Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 83.44 | 84.57 | 83.18 | 84.45 | 1,002,526 | +1.04(+1.25%) |
Apr 29, 2019 | 82.84 | 83.69 | 82.66 | 83.41 | 749,019 | +0.70(+0.85%) |
Apr 26, 2019 | 82.28 | 82.93 | 81.49 | 82.71 | 1,043,869 | +0.54(+0.66%) |
Apr 25, 2019 | 76.74 | 82.30 | 76.39 | 82.16 | 1,624,837 | +5.16(+6.71%) |
Apr 24, 2019 | 76.40 | 77.24 | 76.28 | 77.00 | 623,699 | +0.64(+0.84%) |
Apr 23, 2019 | 75.69 | 76.42 | 75.48 | 76.36 | 755,060 | +0.87(+1.15%) |
Apr 22, 2019 | 75.76 | 75.90 | 75.13 | 75.49 | 487,201 | -0.55(-0.73%) |
Apr 18, 2019 | 76.02 | 76.40 | 75.80 | 76.04 | 1,241,801 | +0.11(+0.15%) |
Apr 17, 2019 | 77.01 | 77.01 | 75.81 | 75.93 | 494,415 | -1.10(-1.42%) |
Apr 16, 2019 | 76.68 | 77.07 | 76.67 | 77.03 | 469,547 | +0.52(+0.68%) |
Apr 15, 2019 | 76.75 | 76.95 | 76.38 | 76.51 | 504,792 | -0.32(-0.41%) |
Apr 12, 2019 | 76.56 | 76.85 | 76.31 | 76.82 | 576,144 | +0.54(+0.71%) |
Apr 11, 2019 | 75.70 | 76.35 | 75.62 | 76.28 | 373,780 | +0.72(+0.95%) |
Apr 10, 2019 | 74.86 | 75.60 | 74.71 | 75.56 | 395,178 | +0.85(+1.14%) |
Apr 09, 2019 | 75.04 | 75.17 | 74.55 | 74.71 | 420,885 | -0.51(-0.68%) |
Apr 08, 2019 | 75.75 | 75.75 | 74.83 | 75.22 | 346,323 | -0.49(-0.65%) |
Apr 05, 2019 | 75.30 | 75.86 | 75.12 | 75.71 | 575,688 | +0.50(+0.67%) |
Apr 04, 2019 | 75.10 | 75.44 | 74.88 | 75.21 | 407,770 | +0.16(+0.21%) |
Apr 03, 2019 | 75.42 | 75.42 | 74.48 | 75.05 | 650,340 | -0.04(-0.06%) |
Apr 02, 2019 | 75.79 | 75.97 | 74.96 | 75.09 | 481,759 | -0.69(-0.92%) |
Apr 01, 2019 | 75.82 | 76.17 | 75.26 | 75.79 | 599,818 | +0.36(+0.48%) |
Mar 29, 2019 | 75.45 | 75.51 | 75.01 | 75.43 | 606,095 | +0.40(+0.54%) |
Mar 28, 2019 | 75.10 | 75.41 | 74.34 | 75.02 | 414,681 | +0.06(+0.08%) |
Mar 27, 2019 | 74.86 | 75.24 | 74.46 | 74.96 | 411,120 | +0.29(+0.39%) |
Mar 26, 2019 | 74.71 | 74.93 | 74.21 | 74.67 | 557,638 | +0.33(+0.45%) |
Mar 25, 2019 | 74.41 | 75.03 | 73.96 | 74.34 | 463,039 | +0.02(+0.02%) |
Mar 22, 2019 | 74.19 | 75.01 | 74.19 | 74.32 | 619,420 | -0.24(-0.32%) |
Mar 21, 2019 | 73.50 | 74.74 | 73.39 | 74.56 | 437,598 | +0.77(+1.05%) |
Mar 20, 2019 | 74.34 | 74.92 | 73.65 | 73.78 | 640,677 | -0.48(-0.65%) |
Mar 19, 2019 | 75.33 | 75.33 | 73.92 | 74.27 | 737,281 | -0.68(-0.91%) |
Mar 18, 2019 | 74.80 | 75.22 | 74.60 | 74.95 | 601,589 | +0.26(+0.35%) |
Mar 15, 2019 | 74.44 | 75.35 | 74.26 | 74.69 | 2,318,205 | +0.26(+0.35%) |
Mar 14, 2019 | 74.24 | 74.60 | 73.84 | 74.43 | 582,771 | +0.24(+0.33%) |
Mar 13, 2019 | 74.80 | 75.04 | 74.15 | 74.19 | 710,452 | -0.57(-0.76%) |
Mar 12, 2019 | 74.67 | 74.89 | 74.52 | 74.75 | 661,669 | +0.21(+0.28%) |
Mar 11, 2019 | 73.91 | 74.69 | 73.91 | 74.54 | 662,267 | +0.84(+1.14%) |
Mar 08, 2019 | 73.37 | 73.78 | 72.41 | 73.71 | 477,098 | -0.09(-0.12%) |
Mar 07, 2019 | 73.95 | 74.01 | 73.34 | 73.79 | 654,669 | -0.15(-0.20%) |
Mar 06, 2019 | 74.60 | 74.87 | 73.84 | 73.94 | 528,608 | -0.70(-0.94%) |
Mar 05, 2019 | 75.01 | 75.42 | 74.45 | 74.64 | 483,612 | -0.21(-0.28%) |
Mar 04, 2019 | 76.04 | 76.14 | 74.37 | 74.85 | 990,846 | -1.04(-1.37%) |
Mar 01, 2019 | 76.20 | 76.30 | 75.67 | 75.89 | 655,810 | +0.15(+0.20%) |
Feb 28, 2019 | 75.28 | 76.03 | 74.87 | 75.74 | 1,214,280 | +0.72(+0.97%) |
Feb 27, 2019 | 74.69 | 75.44 | 74.52 | 75.01 | 824,425 | +0.33(+0.44%) |
Feb 26, 2019 | 74.80 | 75.15 | 74.58 | 74.68 | 686,903 | -0.22(-0.29%) |
Feb 25, 2019 | 75.33 | 75.77 | 74.74 | 74.90 | 655,255 | -0.23(-0.30%) |
Feb 22, 2019 | 74.88 | 75.21 | 74.50 | 75.13 | 657,759 | +0.51(+0.68%) |
Feb 21, 2019 | 75.08 | 75.15 | 74.32 | 74.62 | 770,983 | -0.36(-0.48%) |
Feb 20, 2019 | 74.82 | 75.01 | 74.60 | 74.98 | 606,798 | +0.30(+0.40%) |
Feb 19, 2019 | 74.49 | 74.83 | 74.12 | 74.68 | 725,308 | +0.11(+0.15%) |
Feb 15, 2019 | 73.71 | 74.60 | 73.50 | 74.57 | 762,991 | +1.30(+1.77%) |
Feb 14, 2019 | 73.38 | 73.76 | 72.91 | 73.27 | 598,418 | -0.44(-0.60%) |
Feb 13, 2019 | 74.18 | 74.62 | 73.31 | 73.71 | 667,948 | -0.19(-0.26%) |
Feb 12, 2019 | 73.79 | 74.25 | 73.64 | 73.91 | 693,611 | +0.58(+0.79%) |
Feb 11, 2019 | 73.54 | 73.67 | 72.60 | 73.33 | 1,066,869 | +0.03(+0.05%) |
Feb 08, 2019 | 73.12 | 73.32 | 72.49 | 73.30 | 1,026,645 | -0.24(-0.33%) |
Feb 07, 2019 | 70.25 | 74.94 | 68.70 | 73.54 | 1,668,649 | +2.14(+2.99%) |
Feb 06, 2019 | 71.99 | 72.02 | 70.88 | 71.40 | 1,062,237 | -0.64(-0.88%) |
Feb 05, 2019 | 72.00 | 72.07 | 71.25 | 72.04 | 855,096 | +0.10(+0.13%) |
Feb 04, 2019 | 71.11 | 71.95 | 70.63 | 71.94 | 876,862 | +0.79(+1.12%) |
Feb 01, 2019 | 70.81 | 71.20 | 70.06 | 71.15 | 861,345 | +0.38(+0.54%) |
Jan 31, 2019 | 69.68 | 71.04 | 69.52 | 70.77 | 3,653,580 | +0.81(+1.16%) |
Jan 30, 2019 | 69.52 | 70.29 | 68.83 | 69.95 | 823,966 | +0.70(+1.01%) |
Jan 29, 2019 | 69.05 | 69.33 | 68.54 | 69.26 | 719,928 | +0.35(+0.51%) |
Jan 28, 2019 | 68.96 | 69.22 | 68.17 | 68.91 | 524,641 | -0.31(-0.45%) |
Jan 25, 2019 | 69.54 | 69.90 | 69.01 | 69.22 | 736,855 | +0.20(+0.29%) |
Jan 24, 2019 | 69.20 | 69.44 | 68.45 | 69.02 | 494,974 | -0.47(-0.68%) |
Jan 23, 2019 | 69.23 | 69.70 | 68.58 | 69.49 | 371,619 | +0.14(+0.20%) |
Jan 22, 2019 | 69.83 | 70.76 | 68.99 | 69.35 | 965,940 | -0.74(-1.06%) |
Jan 18, 2019 | 68.59 | 70.15 | 68.18 | 70.09 | 1,600,723 | +1.89(+2.78%) |
Jan 17, 2019 | 67.66 | 68.23 | 67.65 | 68.20 | 580,055 | +0.21(+0.31%) |
Jan 16, 2019 | 68.15 | 68.24 | 67.24 | 67.99 | 819,916 | +0.26(+0.39%) |
Jan 15, 2019 | 67.87 | 68.17 | 67.34 | 67.73 | 586,547 | +0.03(+0.05%) |
Jan 14, 2019 | 66.79 | 67.79 | 66.74 | 67.69 | 634,509 | +0.48(+0.71%) |
Jan 11, 2019 | 67.15 | 67.63 | 66.88 | 67.22 | 482,601 | -0.22(-0.32%) |
Jan 10, 2019 | 66.39 | 67.49 | 65.26 | 67.43 | 549,554 | +0.92(+1.39%) |
Jan 09, 2019 | 66.22 | 66.55 | 65.73 | 66.51 | 770,871 | +0.66(+1.01%) |
Jan 08, 2019 | 66.33 | 66.34 | 64.78 | 65.85 | 749,307 | -0.06(-0.09%) |
Jan 07, 2019 | 66.02 | 66.75 | 65.74 | 65.91 | 519,121 | -0.30(-0.45%) |
Jan 04, 2019 | 65.77 | 66.49 | 65.65 | 66.20 | 554,360 | +1.30(+2.00%) |
Jan 03, 2019 | 65.79 | 66.30 | 64.78 | 64.90 | 597,487 | -1.06(-1.61%) |
Jan 02, 2019 | 66.82 | 66.87 | 65.59 | 65.97 | 769,210 | -1.57(-2.32%) |
Dec 31, 2018 | 67.21 | 67.56 | 66.74 | 67.54 | 667,388 | +0.71(+1.06%) |
Dec 28, 2018 | 67.22 | 67.61 | 66.46 | 66.83 | 659,822 | +0.06(+0.09%) |
Dec 27, 2018 | 64.96 | 66.82 | 64.38 | 66.77 | 717,033 | +1.00(+1.53%) |
Dec 26, 2018 | 63.24 | 65.80 | 62.12 | 65.77 | 960,327 | +2.83(+4.49%) |
Dec 24, 2018 | 65.92 | 65.92 | 62.91 | 62.94 | 511,488 | -3.04(-4.60%) |
Dec 21, 2018 | 65.83 | 67.94 | 65.75 | 65.98 | 2,291,152 | -0.18(-0.28%) |
Dec 20, 2018 | 66.50 | 66.75 | 65.60 | 66.16 | 573,819 | -0.48(-0.72%) |
Dec 19, 2018 | 66.92 | 68.44 | 66.49 | 66.64 | 893,532 | -0.15(-0.22%) |
Dec 18, 2018 | 67.43 | 67.64 | 66.17 | 66.79 | 758,331 | -0.15(-0.22%) |
Dec 17, 2018 | 68.63 | 68.79 | 66.69 | 66.94 | 1,003,474 | -1.86(-2.71%) |
Dec 14, 2018 | 68.74 | 69.10 | 68.38 | 68.80 | 533,604 | -0.25(-0.36%) |
Dec 13, 2018 | 69.12 | 69.79 | 68.38 | 69.05 | 542,209 | -0.01(-0.01%) |
Dec 12, 2018 | 69.15 | 69.76 | 68.72 | 69.06 | 418,854 | +0.49(+0.72%) |
Dec 11, 2018 | 69.53 | 69.67 | 68.30 | 68.56 | 434,631 | -0.22(-0.31%) |
Dec 10, 2018 | 69.45 | 69.52 | 67.53 | 68.78 | 576,114 | -0.65(-0.94%) |
Dec 07, 2018 | 69.90 | 70.49 | 68.97 | 69.43 | 546,993 | -0.36(-0.51%) |
Dec 06, 2018 | 69.79 | 70.00 | 68.11 | 69.79 | 859,763 | -0.83(-1.18%) |
Dec 04, 2018 | 71.40 | 71.68 | 70.38 | 70.62 | 1,102,298 | -0.98(-1.37%) |
Dec 03, 2018 | 71.48 | 71.79 | 70.24 | 71.60 | 834,998 | +0.79(+1.11%) |
Nov 30, 2018 | 70.64 | 71.16 | 70.28 | 70.81 | 835,553 | +0.22(+0.31%) |
Nov 29, 2018 | 70.34 | 71.11 | 70.18 | 70.59 | 399,605 | -0.06(-0.09%) |
Nov 28, 2018 | 69.54 | 70.78 | 69.13 | 70.65 | 951,770 | +1.37(+1.98%) |
Nov 27, 2018 | 69.05 | 69.40 | 68.64 | 69.28 | 715,171 | +0.01(+0.01%) |
Nov 26, 2018 | 68.75 | 69.38 | 68.75 | 69.28 | 588,873 | +1.00(+1.46%) |
Nov 23, 2018 | 68.64 | 69.08 | 68.20 | 68.28 | 196,451 | -0.63(-0.92%) |
Nov 21, 2018 | 68.91 | 68.91 | 68.91 | 0 | -0.22(-0.31%) | |
Nov 20, 2018 | 69.66 | 69.74 | 68.82 | 69.13 | 951,711 | -0.80(-1.14%) |
Nov 19, 2018 | 69.44 | 70.22 | 69.38 | 69.92 | 1,042,132 | +0.40(+0.57%) |
Nov 16, 2018 | 68.50 | 69.61 | 67.85 | 69.53 | 2,723,427 | +0.69(+1.01%) |
Nov 15, 2018 | 68.21 | 69.10 | 67.45 | 68.83 | 1,238,382 | +0.40(+0.58%) |
Nov 14, 2018 | 70.34 | 70.51 | 68.14 | 68.43 | 751,158 | -1.71(-2.43%) |
Nov 13, 2018 | 69.93 | 70.77 | 69.63 | 70.14 | 507,507 | +0.60(+0.86%) |
Nov 12, 2018 | 70.55 | 71.01 | 69.40 | 69.54 | 441,172 | -0.91(-1.29%) |
Nov 09, 2018 | 70.44 | 70.97 | 70.17 | 70.45 | 588,892 | -0.07(-0.10%) |
Nov 08, 2018 | 69.91 | 70.57 | 69.67 | 70.52 | 516,482 | +0.54(+0.77%) |
Nov 07, 2018 | 69.71 | 70.02 | 68.95 | 69.99 | 636,934 | +0.54(+0.77%) |
Nov 06, 2018 | 68.63 | 69.54 | 68.43 | 69.45 | 679,796 | +0.85(+1.24%) |
Nov 05, 2018 | 67.95 | 68.98 | 67.65 | 68.60 | 723,293 | +0.98(+1.45%) |
Nov 02, 2018 | 68.39 | 69.04 | 67.07 | 67.62 | 672,575 | -0.33(-0.48%) |
Nov 01, 2018 | 67.98 | 68.45 | 67.21 | 67.95 | 1,045,943 | -0.18(-0.27%) |
Oct 31, 2018 | 68.03 | 69.05 | 67.78 | 68.13 | 1,903,809 | +0.23(+0.34%) |
Oct 30, 2018 | 66.89 | 67.98 | 66.19 | 67.90 | 799,044 | +1.36(+2.04%) |
Oct 29, 2018 | 67.07 | 68.58 | 65.95 | 66.54 | 1,266,913 | +0.26(+0.39%) |
Oct 26, 2018 | 64.12 | 66.75 | 62.19 | 66.28 | 1,783,414 | +4.12(+6.62%) |
Oct 25, 2018 | 62.08 | 62.70 | 61.52 | 62.16 | 1,294,587 | +0.31(+0.50%) |
Oct 24, 2018 | 64.10 | 64.10 | 61.74 | 61.85 | 932,276 | -2.18(-3.41%) |
Oct 23, 2018 | 64.52 | 64.70 | 63.58 | 64.03 | 1,036,603 | -1.02(-1.57%) |
Oct 22, 2018 | 66.36 | 66.58 | 64.86 | 65.06 | 535,241 | -1.06(-1.60%) |
Oct 19, 2018 | 65.46 | 66.47 | 65.24 | 66.11 | 612,554 | +0.55(+0.83%) |
Oct 18, 2018 | 65.52 | 66.15 | 65.27 | 65.57 | 639,965 | -0.06(-0.09%) |
Oct 17, 2018 | 64.21 | 65.76 | 64.15 | 65.63 | 860,157 | +1.26(+1.97%) |
Oct 16, 2018 | 63.25 | 64.46 | 62.63 | 64.36 | 886,793 | +1.85(+2.95%) |
Oct 15, 2018 | 62.69 | 63.44 | 62.40 | 62.52 | 667,813 | -0.15(-0.24%) |
Oct 12, 2018 | 64.19 | 64.19 | 61.77 | 62.66 | 1,071,018 | -0.55(-0.86%) |
Oct 11, 2018 | 66.09 | 66.11 | 63.18 | 63.21 | 1,046,961 | -2.92(-4.41%) |
Oct 10, 2018 | 67.60 | 67.91 | 66.05 | 66.13 | 732,914 | -1.47(-2.18%) |
Oct 09, 2018 | 67.21 | 67.80 | 66.87 | 67.60 | 352,887 | +0.36(+0.54%) |
Oct 08, 2018 | 66.36 | 67.54 | 66.34 | 67.24 | 403,337 | +0.81(+1.21%) |
Oct 05, 2018 | 66.41 | 66.78 | 66.12 | 66.43 | 390,825 | +0.16(+0.24%) |
Oct 04, 2018 | 65.78 | 66.35 | 65.63 | 66.28 | 457,554 | +0.56(+0.86%) |
Oct 03, 2018 | 66.25 | 66.25 | 65.48 | 65.71 | 828,061 | -0.20(-0.30%) |
Oct 02, 2018 | 65.31 | 65.95 | 65.00 | 65.91 | 477,103 | +0.62(+0.94%) |
Oct 01, 2018 | 66.81 | 66.90 | 65.09 | 65.30 | 588,382 | -1.25(-1.87%) |
Sep 28, 2018 | 66.07 | 66.62 | 65.92 | 66.55 | 625,943 | +0.25(+0.38%) |
Sep 27, 2018 | 66.53 | 66.72 | 66.20 | 66.29 | 376,679 | -0.07(-0.10%) |
Sep 26, 2018 | 67.08 | 67.08 | 66.26 | 66.36 | 404,171 | -0.55(-0.82%) |
Sep 25, 2018 | 67.38 | 67.42 | 66.76 | 66.91 | 393,932 | -0.16(-0.23%) |
Sep 24, 2018 | 68.26 | 68.32 | 67.03 | 67.07 | 607,134 | -1.40(-2.05%) |
Sep 21, 2018 | 68.66 | 69.02 | 68.27 | 68.47 | 1,653,332 | +0.05(+0.08%) |
Sep 20, 2018 | 68.36 | 68.65 | 67.91 | 68.42 | 521,852 | +0.34(+0.50%) |
Sep 19, 2018 | 67.73 | 68.42 | 67.30 | 68.08 | 539,034 | +0.52(+0.77%) |
Sep 18, 2018 | 67.12 | 67.62 | 66.66 | 67.56 | 496,071 | +0.58(+0.87%) |
Sep 17, 2018 | 67.03 | 67.03 | 66.45 | 66.98 | 362,386 | +0.06(+0.09%) |
Sep 14, 2018 | 66.23 | 66.96 | 66.11 | 66.92 | 329,470 | +0.75(+1.13%) |
Sep 13, 2018 | 65.67 | 66.20 | 65.48 | 66.17 | 413,512 | +0.80(+1.22%) |
Sep 12, 2018 | 66.08 | 66.20 | 65.27 | 65.37 | 383,632 | -0.71(-1.08%) |
Sep 11, 2018 | 66.24 | 66.42 | 65.72 | 66.08 | 443,677 | -0.20(-0.30%) |
Sep 10, 2018 | 66.70 | 66.76 | 66.23 | 66.28 | 433,624 | -0.11(-0.17%) |
Sep 07, 2018 | 66.87 | 67.02 | 66.28 | 66.39 | 480,433 | -0.41(-0.62%) |
Sep 06, 2018 | 66.71 | 67.11 | 66.42 | 66.81 | 354,268 | +0.16(+0.25%) |
Sep 05, 2018 | 66.10 | 66.97 | 66.10 | 66.64 | 452,631 | +0.23(+0.35%) |
Sep 04, 2018 | 65.82 | 66.52 | 65.74 | 66.41 | 331,678 | +0.44(+0.67%) |
Aug 31, 2018 | 65.97 | 65.97 | 65.97 | 0 | +0.30(+0.46%) | |
Aug 30, 2018 | 66.08 | 66.10 | 65.53 | 65.67 | 369,907 | -0.34(-0.51%) |
Aug 29, 2018 | 66.10 | 66.49 | 65.76 | 66.01 | 356,674 | -0.07(-0.10%) |
Aug 28, 2018 | 66.22 | 66.41 | 65.90 | 66.08 | 498,064 | -0.05(-0.08%) |
Aug 27, 2018 | 66.08 | 66.44 | 65.76 | 66.13 | 388,041 | +0.31(+0.47%) |
Aug 24, 2018 | 65.85 | 65.89 | 65.49 | 65.82 | 301,113 | +0.29(+0.45%) |
Aug 23, 2018 | 64.97 | 65.55 | 64.97 | 65.53 | 378,103 | +0.11(+0.17%) |
Aug 22, 2018 | 65.76 | 65.82 | 65.28 | 65.41 | 319,923 | -0.35(-0.54%) |
Aug 21, 2018 | 65.53 | 65.85 | 65.42 | 65.77 | 333,445 | +0.25(+0.38%) |
Aug 20, 2018 | 65.35 | 65.80 | 65.17 | 65.52 | 480,637 | +0.34(+0.51%) |
Aug 17, 2018 | 64.86 | 65.32 | 64.80 | 65.18 | 355,037 | +0.40(+0.61%) |
Aug 16, 2018 | 64.26 | 65.20 | 64.26 | 64.78 | 333,864 | +0.73(+1.14%) |
Aug 15, 2018 | 63.59 | 64.25 | 63.43 | 64.05 | 285,530 | +0.11(+0.18%) |
Aug 14, 2018 | 63.52 | 64.18 | 63.37 | 63.94 | 407,315 | +0.53(+0.84%) |
Aug 13, 2018 | 64.05 | 64.23 | 63.32 | 63.41 | 449,454 | -0.60(-0.94%) |
Aug 10, 2018 | 64.05 | 64.29 | 63.58 | 64.01 | 490,428 | -0.52(-0.81%) |
Aug 09, 2018 | 64.72 | 64.97 | 64.41 | 64.54 | 424,997 | -0.07(-0.11%) |
Aug 08, 2018 | 64.62 | 64.77 | 64.00 | 64.60 | 333,018 | +0.03(+0.04%) |
Aug 07, 2018 | 64.54 | 65.06 | 64.44 | 64.58 | 692,018 | -0.78(-1.20%) |
Aug 06, 2018 | 64.99 | 65.62 | 64.88 | 65.36 | 430,254 | +0.36(+0.56%) |
Aug 03, 2018 | 64.78 | 65.05 | 64.45 | 65.00 | 386,996 | +0.25(+0.39%) |
Aug 02, 2018 | 64.54 | 65.06 | 63.92 | 64.75 | 501,560 | +0.00(+0.00%) |
Aug 01, 2018 | 65.04 | 65.46 | 64.45 | 64.75 | 695,946 | -0.33(-0.50%) |
Jul 31, 2018 | 65.22 | 65.40 | 64.42 | 65.08 | 2,787,482 | +0.20(+0.31%) |
Jul 30, 2018 | 64.16 | 65.48 | 64.08 | 64.88 | 839,897 | +0.83(+1.29%) |
Jul 27, 2018 | 64.54 | 66.27 | 63.54 | 64.05 | 1,516,724 | +1.84(+2.96%) |
Jul 26, 2018 | 61.47 | 62.43 | 60.71 | 62.21 | 742,086 | +0.86(+1.40%) |
Jul 25, 2018 | 60.87 | 60.87 | 60.30 | 61.35 | 716,338 | +0.48(+0.79%) |
Jul 24, 2018 | 61.21 | 61.31 | 60.58 | 60.87 | 588,449 | -0.13(-0.21%) |
Jul 23, 2018 | 60.96 | 61.15 | 60.55 | 61.00 | 443,902 | +0.16(+0.27%) |
Jul 20, 2018 | 60.21 | 60.94 | 60.09 | 60.84 | 487,455 | +0.38(+0.63%) |
Jul 19, 2018 | 61.25 | 61.37 | 60.36 | 60.46 | 580,226 | -0.89(-1.46%) |
Jul 18, 2018 | 60.74 | 61.50 | 60.68 | 61.35 | 469,593 | +0.65(+1.06%) |
Jul 17, 2018 | 60.84 | 60.95 | 60.55 | 60.71 | 376,938 | +0.01(+0.01%) |
Jul 16, 2018 | 60.02 | 60.71 | 59.96 | 60.70 | 415,976 | +0.80(+1.34%) |
Jul 13, 2018 | 59.60 | 60.09 | 59.42 | 59.90 | 439,068 | -0.03(-0.04%) |
Jul 12, 2018 | 60.05 | 59.83 | 59.92 | 413,518 | -0.13(-0.21%) | |
Jul 11, 2018 | 58.85 | 60.32 | 58.85 | 60.05 | 365,239 | -0.08(-0.13%) |
Jul 10, 2018 | 60.12 | 60.22 | 59.45 | 60.13 | 668,423 | +0.08(+0.13%) |
Jul 09, 2018 | 59.03 | 60.10 | 59.03 | 60.05 | 705,014 | +1.25(+2.12%) |
Jul 06, 2018 | 58.11 | 59.10 | 58.07 | 58.80 | 512,758 | +0.72(+1.24%) |
Jul 05, 2018 | 58.18 | 58.18 | 57.75 | 58.08 | 439,951 | +0.12(+0.21%) |
Jul 03, 2018 | 57.96 | 57.96 | 57.96 | 0 | +0.33(+0.57%) | |
Jul 02, 2018 | 57.29 | 58.46 | 57.27 | 57.63 | 439,269 | +0.10(+0.18%) |
Jun 29, 2018 | 58.03 | 58.52 | 57.30 | 57.53 | 711,887 | -0.26(-0.45%) |
Jun 28, 2018 | 57.11 | 58.00 | 57.08 | 57.79 | 316,385 | +0.71(+1.25%) |
Jun 27, 2018 | 57.79 | 58.21 | 57.08 | 57.08 | 562,366 | -0.70(-1.21%) |
Jun 26, 2018 | 58.81 | 58.95 | 57.70 | 57.77 | 780,597 | -0.93(-1.58%) |
Jun 25, 2018 | 58.73 | 59.24 | 58.36 | 58.70 | 525,784 | -0.10(-0.18%) |
Jun 22, 2018 | 58.70 | 59.03 | 58.45 | 58.80 | 973,613 | +0.49(+0.84%) |
Jun 21, 2018 | 58.92 | 59.06 | 58.17 | 58.31 | 431,296 | -0.62(-1.05%) |
Jun 20, 2018 | 59.36 | 59.36 | 58.88 | 58.93 | 616,804 | -0.23(-0.39%) |
Jun 19, 2018 | 59.34 | 59.37 | 59.17 | 561,755 | +0.25(+0.42%) | |
Jun 18, 2018 | 58.77 | 58.96 | 58.16 | 58.92 | 614,535 | +0.01(+0.01%) |
Jun 15, 2018 | 59.01 | 58.19 | 58.91 | 1,301,337 | +0.06(+0.10%) | |
Jun 14, 2018 | 59.71 | 59.71 | 58.81 | 58.85 | 476,008 | -0.64(-1.08%) |
Jun 13, 2018 | 60.02 | 60.22 | 59.32 | 59.49 | 504,120 | -0.33(-0.56%) |
Jun 12, 2018 | 60.15 | 60.32 | 59.27 | 59.82 | 578,616 | -0.40(-0.67%) |
Jun 11, 2018 | 61.03 | 61.03 | 59.99 | 60.22 | 329,853 | -0.64(-1.05%) |
Jun 08, 2018 | 60.44 | 60.93 | 60.24 | 60.86 | 618,271 | +0.44(+0.72%) |
Jun 07, 2018 | 60.31 | 60.50 | 59.72 | 60.43 | 341,101 | +0.32(+0.54%) |
Jun 06, 2018 | 59.92 | 60.29 | 59.51 | 60.10 | 403,242 | +0.33(+0.56%) |
Jun 05, 2018 | 59.95 | 59.96 | 59.02 | 59.77 | 604,822 | -0.20(-0.34%) |
Jun 04, 2018 | 59.94 | 60.33 | 59.89 | 59.98 | 459,886 | +0.05(+0.09%) |
Jun 01, 2018 | 59.74 | 60.43 | 59.68 | 59.92 | 670,450 | +0.69(+1.17%) |
May 31, 2018 | 59.82 | 59.82 | 58.62 | 59.23 | 1,135,228 | -0.62(-1.04%) |
May 30, 2018 | 58.87 | 60.19 | 58.80 | 59.86 | 518,440 | +1.36(+2.32%) |
May 29, 2018 | 59.69 | 59.71 | 58.30 | 58.50 | 710,034 | -1.63(-2.71%) |
May 25, 2018 | 60.13 | 60.13 | 60.13 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 60.35 | 60.42 | 59.78 | 60.14 | 774,277 | -0.38(-0.63%) |
May 23, 2018 | 60.82 | 61.01 | 60.18 | 60.52 | 342,557 | -0.49(-0.80%) |
May 22, 2018 | 60.98 | 61.38 | 60.81 | 61.01 | 299,200 | +0.14(+0.22%) |
May 21, 2018 | 60.68 | 61.01 | 60.37 | 60.87 | 673,387 | +0.48(+0.79%) |
May 18, 2018 | 60.56 | 60.71 | 60.20 | 60.39 | 380,077 | -0.14(-0.23%) |
May 17, 2018 | 60.50 | 60.62 | 60.21 | 60.53 | 355,991 | +0.11(+0.18%) |
May 16, 2018 | 60.62 | 60.90 | 60.28 | 60.42 | 457,275 | -0.11(-0.18%) |
May 15, 2018 | 60.11 | 60.77 | 60.09 | 60.53 | 535,544 | +0.28(+0.47%) |
May 14, 2018 | 61.53 | 61.53 | 60.16 | 60.25 | 603,009 | -1.13(-1.84%) |
May 11, 2018 | 61.41 | 61.76 | 60.82 | 61.38 | 413,692 | -0.01(-0.01%) |
May 10, 2018 | 60.92 | 61.64 | 60.58 | 61.38 | 668,532 | +0.58(+0.95%) |
May 09, 2018 | 60.21 | 60.97 | 59.97 | 60.80 | 640,108 | +0.88(+1.47%) |
May 08, 2018 | 59.62 | 59.99 | 59.39 | 59.92 | 637,634 | +0.32(+0.54%) |
May 07, 2018 | 59.91 | 60.46 | 59.42 | 59.60 | 569,690 | -0.18(-0.30%) |
May 04, 2018 | 58.87 | 60.34 | 58.59 | 59.78 | 710,169 | +0.56(+0.95%) |
May 03, 2018 | 59.30 | 59.81 | 58.34 | 59.22 | 871,656 | -0.31(-0.52%) |
May 02, 2018 | 60.61 | 60.74 | 59.41 | 59.52 | 1,032,868 | -1.26(-2.07%) |