Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.16 | 69.20 | 67.21 | 67.90 | 55,717 | -0.99(-1.44%) |
Apr 29, 2019 | 69.51 | 69.97 | 68.61 | 68.89 | 92,079 | -0.35(-0.51%) |
Apr 26, 2019 | 67.45 | 69.35 | 67.14 | 69.24 | 49,800 | +1.80(+2.67%) |
Apr 25, 2019 | 66.77 | 67.67 | 66.45 | 67.44 | 51,186 | +0.69(+1.03%) |
Apr 24, 2019 | 65.17 | 66.93 | 64.10 | 66.75 | 47,062 | +1.73(+2.66%) |
Apr 23, 2019 | 62.74 | 65.71 | 61.86 | 65.02 | 94,061 | +2.78(+4.47%) |
Apr 22, 2019 | 63.07 | 63.67 | 61.51 | 62.24 | 99,171 | -0.89(-1.41%) |
Apr 18, 2019 | 61.50 | 63.24 | 60.41 | 63.13 | 98,700 | +1.62(+2.63%) |
Apr 17, 2019 | 63.93 | 63.93 | 59.58 | 61.51 | 175,418 | -2.08(-3.27%) |
Apr 16, 2019 | 65.92 | 66.68 | 63.03 | 63.59 | 182,732 | -2.46(-3.72%) |
Apr 15, 2019 | 64.66 | 66.15 | 63.83 | 66.05 | 47,044 | +1.57(+2.43%) |
Apr 12, 2019 | 65.47 | 66.41 | 63.71 | 64.48 | 100,500 | -0.90(-1.38%) |
Apr 11, 2019 | 65.89 | 66.25 | 64.95 | 65.38 | 128,354 | -0.19(-0.29%) |
Apr 10, 2019 | 65.87 | 66.40 | 65.09 | 65.57 | 115,780 | +0.16(+0.24%) |
Apr 09, 2019 | 65.38 | 66.96 | 64.41 | 65.41 | 81,261 | -0.10(-0.15%) |
Apr 08, 2019 | 64.88 | 65.60 | 64.25 | 65.51 | 88,491 | +0.49(+0.75%) |
Apr 05, 2019 | 64.58 | 65.85 | 64.58 | 65.02 | 66,500 | +0.72(+1.12%) |
Apr 04, 2019 | 63.95 | 64.45 | 63.49 | 64.30 | 56,440 | +0.36(+0.56%) |
Apr 03, 2019 | 64.63 | 64.63 | 63.44 | 63.94 | 109,677 | -0.26(-0.40%) |
Apr 02, 2019 | 64.40 | 64.52 | 63.52 | 64.20 | 81,877 | -0.21(-0.33%) |
Apr 01, 2019 | 64.08 | 64.51 | 63.64 | 64.41 | 59,131 | +0.82(+1.29%) |
Mar 29, 2019 | 62.81 | 63.80 | 62.34 | 63.59 | 166,000 | +1.10(+1.76%) |
Mar 28, 2019 | 62.33 | 62.83 | 61.35 | 62.49 | 120,362 | +0.45(+0.73%) |
Mar 27, 2019 | 63.20 | 63.20 | 60.65 | 62.04 | 76,617 | -1.30(-2.05%) |
Mar 26, 2019 | 64.50 | 64.75 | 63.15 | 63.34 | 84,127 | -0.87(-1.35%) |
Mar 25, 2019 | 63.11 | 64.60 | 61.81 | 64.21 | 94,091 | +1.17(+1.86%) |
Mar 22, 2019 | 66.00 | 66.55 | 63.00 | 63.04 | 84,300 | -3.21(-4.85%) |
Mar 21, 2019 | 65.35 | 66.70 | 65.35 | 66.25 | 86,250 | +0.62(+0.94%) |
Mar 20, 2019 | 66.31 | 66.85 | 64.78 | 65.63 | 70,139 | -0.63(-0.95%) |
Mar 19, 2019 | 66.52 | 67.25 | 65.90 | 66.26 | 102,834 | +0.05(+0.08%) |
Mar 18, 2019 | 64.45 | 66.35 | 63.83 | 66.21 | 101,236 | +1.64(+2.54%) |
Mar 15, 2019 | 64.41 | 64.97 | 63.99 | 64.57 | 163,500 | +0.16(+0.25%) |
Mar 14, 2019 | 63.23 | 64.62 | 62.60 | 64.41 | 69,033 | +1.20(+1.90%) |
Mar 13, 2019 | 61.69 | 63.22 | 61.19 | 63.21 | 153,401 | +1.59(+2.58%) |
Mar 12, 2019 | 61.51 | 62.32 | 60.23 | 61.62 | 79,907 | +0.34(+0.55%) |
Mar 11, 2019 | 61.10 | 62.01 | 59.89 | 61.28 | 117,830 | +0.00(+0.00%) |
Mar 08, 2019 | 60.71 | 61.67 | 60.27 | 61.28 | 85,100 | +0.45(+0.74%) |
Mar 07, 2019 | 61.74 | 62.09 | 60.47 | 60.83 | 84,934 | -0.72(-1.17%) |
Mar 06, 2019 | 65.35 | 65.55 | 60.86 | 61.55 | 130,131 | -3.12(-4.82%) |
Mar 05, 2019 | 62.66 | 66.78 | 61.30 | 64.67 | 188,973 | +0.40(+0.62%) |
Mar 04, 2019 | 66.05 | 66.90 | 63.96 | 64.27 | 152,033 | -2.23(-3.35%) |
Mar 01, 2019 | 67.68 | 67.74 | 66.38 | 66.50 | 68,200 | -0.71(-1.06%) |
Feb 28, 2019 | 66.49 | 67.94 | 65.73 | 67.21 | 74,555 | +0.86(+1.30%) |
Feb 27, 2019 | 65.94 | 67.06 | 65.11 | 66.35 | 83,519 | +0.10(+0.15%) |
Feb 26, 2019 | 69.05 | 69.56 | 66.20 | 66.25 | 128,919 | -3.02(-4.36%) |
Feb 25, 2019 | 69.59 | 71.20 | 69.13 | 69.27 | 124,058 | -0.08(-0.12%) |
Feb 22, 2019 | 68.03 | 69.36 | 67.47 | 69.35 | 73,700 | +1.37(+2.02%) |
Feb 21, 2019 | 68.90 | 69.38 | 67.78 | 67.98 | 51,450 | -0.48(-0.70%) |
Feb 20, 2019 | 67.87 | 69.10 | 67.18 | 68.46 | 118,161 | +0.44(+0.65%) |
Feb 19, 2019 | 67.78 | 68.37 | 66.60 | 68.02 | 73,415 | +0.16(+0.24%) |
Feb 15, 2019 | 68.07 | 68.59 | 67.37 | 67.86 | 84,400 | +0.66(+0.98%) |
Feb 14, 2019 | 66.29 | 67.66 | 66.21 | 67.20 | 56,250 | +0.64(+0.96%) |
Feb 13, 2019 | 66.24 | 67.14 | 64.92 | 66.56 | 79,548 | +0.59(+0.89%) |
Feb 12, 2019 | 65.52 | 65.99 | 64.59 | 65.97 | 59,170 | +0.95(+1.46%) |
Feb 11, 2019 | 64.39 | 65.12 | 63.01 | 65.02 | 92,384 | +0.72(+1.12%) |
Feb 08, 2019 | 65.33 | 65.58 | 62.57 | 64.30 | 88,100 | -1.09(-1.67%) |
Feb 07, 2019 | 65.51 | 66.35 | 65.14 | 65.39 | 77,961 | -0.49(-0.74%) |
Feb 06, 2019 | 65.11 | 66.06 | 64.43 | 65.88 | 109,460 | +0.74(+1.14%) |
Feb 05, 2019 | 65.00 | 67.24 | 64.96 | 65.14 | 120,135 | +0.55(+0.85%) |
Feb 04, 2019 | 62.74 | 65.40 | 61.80 | 64.59 | 255,680 | +3.34(+5.45%) |
Feb 01, 2019 | 59.75 | 61.47 | 59.75 | 61.25 | 136,600 | +1.10(+1.83%) |
Jan 31, 2019 | 60.13 | 60.44 | 59.10 | 60.15 | 149,012 | -0.08(-0.13%) |
Jan 30, 2019 | 59.37 | 60.47 | 59.07 | 60.23 | 89,268 | +1.46(+2.48%) |
Jan 29, 2019 | 58.95 | 59.35 | 57.94 | 58.77 | 100,611 | -0.21(-0.36%) |
Jan 28, 2019 | 61.42 | 61.90 | 58.84 | 58.98 | 139,289 | -3.43(-5.50%) |
Jan 25, 2019 | 61.96 | 62.76 | 61.51 | 62.41 | 67,500 | +0.51(+0.82%) |
Jan 24, 2019 | 62.51 | 62.51 | 60.59 | 61.90 | 121,027 | -0.60(-0.96%) |
Jan 23, 2019 | 61.58 | 63.02 | 61.49 | 62.50 | 135,012 | +0.93(+1.51%) |
Jan 22, 2019 | 63.00 | 63.50 | 61.01 | 61.57 | 130,132 | -2.02(-3.18%) |
Jan 18, 2019 | 65.03 | 65.70 | 62.95 | 63.59 | 169,800 | -1.37(-2.11%) |
Jan 17, 2019 | 64.13 | 65.04 | 62.83 | 64.96 | 222,248 | +0.63(+0.98%) |
Jan 16, 2019 | 63.67 | 64.92 | 63.23 | 64.33 | 178,852 | +0.83(+1.31%) |
Jan 15, 2019 | 59.85 | 64.13 | 59.48 | 63.50 | 289,049 | +3.66(+6.12%) |
Jan 14, 2019 | 62.08 | 62.45 | 59.78 | 59.84 | 210,781 | -2.67(-4.27%) |
Jan 11, 2019 | 62.00 | 63.71 | 60.48 | 62.51 | 139,900 | +0.27(+0.43%) |
Jan 10, 2019 | 65.94 | 66.11 | 62.13 | 62.24 | 132,664 | -3.96(-5.98%) |
Jan 09, 2019 | 65.94 | 68.26 | 65.94 | 66.20 | 121,040 | +0.27(+0.41%) |
Jan 08, 2019 | 68.06 | 69.02 | 65.27 | 65.93 | 190,738 | -1.41(-2.09%) |
Jan 07, 2019 | 66.40 | 68.91 | 66.40 | 67.34 | 101,725 | +1.22(+1.85%) |
Jan 04, 2019 | 64.36 | 70.08 | 63.30 | 66.12 | 176,200 | +2.30(+3.60%) |
Jan 03, 2019 | 64.53 | 66.35 | 63.30 | 63.82 | 122,520 | -1.35(-2.07%) |
Jan 02, 2019 | 66.91 | 67.06 | 64.03 | 65.17 | 182,674 | -2.71(-3.99%) |
Dec 31, 2018 | 67.94 | 68.89 | 66.74 | 67.88 | 183,600 | +0.61(+0.91%) |
Dec 28, 2018 | 66.82 | 68.37 | 65.53 | 67.27 | 100,500 | +0.63(+0.95%) |
Dec 27, 2018 | 64.75 | 66.79 | 63.66 | 66.64 | 150,011 | +0.95(+1.45%) |
Dec 26, 2018 | 64.14 | 65.74 | 64.00 | 65.69 | 194,113 | +1.95(+3.06%) |
Dec 24, 2018 | 63.38 | 64.98 | 62.95 | 63.74 | 68,900 | +0.03(+0.05%) |
Dec 21, 2018 | 64.83 | 65.61 | 62.99 | 63.71 | 383,700 | -0.95(-1.47%) |
Dec 20, 2018 | 66.16 | 66.16 | 63.56 | 64.66 | 119,500 | -1.59(-2.40%) |
Dec 19, 2018 | 67.04 | 68.15 | 65.17 | 66.25 | 141,055 | -0.73(-1.09%) |
Dec 18, 2018 | 68.83 | 72.30 | 66.17 | 66.98 | 176,063 | -1.39(-2.03%) |
Dec 17, 2018 | 71.85 | 71.85 | 67.74 | 68.37 | 242,702 | -4.57(-6.27%) |
Dec 14, 2018 | 74.54 | 75.12 | 72.33 | 72.94 | 192,900 | -2.13(-2.84%) |
Dec 13, 2018 | 75.66 | 75.89 | 73.39 | 75.07 | 181,143 | -0.62(-0.82%) |
Dec 12, 2018 | 75.22 | 77.34 | 75.22 | 75.69 | 219,908 | +1.17(+1.57%) |
Dec 11, 2018 | 75.17 | 76.75 | 73.82 | 74.52 | 191,446 | +0.14(+0.19%) |
Dec 10, 2018 | 74.32 | 75.62 | 72.94 | 74.38 | 127,972 | -0.02(-0.03%) |
Dec 07, 2018 | 76.25 | 76.51 | 73.49 | 74.40 | 155,200 | -1.73(-2.27%) |
Dec 06, 2018 | 74.88 | 76.78 | 73.89 | 76.13 | 211,513 | -0.21(-0.28%) |
Dec 04, 2018 | 76.23 | 77.65 | 75.21 | 76.34 | 237,700 | -0.09(-0.12%) |
Dec 03, 2018 | 74.69 | 76.51 | 73.63 | 76.43 | 239,945 | +2.21(+2.98%) |
Nov 30, 2018 | 75.31 | 76.14 | 73.45 | 74.22 | 2,215,600 | -1.36(-1.80%) |
Nov 29, 2018 | 73.42 | 76.26 | 72.77 | 75.58 | 412,875 | +1.59(+2.15%) |
Nov 28, 2018 | 72.16 | 74.01 | 71.52 | 73.99 | 706,848 | +2.24(+3.12%) |
Nov 27, 2018 | 75.39 | 77.82 | 71.36 | 71.75 | 1,361,023 | +3.31(+4.84%) |
Nov 26, 2018 | 68.98 | 70.25 | 67.87 | 68.44 | 87,347 | +0.14(+0.20%) |
Nov 23, 2018 | 69.23 | 69.53 | 67.78 | 68.30 | 72,400 | -1.17(-1.68%) |
Nov 21, 2018 | 69.47 | 69.47 | 69.47 | 0 | +0.47(+0.68%) | |
Nov 20, 2018 | 68.15 | 69.48 | 67.22 | 69.00 | 120,003 | -0.49(-0.71%) |
Nov 19, 2018 | 71.91 | 73.08 | 69.02 | 69.49 | 109,181 | -2.79(-3.86%) |
Nov 16, 2018 | 69.74 | 72.79 | 68.64 | 72.28 | 146,100 | +1.98(+2.82%) |
Nov 15, 2018 | 67.81 | 70.91 | 66.93 | 70.30 | 124,435 | +2.02(+2.96%) |
Nov 14, 2018 | 70.26 | 70.57 | 68.26 | 68.28 | 145,377 | -1.74(-2.49%) |
Nov 13, 2018 | 72.61 | 73.84 | 69.62 | 70.02 | 127,402 | -2.48(-3.42%) |
Nov 12, 2018 | 72.17 | 73.83 | 71.03 | 72.50 | 117,534 | +0.01(+0.01%) |
Nov 09, 2018 | 74.85 | 74.85 | 71.86 | 72.49 | 101,500 | -2.50(-3.33%) |
Nov 08, 2018 | 75.00 | 76.89 | 74.53 | 74.99 | 131,059 | +0.10(+0.13%) |
Nov 07, 2018 | 71.31 | 74.97 | 70.99 | 74.89 | 151,263 | +5.22(+7.49%) |
Nov 06, 2018 | 63.31 | 71.51 | 62.86 | 69.67 | 142,130 | +4.74(+7.30%) |
Nov 05, 2018 | 65.50 | 65.81 | 63.68 | 64.93 | 140,169 | -0.47(-0.72%) |
Nov 02, 2018 | 66.55 | 67.19 | 65.18 | 65.40 | 76,900 | -0.93(-1.40%) |
Nov 01, 2018 | 65.75 | 67.06 | 64.44 | 66.33 | 95,015 | +0.83(+1.27%) |
Oct 31, 2018 | 66.47 | 66.92 | 64.98 | 65.50 | 94,060 | -0.55(-0.83%) |
Oct 30, 2018 | 62.94 | 66.71 | 62.05 | 66.05 | 109,032 | +2.89(+4.58%) |
Oct 29, 2018 | 64.43 | 65.21 | 62.94 | 63.16 | 116,183 | -0.99(-1.54%) |
Oct 26, 2018 | 65.54 | 65.54 | 62.98 | 64.15 | 96,300 | -2.05(-3.10%) |
Oct 25, 2018 | 63.49 | 67.62 | 63.30 | 66.20 | 127,571 | +2.95(+4.66%) |
Oct 24, 2018 | 61.64 | 64.08 | 61.55 | 63.25 | 138,917 | +1.59(+2.58%) |
Oct 23, 2018 | 62.01 | 62.49 | 60.47 | 61.66 | 102,464 | -0.90(-1.44%) |
Oct 22, 2018 | 62.06 | 63.07 | 61.51 | 62.56 | 87,629 | +0.23(+0.37%) |
Oct 19, 2018 | 63.60 | 64.02 | 62.00 | 62.33 | 74,200 | -0.99(-1.56%) |
Oct 18, 2018 | 63.44 | 64.21 | 62.93 | 63.32 | 54,987 | -0.35(-0.55%) |
Oct 17, 2018 | 64.12 | 64.86 | 63.27 | 63.67 | 72,176 | -0.50(-0.78%) |
Oct 16, 2018 | 63.49 | 64.40 | 61.98 | 64.17 | 75,018 | +1.07(+1.70%) |
Oct 15, 2018 | 62.59 | 63.84 | 61.51 | 63.10 | 97,431 | +0.49(+0.78%) |
Oct 12, 2018 | 65.85 | 67.17 | 62.34 | 62.61 | 246,800 | -2.58(-3.96%) |
Oct 11, 2018 | 66.50 | 68.35 | 64.72 | 65.19 | 166,331 | -2.00(-2.98%) |
Oct 10, 2018 | 67.89 | 68.10 | 66.66 | 67.19 | 103,060 | -0.70(-1.03%) |
Oct 09, 2018 | 66.96 | 69.35 | 66.88 | 67.89 | 171,457 | +0.93(+1.39%) |
Oct 08, 2018 | 65.34 | 67.45 | 64.90 | 66.96 | 94,893 | +1.91(+2.94%) |
Oct 05, 2018 | 63.91 | 65.16 | 63.75 | 65.05 | 89,900 | +1.15(+1.80%) |
Oct 04, 2018 | 65.51 | 65.64 | 63.69 | 63.90 | 176,035 | -1.77(-2.70%) |
Oct 03, 2018 | 64.91 | 65.73 | 63.84 | 65.67 | 122,734 | +0.83(+1.28%) |
Oct 02, 2018 | 69.05 | 69.05 | 64.46 | 64.84 | 166,585 | -4.65(-6.69%) |
Oct 01, 2018 | 70.39 | 71.36 | 68.89 | 69.49 | 174,022 | -0.66(-0.94%) |
Sep 28, 2018 | 69.40 | 70.30 | 68.70 | 70.15 | 137,100 | +0.45(+0.65%) |
Sep 27, 2018 | 71.30 | 71.65 | 69.10 | 69.70 | 138,804 | -1.75(-2.45%) |
Sep 26, 2018 | 71.90 | 72.48 | 71.40 | 71.45 | 135,776 | -0.75(-1.04%) |
Sep 25, 2018 | 71.05 | 72.30 | 70.00 | 72.20 | 98,061 | +1.20(+1.69%) |
Sep 24, 2018 | 69.45 | 71.15 | 69.30 | 71.00 | 165,323 | +1.70(+2.45%) |
Sep 21, 2018 | 70.15 | 70.50 | 69.00 | 69.30 | 380,300 | -0.90(-1.28%) |
Sep 20, 2018 | 70.55 | 71.50 | 70.15 | 70.20 | 92,018 | -0.35(-0.50%) |
Sep 19, 2018 | 71.30 | 72.55 | 70.00 | 70.55 | 138,462 | -0.70(-0.98%) |
Sep 18, 2018 | 69.00 | 71.50 | 68.85 | 71.25 | 170,569 | +2.25(+3.26%) |
Sep 17, 2018 | 69.05 | 69.40 | 68.15 | 69.00 | 153,651 | -0.15(-0.22%) |
Sep 14, 2018 | 68.70 | 69.45 | 67.55 | 69.15 | 150,400 | +0.80(+1.17%) |
Sep 13, 2018 | 68.40 | 68.65 | 67.60 | 68.35 | 129,871 | +0.40(+0.59%) |
Sep 12, 2018 | 67.55 | 68.40 | 67.55 | 67.95 | 193,669 | +0.15(+0.22%) |
Sep 11, 2018 | 67.70 | 68.15 | 67.30 | 67.80 | 111,837 | +0.10(+0.15%) |
Sep 10, 2018 | 67.15 | 68.00 | 66.62 | 67.70 | 104,509 | +0.80(+1.20%) |
Sep 07, 2018 | 67.15 | 67.90 | 66.65 | 66.90 | 59,800 | -0.45(-0.67%) |
Sep 06, 2018 | 66.75 | 67.75 | 66.05 | 67.35 | 97,475 | +0.65(+0.97%) |
Sep 05, 2018 | 66.20 | 67.35 | 65.30 | 66.70 | 142,375 | +0.35(+0.53%) |
Sep 04, 2018 | 64.75 | 67.20 | 64.75 | 66.35 | 144,446 | +1.45(+2.23%) |
Aug 31, 2018 | 64.90 | 64.90 | 64.90 | 0 | -0.35(-0.54%) | |
Aug 30, 2018 | 65.20 | 66.00 | 64.72 | 65.25 | 122,983 | +0.10(+0.15%) |
Aug 29, 2018 | 65.35 | 65.85 | 63.55 | 65.15 | 108,736 | +0.15(+0.23%) |
Aug 28, 2018 | 65.65 | 66.30 | 64.55 | 65.00 | 90,897 | -0.70(-1.07%) |
Aug 27, 2018 | 65.75 | 67.05 | 64.50 | 65.70 | 155,987 | +0.20(+0.31%) |
Aug 24, 2018 | 63.60 | 67.30 | 63.60 | 65.50 | 340,000 | +1.85(+2.91%) |
Aug 23, 2018 | 61.25 | 64.85 | 61.25 | 63.65 | 234,207 | +2.45(+4.00%) |
Aug 22, 2018 | 60.70 | 61.55 | 60.40 | 61.20 | 137,170 | +0.60(+0.99%) |
Aug 21, 2018 | 60.15 | 61.75 | 60.00 | 60.60 | 305,375 | +0.75(+1.25%) |
Aug 20, 2018 | 60.00 | 60.77 | 59.25 | 59.85 | 181,197 | +0.25(+0.42%) |
Aug 17, 2018 | 58.20 | 60.25 | 58.00 | 59.60 | 369,400 | +1.30(+2.23%) |
Aug 16, 2018 | 59.35 | 59.50 | 56.75 | 58.30 | 1,483,111 | -1.05(-1.77%) |
Aug 15, 2018 | 62.20 | 62.75 | 59.30 | 59.35 | 392,259 | -3.05(-4.89%) |
Aug 14, 2018 | 62.85 | 63.25 | 60.67 | 62.40 | 205,565 | -2.30(-3.55%) |
Aug 13, 2018 | 63.95 | 65.07 | 63.95 | 64.70 | 41,774 | +0.55(+0.86%) |
Aug 10, 2018 | 64.50 | 65.10 | 63.70 | 64.15 | 52,600 | -0.50(-0.77%) |
Aug 09, 2018 | 65.80 | 67.00 | 64.50 | 64.65 | 71,977 | -1.25(-1.90%) |
Aug 08, 2018 | 66.00 | 67.12 | 65.61 | 65.90 | 130,240 | -0.10(-0.15%) |
Aug 07, 2018 | 71.50 | 71.78 | 59.88 | 66.00 | 250,765 | -4.30(-6.12%) |
Aug 06, 2018 | 69.10 | 70.95 | 68.65 | 70.30 | 176,432 | +1.25(+1.81%) |
Aug 03, 2018 | 69.80 | 69.85 | 67.41 | 69.05 | 100,600 | -0.55(-0.79%) |
Aug 02, 2018 | 68.45 | 69.80 | 67.47 | 69.60 | 88,496 | +1.05(+1.53%) |
Aug 01, 2018 | 66.45 | 69.20 | 66.05 | 68.55 | 76,245 | +2.40(+3.63%) |
Jul 31, 2018 | 65.45 | 66.35 | 64.68 | 66.15 | 52,440 | +0.85(+1.30%) |
Jul 30, 2018 | 66.85 | 67.00 | 65.00 | 65.30 | 90,069 | -1.40(-2.10%) |
Jul 27, 2018 | 67.30 | 67.30 | 66.25 | 66.70 | 80,700 | -0.40(-0.60%) |
Jul 26, 2018 | 66.40 | 67.45 | 66.10 | 67.10 | 88,269 | +0.70(+1.05%) |
Jul 25, 2018 | 64.30 | 66.70 | 63.95 | 66.40 | 73,480 | +2.40(+3.75%) |
Jul 24, 2018 | 64.60 | 64.60 | 63.50 | 64.00 | 75,819 | -0.40(-0.62%) |
Jul 23, 2018 | 62.65 | 64.45 | 62.65 | 64.40 | 67,372 | +1.80(+2.88%) |
Jul 20, 2018 | 62.65 | 61.67 | 62.60 | 88,565 | +1.05(+1.71%) | |
Jul 19, 2018 | 61.60 | 62.55 | 61.30 | 61.55 | 65,951 | +0.00(+0.00%) |
Jul 18, 2018 | 60.90 | 61.70 | 60.10 | 61.55 | 116,322 | +0.70(+1.15%) |
Jul 17, 2018 | 60.40 | 61.73 | 60.13 | 60.85 | 118,762 | +0.45(+0.75%) |
Jul 16, 2018 | 60.00 | 60.65 | 59.55 | 60.40 | 54,772 | +0.60(+1.00%) |
Jul 13, 2018 | 58.85 | 60.45 | 58.85 | 59.80 | 62,627 | +1.20(+2.05%) |
Jul 12, 2018 | 58.70 | 56.17 | 58.60 | 102,539 | +2.45(+4.36%) | |
Jul 11, 2018 | 56.10 | 56.50 | 55.25 | 56.15 | 77,854 | -0.20(-0.35%) |
Jul 10, 2018 | 56.90 | 57.75 | 56.05 | 56.35 | 106,289 | -0.65(-1.14%) |
Jul 09, 2018 | 57.80 | 57.80 | 56.70 | 57.00 | 127,102 | -0.50(-0.87%) |
Jul 06, 2018 | 58.40 | 58.80 | 57.25 | 57.50 | 33,173 | -0.85(-1.46%) |
Jul 05, 2018 | 59.20 | 59.20 | 57.90 | 58.35 | 55,647 | -0.40(-0.68%) |
Jul 03, 2018 | 58.75 | 58.75 | 58.75 | 0 | +1.65(+2.89%) | |
Jul 02, 2018 | 56.85 | 58.25 | 56.52 | 57.10 | 85,684 | -0.15(-0.26%) |
Jun 29, 2018 | 60.30 | 60.30 | 56.80 | 57.25 | 187,026 | -2.70(-4.50%) |
Jun 28, 2018 | 58.10 | 60.02 | 57.75 | 59.95 | 130,855 | +1.85(+3.18%) |
Jun 27, 2018 | 57.70 | 58.35 | 56.85 | 58.10 | 110,233 | +0.35(+0.61%) |
Jun 26, 2018 | 58.30 | 58.65 | 57.35 | 57.75 | 87,705 | -0.75(-1.28%) |
Jun 25, 2018 | 60.55 | 61.25 | 58.24 | 58.50 | 97,143 | -1.70(-2.82%) |
Jun 22, 2018 | 60.00 | 60.65 | 59.05 | 60.20 | 215,743 | +1.20(+2.03%) |
Jun 21, 2018 | 57.95 | 59.45 | 57.75 | 59.00 | 128,453 | +1.05(+1.81%) |
Jun 20, 2018 | 57.40 | 58.67 | 57.05 | 57.95 | 113,779 | +0.90(+1.58%) |
Jun 19, 2018 | 57.00 | 57.50 | 56.45 | 57.05 | 59,051 | +0.05(+0.09%) |
Jun 18, 2018 | 56.20 | 57.05 | 55.73 | 57.00 | 50,833 | +0.65(+1.15%) |
Jun 15, 2018 | 56.65 | 56.10 | 56.35 | 45,785 | -0.30(-0.53%) | |
Jun 14, 2018 | 56.10 | 57.05 | 55.80 | 56.65 | 42,738 | +0.70(+1.25%) |
Jun 13, 2018 | 56.20 | 56.70 | 55.75 | 55.95 | 50,564 | -0.15(-0.27%) |
Jun 12, 2018 | 56.85 | 56.85 | 55.55 | 56.10 | 89,828 | -0.60(-1.06%) |
Jun 11, 2018 | 56.40 | 58.50 | 56.40 | 56.70 | 79,269 | +0.60(+1.07%) |
Jun 08, 2018 | 56.90 | 57.10 | 55.80 | 56.10 | 83,802 | -0.70(-1.23%) |
Jun 07, 2018 | 58.30 | 58.45 | 56.65 | 56.80 | 58,051 | -1.15(-1.98%) |
Jun 06, 2018 | 57.90 | 58.50 | 57.21 | 57.95 | 80,821 | +0.00(+0.00%) |
Jun 05, 2018 | 58.30 | 58.80 | 57.85 | 57.95 | 45,946 | -0.30(-0.52%) |
Jun 04, 2018 | 58.25 | 58.40 | 57.65 | 58.25 | 42,668 | +0.00(+0.00%) |
Jun 01, 2018 | 57.55 | 58.80 | 57.35 | 58.25 | 56,835 | +1.00(+1.75%) |
May 31, 2018 | 57.60 | 57.85 | 56.95 | 57.25 | 117,151 | -0.10(-0.17%) |
May 30, 2018 | 57.70 | 58.25 | 57.20 | 57.35 | 70,108 | +0.10(+0.17%) |
May 29, 2018 | 55.75 | 57.45 | 55.65 | 57.25 | 63,120 | +1.00(+1.78%) |
May 25, 2018 | 56.25 | 56.25 | 56.25 | 0 | -0.10(-0.18%) | |
May 24, 2018 | 54.55 | 56.40 | 54.55 | 56.35 | 78,474 | +1.70(+3.11%) |
May 23, 2018 | 53.40 | 55.45 | 53.35 | 54.65 | 133,211 | +1.30(+2.44%) |
May 22, 2018 | 53.55 | 53.85 | 53.10 | 53.35 | 112,629 | -0.10(-0.19%) |
May 21, 2018 | 53.00 | 54.15 | 53.00 | 53.45 | 129,643 | +0.55(+1.04%) |
May 18, 2018 | 53.30 | 53.30 | 52.80 | 52.90 | 124,294 | -0.10(-0.19%) |
May 17, 2018 | 52.90 | 53.50 | 52.60 | 53.00 | 68,592 | +0.15(+0.28%) |
May 16, 2018 | 52.95 | 53.45 | 52.45 | 52.85 | 93,078 | +0.10(+0.19%) |
May 15, 2018 | 52.80 | 52.90 | 52.25 | 52.75 | 35,856 | +0.00(+0.00%) |
May 14, 2018 | 52.70 | 53.30 | 52.40 | 52.75 | 48,171 | +0.00(+0.00%) |
May 11, 2018 | 53.05 | 54.00 | 52.20 | 52.75 | 49,236 | +0.00(+0.00%) |
May 10, 2018 | 52.95 | 53.50 | 52.40 | 52.75 | 35,973 | -0.25(-0.47%) |
May 09, 2018 | 53.85 | 54.25 | 52.90 | 53.00 | 50,435 | -0.40(-0.75%) |
May 08, 2018 | 51.95 | 53.92 | 51.95 | 53.40 | 123,490 | +1.40(+2.69%) |
May 07, 2018 | 52.00 | 52.70 | 51.55 | 52.00 | 78,486 | +0.20(+0.39%) |
May 04, 2018 | 51.80 | 52.85 | 51.70 | 51.80 | 99,742 | -0.20(-0.38%) |
May 03, 2018 | 51.35 | 52.35 | 50.40 | 52.00 | 99,762 | +0.60(+1.17%) |
May 02, 2018 | 52.20 | 52.80 | 51.20 | 51.40 | 109,542 | -0.75(-1.44%) |