Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 58.24 | 59.35 | 58.24 | 59.35 | 4,923 | -0.22(-0.37%) |
Apr 29, 2019 | 58.72 | 59.57 | 58.55 | 59.57 | 4,477 | +0.79(+1.34%) |
Apr 26, 2019 | 59.37 | 59.37 | 58.78 | 58.78 | 2,400 | +0.23(+0.40%) |
Apr 25, 2019 | 58.98 | 59.45 | 58.55 | 58.55 | 2,565 | -2.04(-3.37%) |
Apr 24, 2019 | 59.47 | 60.59 | 59.47 | 60.59 | 1,287 | +0.06(+0.10%) |
Apr 23, 2019 | 60.43 | 60.78 | 60.20 | 60.53 | 3,429 | -0.06(-0.10%) |
Apr 22, 2019 | 60.91 | 61.23 | 60.59 | 60.59 | 2,333 | -0.68(-1.12%) |
Apr 18, 2019 | 60.70 | 61.76 | 60.60 | 61.27 | 4,100 | +0.06(+0.11%) |
Apr 17, 2019 | 61.49 | 61.86 | 61.17 | 61.21 | 5,298 | +0.17(+0.28%) |
Apr 16, 2019 | 59.94 | 62.12 | 59.94 | 61.04 | 39,101 | +0.18(+0.30%) |
Apr 15, 2019 | 60.91 | 60.91 | 60.60 | 60.86 | 7,709 | +0.78(+1.30%) |
Apr 12, 2019 | 60.53 | 60.53 | 59.66 | 60.08 | 8,300 | +0.53(+0.89%) |
Apr 11, 2019 | 59.33 | 60.09 | 59.17 | 59.55 | 3,903 | +2.21(+3.86%) |
Apr 10, 2019 | 57.47 | 57.83 | 57.10 | 57.34 | 3,163 | -0.30(-0.51%) |
Apr 09, 2019 | 57.21 | 57.63 | 56.84 | 57.63 | 3,493 | -0.65(-1.12%) |
Apr 08, 2019 | 58.40 | 58.49 | 58.06 | 58.28 | 1,503 | -0.37(-0.62%) |
Apr 05, 2019 | 58.19 | 58.65 | 58.19 | 58.65 | 3,000 | -0.59(-1.00%) |
Apr 04, 2019 | 59.43 | 59.43 | 58.72 | 59.24 | 11,723 | +0.04(+0.06%) |
Apr 03, 2019 | 57.51 | 59.52 | 57.51 | 59.20 | 7,597 | +1.82(+3.17%) |
Apr 02, 2019 | 56.93 | 57.38 | 56.84 | 57.38 | 5,123 | -0.05(-0.10%) |
Apr 01, 2019 | 57.71 | 57.74 | 57.01 | 57.44 | 6,580 | +0.52(+0.91%) |
Mar 29, 2019 | 58.08 | 58.08 | 56.72 | 56.92 | 5,700 | -0.41(-0.71%) |
Mar 28, 2019 | 57.69 | 58.02 | 57.27 | 57.33 | 3,752 | -1.56(-2.65%) |
Mar 27, 2019 | 58.92 | 59.39 | 56.98 | 58.88 | 8,204 | +1.84(+3.23%) |
Mar 26, 2019 | 58.81 | 58.81 | 57.04 | 57.05 | 14,403 | -0.23(-0.41%) |
Mar 25, 2019 | 56.78 | 57.67 | 56.71 | 57.28 | 5,866 | +0.01(+0.01%) |
Mar 22, 2019 | 57.44 | 57.44 | 57.04 | 57.27 | 3,900 | +0.11(+0.19%) |
Mar 21, 2019 | 56.75 | 57.39 | 56.27 | 57.16 | 3,621 | -2.38(-3.99%) |
Mar 20, 2019 | 60.50 | 60.50 | 58.33 | 59.54 | 3,725 | -1.96(-3.19%) |
Mar 19, 2019 | 62.03 | 62.63 | 61.25 | 61.50 | 2,935 | -0.52(-0.84%) |
Mar 18, 2019 | 61.34 | 62.02 | 60.38 | 62.02 | 6,534 | +0.27(+0.44%) |
Mar 15, 2019 | 61.45 | 62.61 | 60.89 | 61.75 | 4,600 | +1.24(+2.05%) |
Mar 14, 2019 | 61.55 | 61.55 | 60.25 | 60.51 | 3,897 | -0.09(-0.15%) |
Mar 13, 2019 | 59.56 | 60.60 | 59.14 | 60.60 | 2,013 | +1.37(+2.30%) |
Mar 12, 2019 | 59.09 | 59.85 | 58.24 | 59.23 | 5,969 | +0.96(+1.65%) |
Mar 11, 2019 | 58.09 | 58.66 | 57.38 | 58.27 | 4,033 | -0.94(-1.58%) |
Mar 08, 2019 | 59.29 | 59.47 | 58.42 | 59.21 | 3,700 | -3.94(-6.24%) |
Mar 07, 2019 | 62.00 | 63.15 | 62.00 | 63.15 | 4,669 | -1.50(-2.32%) |
Mar 06, 2019 | 65.27 | 65.65 | 63.99 | 64.65 | 5,674 | -1.44(-2.18%) |
Mar 05, 2019 | 65.36 | 66.11 | 65.36 | 66.09 | 3,104 | +0.44(+0.67%) |
Mar 04, 2019 | 64.40 | 66.53 | 64.40 | 65.65 | 4,700 | -0.64(-0.97%) |
Mar 01, 2019 | 67.00 | 67.00 | 65.41 | 66.29 | 3,700 | +1.29(+1.98%) |
Feb 28, 2019 | 64.78 | 65.68 | 64.78 | 65.00 | 5,150 | -0.40(-0.60%) |
Feb 27, 2019 | 65.97 | 65.97 | 65.40 | 65.40 | 1,214 | +1.22(+1.90%) |
Feb 26, 2019 | 64.91 | 64.91 | 63.62 | 64.18 | 1,679 | +2.72(+4.43%) |
Feb 25, 2019 | 62.88 | 62.88 | 61.36 | 61.46 | 4,200 | -3.67(-5.63%) |
Feb 22, 2019 | 65.10 | 65.29 | 64.97 | 65.13 | 4,700 | -0.18(-0.28%) |
Feb 21, 2019 | 64.75 | 65.31 | 64.75 | 65.31 | 1,615 | +1.00(+1.56%) |
Feb 20, 2019 | 64.72 | 64.75 | 64.06 | 64.31 | 3,841 | +0.10(+0.15%) |
Feb 19, 2019 | 63.80 | 64.41 | 63.80 | 64.21 | 3,042 | +1.41(+2.25%) |
Feb 15, 2019 | 62.58 | 62.80 | 61.92 | 62.80 | 3,900 | +1.18(+1.91%) |
Feb 14, 2019 | 62.33 | 62.40 | 61.62 | 61.62 | 2,481 | -2.00(-3.14%) |
Feb 13, 2019 | 63.01 | 63.62 | 62.32 | 63.62 | 5,042 | +0.75(+1.19%) |
Feb 12, 2019 | 62.34 | 62.87 | 61.75 | 62.87 | 3,740 | -0.68(-1.07%) |
Feb 11, 2019 | 63.50 | 63.73 | 62.43 | 63.55 | 7,643 | +1.30(+2.09%) |
Feb 08, 2019 | 63.13 | 63.13 | 62.13 | 62.25 | 3,400 | +0.07(+0.11%) |
Feb 07, 2019 | 62.66 | 63.63 | 61.74 | 62.18 | 2,925 | -1.94(-3.02%) |
Feb 06, 2019 | 64.17 | 64.45 | 63.76 | 64.12 | 7,650 | +1.22(+1.94%) |
Feb 05, 2019 | 63.86 | 63.86 | 62.90 | 62.90 | 3,693 | -0.80(-1.25%) |
Feb 04, 2019 | 63.97 | 64.01 | 62.66 | 63.70 | 12,806 | +0.62(+0.97%) |
Feb 01, 2019 | 63.64 | 64.06 | 63.08 | 63.08 | 4,200 | -0.19(-0.29%) |
Jan 31, 2019 | 63.90 | 63.90 | 62.39 | 63.27 | 4,844 | -0.86(-1.35%) |
Jan 30, 2019 | 64.78 | 64.78 | 63.38 | 64.13 | 4,360 | +0.64(+1.01%) |
Jan 29, 2019 | 63.73 | 64.14 | 62.92 | 63.49 | 5,971 | -0.92(-1.43%) |
Jan 28, 2019 | 63.68 | 64.41 | 62.25 | 64.41 | 13,131 | +0.66(+1.04%) |
Jan 25, 2019 | 64.40 | 64.50 | 62.97 | 63.75 | 3,200 | +0.62(+0.98%) |
Jan 24, 2019 | 63.15 | 63.33 | 62.52 | 63.13 | 4,018 | +1.23(+1.99%) |
Jan 23, 2019 | 62.87 | 62.99 | 61.86 | 61.90 | 5,327 | -0.50(-0.80%) |
Jan 22, 2019 | 62.87 | 62.87 | 61.86 | 62.40 | 8,597 | +0.59(+0.95%) |
Jan 18, 2019 | 63.00 | 63.42 | 61.81 | 61.81 | 8,200 | +0.58(+0.95%) |
Jan 17, 2019 | 60.58 | 61.23 | 60.08 | 61.23 | 6,562 | +0.60(+0.99%) |
Jan 16, 2019 | 61.12 | 62.17 | 59.60 | 60.63 | 4,359 | +3.23(+5.63%) |
Jan 15, 2019 | 57.50 | 58.00 | 56.39 | 57.40 | 22,719 | -1.06(-1.81%) |
Jan 14, 2019 | 57.00 | 58.84 | 57.00 | 58.46 | 18,117 | +0.97(+1.69%) |
Jan 11, 2019 | 57.02 | 57.73 | 57.02 | 57.49 | 24,400 | +3.11(+5.72%) |
Jan 10, 2019 | 53.99 | 54.85 | 53.99 | 54.38 | 11,002 | +0.05(+0.09%) |
Jan 09, 2019 | 55.59 | 55.59 | 54.33 | 54.33 | 6,449 | +1.18(+2.22%) |
Jan 08, 2019 | 54.03 | 54.03 | 52.72 | 53.15 | 24,262 | +0.89(+1.70%) |
Jan 07, 2019 | 51.96 | 53.37 | 51.31 | 52.26 | 16,213 | +0.34(+0.66%) |
Jan 04, 2019 | 50.84 | 51.91 | 50.81 | 51.91 | 17,400 | +2.37(+4.79%) |
Jan 03, 2019 | 49.68 | 50.15 | 49.36 | 49.54 | 11,066 | -0.12(-0.24%) |
Jan 02, 2019 | 49.31 | 49.80 | 47.16 | 49.66 | 13,837 | -0.52(-1.04%) |
Dec 31, 2018 | 47.71 | 50.91 | 47.71 | 50.18 | 46,900 | +0.35(+0.70%) |
Dec 28, 2018 | 49.19 | 49.86 | 48.98 | 49.83 | 30,200 | +1.41(+2.91%) |
Dec 27, 2018 | 47.73 | 48.79 | 47.29 | 48.42 | 37,370 | -0.10(-0.21%) |
Dec 26, 2018 | 47.89 | 49.65 | 45.90 | 48.52 | 19,525 | +0.66(+1.37%) |
Dec 24, 2018 | 46.74 | 48.83 | 46.60 | 47.87 | 6,200 | +0.13(+0.27%) |
Dec 21, 2018 | 49.68 | 49.68 | 47.22 | 47.73 | 20,900 | -0.13(-0.27%) |
Dec 20, 2018 | 48.07 | 48.34 | 47.35 | 47.87 | 18,949 | +0.34(+0.72%) |
Dec 19, 2018 | 46.75 | 48.70 | 46.62 | 47.52 | 23,314 | +0.23(+0.49%) |
Dec 18, 2018 | 48.03 | 48.13 | 47.01 | 47.30 | 40,726 | +0.62(+1.33%) |
Dec 17, 2018 | 46.90 | 47.64 | 46.66 | 46.67 | 21,002 | -1.43(-2.97%) |
Dec 14, 2018 | 48.46 | 48.46 | 47.57 | 48.10 | 17,100 | -1.79(-3.58%) |
Dec 13, 2018 | 49.72 | 49.89 | 49.26 | 49.89 | 9,580 | -0.15(-0.30%) |
Dec 12, 2018 | 50.32 | 50.61 | 48.67 | 50.04 | 15,954 | +2.70(+5.70%) |
Dec 11, 2018 | 48.16 | 48.21 | 47.23 | 47.34 | 40,147 | -0.07(-0.15%) |
Dec 10, 2018 | 48.35 | 48.35 | 46.68 | 47.41 | 16,343 | -1.96(-3.97%) |
Dec 07, 2018 | 49.67 | 50.91 | 49.08 | 49.37 | 12,600 | -0.76(-1.52%) |
Dec 06, 2018 | 50.35 | 50.79 | 49.49 | 50.13 | 18,494 | +3.00(+6.37%) |
Dec 04, 2018 | 47.82 | 48.19 | 46.76 | 47.13 | 28,500 | -1.25(-2.58%) |
Dec 03, 2018 | 48.60 | 49.07 | 48.13 | 48.38 | 12,357 | -0.65(-1.33%) |
Nov 30, 2018 | 48.98 | 49.25 | 48.55 | 49.03 | 10,100 | -1.66(-3.27%) |
Nov 29, 2018 | 51.09 | 51.09 | 50.44 | 50.69 | 16,666 | -2.27(-4.29%) |
Nov 28, 2018 | 52.25 | 53.17 | 51.32 | 52.96 | 12,341 | -1.20(-2.22%) |
Nov 27, 2018 | 54.49 | 55.09 | 53.61 | 54.16 | 23,275 | -1.99(-3.55%) |
Nov 26, 2018 | 56.26 | 56.56 | 55.56 | 56.16 | 9,548 | +0.32(+0.57%) |
Nov 23, 2018 | 55.43 | 55.94 | 55.43 | 55.84 | 3,000 | +1.75(+3.24%) |
Nov 21, 2018 | 54.09 | 54.09 | 54.09 | 0 | +0.92(+1.73%) | |
Nov 20, 2018 | 53.64 | 54.14 | 52.79 | 53.17 | 20,803 | -1.20(-2.20%) |
Nov 19, 2018 | 54.79 | 55.02 | 53.86 | 54.37 | 9,670 | -1.06(-1.92%) |
Nov 16, 2018 | 56.20 | 56.20 | 54.50 | 55.43 | 8,600 | -1.08(-1.91%) |
Nov 15, 2018 | 54.89 | 56.87 | 54.79 | 56.51 | 7,594 | -5.34(-8.64%) |
Nov 14, 2018 | 62.79 | 62.79 | 60.88 | 61.85 | 10,281 | -0.55(-0.87%) |
Nov 13, 2018 | 62.09 | 62.99 | 61.70 | 62.40 | 13,945 | +1.73(+2.85%) |
Nov 12, 2018 | 60.94 | 60.94 | 59.48 | 60.67 | 9,313 | -2.38(-3.77%) |
Nov 09, 2018 | 62.81 | 63.29 | 62.66 | 63.05 | 6,900 | -0.31(-0.49%) |
Nov 08, 2018 | 63.24 | 63.72 | 62.67 | 63.36 | 7,113 | -0.05(-0.08%) |
Nov 07, 2018 | 63.22 | 63.44 | 62.11 | 63.41 | 13,617 | +0.43(+0.68%) |
Nov 06, 2018 | 63.00 | 63.00 | 62.20 | 62.98 | 15,867 | -0.09(-0.13%) |
Nov 05, 2018 | 62.85 | 63.44 | 62.34 | 63.06 | 12,534 | -0.03(-0.05%) |
Nov 02, 2018 | 63.00 | 63.49 | 61.91 | 63.09 | 6,200 | +0.85(+1.37%) |
Nov 01, 2018 | 62.40 | 63.00 | 60.94 | 62.24 | 9,291 | +2.61(+4.38%) |
Oct 31, 2018 | 59.72 | 59.87 | 58.87 | 59.63 | 8,330 | +0.73(+1.24%) |
Oct 30, 2018 | 58.72 | 58.92 | 57.86 | 58.90 | 9,267 | +1.55(+2.71%) |
Oct 29, 2018 | 58.40 | 58.47 | 56.98 | 57.34 | 12,126 | +0.30(+0.53%) |
Oct 26, 2018 | 56.73 | 57.41 | 56.11 | 57.04 | 14,700 | -0.15(-0.25%) |
Oct 25, 2018 | 57.10 | 57.59 | 56.49 | 57.19 | 19,958 | +0.73(+1.29%) |
Oct 24, 2018 | 58.00 | 58.02 | 56.45 | 56.45 | 6,982 | -2.18(-3.71%) |
Oct 23, 2018 | 57.48 | 58.63 | 56.93 | 58.63 | 22,109 | +1.57(+2.75%) |
Oct 22, 2018 | 58.23 | 58.33 | 57.06 | 57.06 | 11,578 | -0.20(-0.34%) |
Oct 19, 2018 | 56.96 | 57.43 | 56.26 | 57.26 | 13,500 | -0.55(-0.96%) |
Oct 18, 2018 | 58.51 | 58.83 | 57.16 | 57.81 | 26,183 | -0.51(-0.87%) |
Oct 17, 2018 | 58.50 | 58.74 | 57.99 | 58.32 | 12,224 | -2.70(-4.42%) |
Oct 16, 2018 | 60.38 | 61.32 | 59.73 | 61.02 | 12,227 | +1.96(+3.31%) |
Oct 15, 2018 | 58.89 | 59.24 | 58.68 | 59.06 | 9,602 | -1.29(-2.13%) |
Oct 12, 2018 | 60.25 | 60.35 | 58.77 | 60.35 | 16,700 | +2.09(+3.58%) |
Oct 11, 2018 | 59.50 | 59.70 | 58.00 | 58.27 | 16,523 | -1.89(-3.14%) |
Oct 10, 2018 | 61.41 | 61.41 | 60.02 | 60.16 | 8,110 | -0.78(-1.29%) |
Oct 09, 2018 | 60.23 | 60.97 | 60.15 | 60.94 | 14,358 | -0.11(-0.18%) |
Oct 08, 2018 | 60.86 | 61.05 | 60.24 | 61.05 | 6,157 | -0.22(-0.36%) |
Oct 05, 2018 | 61.69 | 61.89 | 60.52 | 61.27 | 11,900 | +0.01(+0.02%) |
Oct 04, 2018 | 61.16 | 61.44 | 60.24 | 61.26 | 24,370 | +0.27(+0.43%) |
Oct 03, 2018 | 61.63 | 61.67 | 60.38 | 60.99 | 6,871 | +0.34(+0.57%) |
Oct 02, 2018 | 61.10 | 61.10 | 60.59 | 60.65 | 4,854 | -0.54(-0.88%) |
Oct 01, 2018 | 61.20 | 61.33 | 61.11 | 61.19 | 6,613 | -0.80(-1.29%) |
Sep 28, 2018 | 62.65 | 62.65 | 61.99 | 61.99 | 3,000 | -1.31(-2.07%) |
Sep 27, 2018 | 62.75 | 63.49 | 62.52 | 63.30 | 25,591 | +0.66(+1.06%) |
Sep 26, 2018 | 62.52 | 63.03 | 62.51 | 62.63 | 2,765 | -1.41(-2.21%) |
Sep 25, 2018 | 63.65 | 64.25 | 63.65 | 64.05 | 6,905 | +1.53(+2.45%) |
Sep 24, 2018 | 63.11 | 63.11 | 62.51 | 62.52 | 5,564 | -0.28(-0.45%) |
Sep 21, 2018 | 63.87 | 63.87 | 62.74 | 62.80 | 6,900 | -2.83(-4.31%) |
Sep 20, 2018 | 65.25 | 65.83 | 64.76 | 65.63 | 8,977 | +1.19(+1.85%) |
Sep 19, 2018 | 64.17 | 64.79 | 64.17 | 64.44 | 7,145 | +0.55(+0.87%) |
Sep 18, 2018 | 64.17 | 64.17 | 63.36 | 63.88 | 13,128 | -0.26(-0.41%) |
Sep 17, 2018 | 63.71 | 64.17 | 63.60 | 64.14 | 6,720 | +1.09(+1.72%) |
Sep 14, 2018 | 63.04 | 63.34 | 62.75 | 63.05 | 6,300 | +0.20(+0.33%) |
Sep 13, 2018 | 63.61 | 63.61 | 62.85 | 62.85 | 9,287 | -0.14(-0.22%) |
Sep 12, 2018 | 63.35 | 63.75 | 62.79 | 62.99 | 10,983 | -0.06(-0.10%) |
Sep 11, 2018 | 62.62 | 63.05 | 61.72 | 63.05 | 13,719 | +0.62(+1.00%) |
Sep 10, 2018 | 63.02 | 63.11 | 61.70 | 62.42 | 9,735 | +0.05(+0.09%) |
Sep 07, 2018 | 62.28 | 62.46 | 61.26 | 62.37 | 6,000 | +0.25(+0.40%) |
Sep 06, 2018 | 62.58 | 62.96 | 61.79 | 62.12 | 5,940 | +0.27(+0.44%) |
Sep 05, 2018 | 61.85 | 62.48 | 61.23 | 61.84 | 9,941 | +0.38(+0.63%) |
Sep 04, 2018 | 61.76 | 61.86 | 61.16 | 61.46 | 9,711 | -1.89(-2.98%) |
Aug 31, 2018 | 63.35 | 63.35 | 63.35 | 0 | -1.65(-2.54%) | |
Aug 30, 2018 | 64.95 | 65.25 | 64.18 | 65.00 | 9,448 | +0.20(+0.32%) |
Aug 29, 2018 | 64.92 | 65.25 | 64.15 | 64.80 | 3,804 | -0.12(-0.19%) |
Aug 28, 2018 | 64.75 | 65.12 | 64.02 | 64.92 | 8,128 | +0.42(+0.65%) |
Aug 27, 2018 | 64.11 | 65.25 | 64.11 | 64.50 | 3,031 | +0.69(+1.08%) |
Aug 24, 2018 | 63.51 | 64.39 | 63.51 | 63.81 | 6,400 | -0.84(-1.30%) |
Aug 23, 2018 | 64.78 | 65.09 | 64.50 | 64.65 | 3,769 | +0.34(+0.53%) |
Aug 22, 2018 | 64.19 | 64.31 | 64.02 | 64.31 | 9,502 | +0.53(+0.83%) |
Aug 21, 2018 | 63.57 | 64.20 | 63.09 | 63.78 | 8,364 | +0.26(+0.41%) |
Aug 20, 2018 | 62.80 | 63.70 | 62.80 | 63.52 | 3,135 | -0.23(-0.37%) |
Aug 17, 2018 | 62.11 | 64.08 | 62.11 | 63.76 | 9,100 | +0.33(+0.51%) |
Aug 16, 2018 | 62.97 | 64.10 | 62.80 | 63.43 | 7,210 | +1.75(+2.84%) |
Aug 15, 2018 | 62.40 | 62.79 | 61.32 | 61.68 | 7,488 | -1.17(-1.86%) |
Aug 14, 2018 | 62.63 | 63.26 | 62.40 | 62.85 | 8,570 | -1.07(-1.67%) |
Aug 13, 2018 | 63.47 | 64.09 | 62.80 | 63.92 | 4,941 | -0.40(-0.62%) |
Aug 10, 2018 | 63.56 | 64.35 | 63.23 | 64.32 | 8,200 | +0.38(+0.59%) |
Aug 09, 2018 | 64.12 | 64.22 | 63.94 | 63.94 | 3,425 | -0.51(-0.79%) |
Aug 08, 2018 | 64.62 | 65.02 | 64.45 | 64.45 | 5,823 | -0.55(-0.85%) |
Aug 07, 2018 | 64.80 | 65.78 | 64.22 | 65.00 | 5,268 | +0.64(+1.00%) |
Aug 06, 2018 | 64.04 | 65.11 | 63.47 | 64.36 | 5,054 | +0.77(+1.20%) |
Aug 03, 2018 | 63.88 | 64.94 | 63.52 | 63.59 | 8,100 | -0.17(-0.27%) |
Aug 02, 2018 | 64.22 | 64.43 | 63.64 | 63.77 | 4,782 | -1.67(-2.56%) |
Aug 01, 2018 | 65.16 | 65.46 | 64.90 | 65.44 | 2,562 | -0.71(-1.07%) |
Jul 31, 2018 | 66.30 | 66.30 | 65.16 | 66.15 | 7,595 | +0.87(+1.33%) |
Jul 30, 2018 | 65.14 | 65.28 | 64.67 | 65.28 | 1,603 | +0.69(+1.07%) |
Jul 27, 2018 | 65.53 | 66.08 | 64.39 | 64.59 | 3,300 | -1.19(-1.81%) |
Jul 26, 2018 | 65.27 | 65.79 | 65.15 | 65.78 | 2,450 | -0.10(-0.15%) |
Jul 25, 2018 | 65.13 | 65.88 | 65.13 | 65.88 | 4,717 | +1.16(+1.78%) |
Jul 24, 2018 | 64.95 | 65.58 | 64.30 | 64.72 | 3,259 | +0.50(+0.78%) |
Jul 23, 2018 | 64.80 | 64.80 | 64.22 | 64.22 | 1,514 | -1.57(-2.38%) |
Jul 20, 2018 | 65.84 | 66.16 | 65.76 | 65.79 | 3,376 | +0.23(+0.34%) |
Jul 19, 2018 | 65.79 | 65.82 | 65.50 | 65.56 | 3,049 | +0.47(+0.71%) |
Jul 18, 2018 | 65.48 | 65.55 | 65.06 | 65.10 | 2,442 | -0.96(-1.45%) |
Jul 17, 2018 | 66.06 | 66.06 | 65.64 | 66.06 | 3,564 | +0.54(+0.82%) |
Jul 16, 2018 | 65.52 | 66.00 | 65.49 | 65.52 | 3,339 | -0.35(-0.53%) |
Jul 13, 2018 | 65.39 | 65.87 | 65.39 | 65.87 | 1,284 | -0.13(-0.20%) |
Jul 12, 2018 | 66.00 | 66.00 | 65.84 | 66.00 | 5,719 | +0.50(+0.76%) |
Jul 11, 2018 | 66.53 | 66.71 | 65.50 | 65.50 | 8,836 | -1.17(-1.75%) |
Jul 10, 2018 | 66.52 | 66.92 | 66.21 | 66.67 | 5,814 | +0.52(+0.79%) |
Jul 09, 2018 | 66.00 | 66.15 | 65.64 | 66.15 | 1,874 | -0.33(-0.50%) |
Jul 06, 2018 | 65.81 | 67.10 | 65.45 | 66.48 | 3,584 | +0.93(+1.42%) |
Jul 05, 2018 | 66.03 | 66.15 | 65.55 | 65.55 | 1,377 | -0.06(-0.09%) |
Jul 03, 2018 | 65.61 | 65.61 | 65.61 | 0 | +0.14(+0.21%) | |
Jul 02, 2018 | 65.88 | 66.28 | 65.38 | 65.47 | 2,322 | -1.39(-2.08%) |
Jun 29, 2018 | 67.60 | 67.95 | 66.80 | 66.86 | 3,431 | +0.50(+0.76%) |
Jun 28, 2018 | 66.63 | 66.63 | 65.81 | 66.36 | 1,535 | -0.78(-1.17%) |
Jun 27, 2018 | 67.65 | 67.65 | 67.03 | 67.14 | 1,331 | +0.08(+0.12%) |
Jun 26, 2018 | 67.27 | 68.74 | 67.06 | 67.06 | 1,004 | -1.01(-1.48%) |
Jun 25, 2018 | 68.00 | 68.07 | 67.55 | 68.07 | 1,883 | -1.23(-1.77%) |
Jun 22, 2018 | 69.39 | 69.39 | 68.94 | 69.30 | 3,294 | +0.66(+0.96%) |
Jun 21, 2018 | 68.43 | 68.70 | 68.00 | 68.64 | 1,530 | -0.34(-0.49%) |
Jun 20, 2018 | 69.53 | 69.56 | 68.97 | 68.98 | 2,616 | -0.37(-0.53%) |
Jun 19, 2018 | 70.39 | 70.39 | 69.35 | 69.35 | 982 | -2.65(-3.68%) |
Jun 18, 2018 | 71.96 | 72.01 | 71.53 | 72.00 | 2,313 | -0.79(-1.09%) |
Jun 15, 2018 | 72.79 | 72.79 | 72.79 | 72.79 | 507 | -1.09(-1.48%) |
Jun 14, 2018 | 73.26 | 73.88 | 73.26 | 73.88 | 894 | -1.93(-2.55%) |
Jun 13, 2018 | 76.30 | 76.30 | 75.30 | 75.81 | 4,315 | -0.99(-1.29%) |
Jun 12, 2018 | 76.48 | 76.80 | 76.25 | 76.80 | 4,158 | -1.15(-1.48%) |
Jun 11, 2018 | 77.96 | 78.01 | 77.90 | 77.95 | 4,547 | +0.57(+0.74%) |
Jun 08, 2018 | 78.14 | 78.68 | 77.38 | 77.38 | 1,573 | -0.81(-1.04%) |
Jun 07, 2018 | 78.90 | 78.90 | 78.19 | 78.19 | 1,080 | -0.26(-0.33%) |
Jun 06, 2018 | 78.01 | 78.45 | 78.00 | 78.45 | 18,037 | +1.57(+2.04%) |
Jun 04, 2018 | 76.88 | 76.88 | 76.88 | 376 | -0.97(-1.25%) | |
Jun 01, 2018 | 77.56 | 77.85 | 77.40 | 77.85 | 1,406 | +1.30(+1.70%) |
May 31, 2018 | 76.67 | 77.62 | 76.15 | 76.55 | 3,038 | +0.17(+0.23%) |
May 30, 2018 | 76.31 | 76.37 | 76.26 | 76.37 | 1,153 | +0.48(+0.63%) |
May 29, 2018 | 75.89 | 75.89 | 75.89 | 75.89 | 561 | -0.56(-0.73%) |
May 24, 2018 | 76.45 | 76.45 | 76.45 | 0 | -0.77(-1.00%) | |
May 23, 2018 | 76.25 | 77.23 | 76.25 | 77.22 | 986 | -0.43(-0.55%) |
May 22, 2018 | 77.68 | 77.68 | 77.65 | 77.65 | 1,630 | +1.19(+1.56%) |
May 21, 2018 | 77.40 | 77.40 | 76.42 | 76.46 | 1,974 | -1.69(-2.16%) |
May 18, 2018 | 77.92 | 78.15 | 77.92 | 78.15 | 958 | +0.37(+0.48%) |
May 17, 2018 | 75.54 | 77.80 | 75.54 | 77.78 | 1,540 | +0.36(+0.46%) |
May 15, 2018 | 77.42 | 77.42 | 77.42 | 2,791 | +2.27(+3.02%) | |
May 11, 2018 | 75.15 | 75.15 | 75.15 | 675 | -1.60(-2.08%) | |
May 09, 2018 | 76.75 | 76.75 | 76.75 | 817 | +1.33(+1.76%) | |
May 08, 2018 | 74.98 | 75.65 | 74.29 | 75.42 | 4,627 | -0.45(-0.59%) |
May 07, 2018 | 75.94 | 75.94 | 75.06 | 75.87 | 1,277 | +0.35(+0.46%) |
May 04, 2018 | 75.93 | 75.93 | 75.32 | 75.52 | 2,101 | +0.71(+0.95%) |
May 03, 2018 | 74.72 | 75.20 | 74.72 | 74.81 | 2,262 | +0.09(+0.12%) |
May 02, 2018 | 75.09 | 75.09 | 74.72 | 74.72 | 1,925 | -1.20(-1.58%) |