Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 47.28 | 47.66 | 46.31 | 46.57 | 561,676 | -0.65(-1.37%) |
Apr 29, 2019 | 46.71 | 47.50 | 46.51 | 47.22 | 594,483 | +0.44(+0.93%) |
Apr 26, 2019 | 46.20 | 46.91 | 45.91 | 46.78 | 659,037 | +0.58(+1.26%) |
Apr 25, 2019 | 45.88 | 46.49 | 45.25 | 46.20 | 528,504 | +0.21(+0.46%) |
Apr 24, 2019 | 44.69 | 46.85 | 44.53 | 45.99 | 1,160,747 | +1.47(+3.31%) |
Apr 23, 2019 | 44.92 | 45.51 | 43.93 | 44.51 | 806,349 | -0.31(-0.69%) |
Apr 22, 2019 | 44.84 | 45.29 | 44.35 | 44.82 | 571,453 | -0.02(-0.04%) |
Apr 18, 2019 | 43.53 | 44.89 | 43.53 | 44.84 | 664,530 | +1.19(+2.73%) |
Apr 17, 2019 | 44.41 | 45.00 | 43.43 | 43.65 | 775,412 | -0.70(-1.58%) |
Apr 16, 2019 | 45.29 | 45.49 | 43.87 | 44.35 | 909,319 | -0.93(-2.05%) |
Apr 15, 2019 | 45.56 | 45.64 | 44.97 | 45.28 | 537,209 | -0.41(-0.90%) |
Apr 12, 2019 | 46.16 | 46.16 | 45.25 | 45.69 | 686,062 | -0.47(-1.03%) |
Apr 11, 2019 | 45.81 | 46.52 | 45.77 | 46.16 | 581,025 | +0.25(+0.56%) |
Apr 10, 2019 | 45.83 | 46.10 | 45.28 | 45.90 | 504,777 | -0.08(-0.18%) |
Apr 09, 2019 | 45.30 | 46.16 | 44.95 | 45.99 | 931,394 | +0.62(+1.36%) |
Apr 08, 2019 | 46.99 | 47.22 | 45.28 | 45.37 | 787,583 | -1.90(-4.02%) |
Apr 05, 2019 | 46.54 | 47.33 | 46.12 | 47.27 | 632,342 | +0.62(+1.33%) |
Apr 04, 2019 | 46.56 | 46.80 | 45.85 | 46.65 | 972,283 | +0.18(+0.39%) |
Apr 03, 2019 | 47.40 | 47.40 | 46.41 | 46.47 | 619,075 | -0.66(-1.39%) |
Apr 02, 2019 | 46.67 | 47.23 | 46.08 | 47.12 | 854,889 | -0.12(-0.25%) |
Apr 01, 2019 | 48.65 | 48.84 | 46.44 | 47.24 | 993,635 | -0.96(-1.98%) |
Mar 29, 2019 | 47.40 | 48.62 | 47.34 | 48.20 | 1,248,755 | +0.90(+1.91%) |
Mar 28, 2019 | 46.06 | 47.68 | 45.90 | 47.30 | 1,498,212 | +1.35(+2.93%) |
Mar 27, 2019 | 45.50 | 46.29 | 45.27 | 45.95 | 1,209,904 | +1.14(+2.54%) |
Mar 26, 2019 | 44.76 | 45.27 | 44.52 | 44.81 | 993,276 | +0.43(+0.96%) |
Mar 25, 2019 | 45.18 | 45.38 | 43.91 | 44.38 | 1,326,671 | -0.95(-2.09%) |
Mar 22, 2019 | 44.38 | 45.51 | 43.92 | 45.33 | 3,832,394 | +2.65(+6.21%) |
Mar 21, 2019 | 42.86 | 43.29 | 42.50 | 42.68 | 600,702 | -0.22(-0.51%) |
Mar 20, 2019 | 43.03 | 43.38 | 42.44 | 42.90 | 493,675 | +0.14(+0.32%) |
Mar 19, 2019 | 43.09 | 43.16 | 41.99 | 42.76 | 806,254 | -0.33(-0.76%) |
Mar 18, 2019 | 43.18 | 43.41 | 42.13 | 43.09 | 650,869 | +0.13(+0.30%) |
Mar 15, 2019 | 42.33 | 43.37 | 42.10 | 42.96 | 1,797,166 | +0.88(+2.10%) |
Mar 14, 2019 | 42.19 | 42.36 | 41.40 | 42.08 | 700,188 | -0.13(-0.30%) |
Mar 13, 2019 | 41.35 | 42.81 | 41.35 | 42.21 | 1,660,301 | +0.87(+2.11%) |
Mar 12, 2019 | 40.60 | 42.09 | 40.32 | 41.34 | 823,138 | +0.65(+1.59%) |
Mar 11, 2019 | 40.73 | 40.93 | 40.32 | 40.69 | 536,461 | -0.01(-0.02%) |
Mar 08, 2019 | 40.15 | 40.79 | 39.61 | 40.70 | 545,115 | +0.17(+0.43%) |
Mar 07, 2019 | 40.63 | 41.18 | 40.02 | 40.53 | 710,617 | -0.28(-0.69%) |
Mar 06, 2019 | 41.32 | 41.50 | 40.73 | 40.81 | 1,007,176 | -0.66(-1.60%) |
Mar 05, 2019 | 40.49 | 41.87 | 39.56 | 41.47 | 1,934,095 | +1.98(+5.00%) |
Mar 04, 2019 | 39.51 | 39.92 | 38.80 | 39.50 | 1,023,761 | +0.06(+0.16%) |
Mar 01, 2019 | 40.12 | 41.44 | 39.10 | 39.43 | 1,828,915 | -0.36(-0.89%) |
Feb 28, 2019 | 38.65 | 39.84 | 38.24 | 39.79 | 1,078,782 | +0.86(+2.22%) |
Feb 27, 2019 | 38.69 | 41.23 | 38.41 | 38.92 | 3,178,433 | +0.88(+2.32%) |
Feb 26, 2019 | 38.16 | 38.49 | 37.76 | 38.04 | 1,654,714 | -0.07(-0.19%) |
Feb 25, 2019 | 38.50 | 38.95 | 37.71 | 38.11 | 926,283 | -0.05(-0.12%) |
Feb 22, 2019 | 37.38 | 38.26 | 37.05 | 38.16 | 1,122,308 | +0.77(+2.07%) |
Feb 21, 2019 | 39.71 | 39.71 | 37.22 | 37.38 | 2,651,381 | -2.20(-5.56%) |
Feb 20, 2019 | 39.67 | 40.04 | 39.21 | 39.59 | 664,314 | +0.16(+0.42%) |
Feb 19, 2019 | 40.09 | 40.49 | 39.34 | 39.42 | 1,523,581 | -1.78(-4.31%) |
Feb 15, 2019 | 40.05 | 41.23 | 39.66 | 41.20 | 1,182,291 | +1.59(+4.02%) |
Feb 14, 2019 | 39.26 | 40.03 | 39.18 | 39.61 | 438,974 | +0.25(+0.62%) |
Feb 13, 2019 | 39.90 | 40.20 | 38.90 | 39.36 | 934,260 | -0.46(-1.17%) |
Feb 12, 2019 | 40.08 | 40.48 | 39.56 | 39.82 | 821,523 | -0.05(-0.11%) |
Feb 11, 2019 | 39.17 | 40.03 | 39.11 | 39.87 | 930,232 | +0.75(+1.91%) |
Feb 08, 2019 | 39.10 | 39.50 | 38.48 | 39.12 | 1,135,491 | -0.44(-1.12%) |
Feb 07, 2019 | 38.82 | 39.85 | 38.62 | 39.56 | 954,923 | +0.69(+1.77%) |
Feb 06, 2019 | 39.66 | 40.07 | 38.57 | 38.88 | 1,502,049 | -0.74(-1.87%) |
Feb 05, 2019 | 38.06 | 40.20 | 37.85 | 39.62 | 3,756,587 | +1.61(+4.24%) |
Feb 04, 2019 | 37.48 | 39.48 | 37.40 | 38.01 | 8,706,113 | +3.13(+8.98%) |
Feb 01, 2019 | 37.88 | 38.68 | 34.67 | 34.87 | 7,595,033 | -3.42(-8.94%) |
Jan 31, 2019 | 38.25 | 38.76 | 38.06 | 38.30 | 685,899 | +0.14(+0.36%) |
Jan 30, 2019 | 38.49 | 39.03 | 38.04 | 38.16 | 788,672 | -0.17(-0.45%) |
Jan 29, 2019 | 38.58 | 38.94 | 37.71 | 38.33 | 550,248 | -0.28(-0.73%) |
Jan 28, 2019 | 38.03 | 39.11 | 37.29 | 38.61 | 767,497 | +0.42(+1.09%) |
Jan 25, 2019 | 41.59 | 41.84 | 38.13 | 38.20 | 1,505,115 | -3.19(-7.70%) |
Jan 24, 2019 | 40.55 | 41.69 | 40.08 | 41.38 | 828,644 | +0.80(+1.96%) |
Jan 23, 2019 | 37.93 | 40.93 | 37.79 | 40.59 | 2,619,061 | +2.89(+7.66%) |
Jan 22, 2019 | 38.71 | 38.81 | 37.59 | 37.70 | 494,931 | -1.11(-2.87%) |
Jan 18, 2019 | 39.03 | 39.57 | 38.37 | 38.81 | 631,419 | -0.08(-0.21%) |
Jan 17, 2019 | 38.20 | 38.99 | 38.10 | 38.89 | 688,926 | +0.68(+1.78%) |
Jan 16, 2019 | 38.30 | 38.84 | 37.95 | 38.22 | 464,060 | -0.26(-0.68%) |
Jan 15, 2019 | 38.56 | 38.86 | 38.04 | 38.48 | 487,384 | +0.06(+0.17%) |
Jan 14, 2019 | 38.41 | 39.63 | 38.03 | 38.41 | 590,189 | -0.13(-0.33%) |
Jan 11, 2019 | 38.41 | 38.73 | 38.03 | 38.54 | 463,791 | +0.07(+0.19%) |
Jan 10, 2019 | 38.48 | 39.04 | 38.18 | 38.47 | 410,411 | -0.14(-0.35%) |
Jan 09, 2019 | 39.63 | 39.84 | 38.48 | 38.60 | 607,977 | -0.99(-2.49%) |
Jan 08, 2019 | 38.99 | 39.61 | 38.41 | 39.59 | 597,620 | +0.90(+2.32%) |
Jan 07, 2019 | 37.77 | 38.97 | 37.54 | 38.70 | 612,312 | +0.90(+2.37%) |
Jan 04, 2019 | 36.86 | 37.84 | 36.44 | 37.80 | 541,200 | +1.30(+3.57%) |
Jan 03, 2019 | 36.03 | 37.08 | 35.62 | 36.49 | 396,581 | +0.15(+0.42%) |
Jan 02, 2019 | 35.90 | 36.82 | 35.25 | 36.34 | 408,783 | +0.29(+0.80%) |
Dec 31, 2018 | 36.62 | 37.08 | 35.60 | 36.05 | 736,545 | -0.56(-1.53%) |
Dec 28, 2018 | 37.13 | 37.38 | 36.25 | 36.61 | 604,365 | -0.41(-1.10%) |
Dec 27, 2018 | 37.73 | 37.82 | 36.40 | 37.02 | 397,658 | -0.88(-2.32%) |
Dec 26, 2018 | 36.91 | 38.20 | 36.75 | 37.90 | 564,334 | +1.07(+2.90%) |
Dec 24, 2018 | 36.85 | 37.13 | 36.31 | 36.83 | 388,370 | -0.14(-0.37%) |
Dec 21, 2018 | 38.43 | 38.68 | 36.88 | 36.97 | 1,013,164 | -1.28(-3.34%) |
Dec 20, 2018 | 39.23 | 39.34 | 37.56 | 38.24 | 531,154 | -1.01(-2.56%) |
Dec 19, 2018 | 40.55 | 40.81 | 38.76 | 39.25 | 575,289 | -1.01(-2.52%) |
Dec 18, 2018 | 40.94 | 41.09 | 39.68 | 40.26 | 704,298 | -0.06(-0.16%) |
Dec 17, 2018 | 41.11 | 41.11 | 39.85 | 40.33 | 745,175 | -0.80(-1.94%) |
Dec 14, 2018 | 41.47 | 41.75 | 40.81 | 41.12 | 592,991 | -0.59(-1.41%) |
Dec 13, 2018 | 40.79 | 41.98 | 40.50 | 41.71 | 1,048,387 | +1.09(+2.67%) |
Dec 12, 2018 | 40.44 | 41.24 | 39.79 | 40.62 | 576,909 | +0.31(+0.76%) |
Dec 11, 2018 | 40.44 | 40.70 | 39.17 | 40.32 | 786,890 | +0.47(+1.18%) |
Dec 10, 2018 | 41.35 | 41.72 | 39.75 | 39.85 | 826,161 | -0.98(-2.40%) |
Dec 07, 2018 | 41.33 | 42.22 | 40.76 | 40.82 | 1,016,366 | -0.67(-1.61%) |
Dec 06, 2018 | 40.91 | 41.84 | 40.91 | 41.49 | 815,152 | -0.08(-0.20%) |
Dec 04, 2018 | 42.22 | 42.55 | 41.04 | 41.58 | 1,200,116 | -0.78(-1.84%) |
Dec 03, 2018 | 43.78 | 43.93 | 42.04 | 42.35 | 914,173 | -1.10(-2.54%) |
Nov 30, 2018 | 43.65 | 44.17 | 43.02 | 43.46 | 813,292 | -0.19(-0.44%) |
Nov 29, 2018 | 43.31 | 44.74 | 43.29 | 43.65 | 1,400,397 | +0.29(+0.67%) |
Nov 28, 2018 | 45.96 | 46.77 | 42.99 | 43.36 | 2,996,739 | -3.52(-7.51%) |
Nov 27, 2018 | 51.96 | 53.29 | 44.01 | 46.88 | 6,873,657 | -5.34(-10.23%) |
Nov 26, 2018 | 52.32 | 52.70 | 51.73 | 52.22 | 612,267 | +0.34(+0.66%) |
Nov 23, 2018 | 51.45 | 52.68 | 51.18 | 51.88 | 197,332 | -0.12(-0.23%) |
Nov 21, 2018 | 52.00 | 52.00 | 52.00 | 0 | -0.70(-1.32%) | |
Nov 20, 2018 | 51.20 | 53.31 | 50.87 | 52.70 | 799,785 | +0.71(+1.36%) |
Nov 19, 2018 | 53.15 | 53.15 | 50.80 | 51.99 | 973,016 | -1.37(-2.56%) |
Nov 16, 2018 | 52.98 | 54.41 | 51.72 | 53.36 | 1,299,059 | -0.11(-0.20%) |
Nov 15, 2018 | 50.93 | 54.84 | 49.72 | 53.47 | 2,620,483 | +2.54(+5.00%) |
Nov 14, 2018 | 50.67 | 51.41 | 50.36 | 50.92 | 502,885 | +0.41(+0.81%) |
Nov 13, 2018 | 50.67 | 51.04 | 49.89 | 50.51 | 528,633 | -0.12(-0.23%) |
Nov 12, 2018 | 49.73 | 51.47 | 49.33 | 50.63 | 771,114 | +0.63(+1.27%) |
Nov 09, 2018 | 50.06 | 50.44 | 48.99 | 50.00 | 844,763 | -0.17(-0.34%) |
Nov 08, 2018 | 50.17 | 51.25 | 49.31 | 50.17 | 761,804 | -0.70(-1.38%) |
Nov 07, 2018 | 48.72 | 51.47 | 48.71 | 50.87 | 1,975,403 | +2.64(+5.48%) |
Nov 06, 2018 | 48.95 | 49.68 | 47.64 | 48.23 | 1,777,556 | -0.95(-1.93%) |
Nov 05, 2018 | 49.85 | 50.05 | 49.03 | 49.18 | 569,073 | -0.38(-0.76%) |
Nov 02, 2018 | 49.56 | 50.27 | 48.45 | 49.55 | 776,858 | +0.16(+0.33%) |
Nov 01, 2018 | 49.45 | 50.22 | 49.27 | 49.39 | 635,414 | +0.20(+0.40%) |
Oct 31, 2018 | 48.70 | 50.01 | 48.12 | 49.19 | 1,128,895 | +0.79(+1.64%) |
Oct 30, 2018 | 44.18 | 48.58 | 43.66 | 48.40 | 3,417,580 | +4.32(+9.80%) |
Oct 29, 2018 | 46.60 | 46.87 | 43.53 | 44.08 | 1,044,214 | -2.08(-4.51%) |
Oct 26, 2018 | 47.17 | 47.17 | 45.78 | 46.16 | 669,204 | -1.27(-2.68%) |
Oct 25, 2018 | 47.16 | 48.11 | 46.89 | 47.43 | 562,363 | +0.66(+1.41%) |
Oct 24, 2018 | 46.86 | 47.83 | 46.69 | 46.78 | 554,111 | -0.10(-0.21%) |
Oct 23, 2018 | 46.60 | 47.37 | 46.21 | 46.88 | 564,736 | -0.21(-0.44%) |
Oct 22, 2018 | 48.56 | 48.67 | 47.01 | 47.08 | 618,000 | -0.22(-0.46%) |
Oct 19, 2018 | 47.86 | 48.57 | 47.15 | 47.30 | 778,632 | -0.88(-1.83%) |
Oct 18, 2018 | 48.53 | 49.08 | 47.95 | 48.18 | 790,285 | -0.36(-0.74%) |
Oct 17, 2018 | 47.15 | 48.67 | 46.88 | 48.54 | 807,502 | +1.33(+2.83%) |
Oct 16, 2018 | 47.06 | 47.69 | 46.37 | 47.21 | 1,076,138 | +0.30(+0.63%) |
Oct 15, 2018 | 48.45 | 48.54 | 46.88 | 46.91 | 827,938 | -0.81(-1.70%) |
Oct 12, 2018 | 47.70 | 48.18 | 46.48 | 47.72 | 1,509,147 | +0.44(+0.93%) |
Oct 11, 2018 | 48.53 | 48.66 | 47.07 | 47.28 | 1,362,702 | -1.43(-2.94%) |
Oct 10, 2018 | 49.09 | 49.47 | 48.14 | 48.72 | 1,634,415 | -0.80(-1.62%) |
Oct 09, 2018 | 48.32 | 49.58 | 48.22 | 49.52 | 4,002,328 | +4.04(+8.89%) |
Oct 08, 2018 | 44.33 | 45.59 | 44.33 | 45.48 | 734,762 | +0.06(+0.14%) |
Oct 05, 2018 | 45.24 | 45.76 | 44.52 | 45.41 | 753,908 | -0.14(-0.30%) |
Oct 04, 2018 | 44.70 | 45.94 | 44.70 | 45.55 | 1,193,865 | +0.65(+1.45%) |
Oct 03, 2018 | 45.10 | 45.79 | 44.87 | 44.90 | 812,019 | -0.33(-0.74%) |
Oct 02, 2018 | 45.71 | 45.91 | 44.43 | 45.23 | 1,133,315 | +0.79(+1.79%) |
Oct 01, 2018 | 46.71 | 46.86 | 44.02 | 44.44 | 1,515,292 | -1.81(-3.92%) |
Sep 28, 2018 | 46.14 | 46.38 | 45.75 | 46.25 | 1,446,839 | +0.20(+0.43%) |
Sep 27, 2018 | 45.39 | 46.14 | 45.04 | 46.05 | 1,842,656 | +0.83(+1.83%) |
Sep 26, 2018 | 41.84 | 46.24 | 41.22 | 45.22 | 10,328,545 | +3.54(+8.50%) |
Sep 25, 2018 | 41.84 | 42.40 | 41.66 | 41.68 | 856,737 | -0.10(-0.24%) |
Sep 24, 2018 | 41.56 | 41.82 | 40.51 | 41.78 | 1,310,251 | +0.08(+0.19%) |
Sep 21, 2018 | 42.24 | 42.75 | 41.68 | 41.70 | 1,332,422 | -0.43(-1.03%) |
Sep 20, 2018 | 42.29 | 42.74 | 41.84 | 42.13 | 1,098,172 | +0.10(+0.24%) |
Sep 19, 2018 | 41.72 | 42.18 | 41.67 | 42.03 | 899,906 | +0.24(+0.58%) |
Sep 18, 2018 | 41.79 | 42.09 | 41.72 | 41.79 | 885,470 | -0.05(-0.11%) |
Sep 17, 2018 | 42.25 | 42.25 | 41.68 | 41.83 | 844,966 | -0.41(-0.98%) |
Sep 14, 2018 | 42.32 | 42.39 | 41.69 | 42.25 | 661,665 | -0.13(-0.30%) |
Sep 13, 2018 | 42.09 | 42.39 | 41.74 | 42.37 | 543,894 | +0.53(+1.27%) |
Sep 12, 2018 | 42.17 | 42.37 | 41.82 | 41.84 | 886,172 | -0.32(-0.77%) |
Sep 11, 2018 | 41.72 | 42.57 | 41.50 | 42.17 | 1,311,173 | +0.23(+0.54%) |
Sep 10, 2018 | 41.45 | 42.02 | 40.99 | 41.94 | 1,047,566 | +0.53(+1.28%) |
Sep 07, 2018 | 41.03 | 41.76 | 40.65 | 41.41 | 1,123,989 | -0.24(-0.58%) |
Sep 06, 2018 | 41.69 | 41.89 | 41.44 | 41.65 | 626,197 | +0.14(+0.35%) |
Sep 05, 2018 | 41.29 | 41.67 | 41.03 | 41.51 | 789,632 | +0.21(+0.50%) |
Sep 04, 2018 | 41.62 | 41.81 | 40.98 | 41.30 | 1,000,610 | -0.30(-0.72%) |
Aug 31, 2018 | 41.60 | 41.60 | 41.60 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 42.19 | 42.28 | 41.38 | 41.60 | 1,160,455 | -0.38(-0.90%) |
Aug 29, 2018 | 41.57 | 42.34 | 41.49 | 41.98 | 2,191,280 | +0.63(+1.53%) |
Aug 28, 2018 | 40.88 | 41.49 | 40.78 | 41.35 | 1,597,048 | +0.75(+1.84%) |
Aug 27, 2018 | 40.80 | 40.99 | 40.16 | 40.60 | 2,159,383 | +0.28(+0.69%) |
Aug 24, 2018 | 38.53 | 40.85 | 38.41 | 40.32 | 5,371,599 | +1.78(+4.61%) |
Aug 23, 2018 | 38.56 | 38.99 | 38.26 | 38.54 | 670,398 | -0.01(-0.02%) |
Aug 22, 2018 | 38.40 | 39.27 | 38.15 | 38.55 | 1,088,691 | -0.16(-0.42%) |
Aug 21, 2018 | 38.34 | 40.25 | 38.06 | 38.71 | 2,481,962 | +0.18(+0.47%) |
Aug 20, 2018 | 39.50 | 39.96 | 38.30 | 38.53 | 1,281,348 | -1.09(-2.75%) |
Aug 17, 2018 | 39.16 | 40.44 | 38.89 | 39.62 | 2,245,539 | +0.19(+0.48%) |
Aug 16, 2018 | 38.35 | 39.52 | 38.18 | 39.43 | 1,465,128 | +1.03(+2.68%) |
Aug 15, 2018 | 39.42 | 39.53 | 38.15 | 38.41 | 1,835,618 | -0.38(-0.98%) |
Aug 14, 2018 | 38.08 | 39.19 | 37.72 | 38.78 | 2,567,820 | +1.07(+2.85%) |
Aug 13, 2018 | 37.25 | 38.27 | 36.40 | 37.71 | 3,100,001 | +1.40(+3.85%) |
Aug 10, 2018 | 37.01 | 38.05 | 36.24 | 36.31 | 2,147,309 | -0.87(-2.34%) |
Aug 09, 2018 | 35.25 | 38.21 | 35.12 | 37.18 | 5,156,329 | +2.25(+6.45%) |
Aug 08, 2018 | 34.85 | 36.82 | 34.13 | 34.93 | 8,573,493 | -1.91(-5.19%) |
Aug 07, 2018 | 37.96 | 38.11 | 36.75 | 36.84 | 3,367,545 | -1.13(-2.98%) |
Aug 06, 2018 | 37.72 | 38.16 | 37.17 | 37.97 | 1,769,969 | +0.04(+0.09%) |
Aug 03, 2018 | 38.09 | 38.83 | 37.48 | 37.94 | 2,198,713 | -0.06(-0.17%) |
Aug 02, 2018 | 37.92 | 38.30 | 37.17 | 38.00 | 2,245,314 | +0.08(+0.21%) |
Aug 01, 2018 | 38.36 | 38.43 | 37.61 | 37.92 | 1,691,874 | +0.28(+0.74%) |
Jul 31, 2018 | 37.52 | 38.15 | 36.47 | 37.64 | 2,260,374 | -0.09(-0.24%) |
Jul 30, 2018 | 38.61 | 39.45 | 37.51 | 37.73 | 2,481,269 | -0.95(-2.46%) |
Jul 27, 2018 | 40.04 | 40.04 | 38.04 | 38.68 | 2,300,155 | -1.19(-2.99%) |
Jul 26, 2018 | 40.15 | 40.77 | 39.43 | 39.87 | 2,034,722 | -0.21(-0.51%) |
Jul 25, 2018 | 41.39 | 41.47 | 39.41 | 40.08 | 3,496,446 | -1.16(-2.81%) |
Jul 24, 2018 | 41.82 | 42.50 | 40.78 | 41.24 | 3,714,318 | -0.53(-1.27%) |
Jul 23, 2018 | 45.07 | 41.32 | 41.77 | 7,416,798 | -4.51(-9.75%) | |
Jul 20, 2018 | 45.99 | 46.97 | 45.76 | 46.28 | 1,525,506 | +0.53(+1.16%) |
Jul 19, 2018 | 47.72 | 48.33 | 45.48 | 45.75 | 3,025,540 | -2.33(-4.85%) |
Jul 18, 2018 | 46.32 | 49.49 | 45.56 | 48.08 | 6,309,363 | +1.85(+4.00%) |
Jul 17, 2018 | 45.80 | 46.42 | 45.39 | 46.23 | 976,794 | +0.12(+0.25%) |
Jul 16, 2018 | 47.54 | 47.54 | 44.99 | 46.12 | 3,089,077 | -1.92(-4.00%) |
Jul 13, 2018 | 48.19 | 49.80 | 47.71 | 48.04 | 2,439,030 | -0.11(-0.22%) |
Jul 12, 2018 | 45.66 | 50.08 | 45.40 | 48.15 | 6,986,558 | +4.79(+11.05%) |
Jul 11, 2018 | 45.45 | 45.85 | 42.88 | 43.36 | 3,667,410 | -2.21(-4.84%) |
Jul 10, 2018 | 45.86 | 45.97 | 45.03 | 45.56 | 458,687 | -0.35(-0.76%) |
Jul 09, 2018 | 46.03 | 46.62 | 45.89 | 45.91 | 510,475 | -0.08(-0.18%) |
Jul 06, 2018 | 45.89 | 46.64 | 45.86 | 45.99 | 384,658 | +0.19(+0.41%) |
Jul 05, 2018 | 45.43 | 45.88 | 44.87 | 45.80 | 667,512 | +0.65(+1.43%) |
Jul 03, 2018 | 45.16 | 45.16 | 45.16 | 0 | +0.25(+0.56%) | |
Jul 02, 2018 | 45.28 | 45.42 | 44.35 | 44.91 | 785,898 | -0.59(-1.30%) |
Jun 29, 2018 | 46.54 | 46.54 | 45.35 | 45.50 | 757,606 | -0.93(-2.01%) |
Jun 28, 2018 | 45.76 | 46.58 | 45.20 | 46.43 | 653,392 | +0.60(+1.31%) |
Jun 27, 2018 | 45.83 | 46.38 | 45.67 | 45.83 | 866,507 | +0.00(+0.00%) |
Jun 26, 2018 | 46.06 | 46.36 | 45.40 | 45.83 | 1,047,811 | -0.22(-0.49%) |
Jun 25, 2018 | 48.64 | 48.85 | 46.01 | 46.06 | 1,010,561 | -2.68(-5.50%) |
Jun 22, 2018 | 50.38 | 50.62 | 48.48 | 48.74 | 1,890,598 | -1.38(-2.76%) |
Jun 21, 2018 | 49.12 | 50.90 | 48.58 | 50.12 | 978,373 | +0.90(+1.82%) |
Jun 20, 2018 | 46.51 | 52.21 | 45.84 | 49.22 | 4,641,112 | +2.58(+5.54%) |
Jun 19, 2018 | 46.60 | 46.98 | 46.36 | 46.64 | 949,757 | -0.09(-0.19%) |
Jun 18, 2018 | 45.97 | 46.94 | 45.90 | 46.73 | 1,141,846 | +0.70(+1.52%) |
Jun 15, 2018 | 46.28 | 46.83 | 46.03 | 1,414,394 | -0.80(-1.70%) | |
Jun 14, 2018 | 46.39 | 47.38 | 46.27 | 46.83 | 919,596 | +0.57(+1.24%) |
Jun 13, 2018 | 47.85 | 47.89 | 45.98 | 46.25 | 750,108 | -1.42(-2.97%) |
Jun 12, 2018 | 46.99 | 47.97 | 46.76 | 47.67 | 1,279,077 | +0.87(+1.86%) |
Jun 11, 2018 | 46.61 | 47.06 | 46.25 | 46.80 | 717,460 | +0.15(+0.33%) |
Jun 08, 2018 | 46.27 | 46.74 | 45.98 | 46.65 | 510,860 | +0.11(+0.23%) |
Jun 07, 2018 | 46.58 | 46.87 | 46.06 | 46.54 | 507,274 | +0.12(+0.25%) |
Jun 06, 2018 | 46.10 | 46.55 | 45.67 | 46.42 | 588,522 | +0.42(+0.92%) |
Jun 05, 2018 | 45.71 | 46.32 | 45.31 | 46.00 | 917,623 | +0.19(+0.41%) |
Jun 04, 2018 | 46.17 | 46.36 | 45.50 | 45.81 | 492,602 | -0.17(-0.37%) |
Jun 01, 2018 | 46.26 | 46.68 | 45.84 | 45.98 | 453,697 | -0.08(-0.18%) |
May 31, 2018 | 46.65 | 47.04 | 45.97 | 46.06 | 479,151 | -0.74(-1.57%) |
May 30, 2018 | 46.57 | 47.18 | 46.17 | 46.80 | 602,427 | +0.48(+1.03%) |
May 29, 2018 | 46.92 | 47.00 | 46.03 | 46.32 | 982,716 | -0.89(-1.88%) |
May 25, 2018 | 47.21 | 47.21 | 47.21 | 0 | -0.11(-0.23%) | |
May 24, 2018 | 46.83 | 47.67 | 46.54 | 47.32 | 612,843 | +0.41(+0.88%) |
May 23, 2018 | 45.89 | 47.87 | 45.73 | 46.91 | 2,148,064 | +0.98(+2.13%) |
May 22, 2018 | 45.45 | 46.19 | 45.45 | 45.93 | 725,714 | +0.58(+1.29%) |
May 21, 2018 | 45.77 | 46.09 | 45.31 | 45.35 | 1,112,500 | -0.30(-0.67%) |
May 18, 2018 | 46.67 | 46.67 | 45.54 | 45.65 | 1,386,331 | -0.91(-1.96%) |
May 17, 2018 | 47.14 | 47.32 | 46.29 | 46.57 | 894,817 | -0.66(-1.41%) |
May 16, 2018 | 46.55 | 47.54 | 46.55 | 47.23 | 1,402,691 | +0.68(+1.46%) |
May 15, 2018 | 45.67 | 46.58 | 45.31 | 46.55 | 1,319,692 | +0.92(+2.03%) |
May 14, 2018 | 47.08 | 47.15 | 45.13 | 45.62 | 2,883,254 | -1.52(-3.22%) |
May 11, 2018 | 50.68 | 50.76 | 47.10 | 47.14 | 3,160,765 | -3.51(-6.93%) |
May 10, 2018 | 50.40 | 51.22 | 50.11 | 50.65 | 1,011,011 | +0.12(+0.25%) |
May 09, 2018 | 50.04 | 50.89 | 46.49 | 50.53 | 3,546,872 | -1.95(-3.71%) |
May 08, 2018 | 52.76 | 53.17 | 52.34 | 52.48 | 1,604,375 | -0.35(-0.66%) |
May 07, 2018 | 53.83 | 54.15 | 52.73 | 52.82 | 936,925 | -0.88(-1.63%) |
May 04, 2018 | 52.73 | 54.04 | 52.04 | 53.70 | 831,570 | +0.80(+1.52%) |
May 03, 2018 | 54.22 | 54.22 | 52.09 | 52.90 | 1,069,807 | -1.89(-3.46%) |
May 02, 2018 | 56.17 | 56.17 | 54.70 | 54.79 | 583,832 | -1.62(-2.87%) |