Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.52 | 28.02 | 27.25 | 27.40 | 3,476,256 | +0.17(+0.61%) |
Mar 28, 2019 | 27.29 | 27.29 | 26.65 | 27.24 | 2,623,862 | +0.08(+0.29%) |
Mar 27, 2019 | 27.15 | 27.23 | 26.49 | 27.16 | 2,593,266 | +0.36(+1.34%) |
Mar 26, 2019 | 27.38 | 27.73 | 26.53 | 26.80 | 4,403,869 | -0.47(-1.71%) |
Mar 25, 2019 | 27.36 | 27.79 | 27.02 | 27.26 | 2,950,704 | -0.10(-0.36%) |
Mar 22, 2019 | 28.32 | 28.48 | 27.05 | 27.36 | 3,449,021 | -1.26(-4.39%) |
Mar 21, 2019 | 27.77 | 28.73 | 27.73 | 28.62 | 3,324,475 | +0.60(+2.15%) |
Mar 20, 2019 | 27.73 | 28.33 | 26.94 | 28.01 | 3,475,541 | +0.17(+0.59%) |
Mar 19, 2019 | 28.25 | 28.53 | 27.72 | 27.85 | 2,527,835 | -0.02(-0.07%) |
Mar 18, 2019 | 27.24 | 28.08 | 27.17 | 27.87 | 3,619,784 | +0.78(+2.87%) |
Mar 15, 2019 | 27.12 | 27.76 | 26.99 | 27.09 | 3,018,202 | -0.05(-0.18%) |
Mar 14, 2019 | 28.01 | 28.06 | 27.06 | 27.14 | 3,802,378 | -1.06(-3.76%) |
Mar 13, 2019 | 27.85 | 28.53 | 27.79 | 28.20 | 3,771,808 | +0.53(+1.90%) |
Mar 12, 2019 | 26.98 | 27.82 | 26.86 | 27.67 | 3,198,068 | +0.90(+3.34%) |
Mar 11, 2019 | 26.04 | 26.83 | 26.01 | 26.78 | 3,594,647 | +0.68(+2.61%) |
Mar 08, 2019 | 26.20 | 26.43 | 25.80 | 26.10 | 2,943,693 | -0.53(-1.97%) |
Mar 07, 2019 | 27.40 | 27.54 | 26.57 | 26.62 | 3,188,388 | -0.87(-3.15%) |
Mar 06, 2019 | 28.28 | 28.37 | 27.38 | 27.49 | 2,533,966 | -0.92(-3.25%) |
Mar 05, 2019 | 28.29 | 28.52 | 27.98 | 28.41 | 1,943,178 | +0.04(+0.14%) |
Mar 04, 2019 | 29.10 | 29.16 | 27.96 | 28.37 | 2,765,517 | -0.49(-1.69%) |
Mar 01, 2019 | 28.88 | 29.39 | 28.56 | 28.86 | 2,248,338 | +0.16(+0.54%) |
Feb 28, 2019 | 30.18 | 30.18 | 28.54 | 28.70 | 3,761,938 | -1.44(-4.78%) |
Feb 27, 2019 | 30.23 | 30.60 | 29.96 | 30.14 | 2,958,760 | +0.13(+0.42%) |
Feb 26, 2019 | 29.87 | 30.43 | 29.66 | 30.02 | 3,826,844 | +0.07(+0.23%) |
Feb 25, 2019 | 29.65 | 30.04 | 29.57 | 29.95 | 4,025,563 | +0.59(+2.02%) |
Feb 22, 2019 | 29.07 | 29.66 | 28.57 | 29.36 | 3,286,128 | +0.57(+1.99%) |
Feb 21, 2019 | 28.41 | 29.09 | 28.34 | 28.78 | 4,094,353 | +0.33(+1.16%) |
Feb 20, 2019 | 27.62 | 28.79 | 27.58 | 28.45 | 6,700,192 | +1.00(+3.65%) |
Feb 19, 2019 | 27.45 | 27.63 | 27.34 | 27.45 | 3,113,440 | -0.06(-0.21%) |
Feb 15, 2019 | 27.94 | 28.15 | 27.44 | 27.51 | 3,502,155 | +0.07(+0.25%) |
Feb 14, 2019 | 27.96 | 27.97 | 27.39 | 27.44 | 3,284,536 | -0.83(-2.93%) |
Feb 13, 2019 | 28.03 | 28.75 | 27.93 | 28.27 | 4,693,371 | +0.63(+2.29%) |
Feb 12, 2019 | 27.57 | 27.92 | 27.20 | 27.63 | 3,105,122 | +0.42(+1.54%) |
Feb 11, 2019 | 26.81 | 27.36 | 26.52 | 27.22 | 3,543,685 | +0.31(+1.16%) |
Feb 08, 2019 | 26.39 | 26.93 | 25.80 | 26.90 | 4,917,528 | +0.35(+1.32%) |
Feb 07, 2019 | 27.61 | 27.72 | 26.33 | 26.55 | 5,088,292 | -1.23(-4.41%) |
Feb 06, 2019 | 28.23 | 28.51 | 27.74 | 27.78 | 3,003,029 | -0.51(-1.79%) |
Feb 05, 2019 | 28.22 | 28.70 | 28.13 | 28.29 | 2,825,817 | -0.02(-0.07%) |
Feb 04, 2019 | 27.66 | 28.40 | 27.59 | 28.31 | 2,401,974 | +0.48(+1.71%) |
Feb 01, 2019 | 28.90 | 29.26 | 27.51 | 27.83 | 5,181,960 | -1.05(-3.64%) |
Jan 31, 2019 | 28.49 | 29.44 | 28.36 | 28.88 | 6,646,115 | +0.09(+0.30%) |
Jan 30, 2019 | 28.32 | 29.02 | 27.90 | 28.79 | 6,682,677 | +0.82(+2.92%) |
Jan 29, 2019 | 27.51 | 28.77 | 27.40 | 27.97 | 3,664,566 | +0.75(+2.75%) |
Jan 28, 2019 | 27.96 | 28.05 | 27.06 | 27.23 | 3,635,476 | -1.01(-3.58%) |
Jan 25, 2019 | 27.65 | 28.72 | 27.40 | 28.24 | 6,790,750 | +1.03(+3.79%) |
Jan 24, 2019 | 27.39 | 27.76 | 26.91 | 27.21 | 3,105,270 | -0.33(-1.20%) |
Jan 23, 2019 | 27.39 | 27.89 | 27.09 | 27.54 | 4,514,673 | +0.48(+1.76%) |
Jan 22, 2019 | 28.22 | 28.22 | 26.79 | 27.06 | 5,166,346 | -1.42(-4.99%) |
Jan 18, 2019 | 29.11 | 29.29 | 28.32 | 28.48 | 6,784,070 | -0.31(-1.08%) |
Jan 17, 2019 | 27.45 | 29.46 | 26.77 | 28.79 | 12,407,727 | +0.59(+2.10%) |
Jan 16, 2019 | 28.40 | 28.54 | 27.40 | 28.20 | 9,461,265 | +0.08(+0.28%) |
Jan 15, 2019 | 28.16 | 28.68 | 27.82 | 28.12 | 3,869,224 | +0.11(+0.38%) |
Jan 14, 2019 | 28.28 | 28.38 | 27.14 | 28.01 | 4,147,317 | +0.23(+0.84%) |
Jan 11, 2019 | 27.95 | 28.10 | 27.21 | 27.78 | 3,944,793 | -0.42(-1.48%) |
Jan 10, 2019 | 27.92 | 28.23 | 27.71 | 28.20 | 2,416,734 | -0.12(-0.41%) |
Jan 09, 2019 | 27.83 | 28.49 | 27.48 | 28.32 | 2,438,202 | +0.83(+3.01%) |
Jan 08, 2019 | 27.96 | 28.07 | 26.90 | 27.49 | 2,277,577 | -0.17(-0.60%) |
Jan 07, 2019 | 27.76 | 28.13 | 27.39 | 27.65 | 2,503,881 | +0.08(+0.28%) |
Jan 04, 2019 | 26.12 | 27.84 | 25.93 | 27.58 | 5,810,307 | +2.04(+8.00%) |
Jan 03, 2019 | 25.42 | 26.13 | 24.84 | 25.53 | 3,094,706 | +0.00(+0.00%) |
Jan 02, 2019 | 25.25 | 26.13 | 24.79 | 25.53 | 3,150,351 | -0.33(-1.28%) |
Dec 31, 2018 | 26.03 | 26.34 | 25.25 | 25.86 | 2,469,195 | -0.02(-0.08%) |
Dec 28, 2018 | 26.36 | 26.53 | 25.53 | 25.88 | 3,093,842 | -0.54(-2.06%) |
Dec 27, 2018 | 25.70 | 26.43 | 25.09 | 26.43 | 3,118,662 | +0.02(+0.07%) |
Dec 26, 2018 | 24.63 | 26.47 | 24.34 | 26.41 | 3,326,865 | +1.94(+7.91%) |
Dec 24, 2018 | 25.56 | 25.56 | 24.40 | 24.47 | 1,980,310 | -1.21(-4.70%) |
Dec 21, 2018 | 26.59 | 26.69 | 25.48 | 25.68 | 4,443,442 | -0.91(-3.44%) |
Dec 20, 2018 | 26.91 | 27.03 | 25.58 | 26.59 | 5,037,036 | -0.27(-1.01%) |
Dec 19, 2018 | 27.56 | 28.64 | 26.31 | 26.87 | 5,078,589 | -0.61(-2.23%) |
Dec 18, 2018 | 27.36 | 27.89 | 27.33 | 27.48 | 2,166,227 | +0.13(+0.46%) |
Dec 17, 2018 | 27.73 | 28.24 | 27.08 | 27.35 | 2,246,580 | -0.49(-1.75%) |
Dec 14, 2018 | 27.74 | 28.79 | 27.64 | 27.84 | 3,452,002 | -0.48(-1.68%) |
Dec 13, 2018 | 28.48 | 28.52 | 27.75 | 28.32 | 2,628,574 | -0.14(-0.48%) |
Dec 12, 2018 | 28.11 | 29.18 | 28.04 | 28.45 | 3,203,149 | +0.79(+2.85%) |
Dec 11, 2018 | 28.37 | 28.65 | 27.57 | 27.66 | 2,559,539 | +0.11(+0.39%) |
Dec 10, 2018 | 27.87 | 28.35 | 27.10 | 27.56 | 2,996,439 | -0.49(-1.73%) |
Dec 07, 2018 | 29.34 | 29.40 | 27.91 | 28.04 | 3,477,695 | -0.81(-2.80%) |
Dec 06, 2018 | 28.86 | 28.88 | 27.36 | 28.85 | 4,360,086 | -0.73(-2.47%) |
Dec 04, 2018 | 31.24 | 31.32 | 29.45 | 29.58 | 3,122,104 | -1.61(-5.15%) |
Dec 03, 2018 | 32.01 | 32.57 | 30.92 | 31.19 | 3,027,717 | +0.23(+0.75%) |
Nov 30, 2018 | 30.20 | 31.58 | 30.11 | 30.95 | 5,502,197 | +0.80(+2.65%) |
Nov 29, 2018 | 32.55 | 32.58 | 30.14 | 30.15 | 8,302,948 | -2.54(-7.77%) |
Nov 28, 2018 | 30.50 | 33.25 | 30.12 | 32.69 | 5,792,898 | +2.35(+7.73%) |
Nov 27, 2018 | 31.27 | 31.48 | 30.12 | 30.35 | 3,044,437 | -1.34(-4.24%) |
Nov 26, 2018 | 31.53 | 31.97 | 31.15 | 31.69 | 2,413,311 | +0.25(+0.80%) |
Nov 23, 2018 | 31.19 | 31.70 | 30.78 | 31.44 | 1,383,925 | -0.48(-1.49%) |
Nov 21, 2018 | 31.92 | 31.92 | 31.92 | 0 | +0.12(+0.37%) | |
Nov 20, 2018 | 31.55 | 32.30 | 31.12 | 31.80 | 3,019,791 | -0.79(-2.42%) |
Nov 19, 2018 | 34.84 | 35.02 | 31.38 | 32.59 | 4,719,615 | -2.39(-6.84%) |
Nov 16, 2018 | 34.88 | 35.73 | 34.76 | 34.98 | 3,177,704 | +0.01(+0.03%) |
Nov 15, 2018 | 34.14 | 35.18 | 33.86 | 34.97 | 2,606,014 | +0.77(+2.25%) |
Nov 14, 2018 | 33.97 | 34.64 | 33.33 | 34.20 | 2,952,560 | +0.42(+1.24%) |
Nov 13, 2018 | 32.78 | 34.41 | 32.36 | 33.78 | 4,128,286 | +0.96(+2.94%) |
Nov 12, 2018 | 33.30 | 33.64 | 32.58 | 32.82 | 2,489,557 | -0.61(-1.83%) |
Nov 09, 2018 | 35.00 | 35.17 | 32.91 | 33.43 | 4,397,503 | -1.97(-5.55%) |
Nov 08, 2018 | 35.87 | 36.92 | 35.18 | 35.40 | 3,868,271 | -0.44(-1.22%) |
Nov 07, 2018 | 35.75 | 36.32 | 35.15 | 35.84 | 3,357,463 | +0.62(+1.77%) |
Nov 06, 2018 | 35.13 | 35.59 | 34.72 | 35.21 | 2,484,794 | -0.40(-1.12%) |
Nov 05, 2018 | 35.85 | 36.17 | 35.40 | 35.61 | 1,823,847 | -0.32(-0.89%) |
Nov 02, 2018 | 36.00 | 36.67 | 35.43 | 35.93 | 2,764,561 | +0.15(+0.41%) |
Nov 01, 2018 | 34.48 | 35.89 | 34.29 | 35.79 | 2,832,697 | +1.74(+5.12%) |
Oct 31, 2018 | 33.88 | 34.86 | 33.67 | 34.05 | 3,474,406 | +0.82(+2.46%) |
Oct 30, 2018 | 32.74 | 33.55 | 32.51 | 33.23 | 2,254,244 | +0.32(+0.98%) |
Oct 29, 2018 | 33.67 | 34.17 | 32.50 | 32.91 | 2,281,161 | -0.42(-1.26%) |
Oct 26, 2018 | 32.93 | 34.05 | 32.19 | 33.33 | 4,054,039 | -0.30(-0.90%) |
Oct 25, 2018 | 33.63 | 34.24 | 32.97 | 33.63 | 3,288,821 | +0.35(+1.05%) |
Oct 24, 2018 | 36.12 | 36.34 | 33.12 | 33.28 | 5,031,307 | -3.04(-8.36%) |
Oct 23, 2018 | 37.82 | 37.92 | 36.07 | 36.31 | 3,281,113 | -2.08(-5.42%) |
Oct 22, 2018 | 37.68 | 38.69 | 37.60 | 38.40 | 3,227,609 | +0.84(+2.23%) |
Oct 19, 2018 | 37.85 | 38.09 | 36.88 | 37.56 | 5,202,103 | -0.24(-0.64%) |
Oct 18, 2018 | 37.57 | 39.58 | 37.56 | 37.80 | 14,208,355 | +2.09(+5.86%) |
Oct 17, 2018 | 35.40 | 35.72 | 34.60 | 35.71 | 7,547,391 | +0.50(+1.41%) |
Oct 16, 2018 | 34.52 | 35.31 | 34.35 | 35.21 | 2,760,915 | +0.83(+2.40%) |
Oct 15, 2018 | 34.51 | 34.91 | 34.36 | 34.39 | 2,507,499 | -0.32(-0.93%) |
Oct 12, 2018 | 35.41 | 35.56 | 34.63 | 34.71 | 2,927,455 | +0.00(+0.00%) |
Oct 11, 2018 | 34.83 | 35.24 | 34.18 | 34.71 | 3,602,410 | -0.38(-1.08%) |
Oct 10, 2018 | 36.30 | 36.44 | 35.00 | 35.09 | 4,495,657 | -1.54(-4.20%) |
Oct 09, 2018 | 37.44 | 37.69 | 36.40 | 36.62 | 5,307,498 | -1.07(-2.84%) |
Oct 08, 2018 | 39.89 | 39.90 | 37.24 | 37.70 | 7,673,240 | -3.23(-7.89%) |
Oct 05, 2018 | 41.49 | 41.50 | 40.48 | 40.93 | 4,433,678 | -1.02(-2.44%) |
Oct 04, 2018 | 42.18 | 42.55 | 41.38 | 41.95 | 6,598,349 | +0.21(+0.51%) |
Oct 03, 2018 | 43.49 | 44.22 | 41.36 | 41.73 | 14,817,298 | +1.29(+3.20%) |
Oct 02, 2018 | 39.86 | 40.73 | 39.76 | 40.44 | 4,716,114 | +0.68(+1.71%) |
Oct 01, 2018 | 39.65 | 39.86 | 38.80 | 39.76 | 3,724,517 | +0.45(+1.14%) |
Sep 28, 2018 | 39.45 | 40.24 | 39.15 | 39.31 | 3,859,800 | -0.10(-0.25%) |
Sep 27, 2018 | 39.29 | 39.71 | 39.00 | 39.41 | 2,910,848 | +0.02(+0.05%) |
Sep 26, 2018 | 40.19 | 40.19 | 38.51 | 39.39 | 8,067,197 | -0.74(-1.84%) |
Sep 25, 2018 | 40.53 | 40.81 | 39.51 | 40.13 | 5,294,765 | -0.70(-1.72%) |
Sep 24, 2018 | 41.85 | 42.51 | 40.78 | 40.83 | 4,166,543 | -1.78(-4.18%) |
Sep 21, 2018 | 42.19 | 42.81 | 41.76 | 42.61 | 5,076,722 | +0.84(+2.00%) |
Sep 20, 2018 | 42.22 | 42.40 | 41.24 | 41.77 | 4,137,920 | +0.29(+0.70%) |
Sep 19, 2018 | 41.89 | 41.96 | 40.99 | 41.48 | 3,093,714 | -0.48(-1.14%) |
Sep 18, 2018 | 42.32 | 42.62 | 41.58 | 41.96 | 2,782,128 | +0.28(+0.68%) |
Sep 17, 2018 | 41.35 | 42.33 | 41.35 | 41.67 | 3,094,907 | +0.04(+0.09%) |
Sep 14, 2018 | 40.68 | 41.75 | 40.68 | 41.64 | 2,807,109 | +0.99(+2.44%) |
Sep 13, 2018 | 41.36 | 41.72 | 40.44 | 40.64 | 2,681,319 | -0.24(-0.60%) |
Sep 12, 2018 | 40.20 | 40.91 | 39.23 | 40.89 | 4,590,706 | +1.12(+2.81%) |
Sep 11, 2018 | 40.08 | 40.27 | 39.47 | 39.77 | 3,821,737 | -1.11(-2.71%) |
Sep 10, 2018 | 40.95 | 41.54 | 40.52 | 40.88 | 3,500,308 | +0.98(+2.46%) |
Sep 07, 2018 | 39.41 | 40.69 | 39.02 | 39.89 | 5,452,147 | +0.62(+1.59%) |
Sep 06, 2018 | 41.74 | 41.77 | 39.04 | 39.27 | 6,718,343 | -2.44(-5.85%) |
Sep 05, 2018 | 42.01 | 42.06 | 40.51 | 41.71 | 3,433,339 | -0.48(-1.13%) |
Sep 04, 2018 | 42.70 | 42.73 | 41.94 | 42.19 | 2,101,782 | -1.27(-2.93%) |
Aug 31, 2018 | 43.47 | 43.47 | 43.47 | 0 | +0.29(+0.68%) | |
Aug 30, 2018 | 43.78 | 43.95 | 43.11 | 43.17 | 3,171,900 | -0.74(-1.68%) |
Aug 29, 2018 | 42.93 | 44.24 | 42.85 | 43.91 | 2,624,921 | +0.86(+1.99%) |
Aug 28, 2018 | 43.29 | 44.42 | 42.81 | 43.06 | 3,938,063 | +0.37(+0.87%) |
Aug 27, 2018 | 42.24 | 43.15 | 42.24 | 42.69 | 2,424,261 | +0.42(+0.99%) |
Aug 24, 2018 | 41.56 | 42.36 | 41.04 | 42.27 | 4,758,848 | +1.38(+3.38%) |
Aug 23, 2018 | 41.35 | 41.58 | 40.76 | 40.89 | 2,881,673 | -1.17(-2.78%) |
Aug 22, 2018 | 42.03 | 42.61 | 41.96 | 42.05 | 2,094,350 | +0.18(+0.44%) |
Aug 21, 2018 | 40.75 | 42.05 | 40.75 | 41.87 | 3,180,523 | +1.17(+2.87%) |
Aug 20, 2018 | 41.42 | 41.71 | 40.59 | 40.70 | 2,806,559 | -0.19(-0.48%) |
Aug 17, 2018 | 40.30 | 41.10 | 39.98 | 40.90 | 2,327,678 | +0.56(+1.40%) |
Aug 16, 2018 | 40.14 | 41.10 | 40.14 | 40.33 | 3,493,076 | +0.55(+1.39%) |
Aug 15, 2018 | 42.02 | 42.20 | 39.59 | 39.78 | 5,541,862 | -3.16(-7.36%) |
Aug 14, 2018 | 43.16 | 43.36 | 42.58 | 42.94 | 3,493,747 | -0.31(-0.72%) |
Aug 13, 2018 | 43.74 | 43.74 | 42.82 | 43.25 | 4,457,817 | -0.52(-1.18%) |
Aug 10, 2018 | 41.31 | 43.95 | 40.92 | 43.77 | 7,819,084 | +1.94(+4.63%) |
Aug 09, 2018 | 43.08 | 43.20 | 41.66 | 41.83 | 3,143,144 | -0.69(-1.62%) |
Aug 08, 2018 | 40.87 | 43.12 | 40.81 | 42.52 | 6,669,044 | +1.68(+4.12%) |
Aug 07, 2018 | 42.04 | 42.23 | 40.77 | 40.84 | 2,966,884 | -0.73(-1.76%) |
Aug 06, 2018 | 41.38 | 41.82 | 41.07 | 41.57 | 3,323,038 | +0.00(+0.00%) |
Aug 03, 2018 | 41.39 | 42.13 | 41.17 | 41.57 | 2,159,955 | +0.23(+0.56%) |
Aug 02, 2018 | 40.51 | 41.60 | 40.34 | 41.33 | 2,642,916 | +0.43(+1.05%) |
Aug 01, 2018 | 41.85 | 41.85 | 40.77 | 40.91 | 3,994,373 | -1.20(-2.84%) |
Jul 31, 2018 | 41.53 | 42.43 | 41.51 | 42.10 | 2,628,534 | +0.67(+1.62%) |
Jul 30, 2018 | 42.21 | 42.50 | 41.18 | 41.43 | 2,778,304 | -0.62(-1.48%) |
Jul 27, 2018 | 41.70 | 42.31 | 41.22 | 42.05 | 4,089,084 | +0.39(+0.93%) |
Jul 26, 2018 | 41.55 | 42.29 | 40.92 | 41.67 | 3,107,134 | -0.28(-0.67%) |
Jul 25, 2018 | 40.96 | 42.08 | 40.52 | 41.95 | 5,838,167 | +0.60(+1.46%) |
Jul 24, 2018 | 41.21 | 41.94 | 40.87 | 41.34 | 8,472,408 | +1.13(+2.81%) |
Jul 23, 2018 | 39.76 | 40.69 | 39.00 | 40.22 | 7,923,483 | +0.98(+2.51%) |
Jul 20, 2018 | 40.41 | 40.43 | 38.95 | 39.23 | 10,128,821 | -1.21(-2.98%) |
Jul 19, 2018 | 44.52 | 45.05 | 39.92 | 40.44 | 20,472,330 | -6.23(-13.34%) |
Jul 18, 2018 | 46.69 | 47.44 | 46.04 | 46.67 | 4,041,668 | -0.06(-0.12%) |
Jul 17, 2018 | 46.12 | 46.99 | 46.12 | 46.72 | 2,264,071 | +0.59(+1.29%) |
Jul 16, 2018 | 46.26 | 46.78 | 45.50 | 46.13 | 2,789,354 | +0.15(+0.32%) |
Jul 13, 2018 | 46.39 | 46.56 | 45.75 | 45.99 | 1,387,842 | -0.14(-0.30%) |
Jul 12, 2018 | 46.80 | 46.98 | 45.88 | 46.12 | 1,946,330 | -0.64(-1.37%) |
Jul 11, 2018 | 45.64 | 47.00 | 45.33 | 46.76 | 2,926,214 | +0.17(+0.35%) |
Jul 10, 2018 | 46.75 | 47.55 | 46.24 | 46.60 | 2,294,230 | -0.39(-0.83%) |
Jul 09, 2018 | 46.65 | 47.25 | 46.29 | 46.99 | 2,435,936 | +1.12(+2.44%) |
Jul 06, 2018 | 45.24 | 45.97 | 44.78 | 45.87 | 2,245,394 | +0.25(+0.55%) |
Jul 05, 2018 | 45.01 | 46.22 | 44.92 | 45.62 | 2,313,333 | +1.05(+2.36%) |
Jul 03, 2018 | 44.56 | 44.56 | 44.56 | 0 | -0.08(-0.17%) | |
Jul 02, 2018 | 45.21 | 46.01 | 44.26 | 44.64 | 2,210,379 | -0.97(-2.13%) |
Jun 29, 2018 | 46.04 | 44.84 | 45.62 | 3,205,303 | +0.40(+0.88%) | |
Jun 28, 2018 | 44.01 | 45.42 | 43.86 | 45.22 | 2,335,955 | +0.71(+1.60%) |
Jun 27, 2018 | 44.45 | 45.78 | 44.24 | 44.51 | 2,537,072 | -0.06(-0.13%) |
Jun 26, 2018 | 43.31 | 44.72 | 42.89 | 44.56 | 4,026,785 | +1.50(+3.48%) |
Jun 25, 2018 | 43.91 | 43.91 | 42.41 | 43.07 | 2,345,158 | -1.26(-2.85%) |
Jun 22, 2018 | 44.22 | 44.55 | 44.04 | 44.33 | 3,476,894 | +0.73(+1.67%) |
Jun 21, 2018 | 43.80 | 44.20 | 43.37 | 43.60 | 2,313,580 | -0.45(-1.02%) |
Jun 20, 2018 | 43.67 | 44.20 | 43.13 | 44.05 | 2,220,429 | +0.78(+1.80%) |
Jun 19, 2018 | 43.43 | 43.43 | 42.18 | 43.27 | 3,412,121 | -1.27(-2.86%) |
Jun 18, 2018 | 43.80 | 44.63 | 43.79 | 44.55 | 2,911,207 | +0.43(+0.97%) |
Jun 15, 2018 | 46.55 | 43.82 | 44.12 | 5,099,998 | -2.43(-5.23%) | |
Jun 14, 2018 | 47.13 | 47.33 | 46.36 | 46.55 | 2,228,084 | -0.50(-1.05%) |
Jun 13, 2018 | 48.01 | 48.16 | 46.98 | 47.05 | 2,659,067 | -0.91(-1.91%) |
Jun 12, 2018 | 48.63 | 48.78 | 47.79 | 47.96 | 1,605,209 | -0.61(-1.26%) |
Jun 11, 2018 | 47.19 | 49.23 | 46.88 | 48.57 | 5,111,353 | +1.36(+2.89%) |
Jun 08, 2018 | 47.69 | 48.16 | 47.13 | 47.21 | 2,362,996 | -0.65(-1.36%) |
Jun 07, 2018 | 48.69 | 48.77 | 47.23 | 47.86 | 2,583,534 | -0.91(-1.88%) |
Jun 06, 2018 | 48.78 | 2,952,858 | +0.66(+1.38%) | |||
Jun 05, 2018 | 47.31 | 48.16 | 47.11 | 48.12 | 2,501,435 | +0.96(+2.04%) |
Jun 04, 2018 | 46.83 | 47.50 | 46.83 | 47.15 | 2,291,250 | +0.80(+1.72%) |
Jun 01, 2018 | 47.08 | 47.31 | 46.19 | 46.36 | 2,509,843 | -0.42(-0.89%) |
May 31, 2018 | 48.63 | 49.07 | 46.52 | 46.77 | 4,138,331 | -0.46(-0.97%) |
May 30, 2018 | 46.81 | 47.35 | 46.22 | 47.23 | 1,727,212 | +1.21(+2.62%) |
May 29, 2018 | 46.29 | 46.66 | 45.56 | 46.02 | 2,028,144 | -0.61(-1.31%) |
May 25, 2018 | 46.64 | 46.64 | 46.64 | 0 | -1.19(-2.48%) | |
May 24, 2018 | 47.31 | 48.11 | 47.24 | 47.82 | 1,918,997 | +0.56(+1.19%) |
May 23, 2018 | 47.93 | 48.05 | 47.01 | 47.26 | 2,339,175 | -1.09(-2.25%) |
May 22, 2018 | 49.31 | 49.53 | 48.26 | 48.35 | 2,619,188 | -0.66(-1.35%) |
May 21, 2018 | 49.82 | 49.82 | 48.80 | 49.01 | 2,514,056 | -0.45(-0.90%) |
May 18, 2018 | 49.17 | 49.67 | 48.99 | 49.46 | 3,094,773 | +0.12(+0.24%) |
May 17, 2018 | 48.49 | 49.71 | 48.49 | 49.34 | 2,967,567 | +0.51(+1.04%) |
May 16, 2018 | 49.18 | 49.31 | 48.20 | 48.84 | 5,583,901 | -0.34(-0.69%) |
May 15, 2018 | 50.39 | 50.55 | 49.04 | 49.18 | 6,387,751 | -1.74(-3.42%) |
May 14, 2018 | 52.91 | 53.04 | 50.65 | 50.92 | 4,497,616 | -1.59(-3.02%) |
May 11, 2018 | 52.34 | 52.79 | 51.93 | 52.50 | 4,089,056 | +0.17(+0.32%) |
May 10, 2018 | 51.96 | 52.55 | 51.66 | 52.34 | 3,414,002 | +0.29(+0.56%) |
May 09, 2018 | 52.27 | 52.67 | 51.75 | 52.05 | 3,748,609 | -0.26(-0.50%) |
May 08, 2018 | 52.80 | 53.18 | 52.00 | 52.31 | 2,827,791 | -0.77(-1.45%) |
May 07, 2018 | 53.32 | 53.89 | 52.85 | 53.08 | 4,000,946 | +0.16(+0.29%) |
May 04, 2018 | 51.61 | 52.99 | 51.23 | 52.92 | 2,670,731 | +1.08(+2.08%) |
May 03, 2018 | 51.41 | 52.31 | 51.21 | 51.84 | 4,163,072 | +0.20(+0.40%) |
May 02, 2018 | 51.04 | 52.06 | 50.80 | 51.64 | 3,469,072 | +1.05(+2.08%) |
May 01, 2018 | 49.66 | 51.02 | 48.76 | 50.59 | 2,596,329 | +0.77(+1.54%) |
Apr 30, 2018 | 50.01 | 50.47 | 49.68 | 49.82 | 2,825,731 | -0.39(-0.78%) |
Apr 27, 2018 | 51.14 | 51.56 | 49.72 | 50.21 | 4,475,970 | -1.30(-2.53%) |
Apr 26, 2018 | 52.79 | 53.59 | 50.99 | 51.51 | 6,004,520 | +0.96(+1.91%) |
Apr 25, 2018 | 49.23 | 51.02 | 48.62 | 50.55 | 4,892,609 | +1.10(+2.22%) |
Apr 24, 2018 | 50.08 | 50.79 | 48.55 | 49.45 | 7,458,289 | -1.05(-2.08%) |
Apr 23, 2018 | 53.09 | 53.43 | 50.11 | 50.50 | 13,494,889 | -7.89(-13.51%) |
Apr 20, 2018 | 58.21 | 58.52 | 55.94 | 58.39 | 7,847,453 | -0.21(-0.37%) |
Apr 19, 2018 | 58.91 | 60.67 | 57.95 | 58.61 | 12,104,687 | +0.81(+1.40%) |
Apr 18, 2018 | 56.69 | 58.65 | 55.71 | 57.80 | 8,908,378 | +2.26(+4.06%) |
Apr 17, 2018 | 53.88 | 55.94 | 53.28 | 55.54 | 6,242,964 | +1.99(+3.73%) |
Apr 16, 2018 | 54.05 | 54.98 | 52.94 | 53.55 | 5,727,116 | +0.07(+0.13%) |
Apr 13, 2018 | 53.47 | 53.89 | 52.81 | 53.48 | 2,760,203 | +0.48(+0.90%) |
Apr 12, 2018 | 52.25 | 53.84 | 51.74 | 53.00 | 5,884,805 | +0.49(+0.93%) |
Apr 11, 2018 | 52.35 | 53.41 | 51.23 | 52.51 | 5,585,237 | -0.11(-0.20%) |
Apr 10, 2018 | 50.40 | 53.69 | 50.26 | 52.62 | 9,222,243 | +3.37(+6.84%) |
Apr 09, 2018 | 48.44 | 50.62 | 47.99 | 49.25 | 6,998,611 | +2.50(+5.35%) |
Apr 06, 2018 | 45.91 | 47.43 | 45.83 | 46.75 | 4,179,567 | +0.43(+0.92%) |
Apr 05, 2018 | 45.93 | 47.42 | 45.88 | 46.33 | 3,060,652 | +0.67(+1.47%) |
Apr 04, 2018 | 43.20 | 45.80 | 43.02 | 45.65 | 3,769,058 | +1.53(+3.46%) |
Apr 03, 2018 | 43.43 | 44.41 | 43.43 | 44.13 | 2,995,163 | +0.98(+2.28%) |