Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.37 | 26.49 | 26.17 | 26.31 | 12,245,846 | -0.02(-0.09%) |
Apr 29, 2019 | 26.25 | 26.38 | 26.15 | 26.34 | 7,532,552 | +0.17(+0.64%) |
Apr 26, 2019 | 25.88 | 26.20 | 25.79 | 26.17 | 8,727,585 | +0.43(+1.66%) |
Apr 25, 2019 | 25.86 | 25.92 | 25.68 | 25.74 | 7,827,990 | -0.19(-0.73%) |
Apr 24, 2019 | 26.01 | 26.04 | 25.59 | 25.93 | 10,666,095 | -0.27(-1.03%) |
Apr 23, 2019 | 26.07 | 26.26 | 26.00 | 26.20 | 12,135,893 | +0.16(+0.61%) |
Apr 22, 2019 | 26.54 | 26.74 | 25.97 | 26.04 | 13,189,388 | -0.05(-0.18%) |
Apr 18, 2019 | 26.14 | 26.19 | 26.00 | 26.09 | 8,634,100 | +0.06(+0.21%) |
Apr 17, 2019 | 26.16 | 26.21 | 26.00 | 26.03 | 8,252,807 | -0.12(-0.45%) |
Apr 16, 2019 | 26.18 | 26.52 | 26.13 | 26.15 | 5,832,750 | -0.08(-0.30%) |
Apr 15, 2019 | 26.19 | 26.26 | 26.00 | 26.23 | 6,610,648 | +0.06(+0.21%) |
Apr 12, 2019 | 26.22 | 26.38 | 26.05 | 26.18 | 6,668,514 | +0.06(+0.24%) |
Apr 11, 2019 | 26.19 | 26.27 | 25.96 | 26.11 | 7,607,796 | +0.01(+0.03%) |
Apr 10, 2019 | 26.11 | 26.18 | 25.88 | 26.11 | 7,987,331 | +0.02(+0.09%) |
Apr 09, 2019 | 26.25 | 26.30 | 26.00 | 26.08 | 8,083,031 | -0.25(-0.96%) |
Apr 08, 2019 | 26.30 | 26.41 | 26.09 | 26.34 | 8,299,863 | +0.08(+0.30%) |
Apr 05, 2019 | 25.88 | 26.28 | 25.82 | 26.26 | 11,183,336 | +0.38(+1.47%) |
Apr 04, 2019 | 25.57 | 25.96 | 25.42 | 25.88 | 9,568,654 | +0.35(+1.36%) |
Apr 03, 2019 | 25.52 | 25.62 | 25.35 | 25.53 | 10,650,686 | +0.13(+0.53%) |
Apr 02, 2019 | 25.77 | 25.91 | 25.35 | 25.39 | 11,801,858 | -0.33(-1.29%) |
Apr 01, 2019 | 25.96 | 26.11 | 25.66 | 25.73 | 10,217,708 | -0.12(-0.46%) |
Mar 29, 2019 | 25.86 | 26.16 | 25.77 | 25.84 | 10,270,594 | -0.19(-0.73%) |
Mar 28, 2019 | 25.88 | 26.15 | 25.87 | 26.03 | 8,308,904 | +0.20(+0.77%) |
Mar 27, 2019 | 26.04 | 26.27 | 25.65 | 25.84 | 10,598,506 | -0.21(-0.79%) |
Mar 26, 2019 | 25.76 | 26.16 | 25.73 | 26.04 | 9,428,612 | +0.32(+1.23%) |
Mar 25, 2019 | 25.54 | 25.76 | 25.35 | 25.73 | 9,681,004 | +0.17(+0.65%) |
Mar 22, 2019 | 25.99 | 26.00 | 25.48 | 25.56 | 15,283,791 | -0.36(-1.40%) |
Mar 21, 2019 | 25.36 | 26.00 | 25.27 | 25.92 | 14,129,706 | +0.58(+2.28%) |
Mar 20, 2019 | 25.41 | 25.47 | 25.12 | 25.35 | 12,750,361 | -0.09(-0.34%) |
Mar 19, 2019 | 25.31 | 25.71 | 25.24 | 25.43 | 12,878,696 | +0.08(+0.31%) |
Mar 18, 2019 | 25.17 | 25.41 | 24.96 | 25.35 | 17,331,598 | -0.05(-0.19%) |
Mar 15, 2019 | 25.29 | 25.50 | 25.05 | 25.40 | 20,859,162 | +0.17(+0.69%) |
Mar 14, 2019 | 25.60 | 25.73 | 25.21 | 25.23 | 10,354,759 | -0.34(-1.33%) |
Mar 13, 2019 | 25.39 | 25.58 | 25.25 | 25.57 | 10,971,836 | +0.25(+0.97%) |
Mar 12, 2019 | 25.49 | 25.66 | 25.22 | 25.32 | 13,079,135 | -0.14(-0.56%) |
Mar 11, 2019 | 25.32 | 25.48 | 25.05 | 25.46 | 15,727,195 | +0.06(+0.22%) |
Mar 08, 2019 | 25.11 | 25.57 | 25.01 | 25.41 | 15,741,742 | +0.17(+0.66%) |
Mar 07, 2019 | 25.83 | 25.83 | 25.18 | 25.24 | 19,196,142 | -0.45(-1.76%) |
Mar 06, 2019 | 25.91 | 25.96 | 25.61 | 25.69 | 11,479,026 | -0.14(-0.54%) |
Mar 05, 2019 | 26.10 | 26.11 | 25.54 | 25.84 | 17,332,946 | -0.15(-0.57%) |
Mar 04, 2019 | 25.73 | 26.23 | 25.62 | 25.98 | 24,618,058 | +0.65(+2.56%) |
Mar 01, 2019 | 26.12 | 26.19 | 25.30 | 25.33 | 26,596,458 | -0.62(-2.38%) |
Feb 28, 2019 | 25.35 | 26.30 | 24.88 | 25.95 | 50,685,216 | +0.77(+3.07%) |
Feb 27, 2019 | 25.92 | 26.00 | 25.06 | 25.18 | 36,148,584 | -0.72(-2.78%) |
Feb 26, 2019 | 26.77 | 26.98 | 25.84 | 25.90 | 46,459,964 | -0.87(-3.24%) |
Feb 25, 2019 | 27.37 | 27.70 | 26.63 | 26.77 | 60,503,660 | -0.56(-2.06%) |
Feb 22, 2019 | 28.03 | 28.15 | 26.98 | 27.33 | 172,910,544 | -10.34(-27.46%) |
Feb 21, 2019 | 37.84 | 38.05 | 37.42 | 37.67 | 10,502,202 | -0.06(-0.17%) |
Feb 20, 2019 | 37.45 | 37.92 | 37.24 | 37.74 | 9,014,551 | +0.38(+1.03%) |
Feb 19, 2019 | 37.39 | 37.83 | 37.24 | 37.35 | 9,519,194 | +0.12(+0.32%) |
Feb 15, 2019 | 37.39 | 37.60 | 37.02 | 37.24 | 7,364,679 | +0.22(+0.59%) |
Feb 14, 2019 | 37.13 | 37.27 | 36.66 | 37.02 | 5,614,308 | -0.23(-0.63%) |
Feb 13, 2019 | 37.78 | 37.86 | 37.23 | 37.25 | 7,700,694 | -0.37(-0.98%) |
Feb 12, 2019 | 37.21 | 37.90 | 37.14 | 37.62 | 6,854,279 | +0.61(+1.65%) |
Feb 11, 2019 | 37.14 | 37.34 | 36.66 | 37.01 | 6,589,453 | -0.10(-0.27%) |
Feb 08, 2019 | 36.91 | 37.13 | 36.47 | 37.11 | 6,750,689 | +0.18(+0.49%) |
Feb 07, 2019 | 36.81 | 37.29 | 36.61 | 36.93 | 12,222,065 | -0.36(-0.96%) |
Feb 06, 2019 | 37.49 | 37.59 | 37.13 | 37.29 | 6,410,304 | -0.35(-0.93%) |
Feb 05, 2019 | 37.24 | 37.66 | 37.11 | 37.64 | 7,859,629 | +0.32(+0.86%) |
Feb 04, 2019 | 37.39 | 37.52 | 37.06 | 37.32 | 7,985,705 | -0.02(-0.06%) |
Feb 01, 2019 | 37.64 | 37.72 | 37.16 | 37.35 | 6,062,013 | -0.23(-0.62%) |
Jan 31, 2019 | 36.73 | 37.61 | 36.70 | 37.58 | 10,639,227 | +1.02(+2.80%) |
Jan 30, 2019 | 36.75 | 36.86 | 36.38 | 36.56 | 6,922,242 | -0.10(-0.28%) |
Jan 29, 2019 | 36.78 | 36.95 | 36.29 | 36.66 | 5,678,056 | -0.02(-0.04%) |
Jan 28, 2019 | 36.58 | 36.84 | 36.02 | 36.67 | 8,371,299 | +0.12(+0.32%) |
Jan 25, 2019 | 36.63 | 36.94 | 36.49 | 36.56 | 6,934,336 | +0.16(+0.45%) |
Jan 24, 2019 | 36.42 | 36.81 | 36.28 | 36.39 | 7,753,017 | -0.41(-1.10%) |
Jan 23, 2019 | 37.17 | 37.30 | 36.42 | 36.80 | 6,667,187 | -0.17(-0.47%) |
Jan 22, 2019 | 37.41 | 37.45 | 36.37 | 36.97 | 8,900,695 | -0.20(-0.53%) |
Jan 18, 2019 | 37.08 | 37.38 | 36.75 | 37.17 | 7,852,827 | +0.35(+0.96%) |
Jan 17, 2019 | 36.69 | 36.83 | 36.21 | 36.81 | 9,417,531 | +0.19(+0.51%) |
Jan 16, 2019 | 36.75 | 37.02 | 36.47 | 36.63 | 10,799,995 | -0.05(-0.15%) |
Jan 15, 2019 | 36.49 | 36.69 | 36.16 | 36.68 | 7,784,362 | +0.52(+1.43%) |
Jan 14, 2019 | 35.63 | 36.30 | 35.53 | 36.16 | 10,201,821 | +0.50(+1.40%) |
Jan 11, 2019 | 35.80 | 35.87 | 35.02 | 35.66 | 6,240,161 | +0.01(+0.02%) |
Jan 10, 2019 | 35.30 | 35.71 | 35.02 | 35.66 | 7,868,934 | +0.37(+1.04%) |
Jan 09, 2019 | 35.43 | 35.55 | 35.01 | 35.29 | 8,477,406 | -0.19(-0.53%) |
Jan 08, 2019 | 35.66 | 35.76 | 35.22 | 35.48 | 10,625,114 | +0.03(+0.09%) |
Jan 07, 2019 | 34.79 | 35.74 | 34.41 | 35.45 | 8,581,916 | +0.66(+1.89%) |
Jan 04, 2019 | 34.47 | 34.91 | 34.01 | 34.79 | 8,252,348 | +0.92(+2.72%) |
Jan 03, 2019 | 33.74 | 34.31 | 33.61 | 33.87 | 9,736,096 | -0.02(-0.07%) |
Jan 02, 2019 | 33.43 | 34.19 | 33.06 | 33.89 | 8,205,639 | +0.23(+0.70%) |
Dec 31, 2018 | 33.55 | 33.95 | 33.11 | 33.65 | 11,773,230 | -0.41(-1.22%) |
Dec 28, 2018 | 34.32 | 34.84 | 33.93 | 34.07 | 10,637,457 | -0.15(-0.43%) |
Dec 27, 2018 | 33.80 | 34.24 | 33.06 | 34.22 | 11,537,495 | +0.37(+1.09%) |
Dec 26, 2018 | 33.36 | 33.85 | 32.53 | 33.85 | 12,208,225 | +0.59(+1.76%) |
Dec 24, 2018 | 34.45 | 34.58 | 33.19 | 33.26 | 6,702,731 | -1.18(-3.43%) |
Dec 21, 2018 | 35.23 | 35.89 | 34.37 | 34.44 | 16,919,438 | -0.63(-1.78%) |
Dec 20, 2018 | 35.25 | 35.56 | 34.73 | 35.07 | 14,562,829 | -0.19(-0.53%) |
Dec 19, 2018 | 36.36 | 36.66 | 35.09 | 35.26 | 14,576,912 | -0.83(-2.30%) |
Dec 18, 2018 | 36.74 | 36.94 | 35.88 | 36.09 | 10,041,078 | -0.52(-1.43%) |
Dec 17, 2018 | 37.14 | 37.52 | 36.26 | 36.61 | 10,223,770 | -0.50(-1.35%) |
Dec 14, 2018 | 37.81 | 37.88 | 37.04 | 37.11 | 7,230,013 | -0.79(-2.08%) |
Dec 13, 2018 | 37.82 | 38.03 | 37.53 | 37.90 | 5,989,677 | +0.16(+0.44%) |
Dec 12, 2018 | 38.28 | 38.45 | 37.71 | 37.74 | 9,401,983 | -0.09(-0.25%) |
Dec 11, 2018 | 38.09 | 38.56 | 37.63 | 37.83 | 8,376,852 | +0.09(+0.23%) |
Dec 10, 2018 | 38.21 | 38.31 | 36.90 | 37.74 | 9,858,636 | -0.34(-0.90%) |
Dec 07, 2018 | 38.63 | 39.05 | 37.94 | 38.09 | 6,589,422 | -0.63(-1.64%) |
Dec 06, 2018 | 39.10 | 39.28 | 37.94 | 38.72 | 10,758,277 | -0.36(-0.92%) |
Dec 04, 2018 | 40.19 | 40.42 | 38.99 | 39.08 | 8,261,556 | -1.13(-2.80%) |
Dec 03, 2018 | 40.19 | 40.39 | 39.78 | 40.21 | 7,479,591 | +0.23(+0.59%) |
Nov 30, 2018 | 39.96 | 40.11 | 39.71 | 39.97 | 8,187,893 | -0.05(-0.14%) |
Nov 29, 2018 | 39.85 | 40.39 | 39.75 | 40.03 | 6,150,924 | +0.01(+0.02%) |
Nov 28, 2018 | 40.13 | 40.20 | 39.58 | 40.02 | 7,943,443 | -0.48(-1.20%) |
Nov 27, 2018 | 39.82 | 40.54 | 39.55 | 40.50 | 6,738,701 | +0.74(+1.87%) |
Nov 26, 2018 | 40.32 | 40.44 | 39.84 | 39.76 | 5,774,778 | -0.15(-0.37%) |
Nov 23, 2018 | 39.90 | 40.27 | 39.75 | 39.91 | 2,581,672 | -0.09(-0.23%) |
Nov 21, 2018 | 40.00 | 40.00 | 40.00 | 0 | +0.17(+0.43%) | |
Nov 20, 2018 | 40.70 | 40.95 | 39.65 | 39.83 | 7,631,128 | -0.74(-1.83%) |
Nov 19, 2018 | 40.64 | 41.24 | 40.45 | 40.57 | 7,791,440 | -0.15(-0.36%) |
Nov 16, 2018 | 40.67 | 41.36 | 40.48 | 40.72 | 14,073,932 | +0.07(+0.17%) |
Nov 15, 2018 | 40.66 | 40.87 | 40.23 | 40.65 | 8,825,701 | -0.02(-0.05%) |
Nov 14, 2018 | 41.28 | 41.38 | 40.31 | 40.67 | 7,246,940 | -0.57(-1.39%) |
Nov 13, 2018 | 41.53 | 41.93 | 40.94 | 41.24 | 7,133,124 | -0.22(-0.54%) |
Nov 12, 2018 | 41.75 | 42.40 | 41.34 | 41.47 | 7,170,616 | -0.25(-0.59%) |
Nov 09, 2018 | 41.23 | 41.84 | 41.00 | 41.72 | 7,393,895 | +0.53(+1.28%) |
Nov 08, 2018 | 41.14 | 41.41 | 40.90 | 41.19 | 6,511,722 | -0.19(-0.45%) |
Nov 07, 2018 | 41.61 | 41.75 | 40.87 | 41.38 | 6,962,320 | +0.07(+0.17%) |
Nov 06, 2018 | 40.77 | 41.51 | 40.51 | 41.31 | 8,702,569 | +0.83(+2.04%) |
Nov 05, 2018 | 39.46 | 40.95 | 39.44 | 40.48 | 13,565,621 | +1.28(+3.27%) |
Nov 02, 2018 | 40.37 | 40.58 | 38.95 | 39.20 | 28,875,266 | -4.23(-9.73%) |
Nov 01, 2018 | 42.60 | 43.65 | 42.19 | 43.42 | 9,606,920 | +0.95(+2.24%) |
Oct 31, 2018 | 42.88 | 42.91 | 41.55 | 42.47 | 11,503,428 | -0.68(-1.58%) |
Oct 30, 2018 | 42.97 | 43.60 | 42.75 | 43.15 | 7,785,441 | +0.25(+0.59%) |
Oct 29, 2018 | 42.63 | 43.35 | 42.28 | 42.90 | 8,156,036 | +0.67(+1.59%) |
Oct 26, 2018 | 42.89 | 42.94 | 41.95 | 42.23 | 8,386,711 | -1.03(-2.38%) |
Oct 25, 2018 | 43.08 | 43.69 | 42.76 | 43.25 | 7,393,713 | +0.15(+0.36%) |
Oct 24, 2018 | 43.59 | 44.33 | 43.04 | 43.10 | 7,549,671 | -0.63(-1.45%) |
Oct 23, 2018 | 43.42 | 43.93 | 42.91 | 43.73 | 8,320,697 | +0.30(+0.69%) |
Oct 22, 2018 | 44.55 | 44.88 | 43.34 | 43.43 | 9,564,539 | -1.04(-2.35%) |
Oct 19, 2018 | 43.38 | 44.62 | 43.35 | 44.47 | 11,493,807 | +1.56(+3.64%) |
Oct 18, 2018 | 43.59 | 43.98 | 42.83 | 42.91 | 7,863,005 | -0.66(-1.52%) |
Oct 17, 2018 | 42.81 | 44.06 | 42.73 | 43.58 | 9,181,931 | +0.74(+1.73%) |
Oct 16, 2018 | 42.27 | 43.01 | 42.10 | 42.84 | 6,230,165 | +0.75(+1.78%) |
Oct 15, 2018 | 41.76 | 42.46 | 41.76 | 42.09 | 6,250,576 | +0.18(+0.42%) |
Oct 12, 2018 | 41.68 | 42.06 | 40.97 | 41.91 | 12,233,727 | +0.32(+0.78%) |
Oct 11, 2018 | 43.25 | 43.45 | 41.39 | 41.58 | 12,418,227 | -1.48(-3.44%) |
Oct 10, 2018 | 43.12 | 44.06 | 43.06 | 43.07 | 10,094,279 | -0.25(-0.59%) |
Oct 09, 2018 | 44.27 | 44.41 | 42.95 | 43.32 | 11,048,112 | -0.77(-1.74%) |
Oct 08, 2018 | 43.15 | 44.28 | 43.15 | 44.09 | 7,844,165 | +0.90(+2.09%) |
Oct 05, 2018 | 43.04 | 43.30 | 42.67 | 43.18 | 5,388,591 | +0.29(+0.67%) |
Oct 04, 2018 | 42.84 | 43.18 | 42.60 | 42.90 | 5,629,278 | -0.06(-0.14%) |
Oct 03, 2018 | 43.32 | 43.65 | 42.79 | 42.96 | 6,982,590 | -0.25(-0.59%) |
Oct 02, 2018 | 42.94 | 43.49 | 42.85 | 43.21 | 5,086,617 | +0.30(+0.70%) |
Oct 01, 2018 | 42.87 | 43.22 | 42.67 | 42.91 | 8,035,520 | +0.33(+0.78%) |
Sep 28, 2018 | 42.48 | 42.84 | 42.03 | 42.58 | 8,419,585 | +0.05(+0.13%) |
Sep 27, 2018 | 42.58 | 43.10 | 41.97 | 42.53 | 10,199,927 | -0.10(-0.24%) |
Sep 26, 2018 | 43.20 | 43.21 | 42.55 | 42.63 | 7,035,837 | -0.38(-0.88%) |
Sep 25, 2018 | 43.77 | 43.92 | 42.96 | 43.01 | 4,935,166 | -0.66(-1.52%) |
Sep 24, 2018 | 44.04 | 44.27 | 43.45 | 43.67 | 6,120,474 | -0.46(-1.05%) |
Sep 21, 2018 | 44.76 | 44.77 | 44.08 | 44.13 | 14,940,253 | -0.35(-0.78%) |
Sep 20, 2018 | 44.26 | 44.77 | 44.21 | 44.48 | 6,943,141 | +0.53(+1.20%) |
Sep 19, 2018 | 44.29 | 44.39 | 43.90 | 43.96 | 6,574,017 | -0.16(-0.37%) |
Sep 18, 2018 | 44.70 | 44.85 | 43.56 | 44.12 | 9,428,646 | -0.97(-2.14%) |
Sep 17, 2018 | 44.83 | 45.19 | 44.58 | 45.08 | 9,699,110 | -0.48(-1.05%) |
Sep 14, 2018 | 45.82 | 45.86 | 45.28 | 45.56 | 5,116,929 | -0.40(-0.87%) |
Sep 13, 2018 | 45.78 | 46.29 | 45.51 | 45.97 | 7,612,126 | +0.29(+0.63%) |
Sep 12, 2018 | 44.99 | 46.00 | 44.66 | 45.68 | 8,670,202 | +1.05(+2.35%) |
Sep 11, 2018 | 44.31 | 44.71 | 43.80 | 44.63 | 9,858,907 | +0.40(+0.91%) |
Sep 10, 2018 | 43.96 | 44.41 | 43.89 | 44.23 | 10,723,218 | +0.50(+1.15%) |
Sep 07, 2018 | 43.80 | 43.82 | 43.40 | 43.72 | 8,821,448 | -0.16(-0.37%) |
Sep 06, 2018 | 44.07 | 44.23 | 43.31 | 43.89 | 11,417,921 | -0.15(-0.35%) |
Sep 05, 2018 | 43.77 | 44.59 | 43.49 | 44.04 | 9,142,851 | +0.26(+0.60%) |
Sep 04, 2018 | 45.16 | 45.29 | 43.69 | 43.78 | 8,954,518 | -1.24(-2.76%) |
Aug 31, 2018 | 45.02 | 45.02 | 45.02 | 0 | +0.04(+0.09%) | |
Aug 30, 2018 | 45.69 | 46.03 | 44.95 | 44.98 | 6,553,688 | -0.83(-1.82%) |
Aug 29, 2018 | 45.51 | 45.87 | 45.25 | 45.82 | 6,715,725 | +0.39(+0.87%) |
Aug 28, 2018 | 45.98 | 46.26 | 45.42 | 45.42 | 5,556,813 | -0.60(-1.31%) |
Aug 27, 2018 | 45.86 | 46.26 | 45.73 | 46.03 | 4,525,768 | +0.42(+0.91%) |
Aug 24, 2018 | 45.52 | 45.91 | 45.40 | 45.61 | 5,841,189 | +0.18(+0.39%) |
Aug 23, 2018 | 45.79 | 45.97 | 45.39 | 45.43 | 6,704,003 | -0.58(-1.26%) |
Aug 22, 2018 | 46.34 | 46.44 | 45.85 | 46.01 | 4,173,830 | -0.22(-0.48%) |
Aug 21, 2018 | 46.94 | 46.94 | 46.04 | 46.24 | 6,276,854 | -0.62(-1.32%) |
Aug 20, 2018 | 47.15 | 47.66 | 46.83 | 46.85 | 6,014,297 | -0.29(-0.62%) |
Aug 17, 2018 | 46.59 | 47.37 | 46.18 | 47.15 | 8,305,432 | +0.77(+1.65%) |
Aug 16, 2018 | 45.56 | 46.48 | 45.46 | 46.38 | 8,104,956 | +1.21(+2.68%) |
Aug 15, 2018 | 45.53 | 45.55 | 45.09 | 45.17 | 6,932,345 | -0.33(-0.72%) |
Aug 14, 2018 | 45.49 | 45.91 | 45.43 | 45.50 | 5,807,706 | +0.18(+0.40%) |
Aug 13, 2018 | 45.47 | 45.65 | 44.97 | 45.32 | 7,574,342 | -0.28(-0.62%) |
Aug 10, 2018 | 45.69 | 45.87 | 45.18 | 45.60 | 6,694,759 | -0.27(-0.58%) |
Aug 09, 2018 | 46.19 | 46.34 | 45.62 | 45.87 | 8,592,452 | -0.21(-0.46%) |
Aug 08, 2018 | 45.93 | 46.52 | 45.49 | 46.08 | 14,459,347 | -0.80(-1.70%) |
Aug 07, 2018 | 47.78 | 47.81 | 46.69 | 46.88 | 8,556,657 | -0.75(-1.57%) |
Aug 06, 2018 | 48.81 | 49.02 | 47.51 | 47.63 | 9,749,334 | -1.67(-3.38%) |
Aug 03, 2018 | 46.63 | 49.68 | 46.16 | 49.29 | 21,190,522 | +3.88(+8.55%) |
Aug 02, 2018 | 45.18 | 45.60 | 44.52 | 45.41 | 8,429,486 | +0.09(+0.20%) |
Aug 01, 2018 | 45.87 | 45.95 | 45.30 | 45.32 | 5,249,618 | -0.74(-1.61%) |
Jul 31, 2018 | 46.34 | 46.76 | 45.88 | 46.06 | 8,480,286 | -0.02(-0.05%) |
Jul 30, 2018 | 45.95 | 46.34 | 45.73 | 46.08 | 4,896,259 | +0.02(+0.03%) |
Jul 27, 2018 | 46.33 | 46.67 | 45.78 | 46.07 | 4,932,905 | -0.17(-0.36%) |
Jul 26, 2018 | 47.17 | 46.04 | 46.24 | 5,339,253 | +0.49(+1.07%) | |
Jul 25, 2018 | 45.65 | 45.87 | 45.06 | 45.75 | 4,858,487 | +0.13(+0.28%) |
Jul 24, 2018 | 46.10 | 46.10 | 45.22 | 45.62 | 8,336,254 | -0.48(-1.04%) |
Jul 23, 2018 | 46.17 | 46.55 | 45.98 | 46.10 | 6,352,650 | -0.30(-0.64%) |
Jul 20, 2018 | 46.84 | 46.92 | 46.29 | 46.40 | 7,600,298 | -0.50(-1.06%) |
Jul 19, 2018 | 46.87 | 47.41 | 46.54 | 46.89 | 8,944,386 | -0.19(-0.41%) |
Jul 18, 2018 | 48.20 | 48.30 | 47.05 | 47.08 | 6,797,285 | -1.12(-2.32%) |
Jul 17, 2018 | 47.89 | 48.45 | 47.82 | 48.20 | 6,582,623 | +0.31(+0.65%) |
Jul 16, 2018 | 48.84 | 48.92 | 47.85 | 47.89 | 5,446,550 | -0.93(-1.90%) |
Jul 13, 2018 | 48.81 | 5,229,543 | +0.16(+0.33%) | |||
Jul 12, 2018 | 48.87 | 48.93 | 48.38 | 48.65 | 3,479,329 | -0.08(-0.16%) |
Jul 11, 2018 | 48.86 | 49.14 | 48.55 | 48.73 | 3,296,696 | -0.20(-0.41%) |
Jul 10, 2018 | 49.19 | 49.19 | 48.41 | 48.93 | 4,071,061 | +0.02(+0.05%) |
Jul 09, 2018 | 49.42 | 49.50 | 48.64 | 48.90 | 4,027,895 | -0.35(-0.71%) |
Jul 06, 2018 | 49.36 | 48.67 | 49.26 | 4,355,880 | +0.37(+0.75%) | |
Jul 05, 2018 | 48.38 | 48.93 | 47.89 | 48.89 | 3,707,452 | +1.00(+2.09%) |
Jul 03, 2018 | 47.89 | 47.89 | 47.89 | 0 | +0.42(+0.89%) | |
Jul 02, 2018 | 47.78 | 47.85 | 47.03 | 47.47 | 4,792,902 | -0.56(-1.16%) |
Jun 29, 2018 | 48.09 | 48.34 | 47.50 | 48.02 | 4,987,077 | +0.13(+0.27%) |
Jun 28, 2018 | 48.04 | 48.41 | 47.78 | 47.89 | 4,824,261 | -0.03(-0.06%) |
Jun 27, 2018 | 48.15 | 48.79 | 47.79 | 47.93 | 4,251,386 | -0.40(-0.82%) |
Jun 26, 2018 | 48.61 | 48.63 | 47.67 | 48.32 | 5,480,483 | -0.08(-0.17%) |
Jun 25, 2018 | 48.05 | 49.34 | 48.02 | 48.41 | 6,508,482 | +0.08(+0.17%) |
Jun 22, 2018 | 48.02 | 48.51 | 47.90 | 48.32 | 5,555,622 | +0.49(+1.02%) |
Jun 21, 2018 | 48.20 | 48.31 | 47.59 | 47.83 | 6,480,846 | -0.36(-0.75%) |
Jun 20, 2018 | 47.60 | 48.42 | 47.40 | 48.19 | 7,884,429 | +0.69(+1.45%) |
Jun 19, 2018 | 46.32 | 47.60 | 46.25 | 47.50 | 7,814,898 | +0.97(+2.09%) |
Jun 18, 2018 | 46.96 | 47.89 | 46.23 | 46.53 | 5,874,825 | -0.57(-1.20%) |
Jun 15, 2018 | 47.12 | 46.38 | 47.10 | 9,962,825 | +0.72(+1.55%) | |
Jun 14, 2018 | 46.17 | 46.64 | 45.82 | 46.38 | 4,673,427 | +0.44(+0.95%) |
Jun 13, 2018 | 46.14 | 46.39 | 45.60 | 45.95 | 4,549,392 | -0.02(-0.03%) |
Jun 12, 2018 | 46.04 | 46.37 | 45.33 | 45.96 | 5,636,842 | +0.18(+0.40%) |
Jun 11, 2018 | 44.80 | 45.98 | 44.78 | 45.78 | 6,869,940 | +1.08(+2.41%) |
Jun 08, 2018 | 44.18 | 44.79 | 44.09 | 44.70 | 5,581,191 | +0.61(+1.39%) |
Jun 07, 2018 | 43.97 | 44.46 | 43.63 | 44.09 | 5,888,676 | -0.19(-0.43%) |
Jun 06, 2018 | 43.58 | 44.28 | 6,313,877 | +0.00(+0.00%) | ||
Jun 05, 2018 | 44.94 | 44.94 | 44.09 | 44.28 | 6,436,089 | -0.38(-0.86%) |
Jun 04, 2018 | 44.23 | 44.84 | 44.15 | 44.66 | 4,743,636 | +0.59(+1.34%) |
Jun 01, 2018 | 44.06 | 44.48 | 43.79 | 44.07 | 6,207,594 | +0.13(+0.30%) |
May 31, 2018 | 44.94 | 45.06 | 43.69 | 43.94 | 8,878,369 | -1.04(-2.31%) |
May 30, 2018 | 44.07 | 45.15 | 43.91 | 44.98 | 7,308,567 | +1.10(+2.51%) |
May 29, 2018 | 44.01 | 44.23 | 43.53 | 43.88 | 5,535,057 | -0.28(-0.64%) |
May 25, 2018 | 44.16 | 44.16 | 44.16 | 0 | +0.54(+1.24%) | |
May 24, 2018 | 43.58 | 43.70 | 43.10 | 43.62 | 3,598,029 | +0.06(+0.14%) |
May 23, 2018 | 43.04 | 43.64 | 43.04 | 43.56 | 4,100,690 | +0.31(+0.71%) |
May 22, 2018 | 43.25 | 43.77 | 42.97 | 43.25 | 5,467,189 | +0.10(+0.23%) |
May 21, 2018 | 43.58 | 43.84 | 42.97 | 43.15 | 6,001,855 | -0.26(-0.60%) |
May 18, 2018 | 44.04 | 44.08 | 42.59 | 43.41 | 12,464,654 | -0.97(-2.19%) |
May 17, 2018 | 44.89 | 44.98 | 44.13 | 44.39 | 6,140,151 | -0.46(-1.03%) |
May 16, 2018 | 44.67 | 44.87 | 44.27 | 44.85 | 5,729,589 | +0.19(+0.42%) |
May 15, 2018 | 44.75 | 45.00 | 44.34 | 44.66 | 7,486,027 | -0.18(-0.40%) |
May 14, 2018 | 44.91 | 45.08 | 44.57 | 44.84 | 5,590,373 | +0.03(+0.07%) |
May 11, 2018 | 44.61 | 45.28 | 44.61 | 44.81 | 5,261,968 | +0.15(+0.34%) |
May 10, 2018 | 44.44 | 44.89 | 44.29 | 44.66 | 5,200,953 | +0.42(+0.96%) |
May 09, 2018 | 44.58 | 44.87 | 43.94 | 44.24 | 6,612,865 | -0.21(-0.48%) |
May 08, 2018 | 44.39 | 44.73 | 43.58 | 44.45 | 9,469,873 | -0.05(-0.12%) |
May 07, 2018 | 44.25 | 44.81 | 44.02 | 44.50 | 9,700,107 | +0.62(+1.41%) |
May 04, 2018 | 41.60 | 44.21 | 41.37 | 43.88 | 12,190,749 | +2.31(+5.57%) |
May 03, 2018 | 42.56 | 42.66 | 41.56 | 41.57 | 13,723,525 | +0.57(+1.38%) |
May 02, 2018 | 42.27 | 42.32 | 40.93 | 41.00 | 11,954,386 | -1.13(-2.69%) |