77(+1.77%) |
Feb 11, 2019 | 43.95 | 44.53 | 43.53 | 43.55 | 2,466,121 | +0.05(+0.11%) |
Feb 08, 2019 | 42.98 | 43.71 | 42.68 | 43.50 | 1,949,760 | +0.39(+0.91%) |
Feb 07, 2019 | 43.89 | 43.98 | 42.68 | 43.11 | 3,926,043 | -0.98(-2.23%) |
Feb 06, 2019 | 45.98 | 46.03 | 44.06 | 44.09 | 3,292,481 | -2.47(-5.30%) |
Feb 05, 2019 | 45.68 | 46.61 | 45.68 | 46.56 | 1,691,621 | +0.93(+2.03%) |
Feb 04, 2019 | 45.30 | 46.22 | 45.30 | 45.63 | 1,729,045 | +0.33(+0.74%) |
Feb 01, 2019 | 45.21 | 46.43 | 44.92 | 45.30 | 3,458,399 | -0.39(-0.85%) |
Jan 31, 2019 | 44.25 | 45.78 | 44.25 | 45.69 | 5,124,611 | +1.61(+3.65%) |
Jan 30, 2019 | 43.84 | 44.26 | 43.02 | 44.08 | 3,758,560 | +0.90(+2.08%) |
Jan 29, 2019 | 43.30 | 43.66 | 42.62 | 43.18 | 2,381,492 | -0.57(-1.31%) |
Jan 28, 2019 | 43.68 | 44.27 | 42.88 | 43.76 | 3,027,268 | -0.24(-0.54%) |
Jan 25, 2019 | 44.60 | 44.64 | 43.76 | 44.00 | 5,420,842 | +0.40(+0.92%) |
Jan 24, 2019 | 44.86 | 45.27 | 43.12 | 43.59 | 5,289,332 | -1.07(-2.40%) |
Jan 23, 2019 | 44.80 | 45.25 | 44.16 | 44.67 | 2,548,049 | +0.22(+0.49%) |
Jan 22, 2019 | 45.18 | 45.28 | 43.97 | 44.45 | 3,536,775 | -1.38(-3.00%) |
Jan 18, 2019 | 46.24 | 46.91 | 45.55 | 45.82 | 4,321,896 | +0.09(+0.20%) |
Jan 17, 2019 | 45.77 | 46.24 | 45.18 | 45.73 | 2,962,621 | -0.37(-0.80%) |
Jan 16, 2019 | 44.98 | 46.27 | 44.98 | 46.10 | 4,930,170 | +1.31(+2.91%) |
Jan 15, 2019 | 44.13 | 44.90 | 43.86 | 44.80 | 3,844,557 | +1.26(+2.89%) |
Jan 14, 2019 | 43.92 | 44.68 | 43.38 | 43.54 | 4,087,924 | -0.61(-1.37%) |
Jan 11, 2019 | 45.96 | 46.14 | 43.80 | 44.15 | 4,579,952 | -2.13(-4.60%) |
Jan 10, 2019 | 46.03 | 46.41 | 45.15 | 46.27 | 4,565,880 | -0.60(-1.27%) |
Jan 09, 2019 | 44.25 | 46.92 | 44.08 | 46.87 | 6,790,918 | +2.91(+6.61%) |
Jan 08, 2019 | 43.66 | 44.17 | 43.10 | 43.96 | 3,424,234 | +0.53(+1.22%) |
Jan 07, 2019 | 42.62 | 43.71 | 41.83 | 43.43 | 3,819,215 | +1.77(+4.24%) |
Jan 04, 2019 | 41.02 | 43.31 | 40.85 | 41.67 | 6,351,058 | +1.60(+4.01%) |
Jan 03, 2019 | 41.08 | 41.45 | 39.69 | 40.06 | 3,553,681 | -1.60(-3.85%) |
Jan 02, 2019 | 41.86 | 42.24 | 41.00 | 41.66 | 4,294,960 | -1.02(-2.39%) |
Dec 31, 2018 | 43.36 | 44.23 | 42.42 | 42.69 | 2,383,714 | -0.28(-0.65%) |
Dec 28, 2018 | 43.94 | 44.24 | 42.17 | 42.97 | 4,163,091 | -1.72(-3.85%) |
Dec 27, 2018 | 43.38 | 44.75 | 43.04 | 44.68 | 5,775,724 | +0.52(+1.18%) |
Dec 26, 2018 | 44.72 | 44.79 | 42.85 | 44.16 | 3,481,977 | -0.27(-0.62%) |
Dec 24, 2018 | 43.87 | 45.31 | 43.85 | 44.44 | 2,793,407 | +0.11(+0.25%) |
Dec 21, 2018 | 45.32 | 45.88 | 43.76 | 44.33 | 13,158,127 | +1.56(+3.65%) |
Dec 20, 2018 | 42.62 | 43.15 | 41.56 | 42.77 | 4,332,361 | +0.44(+1.05%) |
Dec 19, 2018 | 43.13 | 43.79 | 41.84 | 42.32 | 4,663,865 | +0.15(+0.37%) |
Dec 18, 2018 | 43.56 | 43.68 | 42.05 | 42.17 | 3,563,617 | -1.10(-2.54%) |
Dec 17, 2018 | 44.62 | 44.66 | 42.92 | 43.27 | 3,325,797 | -1.71(-3.79%) |
Dec 14, 2018 | 44.91 | 45.69 | 44.64 | 44.98 | 5,055,813 | -0.97(-2.10%) |
Dec 13, 2018 | 45.47 | 46.64 | 45.01 | 45.94 | 6,583,640 | +1.13(+2.53%) |
Dec 12, 2018 | 44.28 | 45.51 | 43.68 | 44.81 | 4,939,836 | +1.66(+3.86%) |
Dec 11, 2018 | 43.62 | 44.41 | 42.77 | 43.15 | 3,517,823 | +0.20(+0.46%) |
Dec 10, 2018 | 42.47 | 43.64 | 42.16 | 42.95 | 4,075,225 | +0.04(+0.09%) |
Dec 07, 2018 | 43.14 | 44.23 | 42.55 | 42.91 | 5,475,982 | -0.34(-0.78%) |
Dec 06, 2018 | 40.45 | 43.61 | 39.90 | 43.25 | 6,247,808 | +1.64(+3.94%) |
Dec 04, 2018 | 42.61 | 43.07 | 41.51 | 41.61 | 4,673,139 | -1.08(-2.52%) |
Dec 03, 2018 | 42.46 | 43.25 | 42.02 | 42.68 | 5,596,226 | +1.50(+3.65%) |
Nov 30, 2018 | 40.49 | 41.64 | 40.49 | 41.18 | 5,873,543 | +0.70(+1.72%) |
Nov 29, 2018 | 41.37 | 41.80 | 40.06 | 40.48 | 4,835,362 | -1.80(-4.25%) |
Nov 28, 2018 | 42.20 | 42.85 | 40.52 | 42.28 | 4,327,044 | +0.59(+1.42%) |
Nov 27, 2018 | 41.47 | 41.85 | 40.74 | 41.69 | 2,777,020 | +0.06(+0.15%) |
Nov 26, 2018 | 41.37 | 42.21 | 41.20 | 41.63 | 2,316,500 | +0.77(+1.87%) |
Nov 23, 2018 | 41.71 | 41.82 | 40.01 | 40.86 | 2,941,887 | -1.42(-3.35%) |
Nov 21, 2018 | 42.28 | 42.28 | 42.28 | 0 | +1.23(+2.99%) | |
Nov 20, 2018 | 40.91 | 41.92 | 40.73 | 41.05 | 4,409,350 | -1.17(-2.78%) |
Nov 19, 2018 | 41.50 | 43.26 | 41.50 | 42.23 | 5,208,604 | -0.02(-0.06%) |
Nov 16, 2018 | 41.60 | 43.08 | 41.48 | 42.25 | 4,621,387 | +0.37(+0.87%) |
Nov 15, 2018 | 41.36 | 43.80 | 41.36 | 41.88 | 9,692,687 | +2.11(+5.32%) |
Nov 14, 2018 | 39.27 | 40.07 | 38.99 | 39.77 | 4,867,329 | +1.00(+2.58%) |
Nov 13, 2018 | 39.22 | 39.84 | 38.48 | 38.77 | 4,609,073 | +0.29(+0.76%) |
Nov 12, 2018 | 39.81 | 39.81 | 37.76 | 38.48 | 5,218,847 | -1.69(-4.20%) |
Nov 09, 2018 | 40.55 | 40.73 | 39.20 | 40.17 | 8,010,773 | -1.72(-4.10%) |
Nov 08, 2018 | 42.12 | 43.17 | 41.45 | 41.88 | 5,251,840 | -0.66(-1.55%) |
Nov 07, 2018 | 42.22 | 43.00 | 41.99 | 42.55 | 4,088,345 | +1.16(+2.80%) |
Nov 06, 2018 | 41.15 | 42.26 | 40.79 | 41.39 | 2,805,632 | +0.43(+1.04%) |
Nov 05, 2018 | 40.91 | 42.15 | 40.49 | 40.96 | 4,644,574 | +0.66(+1.63%) |
Nov 02, 2018 | 40.73 | 40.95 | 39.62 | 40.30 | 4,332,447 | +0.37(+0.92%) |
Nov 01, 2018 | 38.37 | 40.84 | 38.02 | 39.93 | 6,108,054 | +2.31(+6.14%) |
Oct 31, 2018 | 37.11 | 37.87 | 36.82 | 37.62 | 3,630,294 | +1.40(+3.87%) |
Oct 30, 2018 | 35.69 | 36.47 | 34.76 | 36.22 | 3,288,869 | +0.54(+1.52%) |
Oct 29, 2018 | 37.18 | 37.18 | 35.00 | 35.68 | 4,148,376 | -0.74(-2.02%) |
Oct 26, 2018 | 34.12 | 37.20 | 34.04 | 36.41 | 5,870,515 | +0.31(+0.85%) |
Oct 25, 2018 | 35.30 | 36.16 | 35.12 | 36.11 | 4,999,186 | +1.17(+3.36%) |
Oct 24, 2018 | 37.18 | 37.55 | 34.91 | 34.93 | 6,949,732 | -3.25(-8.50%) |
Oct 23, 2018 | 37.04 | 38.49 | 36.45 | 38.18 | 4,178,054 | -0.60(-1.56%) |
Oct 22, 2018 | 39.44 | 39.85 | 38.41 | 38.79 | 4,805,215 | +0.74(+1.96%) |
Oct 19, 2018 | 39.32 | 39.71 | 37.79 | 38.04 | 4,531,335 | -0.33(-0.85%) |
Oct 18, 2018 | 39.28 | 39.54 | 38.04 | 38.37 | 4,724,544 | -1.63(-4.09%) |
Oct 17, 2018 | 40.69 | 40.73 | 39.68 | 40.00 | 2,951,439 | -0.77(-1.88%) |
Oct 16, 2018 | 39.82 | 40.86 | 39.68 | 40.77 | 3,837,773 | +1.32(+3.35%) |
Oct 15, 2018 | 39.00 | 39.72 | 38.48 | 39.45 | 3,245,330 | -0.53(-1.33%) |
Oct 12, 2018 | 39.50 | 40.25 | 39.30 | 39.98 | 6,427,402 | +1.72(+4.48%) |
Oct 11, 2018 | 37.22 | 38.53 | 37.11 | 38.26 | 8,590,206 | +0.16(+0.42%) |
Oct 10, 2018 | 38.72 | 38.89 | 37.90 | 38.10 | 8,435,963 | -1.19(-3.04%) |
Oct 09, 2018 | 39.09 | 39.52 | 38.47 | 39.30 | 3,500,453 | +0.05(+0.13%) |
Oct 08, 2018 | 37.67 | 39.59 | 37.46 | 39.24 | 3,975,862 | +0.24(+0.60%) |
Oct 05, 2018 | 38.77 | 39.36 | 38.70 | 39.01 | 5,160,042 | +0.16(+0.41%) |
Oct 04, 2018 | 39.52 | 39.54 | 38.47 | 38.85 | 4,878,102 | -1.45(-3.61%) |
Oct 03, 2018 | 40.51 | 40.74 | 40.04 | 40.30 | 2,964,091 | +0.15(+0.37%) |
Oct 02, 2018 | 41.36 | 41.47 | 39.11 | 40.15 | 11,214,646 | -2.20(-5.18%) |
Oct 01, 2018 | 41.73 | 42.99 | 41.52 | 42.35 | 8,334,988 | +1.03(+2.50%) |
Sep 28, 2018 | 40.63 | 41.62 | 40.61 | 41.31 | 6,994,233 | +0.49(+1.19%) |
Sep 27, 2018 | 40.07 | 40.86 | 39.51 | 40.83 | 7,900,633 | +0.71(+1.78%) |
Sep 26, 2018 | 39.36 | 40.42 | 39.19 | 40.11 | 5,133,905 | +1.20(+3.08%) |
Sep 25, 2018 | 38.29 | 39.22 | 38.05 | 38.92 | 3,467,443 | +0.90(+2.37%) |
Sep 24, 2018 | 37.93 | 38.58 | 37.67 | 38.02 | 3,723,644 | -0.85(-2.20%) |
Sep 21, 2018 | 39.64 | 39.69 | 38.76 | 38.87 | 7,506,370 | +0.28(+0.73%) |
Sep 20, 2018 | 37.32 | 39.26 | 36.87 | 38.59 | 7,650,365 | +1.54(+4.15%) |
Sep 19, 2018 | 36.02 | 37.38 | 35.98 | 37.05 | 5,433,646 | +1.03(+2.86%) |
Sep 18, 2018 | 35.89 | 36.67 | 35.77 | 36.02 | 4,967,673 | +0.12(+0.32%) |
Sep 17, 2018 | 35.81 | 36.46 | 35.47 | 35.91 | 5,587,210 | -0.64(-1.76%) |
Sep 14, 2018 | 36.56 | 36.75 | 36.28 | 36.55 | 4,787,680 | +0.03(+0.08%) |
Sep 13, 2018 | 35.34 | 36.64 | 35.25 | 36.52 | 7,646,421 | +1.84(+5.31%) |
Sep 12, 2018 | 34.03 | 35.03 | 33.47 | 34.68 | 5,161,192 | +0.51(+1.48%) |
Sep 11, 2018 | 33.61 | 34.33 | 33.41 | 34.17 | 3,480,769 | +0.07(+0.21%) |
Sep 10, 2018 | 34.57 | 34.75 | 33.97 | 34.10 | 5,210,776 | -0.90(-2.57%) |
Sep 07, 2018 | 34.31 | 35.56 | 34.24 | 35.00 | 3,513,690 | +0.39(+1.13%) |
Sep 06, 2018 | 34.26 | 35.20 | 34.26 | 34.61 | 4,618,901 | +0.26(+0.76%) |
Sep 05, 2018 | 34.76 | 34.98 | 34.16 | 34.35 | 7,005,935 | -1.36(-3.81%) |
Sep 04, 2018 | 35.57 | 36.05 | 34.39 | 35.71 | 6,781,909 | -0.08(-0.22%) |
Aug 31, 2018 | 35.79 | 35.79 | 35.79 | 0 | +0.60(+1.71%) | |
Aug 30, 2018 | 37.38 | 37.39 | 34.72 | 35.19 | 14,830,140 | -2.73(-7.19%) |
Aug 29, 2018 | 38.18 | 38.26 | 37.51 | 37.91 | 4,019,883 | -0.38(-1.00%) |
Aug 28, 2018 | 38.65 | 38.88 | 37.76 | 38.30 | 2,788,555 | -0.04(-0.10%) |
Aug 27, 2018 | 38.05 | 38.58 | 37.87 | 38.33 | 4,882,345 | +0.78(+2.07%) |
Aug 24, 2018 | 37.48 | 37.73 | 36.90 | 37.56 | 3,214,806 | +0.32(+0.85%) |
Aug 23, 2018 | 38.24 | 38.59 | 37.22 | 37.24 | 3,367,458 | -0.94(-2.47%) |
Aug 22, 2018 | 38.02 | 38.48 | 37.67 | 38.19 | 2,734,103 | +0.06(+0.17%) |
Aug 21, 2018 | 38.06 | 38.58 | 38.00 | 38.12 | 3,585,883 | +0.25(+0.65%) |
Aug 20, 2018 | 37.72 | 38.42 | 37.50 | 37.88 | 5,753,578 | +0.58(+1.56%) |
Aug 17, 2018 | 35.93 | 37.55 | 35.90 | 37.29 | 7,977,975 | +1.15(+3.19%) |
Aug 16, 2018 | 36.15 | 36.95 | 35.96 | 36.14 | 6,640,497 | -0.07(-0.20%) |
Aug 15, 2018 | 36.09 | 36.84 | 35.26 | 36.21 | 13,044,807 | -1.36(-3.63%) |
Aug 14, 2018 | 38.52 | 38.80 | 37.15 | 37.58 | 11,887,389 | -1.37(-3.51%) |
Aug 13, 2018 | 40.42 | 40.55 | 38.55 | 38.95 | 12,408,425 | -1.60(-3.95%) |
Aug 10, 2018 | 40.79 | 40.80 | 39.39 | 40.55 | 10,045,744 | -0.10(-0.24%) |
Aug 09, 2018 | 42.96 | 43.63 | 40.41 | 40.65 | 23,134,344 | -5.01(-10.97%) |
Aug 08, 2018 | 46.93 | 47.40 | 45.41 | 45.66 | 5,370,802 | -1.55(-3.28%) |
Aug 07, 2018 | 46.77 | 48.15 | 46.77 | 47.20 | 4,852,215 | +0.67(+1.45%) |
Aug 06, 2018 | 46.40 | 46.75 | 46.25 | 46.53 | 3,116,469 | -0.06(-0.12%) |
Aug 03, 2018 | 46.29 | 46.99 | 46.02 | 46.59 | 2,926,569 | +0.56(+1.22%) |
Aug 02, 2018 | 45.94 | 46.16 | 45.50 | 46.03 | 4,337,566 | -0.67(-1.43%) |
Aug 01, 2018 | 46.29 | 47.13 | 46.03 | 46.69 | 2,079,836 | +0.13(+0.28%) |
Jul 31, 2018 | 46.26 | 46.66 | 45.09 | 46.56 | 3,458,587 | -0.29(-0.62%) |
Jul 30, 2018 | 47.94 | 47.94 | 46.48 | 46.86 | 2,999,622 | -0.96(-2.00%) |
Jul 27, 2018 | 48.09 | 48.44 | 47.11 | 47.81 | 2,935,434 | -0.49(-1.02%) |
Jul 26, 2018 | 48.09 | 48.51 | 48.04 | 48.31 | 2,370,875 | -0.49(-1.00%) |
Jul 25, 2018 | 47.91 | 48.85 | 47.86 | 48.80 | 2,374,260 | +1.19(+2.50%) |
Jul 24, 2018 | 47.69 | 48.09 | 47.54 | 47.61 | 2,877,008 | +0.45(+0.95%) |
Jul 23, 2018 | 47.41 | 47.58 | 46.66 | 47.16 | 2,798,901 | -0.54(-1.12%) |
Jul 20, 2018 | 47.74 | 48.01 | 47.34 | 47.69 | 3,005,334 | +0.39(+0.82%) |
Jul 19, 2018 | 46.90 | 47.95 | 46.53 | 47.31 | 3,455,800 | +0.09(+0.19%) |
Jul 18, 2018 | 48.19 | 48.19 | 46.59 | 47.22 | 3,995,952 | -0.87(-1.80%) |
Jul 17, 2018 | 47.68 | 48.58 | 47.20 | 48.08 | 2,980,839 | -0.30(-0.62%) |
Jul 16, 2018 | 48.22 | 48.72 | 47.74 | 48.38 | 2,810,996 | +0.35(+0.74%) |
Jul 13, 2018 | 48.37 | 48.37 | 47.63 | 48.03 | 1,937,253 | -0.18(-0.37%) |
Jul 12, 2018 | 48.39 | 47.69 | 48.21 | 4,314,933 | +0.29(+0.60%) | |
Jul 11, 2018 | 46.97 | 48.28 | 46.75 | 47.92 | 4,700,844 | +0.05(+0.11%) |
Jul 10, 2018 | 48.37 | 48.81 | 47.47 | 47.87 | 4,031,412 | -0.42(-0.87%) |
Jul 09, 2018 | 47.83 | 48.69 | 47.60 | 48.29 | 6,056,657 | +1.15(+2.44%) |
Jul 06, 2018 | 46.08 | 47.44 | 46.07 | 47.14 | 6,322,458 | +0.89(+1.92%) |
Jul 05, 2018 | 45.14 | 46.29 | 45.05 | 46.25 | 5,089,415 | +1.21(+2.68%) |
Jul 03, 2018 | 45.05 | 45.05 | 45.05 | 0 | -0.19(-0.43%) | |
Jul 02, 2018 | 45.02 | 45.48 | 44.69 | 45.24 | 4,253,764 | -0.36(-0.80%) |
Jun 29, 2018 | 45.07 | 45.92 | 44.87 | 45.60 | 5,157,698 | +1.09(+2.45%) |
Jun 28, 2018 | 43.68 | 44.70 | 43.09 | 44.51 | 5,116,747 | +0.50(+1.14%) |
Jun 27, 2018 | 45.22 | 45.50 | 43.77 | 44.01 | 4,887,625 | -1.10(-2.45%) |
Jun 26, 2018 | 45.04 | 45.75 | 44.76 | 45.12 | 6,694,950 | +0.30(+0.66%) |
Jun 25, 2018 | 45.87 | 46.25 | 44.22 | 44.82 | 7,215,904 | -2.00(-4.27%) |
Jun 22, 2018 | 46.24 | 47.08 | 46.04 | 46.82 | 5,326,322 | +0.94(+2.05%) |
Jun 21, 2018 | 45.59 | 46.41 | 45.23 | 45.88 | 3,807,614 | -0.13(-0.28%) |
Jun 20, 2018 | 45.73 | 46.26 | 44.81 | 46.01 | 5,239,456 | +1.03(+2.29%) |
Jun 19, 2018 | 45.57 | 43.81 | 44.97 | 5,898,117 | -0.57(-1.26%) | |
Jun 18, 2018 | 45.25 | 45.65 | 44.87 | 45.55 | 5,164,314 | -0.45(-0.99%) |
Jun 15, 2018 | 46.16 | 46.03 | 46.00 | 9,520,995 | -0.03(-0.06%) | |
Jun 14, 2018 | 45.92 | 46.22 | 45.38 | 46.03 | 4,961,936 | -0.03(-0.07%) |
Jun 13, 2018 | 46.75 | 47.43 | 45.62 | 46.06 | 5,937,328 | -0.40(-0.87%) |
Jun 12, 2018 | 46.15 | 47.71 | 46.08 | 46.46 | 10,300,924 | +0.77(+1.67%) |
Jun 11, 2018 | 44.27 | 46.21 | 44.20 | 45.70 | 11,020,915 | +1.74(+3.95%) |
Jun 08, 2018 | 42.74 | 44.04 | 42.15 | 43.96 | 6,554,107 | +0.71(+1.65%) |
Jun 07, 2018 | 42.86 | 43.62 | 42.78 | 43.25 | 5,963,374 | +0.31(+0.71%) |
Jun 06, 2018 | 42.24 | 42.94 | 5,977,619 | -0.08(-0.18%) | ||
Jun 05, 2018 | 43.32 | 43.32 | 42.51 | 43.02 | 6,099,757 | +0.17(+0.40%) |
Jun 04, 2018 | 42.35 | 43.08 | 42.15 | 42.85 | 7,109,590 | +0.89(+2.12%) |