Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 68.28 | 69.71 | 68.07 | 69.31 | 211,811 | +0.88(+1.29%) |
Apr 29, 2019 | 68.73 | 69.09 | 67.76 | 68.43 | 150,310 | -0.48(-0.70%) |
Apr 26, 2019 | 69.66 | 69.66 | 67.85 | 68.91 | 183,800 | -0.72(-1.03%) |
Apr 25, 2019 | 68.98 | 70.16 | 66.91 | 69.63 | 161,564 | +0.18(+0.26%) |
Apr 24, 2019 | 70.01 | 71.50 | 68.90 | 69.45 | 189,060 | -0.70(-1.00%) |
Apr 23, 2019 | 68.26 | 70.72 | 68.26 | 70.15 | 299,662 | +2.04(+3.00%) |
Apr 22, 2019 | 69.65 | 69.65 | 67.79 | 68.11 | 186,288 | -1.46(-2.10%) |
Apr 18, 2019 | 67.75 | 69.68 | 66.17 | 69.57 | 239,500 | +1.33(+1.95%) |
Apr 17, 2019 | 67.92 | 68.29 | 66.79 | 68.24 | 275,250 | +0.36(+0.53%) |
Apr 16, 2019 | 66.85 | 67.89 | 66.56 | 67.88 | 151,679 | +1.04(+1.56%) |
Apr 15, 2019 | 66.97 | 67.22 | 65.62 | 66.84 | 203,166 | +0.00(+0.00%) |
Apr 12, 2019 | 67.78 | 68.00 | 65.70 | 66.84 | 223,800 | -0.65(-0.96%) |
Apr 11, 2019 | 66.97 | 68.08 | 66.58 | 67.49 | 152,952 | +0.37(+0.55%) |
Apr 10, 2019 | 65.50 | 67.50 | 65.50 | 67.12 | 301,866 | +1.91(+2.93%) |
Apr 09, 2019 | 66.54 | 66.61 | 64.99 | 65.21 | 192,505 | -1.27(-1.91%) |
Apr 08, 2019 | 66.80 | 66.80 | 65.17 | 66.48 | 274,775 | -0.63(-0.94%) |
Apr 05, 2019 | 65.85 | 67.35 | 65.19 | 67.11 | 479,500 | +1.83(+2.80%) |
Apr 04, 2019 | 62.79 | 65.34 | 61.25 | 65.28 | 360,484 | +2.40(+3.82%) |
Apr 03, 2019 | 62.07 | 63.44 | 61.91 | 62.88 | 308,048 | +1.14(+1.85%) |
Apr 02, 2019 | 61.57 | 62.08 | 60.80 | 61.74 | 220,135 | +0.14(+0.23%) |
Apr 01, 2019 | 60.60 | 61.65 | 59.83 | 61.60 | 230,137 | +1.36(+2.26%) |
Mar 29, 2019 | 61.05 | 62.16 | 60.10 | 60.24 | 236,000 | -0.30(-0.50%) |
Mar 28, 2019 | 63.55 | 64.04 | 59.16 | 60.54 | 470,851 | -3.01(-4.74%) |
Mar 27, 2019 | 61.18 | 65.10 | 61.18 | 63.55 | 859,329 | +2.92(+4.82%) |
Mar 26, 2019 | 60.55 | 61.14 | 59.06 | 60.63 | 384,923 | -0.07(-0.12%) |
Mar 25, 2019 | 58.24 | 61.03 | 57.71 | 60.70 | 450,606 | +2.51(+4.31%) |
Mar 22, 2019 | 55.62 | 59.17 | 55.40 | 58.19 | 461,400 | +2.06(+3.67%) |
Mar 21, 2019 | 53.46 | 56.69 | 53.46 | 56.13 | 473,634 | +2.81(+5.27%) |
Mar 20, 2019 | 54.38 | 54.83 | 52.16 | 53.32 | 839,667 | -1.53(-2.79%) |
Mar 19, 2019 | 57.08 | 57.50 | 54.75 | 54.85 | 318,031 | -2.28(-3.99%) |
Mar 18, 2019 | 56.53 | 57.41 | 56.09 | 57.13 | 406,735 | +0.64(+1.13%) |
Mar 15, 2019 | 57.91 | 58.34 | 56.29 | 56.49 | 528,300 | -1.21(-2.10%) |
Mar 14, 2019 | 58.25 | 58.54 | 57.61 | 57.70 | 211,546 | -0.57(-0.98%) |
Mar 13, 2019 | 59.23 | 59.70 | 58.16 | 58.27 | 177,310 | -0.59(-1.00%) |
Mar 12, 2019 | 59.34 | 59.51 | 58.13 | 58.86 | 145,610 | -0.31(-0.52%) |
Mar 11, 2019 | 58.65 | 59.57 | 58.06 | 59.17 | 295,528 | +1.14(+1.96%) |
Mar 08, 2019 | 58.16 | 59.79 | 58.00 | 58.03 | 238,900 | -0.68(-1.16%) |
Mar 07, 2019 | 57.38 | 59.10 | 57.38 | 58.71 | 304,928 | +1.00(+1.73%) |
Mar 06, 2019 | 58.29 | 59.08 | 57.50 | 57.71 | 302,153 | -0.47(-0.81%) |
Mar 05, 2019 | 58.96 | 59.11 | 57.61 | 58.18 | 177,230 | -0.54(-0.92%) |
Mar 04, 2019 | 58.61 | 59.83 | 58.18 | 58.72 | 191,902 | +0.29(+0.50%) |
Mar 01, 2019 | 59.44 | 59.44 | 57.66 | 58.43 | 397,300 | -0.67(-1.13%) |
Feb 28, 2019 | 58.96 | 60.03 | 58.50 | 59.10 | 220,256 | -0.07(-0.12%) |
Feb 27, 2019 | 58.89 | 59.39 | 58.00 | 59.17 | 284,651 | +0.65(+1.11%) |
Feb 26, 2019 | 59.40 | 60.56 | 56.75 | 58.52 | 689,025 | -2.78(-4.54%) |
Feb 25, 2019 | 62.35 | 62.82 | 61.03 | 61.30 | 368,164 | -0.66(-1.07%) |
Feb 22, 2019 | 61.63 | 62.83 | 61.15 | 61.96 | 187,100 | +0.45(+0.73%) |
Feb 21, 2019 | 60.49 | 61.62 | 59.69 | 61.51 | 198,739 | +0.70(+1.15%) |
Feb 20, 2019 | 61.87 | 62.36 | 60.52 | 60.81 | 248,425 | -1.08(-1.75%) |
Feb 19, 2019 | 60.11 | 62.07 | 59.80 | 61.89 | 203,583 | +1.52(+2.52%) |
Feb 15, 2019 | 60.06 | 60.96 | 59.51 | 60.37 | 241,600 | +0.37(+0.62%) |
Feb 14, 2019 | 59.81 | 60.60 | 59.30 | 60.00 | 243,270 | -0.30(-0.50%) |
Feb 13, 2019 | 60.79 | 60.79 | 59.68 | 60.30 | 198,852 | -0.47(-0.77%) |
Feb 12, 2019 | 58.11 | 61.18 | 57.85 | 60.77 | 304,234 | +2.97(+5.14%) |
Feb 11, 2019 | 57.47 | 58.76 | 56.94 | 57.80 | 240,144 | +0.41(+0.71%) |
Feb 08, 2019 | 57.99 | 58.44 | 57.24 | 57.39 | 342,600 | -0.67(-1.15%) |
Feb 07, 2019 | 57.19 | 58.45 | 57.12 | 58.06 | 286,373 | +0.69(+1.20%) |
Feb 06, 2019 | 61.35 | 61.71 | 57.08 | 57.37 | 270,925 | -3.89(-6.35%) |
Feb 05, 2019 | 59.95 | 61.54 | 59.49 | 61.26 | 364,685 | +1.33(+2.22%) |
Feb 04, 2019 | 59.85 | 60.09 | 58.89 | 59.93 | 405,580 | -0.09(-0.15%) |
Feb 01, 2019 | 59.66 | 60.37 | 59.06 | 60.02 | 626,100 | +0.72(+1.21%) |
Jan 31, 2019 | 59.69 | 60.30 | 58.72 | 59.30 | 767,061 | -0.08(-0.13%) |
Jan 30, 2019 | 59.87 | 60.17 | 58.51 | 59.38 | 256,568 | -0.30(-0.50%) |
Jan 29, 2019 | 57.91 | 59.84 | 56.22 | 59.68 | 296,621 | +1.64(+2.83%) |
Jan 28, 2019 | 57.48 | 59.09 | 57.40 | 58.04 | 192,631 | +0.10(+0.17%) |
Jan 25, 2019 | 58.19 | 59.58 | 57.09 | 57.94 | 244,800 | +0.29(+0.50%) |
Jan 24, 2019 | 56.27 | 57.65 | 54.77 | 57.65 | 130,148 | +1.19(+2.11%) |
Jan 23, 2019 | 54.62 | 56.58 | 54.60 | 56.46 | 279,644 | +2.08(+3.82%) |
Jan 22, 2019 | 55.25 | 55.76 | 53.69 | 54.38 | 426,336 | -1.22(-2.19%) |
Jan 18, 2019 | 56.47 | 56.98 | 55.52 | 55.60 | 258,100 | -0.68(-1.21%) |
Jan 17, 2019 | 55.58 | 56.93 | 55.39 | 56.28 | 269,684 | +0.15(+0.27%) |
Jan 16, 2019 | 56.80 | 57.55 | 55.67 | 56.13 | 188,578 | -0.89(-1.56%) |
Jan 15, 2019 | 56.09 | 57.22 | 55.18 | 57.02 | 196,748 | +0.94(+1.68%) |
Jan 14, 2019 | 57.52 | 57.97 | 55.51 | 56.08 | 212,877 | -1.92(-3.31%) |
Jan 11, 2019 | 56.37 | 58.77 | 56.37 | 58.00 | 287,400 | +1.42(+2.51%) |
Jan 10, 2019 | 56.92 | 57.90 | 56.21 | 56.58 | 310,938 | -0.53(-0.93%) |
Jan 09, 2019 | 55.77 | 57.76 | 54.98 | 57.11 | 444,310 | +1.32(+2.37%) |
Jan 08, 2019 | 56.84 | 57.52 | 55.25 | 55.79 | 683,955 | -0.20(-0.36%) |
Jan 07, 2019 | 51.53 | 56.27 | 51.03 | 55.99 | 994,683 | +7.07(+14.45%) |
Jan 04, 2019 | 47.51 | 49.59 | 47.00 | 48.92 | 424,200 | +2.18(+4.66%) |
Jan 03, 2019 | 46.27 | 47.41 | 45.80 | 46.74 | 289,030 | +0.05(+0.11%) |
Jan 02, 2019 | 44.54 | 46.83 | 44.20 | 46.69 | 464,862 | +1.47(+3.25%) |
Dec 31, 2018 | 46.32 | 46.84 | 43.65 | 45.22 | 272,500 | -1.07(-2.31%) |
Dec 28, 2018 | 45.55 | 46.92 | 44.20 | 46.29 | 320,100 | +0.80(+1.76%) |
Dec 27, 2018 | 43.62 | 45.49 | 42.92 | 45.49 | 312,040 | +0.85(+1.90%) |
Dec 26, 2018 | 43.00 | 44.70 | 41.44 | 44.64 | 313,155 | +1.83(+4.27%) |
Dec 24, 2018 | 42.52 | 43.27 | 41.18 | 42.81 | 525,600 | -0.45(-1.04%) |
Dec 21, 2018 | 44.26 | 44.87 | 43.26 | 43.26 | 1,269,600 | -1.12(-2.52%) |
Dec 20, 2018 | 42.90 | 44.78 | 42.21 | 44.38 | 353,720 | +1.14(+2.64%) |
Dec 19, 2018 | 42.79 | 44.85 | 42.49 | 43.24 | 349,316 | +0.40(+0.93%) |
Dec 18, 2018 | 41.22 | 43.25 | 41.21 | 42.84 | 399,137 | +1.97(+4.82%) |
Dec 17, 2018 | 40.92 | 41.53 | 40.29 | 40.87 | 549,918 | -0.12(-0.29%) |
Dec 14, 2018 | 41.50 | 42.50 | 40.84 | 40.99 | 204,600 | -0.76(-1.82%) |
Dec 13, 2018 | 42.46 | 43.38 | 41.70 | 41.75 | 280,002 | -0.61(-1.44%) |
Dec 12, 2018 | 42.50 | 44.35 | 41.40 | 42.36 | 420,494 | +0.26(+0.62%) |
Dec 11, 2018 | 43.64 | 43.64 | 42.05 | 42.10 | 335,511 | -0.81(-1.89%) |
Dec 10, 2018 | 44.41 | 45.07 | 42.00 | 42.91 | 463,146 | -1.50(-3.38%) |
Dec 07, 2018 | 44.13 | 46.00 | 44.13 | 44.41 | 303,000 | +0.29(+0.66%) |
Dec 06, 2018 | 40.73 | 44.31 | 40.68 | 44.12 | 451,257 | +3.13(+7.64%) |
Dec 04, 2018 | 44.50 | 44.68 | 40.97 | 40.99 | 474,500 | -3.97(-8.83%) |
Dec 03, 2018 | 46.30 | 46.62 | 43.63 | 44.96 | 420,334 | -1.20(-2.60%) |
Nov 30, 2018 | 46.39 | 47.15 | 45.63 | 46.16 | 313,300 | -0.34(-0.73%) |
Nov 29, 2018 | 47.70 | 47.99 | 46.39 | 46.50 | 333,038 | -1.10(-2.31%) |
Nov 28, 2018 | 45.53 | 47.84 | 43.41 | 47.60 | 649,634 | +2.34(+5.17%) |
Nov 27, 2018 | 42.00 | 45.66 | 41.32 | 45.26 | 557,851 | +3.28(+7.81%) |
Nov 26, 2018 | 43.19 | 43.26 | 41.46 | 41.98 | 455,444 | -0.82(-1.92%) |
Nov 23, 2018 | 41.94 | 44.06 | 41.21 | 42.80 | 164,100 | +0.28(+0.66%) |
Nov 21, 2018 | 42.52 | 42.52 | 42.52 | 0 | -0.59(-1.37%) | |
Nov 20, 2018 | 40.88 | 43.69 | 40.88 | 43.11 | 339,510 | +1.19(+2.84%) |
Nov 19, 2018 | 41.32 | 42.37 | 41.03 | 41.92 | 707,805 | +0.49(+1.18%) |
Nov 16, 2018 | 39.18 | 41.96 | 39.01 | 41.43 | 379,200 | +2.23(+5.69%) |
Nov 15, 2018 | 39.91 | 39.97 | 37.77 | 39.20 | 484,953 | -1.13(-2.80%) |
Nov 14, 2018 | 40.73 | 41.81 | 39.78 | 40.33 | 294,335 | -0.12(-0.30%) |
Nov 13, 2018 | 40.46 | 41.94 | 40.00 | 40.45 | 311,363 | +0.03(+0.07%) |
Nov 12, 2018 | 41.13 | 41.73 | 40.19 | 40.42 | 322,744 | -0.84(-2.04%) |
Nov 09, 2018 | 40.26 | 41.92 | 39.84 | 41.26 | 631,100 | +1.06(+2.64%) |
Nov 08, 2018 | 39.22 | 41.39 | 37.73 | 40.20 | 866,102 | +0.36(+0.90%) |
Nov 07, 2018 | 39.45 | 40.27 | 38.10 | 39.84 | 711,413 | +0.39(+0.99%) |
Nov 06, 2018 | 45.74 | 47.44 | 39.15 | 39.45 | 1,460,977 | -5.83(-12.88%) |
Nov 05, 2018 | 44.56 | 45.70 | 44.00 | 45.28 | 422,208 | +1.03(+2.33%) |
Nov 02, 2018 | 44.75 | 44.88 | 43.01 | 44.25 | 411,800 | +0.20(+0.45%) |
Nov 01, 2018 | 42.79 | 44.92 | 42.21 | 44.05 | 359,812 | +1.26(+2.94%) |
Oct 31, 2018 | 43.14 | 43.41 | 41.63 | 42.79 | 400,989 | +0.21(+0.49%) |
Oct 30, 2018 | 40.31 | 42.68 | 39.90 | 42.58 | 258,016 | +2.35(+5.84%) |
Oct 29, 2018 | 42.41 | 42.41 | 39.83 | 40.23 | 359,018 | -1.47(-3.53%) |
Oct 26, 2018 | 41.41 | 43.02 | 40.43 | 41.70 | 406,500 | +0.12(+0.29%) |
Oct 25, 2018 | 40.16 | 41.87 | 39.48 | 41.58 | 652,623 | +1.66(+4.16%) |
Oct 24, 2018 | 39.33 | 41.31 | 38.72 | 39.92 | 703,739 | +0.53(+1.35%) |
Oct 23, 2018 | 37.16 | 40.35 | 37.16 | 39.39 | 523,800 | +1.65(+4.37%) |
Oct 22, 2018 | 37.87 | 38.75 | 37.45 | 37.74 | 334,190 | -0.12(-0.32%) |
Oct 19, 2018 | 39.20 | 39.83 | 37.39 | 37.86 | 328,700 | -1.31(-3.34%) |
Oct 18, 2018 | 40.14 | 40.37 | 38.83 | 39.17 | 201,482 | -1.07(-2.66%) |
Oct 17, 2018 | 40.48 | 40.61 | 38.98 | 40.24 | 480,700 | -0.37(-0.91%) |
Oct 16, 2018 | 39.01 | 41.20 | 38.86 | 40.61 | 323,517 | +1.83(+4.72%) |
Oct 15, 2018 | 38.99 | 39.19 | 37.55 | 38.78 | 396,165 | -0.02(-0.05%) |
Oct 12, 2018 | 40.71 | 40.71 | 38.43 | 38.80 | 359,800 | -1.11(-2.78%) |
Oct 11, 2018 | 39.53 | 40.56 | 39.21 | 39.91 | 554,894 | +0.22(+0.55%) |
Oct 10, 2018 | 40.79 | 41.25 | 39.59 | 39.69 | 630,856 | -1.41(-3.43%) |
Oct 09, 2018 | 41.60 | 42.46 | 40.52 | 41.10 | 828,431 | -0.50(-1.20%) |
Oct 08, 2018 | 41.27 | 42.03 | 40.59 | 41.60 | 396,029 | +0.39(+0.95%) |
Oct 05, 2018 | 41.00 | 41.76 | 39.58 | 41.21 | 737,700 | +0.51(+1.25%) |
Oct 04, 2018 | 44.80 | 44.86 | 40.45 | 40.70 | 1,406,339 | -4.69(-10.33%) |
Oct 03, 2018 | 45.55 | 46.70 | 44.50 | 45.39 | 456,494 | -0.29(-0.63%) |
Oct 02, 2018 | 46.36 | 47.36 | 45.58 | 45.68 | 325,034 | -0.73(-1.57%) |
Oct 01, 2018 | 47.69 | 48.10 | 46.33 | 46.41 | 209,745 | -1.03(-2.17%) |
Sep 28, 2018 | 48.27 | 48.48 | 47.37 | 47.44 | 324,500 | -0.96(-1.98%) |
Sep 27, 2018 | 49.56 | 49.65 | 48.34 | 48.40 | 282,216 | -1.26(-2.54%) |
Sep 26, 2018 | 50.26 | 50.44 | 48.74 | 49.66 | 388,171 | -0.60(-1.19%) |
Sep 25, 2018 | 50.51 | 50.81 | 50.14 | 50.26 | 175,335 | -0.21(-0.42%) |
Sep 24, 2018 | 50.29 | 50.67 | 49.79 | 50.47 | 224,235 | +0.03(+0.06%) |
Sep 21, 2018 | 49.45 | 50.76 | 49.17 | 50.44 | 704,300 | +1.64(+3.36%) |
Sep 20, 2018 | 49.07 | 49.47 | 47.75 | 48.80 | 400,599 | -0.12(-0.25%) |
Sep 19, 2018 | 49.70 | 50.25 | 48.33 | 48.92 | 527,146 | -0.80(-1.61%) |
Sep 18, 2018 | 49.19 | 51.08 | 49.19 | 49.72 | 373,623 | +0.32(+0.65%) |
Sep 17, 2018 | 50.40 | 50.84 | 48.95 | 49.40 | 285,267 | -1.13(-2.24%) |
Sep 14, 2018 | 50.31 | 50.64 | 49.80 | 50.53 | 373,500 | +0.20(+0.40%) |
Sep 13, 2018 | 52.55 | 52.55 | 49.76 | 50.33 | 274,308 | -1.89(-3.62%) |
Sep 12, 2018 | 52.25 | 52.47 | 51.25 | 52.22 | 223,162 | -0.06(-0.11%) |
Sep 11, 2018 | 49.83 | 52.76 | 49.47 | 52.28 | 358,253 | +2.28(+4.56%) |
Sep 10, 2018 | 50.82 | 51.50 | 49.85 | 50.00 | 320,916 | -0.57(-1.13%) |
Sep 07, 2018 | 52.80 | 53.97 | 49.77 | 50.57 | 623,000 | -2.42(-4.57%) |
Sep 06, 2018 | 56.47 | 56.74 | 52.94 | 52.99 | 327,747 | -3.39(-6.01%) |
Sep 05, 2018 | 55.82 | 56.53 | 55.40 | 56.38 | 192,025 | +0.36(+0.64%) |
Sep 04, 2018 | 57.43 | 57.58 | 55.92 | 56.02 | 281,810 | -1.58(-2.74%) |
Aug 31, 2018 | 57.60 | 57.60 | 57.60 | 0 | +0.04(+0.07%) | |
Aug 30, 2018 | 57.39 | 57.73 | 56.90 | 57.56 | 189,257 | -0.16(-0.28%) |
Aug 29, 2018 | 57.90 | 58.15 | 57.05 | 57.72 | 127,457 | -0.04(-0.07%) |
Aug 28, 2018 | 57.39 | 57.88 | 56.69 | 57.76 | 239,345 | +0.47(+0.82%) |
Aug 27, 2018 | 57.00 | 58.06 | 56.70 | 57.29 | 164,476 | +0.53(+0.93%) |
Aug 24, 2018 | 57.60 | 57.94 | 56.70 | 56.76 | 153,200 | -0.52(-0.91%) |
Aug 23, 2018 | 58.05 | 58.11 | 56.96 | 57.28 | 261,503 | -0.76(-1.31%) |
Aug 22, 2018 | 58.47 | 59.27 | 57.66 | 58.04 | 212,253 | -0.59(-1.01%) |
Aug 21, 2018 | 56.74 | 58.97 | 56.74 | 58.63 | 363,299 | +2.38(+4.23%) |
Aug 20, 2018 | 55.95 | 56.56 | 55.80 | 56.25 | 194,629 | +0.29(+0.52%) |
Aug 17, 2018 | 55.75 | 56.26 | 55.42 | 55.96 | 114,200 | +0.14(+0.25%) |
Aug 16, 2018 | 54.61 | 56.20 | 54.61 | 55.82 | 195,508 | +1.39(+2.55%) |
Aug 15, 2018 | 56.37 | 56.37 | 54.05 | 54.43 | 219,688 | -2.31(-4.07%) |
Aug 14, 2018 | 55.94 | 57.22 | 55.62 | 56.74 | 189,371 | +0.87(+1.56%) |
Aug 13, 2018 | 58.45 | 58.48 | 55.01 | 55.87 | 243,479 | -2.63(-4.50%) |
Aug 10, 2018 | 58.34 | 59.18 | 57.63 | 58.50 | 294,900 | -0.16(-0.27%) |
Aug 09, 2018 | 57.00 | 58.93 | 57.00 | 58.66 | 293,602 | +1.93(+3.40%) |
Aug 08, 2018 | 54.78 | 57.92 | 54.75 | 56.73 | 657,130 | +1.53(+2.77%) |
Aug 07, 2018 | 54.00 | 57.73 | 52.88 | 55.20 | 1,215,462 | +5.15(+10.29%) |
Aug 06, 2018 | 49.99 | 50.28 | 48.79 | 50.05 | 849,115 | -0.92(-1.80%) |
Aug 03, 2018 | 52.06 | 52.42 | 50.84 | 50.97 | 241,700 | -0.86(-1.66%) |
Aug 02, 2018 | 51.75 | 52.07 | 50.67 | 51.83 | 204,041 | -0.23(-0.44%) |
Aug 01, 2018 | 51.70 | 52.11 | 51.45 | 52.06 | 315,204 | +0.37(+0.72%) |
Jul 31, 2018 | 51.88 | 52.05 | 50.78 | 51.69 | 407,836 | +0.16(+0.31%) |
Jul 30, 2018 | 53.00 | 53.45 | 51.46 | 51.53 | 283,595 | -1.50(-2.83%) |
Jul 27, 2018 | 55.62 | 55.76 | 52.77 | 53.03 | 295,100 | -2.41(-4.35%) |
Jul 26, 2018 | 54.94 | 56.35 | 54.41 | 55.44 | 505,981 | +0.95(+1.74%) |
Jul 25, 2018 | 57.21 | 57.80 | 53.43 | 54.49 | 591,030 | -2.86(-4.99%) |
Jul 24, 2018 | 59.38 | 59.39 | 57.13 | 57.35 | 226,144 | -1.89(-3.19%) |
Jul 23, 2018 | 59.97 | 60.25 | 59.05 | 59.24 | 196,660 | -0.67(-1.12%) |
Jul 20, 2018 | 61.48 | 61.74 | 59.69 | 59.91 | 165,658 | -1.83(-2.96%) |
Jul 19, 2018 | 60.79 | 62.56 | 60.73 | 61.74 | 285,194 | +0.76(+1.25%) |
Jul 18, 2018 | 60.35 | 61.22 | 59.03 | 60.98 | 221,595 | +0.42(+0.69%) |
Jul 17, 2018 | 57.87 | 60.81 | 57.62 | 60.56 | 285,143 | +2.61(+4.50%) |
Jul 16, 2018 | 58.18 | 58.53 | 57.00 | 57.95 | 242,282 | -0.32(-0.55%) |
Jul 13, 2018 | 58.46 | 57.50 | 58.27 | 149,929 | +0.06(+0.10%) | |
Jul 12, 2018 | 58.57 | 57.04 | 58.21 | 269,698 | +0.37(+0.64%) | |
Jul 11, 2018 | 58.05 | 58.97 | 57.81 | 57.84 | 151,895 | -0.93(-1.58%) |
Jul 10, 2018 | 58.92 | 59.26 | 58.10 | 58.77 | 196,478 | -0.03(-0.05%) |
Jul 09, 2018 | 58.40 | 58.91 | 57.10 | 58.80 | 277,233 | +0.83(+1.43%) |
Jul 06, 2018 | 59.73 | 59.73 | 57.86 | 57.97 | 435,277 | -1.90(-3.17%) |
Jul 05, 2018 | 59.41 | 59.99 | 58.44 | 59.87 | 298,380 | +0.80(+1.35%) |
Jul 03, 2018 | 59.07 | 59.07 | 59.07 | 0 | +1.16(+2.00%) | |
Jul 02, 2018 | 57.73 | 58.98 | 56.32 | 57.91 | 307,970 | +0.18(+0.31%) |
Jun 29, 2018 | 57.55 | 59.41 | 57.00 | 57.73 | 424,146 | +0.45(+0.79%) |
Jun 28, 2018 | 57.11 | 57.52 | 56.07 | 57.28 | 315,621 | +0.16(+0.28%) |
Jun 27, 2018 | 57.76 | 58.27 | 56.83 | 57.12 | 399,785 | -0.61(-1.06%) |
Jun 26, 2018 | 57.45 | 58.59 | 57.13 | 57.73 | 375,781 | +1.30(+2.30%) |
Jun 25, 2018 | 56.47 | 57.41 | 55.80 | 56.43 | 366,670 | -0.48(-0.84%) |
Jun 22, 2018 | 56.67 | 57.11 | 55.41 | 56.91 | 820,958 | +0.48(+0.85%) |
Jun 21, 2018 | 57.35 | 57.54 | 56.08 | 56.43 | 203,363 | -0.61(-1.07%) |
Jun 20, 2018 | 57.00 | 57.42 | 55.91 | 57.04 | 308,841 | +0.23(+0.40%) |
Jun 19, 2018 | 56.57 | 57.71 | 56.14 | 56.81 | 224,387 | -0.26(-0.46%) |
Jun 18, 2018 | 58.47 | 59.40 | 56.59 | 57.07 | 409,211 | -1.60(-2.73%) |
Jun 15, 2018 | 59.64 | 58.22 | 58.67 | 546,470 | -0.97(-1.63%) | |
Jun 14, 2018 | 60.53 | 60.53 | 58.50 | 59.64 | 397,830 | -0.49(-0.81%) |
Jun 13, 2018 | 63.41 | 63.41 | 59.16 | 60.13 | 937,418 | -3.19(-5.04%) |
Jun 12, 2018 | 61.86 | 63.58 | 61.72 | 63.32 | 241,588 | +1.56(+2.53%) |
Jun 11, 2018 | 62.40 | 63.54 | 60.78 | 61.76 | 338,173 | -0.52(-0.83%) |
Jun 08, 2018 | 59.60 | 62.72 | 59.40 | 62.28 | 479,817 | +2.59(+4.34%) |
Jun 07, 2018 | 60.32 | 61.23 | 59.50 | 59.69 | 362,834 | -0.47(-0.78%) |
Jun 06, 2018 | 60.50 | 60.16 | 504,232 | -0.57(-0.94%) | ||
Jun 05, 2018 | 61.29 | 61.58 | 60.46 | 60.73 | 376,026 | -0.71(-1.16%) |
Jun 04, 2018 | 61.93 | 62.47 | 61.11 | 61.44 | 213,963 | -0.08(-0.13%) |
Jun 01, 2018 | 61.37 | 62.05 | 60.32 | 61.52 | 273,748 | +0.61(+1.00%) |
May 31, 2018 | 61.21 | 61.52 | 60.55 | 60.91 | 187,114 | -0.52(-0.85%) |
May 30, 2018 | 62.89 | 63.60 | 61.16 | 61.43 | 323,773 | -1.05(-1.68%) |
May 29, 2018 | 60.52 | 63.59 | 60.52 | 62.48 | 446,436 | +1.38(+2.26%) |
May 25, 2018 | 61.10 | 61.10 | 61.10 | 0 | +1.49(+2.50%) | |
May 24, 2018 | 58.93 | 60.07 | 58.54 | 59.61 | 247,781 | +0.28(+0.47%) |
May 23, 2018 | 58.38 | 59.62 | 57.56 | 59.33 | 396,264 | +0.87(+1.49%) |
May 22, 2018 | 58.37 | 58.74 | 56.58 | 58.46 | 437,584 | -0.33(-0.56%) |
May 21, 2018 | 60.08 | 60.58 | 58.14 | 58.79 | 347,998 | -0.98(-1.64%) |
May 18, 2018 | 59.46 | 60.85 | 59.10 | 59.77 | 564,940 | +0.49(+0.83%) |
May 17, 2018 | 59.78 | 60.33 | 58.20 | 59.28 | 501,919 | -0.72(-1.20%) |
May 16, 2018 | 58.10 | 60.13 | 57.54 | 60.00 | 782,611 | +1.81(+3.11%) |
May 15, 2018 | 61.60 | 61.99 | 57.34 | 58.19 | 1,122,491 | -3.64(-5.89%) |
May 14, 2018 | 62.25 | 62.97 | 61.01 | 61.83 | 418,554 | -0.35(-0.56%) |
May 11, 2018 | 63.95 | 64.87 | 61.40 | 62.18 | 532,517 | -1.21(-1.91%) |
May 10, 2018 | 63.21 | 64.40 | 61.56 | 63.39 | 980,456 | +0.23(+0.36%) |
May 09, 2018 | 69.97 | 70.12 | 62.21 | 63.16 | 1,507,592 | -6.75(-9.66%) |
May 08, 2018 | 76.06 | 81.88 | 68.21 | 69.91 | 1,718,956 | -5.89(-7.77%) |
May 07, 2018 | 73.42 | 76.37 | 72.56 | 75.80 | 691,761 | +2.57(+3.51%) |
May 04, 2018 | 71.82 | 73.33 | 70.70 | 73.23 | 355,372 | +1.45(+2.02%) |
May 03, 2018 | 70.06 | 72.20 | 70.00 | 71.78 | 241,245 | +1.20(+1.70%) |
May 02, 2018 | 69.69 | 71.60 | 69.08 | 70.58 | 275,944 | +0.61(+0.87%) |