Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.25 | 48.30 | 44.21 | 44.69 | 5,818,593 | -2.00(-4.29%) |
Apr 29, 2019 | 46.69 | 46.93 | 46.16 | 46.69 | 1,634,405 | +0.25(+0.54%) |
Apr 26, 2019 | 46.98 | 47.19 | 45.80 | 46.44 | 2,162,322 | -1.08(-2.27%) |
Apr 25, 2019 | 48.72 | 48.93 | 47.46 | 47.52 | 2,012,376 | -1.07(-2.20%) |
Apr 24, 2019 | 50.09 | 50.44 | 48.20 | 48.58 | 2,368,734 | -1.36(-2.72%) |
Apr 23, 2019 | 50.34 | 50.56 | 49.70 | 49.94 | 1,952,862 | -0.41(-0.81%) |
Apr 22, 2019 | 49.38 | 50.41 | 48.94 | 50.35 | 1,934,228 | +1.91(+3.95%) |
Apr 18, 2019 | 48.36 | 48.76 | 47.90 | 48.44 | 1,430,090 | +0.46(+0.95%) |
Apr 17, 2019 | 47.94 | 48.24 | 47.24 | 47.98 | 2,200,207 | +0.48(+1.00%) |
Apr 16, 2019 | 47.66 | 47.72 | 46.83 | 47.51 | 2,098,471 | +0.01(+0.02%) |
Apr 15, 2019 | 47.57 | 48.25 | 47.00 | 47.50 | 1,767,958 | -0.19(-0.41%) |
Apr 12, 2019 | 47.47 | 47.75 | 46.33 | 47.69 | 3,448,435 | +2.05(+4.49%) |
Apr 11, 2019 | 45.18 | 46.11 | 44.94 | 45.64 | 1,245,027 | +0.09(+0.19%) |
Apr 10, 2019 | 45.47 | 45.89 | 44.86 | 45.55 | 1,979,546 | +0.30(+0.67%) |
Apr 09, 2019 | 45.46 | 46.04 | 45.01 | 45.25 | 2,170,819 | -0.42(-0.91%) |
Apr 08, 2019 | 46.12 | 46.28 | 45.31 | 45.67 | 3,494,397 | -0.21(-0.47%) |
Apr 05, 2019 | 44.10 | 45.94 | 44.10 | 45.88 | 3,093,589 | +1.93(+4.40%) |
Apr 04, 2019 | 43.69 | 44.31 | 43.10 | 43.95 | 2,218,326 | +0.26(+0.60%) |
Apr 03, 2019 | 44.97 | 45.35 | 43.49 | 43.69 | 2,121,006 | -1.10(-2.45%) |
Apr 02, 2019 | 45.39 | 45.83 | 44.71 | 44.79 | 2,266,405 | -0.54(-1.20%) |
Apr 01, 2019 | 44.29 | 45.47 | 43.94 | 45.33 | 3,072,142 | +1.83(+4.20%) |
Mar 29, 2019 | 44.18 | 44.34 | 43.41 | 43.50 | 1,908,330 | -0.02(-0.04%) |
Mar 28, 2019 | 42.00 | 43.64 | 42.00 | 43.52 | 2,506,271 | +1.02(+2.40%) |
Mar 27, 2019 | 42.75 | 43.12 | 42.06 | 42.50 | 3,414,814 | +0.55(+1.32%) |
Mar 26, 2019 | 42.35 | 43.03 | 41.90 | 41.95 | 1,953,508 | +0.34(+0.82%) |
Mar 25, 2019 | 40.95 | 41.82 | 40.57 | 41.61 | 2,334,182 | +0.43(+1.04%) |
Mar 22, 2019 | 42.41 | 42.49 | 41.08 | 41.18 | 2,872,015 | -1.80(-4.18%) |
Mar 21, 2019 | 42.68 | 43.20 | 42.22 | 42.98 | 1,549,133 | +0.29(+0.68%) |
Mar 20, 2019 | 40.37 | 43.10 | 40.35 | 42.69 | 2,386,342 | +2.05(+5.05%) |
Mar 19, 2019 | 41.75 | 41.75 | 40.44 | 40.64 | 1,705,761 | -0.62(-1.51%) |
Mar 18, 2019 | 41.11 | 41.64 | 40.71 | 41.26 | 1,571,857 | +0.41(+1.00%) |
Mar 15, 2019 | 40.81 | 41.18 | 40.50 | 40.85 | 2,140,607 | -0.20(-0.50%) |
Mar 14, 2019 | 41.05 | 41.72 | 40.92 | 41.05 | 1,257,344 | -0.07(-0.17%) |
Mar 13, 2019 | 40.42 | 41.20 | 40.07 | 41.12 | 2,028,246 | +1.36(+3.42%) |
Mar 12, 2019 | 39.26 | 39.84 | 39.11 | 39.76 | 1,813,657 | +0.95(+2.45%) |
Mar 11, 2019 | 39.13 | 39.33 | 38.53 | 38.81 | 2,420,092 | +0.04(+0.10%) |
Mar 08, 2019 | 39.44 | 39.46 | 38.32 | 38.77 | 2,261,839 | -1.68(-4.16%) |
Mar 07, 2019 | 41.53 | 41.63 | 40.18 | 40.45 | 2,612,269 | -0.95(-2.30%) |
Mar 06, 2019 | 42.34 | 42.54 | 41.39 | 41.40 | 2,056,353 | -1.19(-2.78%) |
Mar 05, 2019 | 44.05 | 44.13 | 42.11 | 42.59 | 4,288,693 | -1.37(-3.12%) |
Mar 04, 2019 | 44.19 | 44.56 | 43.14 | 43.96 | 2,588,914 | +0.01(+0.02%) |
Mar 01, 2019 | 43.58 | 44.44 | 43.16 | 43.95 | 2,353,535 | +0.60(+1.39%) |
Feb 28, 2019 | 44.05 | 44.19 | 43.25 | 43.35 | 2,397,772 | -0.57(-1.31%) |
Feb 27, 2019 | 42.90 | 44.24 | 42.35 | 43.92 | 3,425,911 | +1.32(+3.10%) |
Feb 26, 2019 | 42.98 | 43.53 | 42.53 | 42.60 | 2,141,884 | -0.16(-0.36%) |
Feb 25, 2019 | 43.45 | 43.89 | 42.54 | 42.75 | 2,842,274 | -0.76(-1.74%) |
Feb 22, 2019 | 43.24 | 43.67 | 42.09 | 43.51 | 3,527,885 | +0.72(+1.68%) |
Feb 21, 2019 | 43.61 | 43.84 | 42.54 | 42.79 | 3,047,188 | -0.93(-2.13%) |
Feb 20, 2019 | 43.38 | 44.02 | 42.89 | 43.73 | 2,657,271 | +0.57(+1.33%) |
Feb 19, 2019 | 41.10 | 44.60 | 41.05 | 43.15 | 9,044,407 | -2.45(-5.37%) |
Feb 15, 2019 | 44.51 | 45.65 | 44.51 | 45.60 | 2,736,066 | +1.72(+3.92%) |
Feb 14, 2019 | 45.75 | 45.81 | 43.80 | 43.88 | 4,849,007 | -0.95(-2.12%) |
Feb 13, 2019 | 43.77 | 45.11 | 43.73 | 44.83 | 2,171,573 | +1.30(+2.99%) |
Feb 12, 2019 | 44.03 | 44.35 | 43.33 | 43.53 | 1,892,756 | +0.55(+1.29%) |
Feb 11, 2019 | 42.43 | 43.32 | 42.22 | 42.98 | 2,529,452 | +0.10(+0.23%) |
Feb 08, 2019 | 43.22 | 43.62 | 42.13 | 42.88 | 2,338,819 | -0.33(-0.76%) |
Feb 07, 2019 | 44.72 | 45.08 | 42.81 | 43.21 | 2,141,957 | -2.06(-4.55%) |
Feb 06, 2019 | 45.10 | 46.06 | 44.79 | 45.27 | 1,808,227 | -0.26(-0.58%) |
Feb 05, 2019 | 45.63 | 46.39 | 45.33 | 45.53 | 2,205,578 | -0.27(-0.59%) |
Feb 04, 2019 | 44.39 | 45.99 | 44.04 | 45.81 | 2,092,078 | +0.95(+2.12%) |
Feb 01, 2019 | 45.03 | 45.36 | 44.48 | 44.85 | 1,722,982 | -0.01(-0.02%) |
Jan 31, 2019 | 46.04 | 46.08 | 44.36 | 44.86 | 2,007,558 | -1.01(-2.20%) |
Jan 30, 2019 | 44.79 | 45.94 | 44.15 | 45.87 | 2,205,786 | +1.55(+3.51%) |
Jan 29, 2019 | 46.32 | 46.79 | 44.21 | 44.32 | 4,609,341 | -1.42(-3.10%) |
Jan 28, 2019 | 45.09 | 45.90 | 44.97 | 45.74 | 1,854,962 | -0.18(-0.40%) |
Jan 25, 2019 | 45.25 | 46.76 | 45.17 | 45.92 | 2,839,906 | +0.89(+1.99%) |
Jan 24, 2019 | 43.89 | 45.06 | 43.85 | 45.03 | 1,840,656 | +1.00(+2.27%) |
Jan 23, 2019 | 44.63 | 44.87 | 43.63 | 44.03 | 1,781,894 | -0.30(-0.68%) |
Jan 22, 2019 | 45.38 | 45.76 | 44.20 | 44.33 | 2,027,093 | -1.91(-4.14%) |
Jan 18, 2019 | 46.69 | 46.93 | 45.62 | 46.24 | 3,059,009 | +0.09(+0.19%) |
Jan 17, 2019 | 45.23 | 46.55 | 45.01 | 46.16 | 1,920,505 | +0.53(+1.17%) |
Jan 16, 2019 | 45.16 | 45.79 | 44.88 | 45.62 | 1,786,086 | +0.10(+0.21%) |
Jan 15, 2019 | 45.20 | 45.92 | 45.10 | 45.52 | 1,629,933 | +0.49(+1.08%) |
Jan 14, 2019 | 44.44 | 45.66 | 43.92 | 45.04 | 1,828,702 | -0.06(-0.13%) |
Jan 11, 2019 | 45.17 | 45.54 | 44.38 | 45.10 | 1,901,023 | -0.64(-1.40%) |
Jan 10, 2019 | 45.27 | 46.25 | 44.57 | 45.74 | 2,273,584 | -0.13(-0.28%) |
Jan 09, 2019 | 46.14 | 46.78 | 45.33 | 45.86 | 3,112,493 | +0.29(+0.64%) |
Jan 08, 2019 | 45.08 | 45.76 | 44.27 | 45.57 | 2,146,795 | +1.09(+2.45%) |
Jan 07, 2019 | 44.12 | 45.36 | 43.49 | 44.48 | 3,255,887 | +0.60(+1.37%) |
Jan 04, 2019 | 42.00 | 44.02 | 41.58 | 43.88 | 4,349,137 | +2.81(+6.84%) |
Jan 03, 2019 | 40.76 | 41.87 | 40.16 | 41.07 | 2,439,283 | +0.30(+0.74%) |
Jan 02, 2019 | 37.94 | 41.10 | 37.90 | 40.77 | 2,821,791 | +1.72(+4.40%) |
Dec 31, 2018 | 39.11 | 39.33 | 38.27 | 39.05 | 1,696,637 | +0.39(+1.01%) |
Dec 28, 2018 | 39.09 | 39.37 | 37.71 | 38.66 | 2,424,855 | -0.19(-0.50%) |
Dec 27, 2018 | 37.55 | 38.87 | 37.16 | 38.86 | 2,268,431 | +0.46(+1.19%) |
Dec 26, 2018 | 35.58 | 38.40 | 34.53 | 38.40 | 3,644,081 | +3.23(+9.17%) |
Dec 24, 2018 | 36.88 | 37.12 | 35.10 | 35.18 | 1,369,679 | -2.12(-5.68%) |
Dec 21, 2018 | 37.94 | 38.46 | 36.81 | 37.29 | 3,567,610 | -0.47(-1.24%) |
Dec 20, 2018 | 39.13 | 39.88 | 37.42 | 37.76 | 2,939,273 | -1.97(-4.96%) |
Dec 19, 2018 | 40.49 | 41.41 | 38.98 | 39.73 | 3,027,121 | -0.43(-1.06%) |
Dec 18, 2018 | 43.64 | 43.64 | 39.86 | 40.16 | 5,098,015 | -3.31(-7.62%) |
Dec 17, 2018 | 44.26 | 44.87 | 43.20 | 43.47 | 1,962,723 | -1.00(-2.25%) |
Dec 14, 2018 | 44.87 | 45.20 | 44.06 | 44.47 | 2,029,563 | -1.11(-2.43%) |
Dec 13, 2018 | 45.29 | 45.99 | 44.66 | 45.58 | 2,196,304 | +0.05(+0.11%) |
Dec 12, 2018 | 45.15 | 46.63 | 45.15 | 45.53 | 2,626,383 | +1.19(+2.67%) |
Dec 11, 2018 | 45.37 | 45.57 | 44.21 | 44.35 | 2,132,911 | +0.02(+0.04%) |
Dec 10, 2018 | 45.08 | 45.66 | 43.69 | 44.33 | 2,564,318 | -1.56(-3.41%) |
Dec 07, 2018 | 47.72 | 47.80 | 45.74 | 45.89 | 4,047,805 | +1.09(+2.43%) |
Dec 06, 2018 | 44.49 | 44.85 | 43.21 | 44.80 | 4,135,973 | -1.50(-3.23%) |
Dec 04, 2018 | 47.76 | 47.89 | 45.97 | 46.30 | 3,424,765 | -1.50(-3.13%) |
Dec 03, 2018 | 46.22 | 47.91 | 45.90 | 47.80 | 5,736,766 | +3.37(+7.59%) |
Nov 30, 2018 | 44.38 | 45.47 | 43.73 | 44.43 | 4,272,055 | -0.62(-1.38%) |
Nov 29, 2018 | 44.26 | 45.50 | 44.16 | 45.05 | 3,635,022 | +1.16(+2.63%) |
Nov 28, 2018 | 43.42 | 43.91 | 42.33 | 43.89 | 4,047,874 | +0.43(+0.98%) |
Nov 27, 2018 | 44.04 | 44.53 | 42.79 | 43.46 | 3,130,903 | -0.55(-1.26%) |
Nov 26, 2018 | 44.16 | 44.86 | 43.52 | 44.02 | 2,941,605 | +0.60(+1.39%) |
Nov 23, 2018 | 43.34 | 43.78 | 42.30 | 43.41 | 2,147,296 | -1.67(-3.71%) |
Nov 21, 2018 | 45.09 | 45.09 | 45.09 | 0 | +1.80(+4.15%) | |
Nov 20, 2018 | 44.23 | 44.26 | 42.52 | 43.29 | 3,480,852 | -2.59(-5.65%) |
Nov 19, 2018 | 45.74 | 46.78 | 45.14 | 45.88 | 3,223,769 | -0.77(-1.65%) |
Nov 16, 2018 | 46.70 | 48.56 | 46.32 | 46.65 | 2,730,303 | +0.01(+0.02%) |
Nov 15, 2018 | 44.96 | 46.95 | 44.43 | 46.64 | 2,331,763 | +1.60(+3.56%) |
Nov 14, 2018 | 46.59 | 47.36 | 44.47 | 45.04 | 2,993,807 | -0.11(-0.24%) |
Nov 13, 2018 | 46.90 | 47.06 | 44.79 | 45.14 | 3,313,722 | -1.89(-4.03%) |
Nov 12, 2018 | 50.09 | 50.34 | 46.98 | 47.04 | 2,154,772 | -2.25(-4.57%) |
Nov 09, 2018 | 47.57 | 49.61 | 46.87 | 49.29 | 2,472,812 | +0.67(+1.38%) |
Nov 08, 2018 | 50.54 | 51.05 | 48.56 | 48.62 | 2,665,567 | -2.16(-4.25%) |
Nov 07, 2018 | 50.46 | 51.01 | 49.31 | 50.78 | 2,521,175 | +1.69(+3.44%) |
Nov 06, 2018 | 49.27 | 49.66 | 48.01 | 49.09 | 2,627,842 | +0.17(+0.36%) |
Nov 05, 2018 | 49.55 | 49.68 | 48.50 | 48.91 | 2,589,135 | +0.40(+0.82%) |
Nov 02, 2018 | 51.08 | 51.50 | 48.28 | 48.52 | 3,144,634 | -2.40(-4.71%) |
Nov 01, 2018 | 51.46 | 52.24 | 49.25 | 50.92 | 3,329,676 | -0.27(-0.53%) |
Oct 31, 2018 | 51.99 | 53.98 | 51.11 | 51.19 | 3,910,852 | -0.03(-0.06%) |
Oct 30, 2018 | 47.41 | 51.44 | 47.18 | 51.22 | 6,370,282 | +2.27(+4.65%) |
Oct 29, 2018 | 52.07 | 52.19 | 48.18 | 48.94 | 2,692,485 | -3.08(-5.92%) |
Oct 26, 2018 | 51.74 | 52.59 | 50.48 | 52.02 | 1,952,480 | -0.59(-1.13%) |
Oct 25, 2018 | 52.48 | 53.32 | 51.62 | 52.62 | 1,813,802 | +0.84(+1.61%) |
Oct 24, 2018 | 55.12 | 55.25 | 51.71 | 51.78 | 2,324,950 | -2.31(-4.28%) |
Oct 23, 2018 | 54.21 | 54.90 | 53.12 | 54.09 | 2,656,604 | -1.95(-3.48%) |
Oct 22, 2018 | 57.00 | 57.48 | 55.21 | 56.05 | 1,698,630 | -1.41(-2.45%) |
Oct 19, 2018 | 57.72 | 58.88 | 57.05 | 57.46 | 1,260,385 | +0.01(+0.02%) |
Oct 18, 2018 | 58.00 | 58.71 | 56.83 | 57.45 | 2,110,915 | -1.76(-2.97%) |
Oct 17, 2018 | 60.51 | 60.91 | 58.57 | 59.20 | 2,306,751 | -1.48(-2.43%) |
Oct 16, 2018 | 60.17 | 60.90 | 59.61 | 60.68 | 1,311,917 | +0.70(+1.17%) |
Oct 15, 2018 | 59.83 | 60.69 | 58.72 | 59.98 | 2,309,695 | +1.24(+2.12%) |
Oct 12, 2018 | 58.50 | 59.40 | 57.08 | 58.74 | 2,188,256 | +1.30(+2.27%) |
Oct 11, 2018 | 58.77 | 60.05 | 57.38 | 57.44 | 2,245,120 | -2.23(-3.73%) |
Oct 10, 2018 | 63.21 | 63.47 | 59.62 | 59.66 | 2,721,099 | -4.09(-6.42%) |
Oct 09, 2018 | 63.96 | 64.64 | 62.57 | 63.75 | 3,421,107 | -0.29(-0.46%) |
Oct 08, 2018 | 65.24 | 65.62 | 63.37 | 64.04 | 2,583,991 | -1.94(-2.95%) |
Oct 05, 2018 | 67.25 | 68.12 | 65.27 | 65.99 | 2,292,610 | -1.21(-1.81%) |
Oct 04, 2018 | 69.48 | 69.72 | 66.88 | 67.20 | 2,215,378 | -2.56(-3.66%) |
Oct 03, 2018 | 68.71 | 69.91 | 68.02 | 69.76 | 2,141,265 | +1.32(+1.93%) |
Oct 02, 2018 | 68.49 | 68.97 | 67.81 | 68.44 | 1,680,797 | +0.01(+0.01%) |
Oct 01, 2018 | 66.66 | 69.02 | 66.32 | 68.43 | 2,111,051 | +2.08(+3.13%) |
Sep 28, 2018 | 64.75 | 66.92 | 64.69 | 66.35 | 1,811,282 | +1.26(+1.94%) |
Sep 27, 2018 | 65.48 | 65.72 | 64.71 | 65.08 | 1,337,103 | +0.16(+0.24%) |
Sep 26, 2018 | 64.46 | 66.07 | 64.21 | 64.93 | 1,902,019 | -0.20(-0.31%) |
Sep 25, 2018 | 63.93 | 65.80 | 63.49 | 65.13 | 2,230,993 | +1.77(+2.79%) |
Sep 24, 2018 | 61.98 | 63.88 | 61.81 | 63.36 | 2,503,165 | +2.90(+4.79%) |
Sep 21, 2018 | 60.20 | 61.06 | 59.86 | 60.47 | 1,470,844 | +0.47(+0.78%) |
Sep 20, 2018 | 61.56 | 61.78 | 59.90 | 60.00 | 1,214,856 | -1.03(-1.69%) |
Sep 19, 2018 | 60.23 | 61.58 | 60.23 | 61.03 | 1,522,136 | +0.62(+1.03%) |
Sep 18, 2018 | 58.91 | 60.51 | 58.91 | 60.41 | 1,996,519 | +2.09(+3.58%) |
Sep 17, 2018 | 58.94 | 59.44 | 58.18 | 58.32 | 1,475,275 | -0.34(-0.58%) |
Sep 14, 2018 | 58.04 | 58.99 | 57.98 | 58.66 | 1,643,842 | +0.51(+0.87%) |
Sep 13, 2018 | 58.98 | 58.99 | 57.21 | 58.16 | 2,478,138 | -0.98(-1.66%) |
Sep 12, 2018 | 60.34 | 60.64 | 58.70 | 59.14 | 2,437,023 | -0.56(-0.94%) |
Sep 11, 2018 | 58.24 | 60.25 | 58.24 | 59.70 | 1,611,654 | +1.39(+2.38%) |
Sep 10, 2018 | 58.35 | 59.03 | 58.08 | 58.31 | 1,849,325 | +0.20(+0.35%) |
Sep 07, 2018 | 58.25 | 58.25 | 57.26 | 58.11 | 2,025,446 | -0.82(-1.39%) |
Sep 06, 2018 | 61.48 | 61.49 | 58.85 | 58.92 | 2,260,962 | -2.68(-4.35%) |
Sep 05, 2018 | 62.37 | 62.46 | 60.34 | 61.60 | 1,904,031 | -1.29(-2.05%) |
Sep 04, 2018 | 64.95 | 64.95 | 62.64 | 62.90 | 1,336,572 | -1.19(-1.85%) |
Aug 31, 2018 | 64.08 | 64.08 | 64.08 | 0 | -0.47(-0.72%) | |
Aug 30, 2018 | 64.64 | 64.92 | 64.11 | 64.55 | 768,381 | -0.10(-0.15%) |
Aug 29, 2018 | 64.23 | 64.91 | 63.96 | 64.65 | 1,048,495 | +0.91(+1.43%) |
Aug 28, 2018 | 64.25 | 64.56 | 63.18 | 63.73 | 1,300,115 | -0.40(-0.62%) |
Aug 27, 2018 | 63.73 | 64.29 | 63.60 | 64.13 | 834,614 | +0.49(+0.76%) |
Aug 24, 2018 | 63.81 | 64.33 | 63.53 | 63.65 | 1,384,190 | +0.64(+1.02%) |
Aug 23, 2018 | 62.77 | 63.16 | 62.44 | 63.00 | 926,170 | -0.24(-0.38%) |
Aug 22, 2018 | 62.68 | 63.57 | 62.59 | 63.25 | 1,341,071 | +1.36(+2.20%) |
Aug 21, 2018 | 61.68 | 62.39 | 61.67 | 61.89 | 1,265,591 | +0.82(+1.34%) |
Aug 20, 2018 | 61.04 | 61.70 | 60.89 | 61.07 | 1,587,740 | -0.15(-0.24%) |
Aug 17, 2018 | 61.23 | 61.82 | 60.68 | 61.22 | 1,940,851 | +0.59(+0.98%) |
Aug 16, 2018 | 60.30 | 61.00 | 59.76 | 60.62 | 1,316,762 | +0.96(+1.61%) |
Aug 15, 2018 | 62.32 | 62.48 | 59.23 | 59.66 | 2,153,993 | -3.21(-5.10%) |
Aug 14, 2018 | 62.52 | 63.06 | 62.17 | 62.87 | 1,670,979 | +1.36(+2.21%) |
Aug 13, 2018 | 62.77 | 63.43 | 61.25 | 61.51 | 2,115,382 | -1.44(-2.28%) |
Aug 10, 2018 | 62.02 | 63.16 | 61.65 | 62.95 | 1,374,310 | +0.88(+1.42%) |
Aug 09, 2018 | 61.32 | 62.89 | 61.32 | 62.06 | 2,133,594 | +0.54(+0.88%) |
Aug 08, 2018 | 59.96 | 62.11 | 57.74 | 61.52 | 3,674,460 | +1.07(+1.77%) |
Aug 07, 2018 | 61.94 | 62.11 | 60.26 | 60.45 | 1,458,435 | -0.52(-0.86%) |
Aug 06, 2018 | 61.20 | 61.95 | 60.64 | 60.97 | 1,989,988 | +0.05(+0.08%) |
Aug 03, 2018 | 61.70 | 62.42 | 60.54 | 60.92 | 2,106,748 | -0.89(-1.45%) |
Aug 02, 2018 | 60.33 | 61.84 | 60.15 | 61.82 | 1,226,338 | +0.85(+1.39%) |
Aug 01, 2018 | 61.42 | 61.42 | 59.16 | 60.97 | 1,618,838 | -1.09(-1.75%) |
Jul 31, 2018 | 61.56 | 62.18 | 60.31 | 62.06 | 1,345,540 | +0.43(+0.69%) |
Jul 30, 2018 | 60.26 | 62.45 | 60.10 | 61.63 | 1,936,618 | +2.49(+4.21%) |
Jul 27, 2018 | 59.78 | 60.11 | 58.99 | 59.15 | 1,441,719 | -0.98(-1.63%) |
Jul 26, 2018 | 59.12 | 60.56 | 59.12 | 60.13 | 2,048,060 | +0.75(+1.26%) |
Jul 25, 2018 | 60.51 | 60.64 | 58.88 | 59.38 | 4,474,569 | -2.65(-4.28%) |
Jul 24, 2018 | 61.06 | 62.39 | 60.71 | 62.03 | 2,048,250 | +1.59(+2.64%) |
Jul 23, 2018 | 61.11 | 61.11 | 60.17 | 60.44 | 1,218,307 | -0.23(-0.38%) |
Jul 20, 2018 | 60.54 | 60.87 | 59.91 | 60.67 | 1,522,599 | +0.67(+1.12%) |
Jul 19, 2018 | 59.94 | 60.55 | 59.43 | 60.00 | 1,250,776 | -0.15(-0.24%) |
Jul 18, 2018 | 58.46 | 60.24 | 57.51 | 60.15 | 2,015,774 | +1.15(+1.94%) |
Jul 17, 2018 | 58.72 | 59.52 | 57.67 | 59.00 | 1,618,410 | -0.22(-0.38%) |
Jul 16, 2018 | 59.76 | 60.22 | 58.08 | 59.22 | 1,849,227 | -1.43(-2.36%) |
Jul 13, 2018 | 60.52 | 61.61 | 60.17 | 60.65 | 1,801,689 | +0.48(+0.79%) |
Jul 12, 2018 | 60.40 | 60.78 | 58.83 | 60.18 | 2,450,144 | -0.10(-0.16%) |
Jul 11, 2018 | 61.52 | 62.10 | 59.19 | 60.27 | 2,227,473 | -1.89(-3.05%) |
Jul 10, 2018 | 63.00 | 63.56 | 61.86 | 62.17 | 1,248,210 | -0.10(-0.16%) |
Jul 09, 2018 | 61.52 | 62.48 | 61.05 | 62.27 | 1,230,197 | +1.29(+2.12%) |
Jul 06, 2018 | 59.76 | 61.34 | 59.40 | 60.97 | 1,065,490 | +0.83(+1.37%) |
Jul 05, 2018 | 61.55 | 61.82 | 59.77 | 60.15 | 1,146,739 | -0.92(-1.51%) |
Jul 03, 2018 | 61.07 | 61.07 | 61.07 | 0 | +0.26(+0.43%) | |
Jul 02, 2018 | 62.26 | 62.38 | 60.33 | 60.81 | 2,271,668 | -2.12(-3.37%) |
Jun 29, 2018 | 65.22 | 62.67 | 62.93 | 2,662,656 | -1.27(-1.98%) | |
Jun 28, 2018 | 65.23 | 65.62 | 63.68 | 64.20 | 1,575,635 | -1.08(-1.65%) |
Jun 27, 2018 | 64.46 | 66.50 | 64.11 | 65.28 | 2,200,807 | +1.91(+3.02%) |
Jun 26, 2018 | 62.60 | 63.77 | 61.96 | 63.36 | 1,796,022 | +1.16(+1.86%) |
Jun 25, 2018 | 64.51 | 64.60 | 61.84 | 62.21 | 1,999,917 | -2.12(-3.29%) |
Jun 22, 2018 | 64.47 | 65.64 | 63.65 | 64.33 | 2,746,301 | +3.26(+5.33%) |
Jun 21, 2018 | 61.61 | 62.46 | 60.83 | 61.07 | 2,445,581 | -0.90(-1.46%) |
Jun 20, 2018 | 61.24 | 62.20 | 60.58 | 61.97 | 1,437,890 | +1.51(+2.49%) |
Jun 19, 2018 | 59.00 | 61.48 | 58.65 | 60.47 | 2,184,207 | +0.13(+0.21%) |
Jun 18, 2018 | 59.07 | 61.17 | 59.04 | 60.34 | 1,670,538 | +1.27(+2.15%) |
Jun 15, 2018 | 62.44 | 58.80 | 59.07 | 2,761,437 | -3.37(-5.40%) | |
Jun 14, 2018 | 63.76 | 64.03 | 62.22 | 62.44 | 1,468,440 | -0.75(-1.18%) |
Jun 13, 2018 | 63.02 | 63.89 | 62.71 | 63.19 | 1,596,483 | -0.07(-0.11%) |
Jun 12, 2018 | 63.85 | 64.62 | 62.92 | 63.26 | 1,596,323 | -0.66(-1.03%) |
Jun 11, 2018 | 64.13 | 64.30 | 63.28 | 63.92 | 1,285,103 | -0.06(-0.09%) |
Jun 08, 2018 | 63.97 | 64.10 | 62.97 | 63.98 | 1,443,439 | +0.06(+0.09%) |
Jun 07, 2018 | 62.31 | 64.32 | 62.29 | 63.92 | 2,596,013 | +1.95(+3.15%) |
Jun 06, 2018 | 61.57 | 61.96 | 2,255,651 | -0.43(-0.69%) | ||
Jun 05, 2018 | 62.48 | 63.14 | 61.67 | 62.39 | 3,008,510 | -0.39(-0.62%) |
Jun 04, 2018 | 66.34 | 67.09 | 62.46 | 62.78 | 2,844,475 | -3.46(-5.22%) |
Jun 01, 2018 | 66.19 | 67.50 | 65.15 | 66.24 | 2,684,037 | +0.81(+1.23%) |
May 31, 2018 | 65.14 | 66.97 | 64.99 | 65.43 | 2,436,684 | -0.57(-0.87%) |
May 30, 2018 | 64.14 | 66.58 | 64.13 | 66.01 | 2,056,107 | +2.46(+3.87%) |
May 29, 2018 | 62.16 | 63.69 | 62.00 | 63.55 | 2,046,660 | +0.65(+1.04%) |
May 25, 2018 | 62.90 | 62.90 | 62.90 | 0 | -2.24(-3.45%) | |
May 24, 2018 | 64.56 | 65.55 | 63.94 | 65.14 | 1,681,193 | -0.62(-0.95%) |
May 23, 2018 | 65.02 | 66.12 | 64.13 | 65.76 | 1,711,692 | +0.28(+0.43%) |
May 22, 2018 | 66.85 | 67.93 | 65.20 | 65.48 | 2,059,918 | -1.33(-1.99%) |
May 21, 2018 | 66.41 | 67.01 | 65.93 | 66.81 | 1,257,407 | +1.13(+1.72%) |
May 18, 2018 | 66.86 | 66.86 | 65.25 | 65.69 | 1,753,256 | -1.20(-1.79%) |
May 17, 2018 | 66.60 | 67.72 | 66.36 | 66.88 | 1,777,456 | +0.69(+1.04%) |
May 16, 2018 | 66.29 | 66.55 | 65.43 | 66.19 | 1,739,456 | -0.17(-0.26%) |
May 15, 2018 | 65.97 | 66.61 | 65.13 | 66.37 | 1,474,766 | +0.25(+0.38%) |
May 14, 2018 | 66.09 | 66.75 | 65.88 | 66.11 | 798,884 | +0.40(+0.61%) |
May 11, 2018 | 66.37 | 66.80 | 65.56 | 65.72 | 1,433,779 | -0.53(-0.81%) |
May 10, 2018 | 66.51 | 66.76 | 65.53 | 66.25 | 1,705,820 | +0.12(+0.18%) |
May 09, 2018 | 65.72 | 66.89 | 65.20 | 66.13 | 3,793,347 | +1.79(+2.78%) |
May 08, 2018 | 62.04 | 64.37 | 60.90 | 64.35 | 2,330,195 | +1.52(+2.41%) |
May 07, 2018 | 63.43 | 64.90 | 62.61 | 62.83 | 2,723,775 | +0.25(+0.40%) |
May 04, 2018 | 62.44 | 62.94 | 61.70 | 62.58 | 2,296,277 | +0.41(+0.66%) |
May 03, 2018 | 63.16 | 63.16 | 60.51 | 62.17 | 4,957,500 | -1.88(-2.93%) |
May 02, 2018 | 63.82 | 65.01 | 63.61 | 64.04 | 3,383,431 | +0.18(+0.29%) |