Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.47 | 42.89 | 42.17 | 42.19 | 112,217,520 | -0.78(-1.81%) |
May 30, 2019 | 42.88 | 43.19 | 42.58 | 42.97 | 87,950,680 | +0.22(+0.52%) |
May 29, 2019 | 42.52 | 43.22 | 42.41 | 42.75 | 118,152,744 | -0.20(-0.48%) |
May 28, 2019 | 43.12 | 43.52 | 42.87 | 42.95 | 115,939,456 | -0.18(-0.41%) |
May 24, 2019 | 43.43 | 43.89 | 43.05 | 43.13 | 98,404,184 | -0.17(-0.38%) |
May 23, 2019 | 43.33 | 43.51 | 42.85 | 43.30 | 151,529,744 | -0.75(-1.71%) |
May 22, 2019 | 44.50 | 44.75 | 43.99 | 44.05 | 123,353,464 | -0.92(-2.05%) |
May 21, 2019 | 44.64 | 45.31 | 44.51 | 44.97 | 117,674,800 | +0.81(+1.83%) |
May 20, 2019 | 44.23 | 44.43 | 43.45 | 44.16 | 160,132,368 | -1.39(-3.05%) |
May 17, 2019 | 45.05 | 46.01 | 45.01 | 45.55 | 136,432,032 | -0.26(-0.57%) |
May 16, 2019 | 45.77 | 46.38 | 45.51 | 45.81 | 137,008,080 | -0.20(-0.44%) |
May 15, 2019 | 44.89 | 46.21 | 44.83 | 46.01 | 110,114,360 | +0.54(+1.20%) |
May 14, 2019 | 44.92 | 45.72 | 44.68 | 45.47 | 147,912,944 | +0.71(+1.58%) |
May 13, 2019 | 45.24 | 45.66 | 44.07 | 44.76 | 238,184,912 | -2.76(-5.81%) |
May 10, 2019 | 47.58 | 47.92 | 46.46 | 47.52 | 170,996,288 | -0.67(-1.39%) |
May 09, 2019 | 48.11 | 48.42 | 47.21 | 48.19 | 145,353,984 | -0.52(-1.07%) |
May 08, 2019 | 48.47 | 49.30 | 48.43 | 48.71 | 109,689,064 | +0.01(+0.02%) |
May 07, 2019 | 49.43 | 49.79 | 48.21 | 48.70 | 161,397,376 | -1.35(-2.70%) |
May 06, 2019 | 49.04 | 50.14 | 48.85 | 50.05 | 135,009,984 | -0.79(-1.54%) |
May 03, 2019 | 50.63 | 50.86 | 50.47 | 50.83 | 87,026,848 | +0.62(+1.24%) |
May 02, 2019 | 50.38 | 51.05 | 49.97 | 50.21 | 133,212,888 | -0.33(-0.65%) |
May 01, 2019 | 50.39 | 51.69 | 50.23 | 50.54 | 269,887,360 | +2.36(+4.91%) |
Apr 30, 2019 | 48.75 | 48.83 | 47.80 | 48.17 | 193,309,456 | -0.95(-1.93%) |
Apr 29, 2019 | 49.07 | 49.45 | 48.94 | 49.12 | 92,371,384 | +0.07(+0.15%) |
Apr 26, 2019 | 49.19 | 49.21 | 48.52 | 49.05 | 77,682,800 | -0.24(-0.48%) |
Apr 25, 2019 | 49.65 | 49.88 | 49.24 | 49.28 | 77,170,648 | -0.45(-0.91%) |
Apr 24, 2019 | 49.78 | 50.05 | 49.71 | 49.73 | 73,024,856 | -0.08(-0.15%) |
Apr 23, 2019 | 49.08 | 49.87 | 48.95 | 49.81 | 97,112,240 | +0.71(+1.44%) |
Apr 22, 2019 | 48.69 | 49.20 | 48.58 | 49.10 | 80,961,592 | +0.16(+0.33%) |
Apr 18, 2019 | 48.76 | 49.01 | 48.62 | 48.94 | 100,787,160 | +0.18(+0.36%) |
Apr 17, 2019 | 47.90 | 48.82 | 47.68 | 48.76 | 120,358,936 | +0.93(+1.95%) |
Apr 16, 2019 | 47.88 | 48.34 | 47.67 | 47.83 | 107,001,536 | +0.00(+0.01%) |
Apr 15, 2019 | 47.67 | 47.98 | 47.54 | 47.83 | 73,015,120 | +0.09(+0.18%) |
Apr 12, 2019 | 47.82 | 48.05 | 47.10 | 47.74 | 115,636,744 | -0.02(-0.04%) |
Apr 11, 2019 | 48.22 | 48.25 | 47.64 | 47.76 | 87,020,984 | -0.40(-0.83%) |
Apr 10, 2019 | 47.70 | 48.19 | 47.58 | 48.16 | 90,312,856 | +0.27(+0.56%) |
Apr 09, 2019 | 48.09 | 48.70 | 47.83 | 47.89 | 148,965,376 | -0.14(-0.30%) |
Apr 08, 2019 | 47.15 | 48.07 | 47.13 | 48.04 | 107,760,672 | +0.74(+1.57%) |
Apr 05, 2019 | 47.16 | 47.32 | 47.04 | 47.29 | 77,172,528 | +0.31(+0.67%) |
Apr 04, 2019 | 46.76 | 47.14 | 46.37 | 46.98 | 79,587,520 | +0.08(+0.17%) |
Apr 03, 2019 | 46.39 | 47.17 | 46.37 | 46.90 | 96,912,688 | +0.32(+0.69%) |
Apr 02, 2019 | 45.87 | 46.68 | 45.86 | 46.58 | 94,760,648 | +0.67(+1.45%) |
Apr 01, 2019 | 46.01 | 46.02 | 45.22 | 45.91 | 117,967,648 | +0.31(+0.68%) |
Mar 29, 2019 | 45.57 | 45.63 | 45.26 | 45.60 | 98,155,400 | +0.30(+0.65%) |
Mar 28, 2019 | 45.36 | 45.51 | 45.02 | 45.31 | 86,459,104 | +0.06(+0.13%) |
Mar 27, 2019 | 45.31 | 45.56 | 44.78 | 45.25 | 124,271,320 | +0.40(+0.90%) |
Mar 26, 2019 | 46.01 | 46.30 | 44.31 | 44.84 | 207,350,240 | -0.47(-1.03%) |
Mar 25, 2019 | 45.98 | 46.09 | 44.80 | 45.31 | 182,467,280 | -0.55(-1.21%) |
Mar 22, 2019 | 46.89 | 47.46 | 45.80 | 45.86 | 176,648,800 | -0.97(-2.07%) |
Mar 21, 2019 | 45.62 | 47.13 | 45.57 | 46.83 | 212,456,976 | +1.66(+3.68%) |
Mar 20, 2019 | 44.71 | 45.49 | 44.35 | 45.17 | 129,244,016 | +0.39(+0.87%) |
Mar 19, 2019 | 45.22 | 45.37 | 44.63 | 44.78 | 131,780,344 | -0.36(-0.79%) |
Mar 18, 2019 | 44.60 | 45.23 | 44.60 | 45.14 | 109,156,288 | +0.46(+1.02%) |
Mar 15, 2019 | 44.38 | 44.97 | 44.11 | 44.68 | 162,633,152 | +0.57(+1.30%) |
Mar 14, 2019 | 44.15 | 44.20 | 43.83 | 44.11 | 98,106,448 | +0.48(+1.11%) |
Mar 13, 2019 | 43.75 | 44.00 | 43.43 | 43.62 | 129,193,776 | +0.19(+0.44%) |
Mar 12, 2019 | 43.21 | 43.85 | 43.06 | 43.43 | 135,200,032 | +0.48(+1.12%) |
Mar 11, 2019 | 42.13 | 43.00 | 42.10 | 42.95 | 133,278,464 | +1.44(+3.46%) |
Mar 08, 2019 | 40.89 | 41.55 | 40.69 | 41.51 | 99,969,056 | +0.10(+0.24%) |
Mar 07, 2019 | 41.74 | 41.88 | 41.30 | 41.41 | 103,159,880 | -0.48(-1.16%) |
Mar 06, 2019 | 41.93 | 42.13 | 41.76 | 41.90 | 86,609,904 | -0.24(-0.58%) |
Mar 05, 2019 | 42.24 | 42.25 | 41.90 | 42.14 | 82,171,152 | -0.08(-0.18%) |
Mar 04, 2019 | 42.18 | 42.67 | 41.76 | 42.22 | 114,227,232 | +0.21(+0.50%) |
Mar 01, 2019 | 41.84 | 42.05 | 41.51 | 42.00 | 107,828,520 | +0.44(+1.05%) |
Feb 28, 2019 | 41.85 | 41.99 | 41.51 | 41.57 | 117,333,456 | -0.41(-0.98%) |
Feb 27, 2019 | 41.58 | 42.01 | 41.47 | 41.98 | 115,915,016 | +0.13(+0.31%) |
Feb 26, 2019 | 41.70 | 42.08 | 41.57 | 41.85 | 70,898,936 | +0.02(+0.06%) |
Feb 25, 2019 | 41.81 | 42.22 | 41.76 | 41.83 | 91,050,280 | +0.30(+0.73%) |
Feb 22, 2019 | 41.19 | 41.53 | 41.14 | 41.52 | 78,782,496 | +0.46(+1.12%) |
Feb 21, 2019 | 41.24 | 41.38 | 40.88 | 41.07 | 71,835,640 | -0.23(-0.56%) |
Feb 20, 2019 | 41.10 | 41.61 | 41.05 | 41.30 | 108,743,712 | +0.26(+0.64%) |
Feb 19, 2019 | 40.74 | 41.16 | 40.69 | 41.03 | 78,992,696 | +0.12(+0.30%) |
Feb 15, 2019 | 41.11 | 41.22 | 40.75 | 40.91 | 102,582,904 | -0.09(-0.22%) |
Feb 14, 2019 | 40.74 | 41.11 | 40.66 | 41.00 | 90,822,136 | +0.15(+0.36%) |
Feb 13, 2019 | 41.15 | 41.41 | 40.79 | 40.85 | 93,575,264 | -0.17(-0.42%) |
Feb 12, 2019 | 40.84 | 41.05 | 40.74 | 41.03 | 92,605,240 | +0.35(+0.86%) |
Feb 11, 2019 | 41.06 | 41.10 | 40.63 | 40.67 | 87,257,832 | -0.24(-0.58%) |
Feb 08, 2019 | 40.57 | 40.97 | 40.43 | 40.91 | 99,221,768 | +0.05(+0.12%) |
Feb 07, 2019 | 41.21 | 41.58 | 40.72 | 40.86 | 132,612,544 | -0.79(-1.89%) |
Feb 06, 2019 | 41.75 | 41.97 | 41.32 | 41.65 | 118,061,528 | +0.01(+0.03%) |
Feb 05, 2019 | 41.32 | 41.85 | 41.20 | 41.64 | 150,896,640 | +0.70(+1.71%) |
Feb 04, 2019 | 40.02 | 41.03 | 39.99 | 40.94 | 131,386,944 | +1.13(+2.84%) |
Feb 01, 2019 | 39.91 | 40.39 | 39.66 | 39.81 | 136,662,560 | +0.02(+0.05%) |
Jan 31, 2019 | 39.71 | 40.40 | 39.34 | 39.79 | 170,144,096 | +0.28(+0.72%) |
Jan 30, 2019 | 39.02 | 39.72 | 38.30 | 39.50 | 255,408,080 | +2.53(+6.83%) |
Jan 29, 2019 | 37.35 | 37.80 | 36.84 | 36.98 | 171,191,792 | -0.39(-1.04%) |
Jan 28, 2019 | 37.24 | 37.37 | 36.73 | 37.36 | 109,446,848 | -0.35(-0.93%) |
Jan 25, 2019 | 37.17 | 37.80 | 36.89 | 37.71 | 140,342,656 | +1.21(+3.31%) |
Jan 24, 2019 | 36.84 | 36.93 | 36.27 | 36.50 | 106,366,008 | -0.29(-0.79%) |
Jan 23, 2019 | 36.85 | 37.09 | 36.26 | 36.79 | 96,699,616 | +0.15(+0.40%) |
Jan 22, 2019 | 37.39 | 37.47 | 36.48 | 36.65 | 127,081,360 | -0.84(-2.24%) |
Jan 18, 2019 | 37.65 | 37.74 | 37.29 | 37.49 | 141,192,720 | +0.23(+0.62%) |
Jan 17, 2019 | 36.86 | 37.69 | 36.64 | 37.26 | 123,967,304 | +0.22(+0.59%) |
Jan 16, 2019 | 36.59 | 37.26 | 36.57 | 37.04 | 127,806,952 | +0.45(+1.22%) |
Jan 15, 2019 | 35.92 | 36.67 | 35.87 | 36.59 | 119,957,488 | +0.73(+2.05%) |
Jan 14, 2019 | 36.06 | 36.16 | 35.67 | 35.86 | 135,531,968 | -0.55(-1.50%) |
Jan 11, 2019 | 36.54 | 36.74 | 36.22 | 36.40 | 113,047,880 | -0.36(-0.98%) |
Jan 10, 2019 | 36.45 | 36.81 | 36.06 | 36.76 | 149,238,896 | +0.12(+0.32%) |
Jan 09, 2019 | 36.16 | 36.94 | 35.77 | 36.65 | 188,453,904 | +0.61(+1.70%) |
Jan 08, 2019 | 35.75 | 36.29 | 35.50 | 36.04 | 171,042,544 | +0.67(+1.91%) |
Jan 07, 2019 | 35.55 | 35.58 | 34.88 | 35.36 | 228,803,440 | -0.08(-0.22%) |
Jan 04, 2019 | 34.55 | 35.51 | 34.37 | 35.44 | 245,174,416 | +1.45(+4.27%) |
Jan 03, 2019 | 34.42 | 34.83 | 33.94 | 33.99 | 381,708,000 | -1.05(-3.01%) |
Jan 02, 2019 | 37.03 | 37.97 | 36.87 | 35.04 | 152,983,152 | -2.66(-7.06%) |
Dec 31, 2018 | 37.90 | 38.09 | 37.41 | 37.71 | 146,431,968 | +0.36(+0.97%) |
Dec 28, 2018 | 37.65 | 37.89 | 36.94 | 37.35 | 176,920,320 | +0.02(+0.05%) |
Dec 27, 2018 | 37.25 | 37.47 | 35.87 | 37.33 | 216,288,784 | -0.24(-0.65%) |
Dec 26, 2018 | 35.45 | 37.58 | 35.07 | 37.57 | 243,577,024 | +2.47(+7.04%) |
Dec 24, 2018 | 35.41 | 36.23 | 35.04 | 35.10 | 155,492,288 | -0.93(-2.59%) |
Dec 21, 2018 | 37.50 | 37.81 | 35.77 | 36.03 | 400,533,280 | -1.46(-3.89%) |
Dec 20, 2018 | 38.34 | 38.75 | 37.12 | 37.49 | 270,582,016 | -0.94(-2.44%) |
Dec 19, 2018 | 39.68 | 40.03 | 38.03 | 38.43 | 204,533,536 | -1.27(-3.20%) |
Dec 18, 2018 | 39.53 | 40.05 | 39.30 | 39.70 | 141,378,640 | +0.51(+1.30%) |
Dec 17, 2018 | 39.55 | 40.24 | 38.90 | 39.19 | 181,293,408 | -0.37(-0.93%) |
Dec 14, 2018 | 40.40 | 40.42 | 39.51 | 39.56 | 170,278,400 | -1.31(-3.20%) |
Dec 13, 2018 | 40.75 | 41.25 | 40.53 | 40.86 | 133,257,280 | +0.35(+0.86%) |
Dec 12, 2018 | 40.73 | 41.10 | 40.40 | 40.52 | 148,474,336 | +0.21(+0.52%) |
Dec 11, 2018 | 41.03 | 41.06 | 39.92 | 40.31 | 192,434,176 | -0.23(-0.57%) |
Dec 10, 2018 | 39.44 | 40.66 | 39.04 | 40.54 | 259,223,552 | +0.27(+0.66%) |
Dec 07, 2018 | 41.47 | 41.71 | 40.23 | 40.28 | 176,879,328 | -1.49(-3.57%) |
Dec 06, 2018 | 41.06 | 41.78 | 40.74 | 41.77 | 179,102,256 | -0.47(-1.11%) |
Dec 04, 2018 | 43.25 | 43.60 | 42.14 | 42.24 | 172,957,840 | -1.94(-4.40%) |
Dec 03, 2018 | 44.09 | 44.21 | 43.32 | 44.18 | 170,077,888 | +1.49(+3.49%) |
Nov 30, 2018 | 43.10 | 43.11 | 42.32 | 42.69 | 165,374,656 | -0.23(-0.54%) |
Nov 29, 2018 | 43.66 | 43.70 | 42.48 | 42.92 | 173,739,024 | -0.33(-0.77%) |
Nov 28, 2018 | 42.25 | 43.34 | 41.82 | 43.25 | 192,464,960 | +1.60(+3.85%) |
Nov 27, 2018 | 41.00 | 41.78 | 40.85 | 41.65 | 172,622,288 | -0.09(-0.22%) |
Nov 26, 2018 | 41.65 | 41.82 | 40.70 | 41.74 | 187,191,888 | +0.56(+1.35%) |
Nov 23, 2018 | 41.82 | 42.21 | 41.14 | 41.18 | 98,827,360 | -1.07(-2.54%) |
Nov 21, 2018 | 42.26 | 42.26 | 42.26 | 0 | -0.05(-0.11%) | |
Nov 20, 2018 | 42.64 | 43.38 | 41.95 | 42.31 | 283,374,080 | -2.12(-4.78%) |
Nov 19, 2018 | 45.42 | 45.59 | 44.22 | 44.43 | 174,394,352 | -1.83(-3.96%) |
Nov 16, 2018 | 45.54 | 46.61 | 45.29 | 46.26 | 154,484,096 | +0.51(+1.11%) |
Nov 15, 2018 | 45.03 | 45.89 | 44.68 | 45.76 | 194,201,344 | +1.10(+2.47%) |
Nov 14, 2018 | 46.35 | 46.49 | 44.45 | 44.65 | 253,788,848 | -1.30(-2.82%) |
Nov 13, 2018 | 45.81 | 47.13 | 45.76 | 45.95 | 195,837,584 | -0.46(-1.00%) |
Nov 12, 2018 | 47.57 | 47.77 | 46.32 | 46.41 | 213,503,664 | -2.46(-5.04%) |
Nov 09, 2018 | 49.14 | 49.25 | 48.35 | 48.88 | 143,764,224 | -0.96(-1.93%) |
Nov 08, 2018 | 50.19 | 50.23 | 49.42 | 49.84 | 105,835,176 | -0.17(-0.35%) |
Nov 07, 2018 | 49.06 | 50.04 | 48.63 | 50.01 | 140,032,336 | +1.47(+3.03%) |
Nov 06, 2018 | 48.10 | 48.77 | 48.04 | 48.54 | 133,542,080 | +0.52(+1.08%) |
Nov 05, 2018 | 48.67 | 48.69 | 47.21 | 48.02 | 277,522,336 | -1.40(-2.84%) |
Nov 02, 2018 | 49.92 | 50.89 | 48.94 | 49.42 | 383,393,824 | -3.51(-6.63%) |
Nov 01, 2018 | 52.18 | 52.97 | 51.65 | 52.94 | 242,808,672 | +0.80(+1.54%) |
Oct 31, 2018 | 51.66 | 52.51 | 51.60 | 52.13 | 160,868,400 | +1.32(+2.61%) |
Oct 30, 2018 | 50.30 | 51.26 | 49.85 | 50.81 | 153,811,616 | +0.25(+0.50%) |
Oct 29, 2018 | 52.21 | 52.33 | 49.09 | 50.56 | 192,612,144 | -0.97(-1.88%) |
Oct 26, 2018 | 51.43 | 52.45 | 50.66 | 51.52 | 198,388,464 | -0.83(-1.59%) |
Oct 25, 2018 | 51.86 | 52.74 | 51.63 | 52.36 | 124,661,432 | +1.12(+2.19%) |
Oct 24, 2018 | 53.03 | 53.41 | 51.11 | 51.24 | 171,335,472 | -1.82(-3.43%) |
Oct 23, 2018 | 51.41 | 53.18 | 51.14 | 53.06 | 162,582,864 | +0.50(+0.94%) |
Oct 22, 2018 | 52.36 | 53.21 | 52.15 | 52.56 | 120,812,808 | +0.32(+0.61%) |
Oct 19, 2018 | 51.94 | 52.71 | 51.79 | 52.24 | 138,863,072 | +0.78(+1.52%) |
Oct 18, 2018 | 51.90 | 52.34 | 50.74 | 51.46 | 136,645,616 | -1.23(-2.34%) |
Oct 17, 2018 | 52.95 | 53.04 | 52.25 | 52.69 | 96,000,296 | -0.23(-0.43%) |
Oct 16, 2018 | 52.15 | 53.12 | 51.63 | 52.92 | 122,458,408 | +1.14(+2.20%) |
Oct 15, 2018 | 52.68 | 52.84 | 51.76 | 51.78 | 129,140,808 | -1.13(-2.14%) |
Oct 12, 2018 | 52.51 | 53.09 | 51.65 | 52.91 | 169,336,480 | +1.82(+3.57%) |
Oct 11, 2018 | 51.10 | 52.29 | 50.58 | 51.08 | 222,930,864 | -0.45(-0.88%) |
Oct 10, 2018 | 53.71 | 53.92 | 51.47 | 51.54 | 175,961,888 | -2.50(-4.63%) |
Oct 09, 2018 | 53.27 | 54.14 | 52.94 | 54.04 | 112,847,752 | +0.74(+1.39%) |
Oct 08, 2018 | 52.93 | 53.55 | 52.45 | 53.30 | 124,503,016 | -0.12(-0.23%) |
Oct 05, 2018 | 54.30 | 54.41 | 52.54 | 53.43 | 140,969,184 | -0.88(-1.62%) |
Oct 04, 2018 | 54.97 | 55.35 | 54.01 | 54.31 | 134,471,488 | -0.97(-1.76%) |
Oct 03, 2018 | 54.80 | 55.62 | 54.74 | 55.28 | 120,230,248 | +0.66(+1.22%) |
Oct 02, 2018 | 54.13 | 54.79 | 53.99 | 54.62 | 103,989,792 | +0.48(+0.89%) |
Oct 01, 2018 | 54.30 | 54.65 | 53.92 | 54.14 | 99,048,480 | +0.36(+0.67%) |
Sep 28, 2018 | 53.55 | 53.80 | 53.36 | 53.77 | 96,256,288 | +0.19(+0.35%) |
Sep 27, 2018 | 53.32 | 53.94 | 53.25 | 53.59 | 124,975,960 | +1.08(+2.05%) |
Sep 26, 2018 | 52.64 | 53.30 | 52.35 | 52.51 | 100,639,176 | -0.42(-0.80%) |
Sep 25, 2018 | 52.35 | 53.08 | 52.33 | 52.93 | 102,997,896 | +0.33(+0.63%) |
Sep 24, 2018 | 51.65 | 52.71 | 51.60 | 52.59 | 116,211,120 | +0.75(+1.44%) |
Sep 21, 2018 | 52.59 | 52.73 | 51.76 | 51.85 | 404,039,840 | -0.56(-1.08%) |
Sep 20, 2018 | 52.46 | 52.95 | 52.20 | 52.41 | 111,655,600 | +0.40(+0.76%) |
Sep 19, 2018 | 52.05 | 52.32 | 51.29 | 52.02 | 113,817,128 | +0.03(+0.06%) |
Sep 18, 2018 | 51.88 | 52.85 | 51.72 | 51.99 | 132,466,008 | +0.09(+0.17%) |
Sep 17, 2018 | 52.92 | 53.11 | 51.76 | 51.90 | 155,875,024 | -1.42(-2.66%) |
Sep 14, 2018 | 53.78 | 54.04 | 53.01 | 53.32 | 134,331,360 | -0.61(-1.14%) |
Sep 13, 2018 | 53.24 | 54.40 | 53.02 | 53.93 | 174,658,160 | +1.27(+2.42%) |
Sep 12, 2018 | 53.58 | 53.60 | 52.37 | 52.66 | 206,791,248 | -0.66(-1.24%) |
Sep 11, 2018 | 51.93 | 53.43 | 51.59 | 53.32 | 149,971,904 | +1.31(+2.53%) |
Sep 10, 2018 | 52.63 | 52.85 | 51.57 | 52.01 | 165,847,008 | -0.71(-1.34%) |
Sep 07, 2018 | 52.85 | 53.69 | 52.58 | 52.72 | 157,926,416 | -0.43(-0.81%) |
Sep 06, 2018 | 53.89 | 54.16 | 52.72 | 53.14 | 143,877,424 | -0.90(-1.66%) |
Sep 05, 2018 | 54.55 | 54.71 | 53.62 | 54.04 | 139,874,944 | -0.35(-0.65%) |
Sep 04, 2018 | 54.41 | 54.59 | 53.99 | 54.40 | 114,949,656 | +0.17(+0.32%) |
Aug 31, 2018 | 54.22 | 54.22 | 54.22 | 0 | +0.62(+1.16%) | |
Aug 30, 2018 | 53.18 | 54.37 | 52.98 | 53.60 | 204,743,904 | +0.49(+0.92%) |
Aug 29, 2018 | 52.44 | 53.24 | 52.27 | 53.12 | 114,368,184 | +0.78(+1.49%) |
Aug 28, 2018 | 52.17 | 52.53 | 52.15 | 52.33 | 95,545,440 | +0.42(+0.81%) |
Aug 27, 2018 | 51.73 | 52.11 | 51.53 | 51.92 | 86,139,536 | +0.42(+0.82%) |
Aug 24, 2018 | 51.60 | 51.67 | 51.24 | 51.49 | 77,562,768 | +0.16(+0.31%) |
Aug 23, 2018 | 51.13 | 51.70 | 51.12 | 51.33 | 79,241,432 | +0.10(+0.20%) |
Aug 22, 2018 | 51.00 | 51.54 | 50.94 | 51.23 | 79,801,776 | +0.00(+0.00%) |
Aug 21, 2018 | 51.64 | 51.74 | 50.98 | 51.22 | 109,747,928 | -0.10(-0.19%) |
Aug 20, 2018 | 51.95 | 52.21 | 51.24 | 51.32 | 127,095,088 | -0.51(-0.97%) |
Aug 17, 2018 | 50.84 | 51.92 | 50.78 | 51.83 | 148,720,720 | +1.01(+2.00%) |
Aug 16, 2018 | 50.44 | 50.93 | 50.37 | 50.82 | 119,611,016 | +0.73(+1.47%) |
Aug 15, 2018 | 49.84 | 50.20 | 49.63 | 50.08 | 120,837,760 | +0.12(+0.23%) |
Aug 14, 2018 | 50.06 | 50.16 | 49.61 | 49.96 | 87,011,984 | +0.21(+0.42%) |
Aug 13, 2018 | 49.48 | 50.25 | 49.48 | 49.76 | 108,647,912 | +0.32(+0.65%) |
Aug 10, 2018 | 49.40 | 49.81 | 49.23 | 49.44 | 103,316,840 | -0.15(-0.30%) |
Aug 09, 2018 | 49.20 | 49.80 | 49.18 | 49.58 | 98,913,744 | +0.39(+0.79%) |
Aug 08, 2018 | 48.91 | 49.33 | 48.55 | 49.20 | 94,820,040 | +0.03(+0.07%) |
Aug 07, 2018 | 49.69 | 49.73 | 49.08 | 49.16 | 107,696,320 | -0.47(-0.94%) |
Aug 06, 2018 | 49.37 | 49.67 | 49.15 | 49.63 | 107,063,544 | +0.26(+0.52%) |
Aug 03, 2018 | 49.14 | 49.55 | 48.78 | 49.37 | 140,902,848 | +0.14(+0.29%) |
Aug 02, 2018 | 47.61 | 49.46 | 47.56 | 49.23 | 262,765,136 | +1.40(+2.92%) |
Aug 01, 2018 | 47.27 | 47.89 | 46.84 | 47.83 | 286,013,536 | +2.66(+5.89%) |
Jul 31, 2018 | 45.17 | 45.61 | 44.95 | 45.17 | 164,570,512 | +0.09(+0.20%) |
Jul 30, 2018 | 45.55 | 45.62 | 44.88 | 45.08 | 88,528,008 | -0.25(-0.56%) |
Jul 27, 2018 | 46.29 | 46.33 | 45.13 | 45.33 | 101,205,056 | -0.77(-1.66%) |
Jul 26, 2018 | 46.20 | 46.52 | 45.98 | 46.10 | 80,312,608 | -0.14(-0.31%) |
Jul 25, 2018 | 46.25 | 45.68 | 46.25 | 70,827,736 | +0.43(+0.94%) | |
Jul 24, 2018 | 45.68 | 45.97 | 45.59 | 45.81 | 78,756,848 | +0.33(+0.73%) |
Jul 23, 2018 | 45.26 | 45.57 | 45.00 | 45.48 | 67,329,072 | +0.04(+0.09%) |
Jul 20, 2018 | 45.68 | 45.14 | 45.44 | 87,227,976 | -0.10(-0.23%) | |
Jul 19, 2018 | 45.03 | 45.71 | 45.03 | 45.55 | 85,439,768 | +0.35(+0.78%) |
Jul 18, 2018 | 45.52 | 45.53 | 45.09 | 45.20 | 69,020,496 | -0.25(-0.55%) |
Jul 17, 2018 | 45.04 | 45.55 | 44.91 | 45.45 | 65,431,308 | +0.13(+0.28%) |
Jul 16, 2018 | 45.46 | 45.73 | 45.20 | 45.32 | 63,337,364 | -0.10(-0.22%) |
Jul 13, 2018 | 45.42 | 52,741,904 | +0.07(+0.16%) | |||
Jul 12, 2018 | 44.99 | 45.44 | 44.94 | 45.35 | 75,904,176 | +0.75(+1.68%) |
Jul 11, 2018 | 44.75 | 45.05 | 44.53 | 44.60 | 79,284,960 | -0.59(-1.30%) |
Jul 10, 2018 | 45.27 | 45.41 | 45.14 | 45.19 | 66,926,192 | -0.05(-0.12%) |
Jul 09, 2018 | 44.98 | 45.25 | 44.94 | 45.24 | 83,147,056 | +0.62(+1.39%) |
Jul 06, 2018 | 44.73 | 43.96 | 44.62 | 73,659,776 | +0.61(+1.39%) | |
Jul 05, 2018 | 43.98 | 44.25 | 43.75 | 44.01 | 69,926,208 | +0.35(+0.80%) |
Jul 03, 2018 | 43.66 | 43.66 | 43.66 | 0 | -0.77(-1.74%) | |
Jul 02, 2018 | 43.63 | 44.46 | 43.55 | 44.43 | 74,687,584 | +0.49(+1.12%) |
Jun 29, 2018 | 44.22 | 44.43 | 43.42 | 43.94 | 95,786,560 | -0.09(-0.21%) |
Jun 28, 2018 | 43.70 | 44.20 | 43.63 | 44.03 | 73,143,824 | +0.32(+0.73%) |
Jun 27, 2018 | 43.97 | 44.46 | 43.68 | 43.72 | 106,481,528 | -0.06(-0.15%) |
Jun 26, 2018 | 43.44 | 44.28 | 43.33 | 43.78 | 103,407,088 | +0.54(+1.24%) |
Jun 25, 2018 | 43.54 | 43.90 | 42.90 | 43.24 | 133,329,096 | -0.65(-1.49%) |
Jun 22, 2018 | 44.18 | 44.19 | 43.84 | 43.90 | 114,586,840 | -0.13(-0.29%) |
Jun 21, 2018 | 44.45 | 44.71 | 43.91 | 44.02 | 108,296,144 | -0.25(-0.56%) |
Jun 20, 2018 | 44.24 | 44.44 | 44.09 | 44.27 | 86,852,072 | +0.19(+0.44%) |
Jun 19, 2018 | 43.95 | 44.23 | 43.55 | 44.08 | 141,384,272 | -0.72(-1.62%) |
Jun 18, 2018 | 44.60 | 44.92 | 44.44 | 44.80 | 77,796,512 | -0.02(-0.05%) |
Jun 15, 2018 | 45.29 | 44.69 | 44.83 | 260,003,200 | -0.47(-1.03%) | |
Jun 14, 2018 | 45.47 | 45.47 | 45.15 | 45.29 | 90,993,464 | +0.02(+0.05%) |
Jun 13, 2018 | 45.68 | 45.79 | 45.21 | 45.27 | 91,140,400 | -0.38(-0.82%) |
Jun 12, 2018 | 45.43 | 45.72 | 45.37 | 45.64 | 71,187,672 | +0.25(+0.55%) |
Jun 11, 2018 | 45.42 | 45.57 | 45.15 | 45.39 | 77,098,984 | -0.11(-0.25%) |
Jun 08, 2018 | 45.38 | 45.58 | 45.05 | 45.51 | 112,296,624 | -0.42(-0.91%) |
Jun 07, 2018 | 46.08 | 46.10 | 45.66 | 45.92 | 89,899,184 | -0.12(-0.27%) |
Jun 06, 2018 | 46.07 | 45.56 | 46.05 | 88,152,464 | +0.16(+0.35%) | |
Jun 05, 2018 | 45.83 | 46.04 | 45.66 | 45.89 | 90,832,368 | +0.35(+0.77%) |
Jun 04, 2018 | 45.49 | 45.91 | 45.42 | 45.54 | 110,597,040 | +0.38(+0.84%) |