Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 73.48 | 74.87 | 73.41 | 74.75 | 333,130 | +1.30(+1.77%) |
Apr 29, 2019 | 72.67 | 73.78 | 72.67 | 73.45 | 381,809 | +0.71(+0.98%) |
Apr 26, 2019 | 71.59 | 73.04 | 71.27 | 72.73 | 257,041 | +1.25(+1.75%) |
Apr 25, 2019 | 71.81 | 72.50 | 70.16 | 71.49 | 277,935 | -0.80(-1.11%) |
Apr 24, 2019 | 72.02 | 72.85 | 71.29 | 72.29 | 241,447 | +0.55(+0.77%) |
Apr 23, 2019 | 70.45 | 72.06 | 70.18 | 71.74 | 470,256 | +1.39(+1.98%) |
Apr 22, 2019 | 72.54 | 73.05 | 69.51 | 70.34 | 406,572 | -2.19(-3.02%) |
Apr 18, 2019 | 73.97 | 74.99 | 72.21 | 72.54 | 347,320 | -1.68(-2.26%) |
Apr 17, 2019 | 75.43 | 75.59 | 73.62 | 74.21 | 314,593 | -0.81(-1.08%) |
Apr 16, 2019 | 76.36 | 77.00 | 74.99 | 75.03 | 286,824 | -1.52(-1.98%) |
Apr 15, 2019 | 75.13 | 76.75 | 75.13 | 76.54 | 249,875 | +1.49(+1.98%) |
Apr 12, 2019 | 74.18 | 75.50 | 74.18 | 75.05 | 200,183 | +0.70(+0.94%) |
Apr 11, 2019 | 74.21 | 75.05 | 74.04 | 74.36 | 248,471 | +0.24(+0.32%) |
Apr 10, 2019 | 72.91 | 74.69 | 72.80 | 74.12 | 353,615 | +1.55(+2.14%) |
Apr 09, 2019 | 73.40 | 74.40 | 72.12 | 72.57 | 389,787 | -0.84(-1.14%) |
Apr 08, 2019 | 73.82 | 74.10 | 72.78 | 73.40 | 381,773 | -0.84(-1.13%) |
Apr 05, 2019 | 73.47 | 74.77 | 73.34 | 74.24 | 280,256 | +0.76(+1.03%) |
Apr 04, 2019 | 72.55 | 73.56 | 71.83 | 73.48 | 540,461 | -0.43(-0.58%) |
Apr 03, 2019 | 76.51 | 77.12 | 73.76 | 73.91 | 629,502 | -2.09(-2.75%) |
Apr 02, 2019 | 77.74 | 77.74 | 74.94 | 76.00 | 534,497 | -1.73(-2.23%) |
Apr 01, 2019 | 77.81 | 80.00 | 77.24 | 77.73 | 447,134 | +0.58(+0.75%) |
Mar 29, 2019 | 76.29 | 77.43 | 76.29 | 77.15 | 538,195 | +1.21(+1.60%) |
Mar 28, 2019 | 74.12 | 76.35 | 74.12 | 75.94 | 291,458 | +1.90(+2.57%) |
Mar 27, 2019 | 72.97 | 74.36 | 72.49 | 74.04 | 326,703 | +1.02(+1.39%) |
Mar 26, 2019 | 72.85 | 73.75 | 71.98 | 73.02 | 309,772 | +1.02(+1.41%) |
Mar 25, 2019 | 70.59 | 72.36 | 69.93 | 72.00 | 364,297 | +1.56(+2.22%) |
Mar 22, 2019 | 73.82 | 73.82 | 70.39 | 70.44 | 427,169 | -3.59(-4.85%) |
Mar 21, 2019 | 69.67 | 74.37 | 69.67 | 74.04 | 495,597 | +4.37(+6.27%) |
Mar 20, 2019 | 68.74 | 70.65 | 68.29 | 69.67 | 325,524 | +0.95(+1.39%) |
Mar 19, 2019 | 68.93 | 69.52 | 68.37 | 68.71 | 236,045 | -0.12(-0.17%) |
Mar 18, 2019 | 67.18 | 69.09 | 67.18 | 68.83 | 297,594 | +1.66(+2.47%) |
Mar 15, 2019 | 68.29 | 68.90 | 66.89 | 67.17 | 502,644 | -0.99(-1.45%) |
Mar 14, 2019 | 69.03 | 69.52 | 67.76 | 68.16 | 301,639 | -0.82(-1.19%) |
Mar 13, 2019 | 69.66 | 69.88 | 68.79 | 68.98 | 270,267 | -0.52(-0.74%) |
Mar 12, 2019 | 70.85 | 70.85 | 69.04 | 69.50 | 261,480 | -1.34(-1.90%) |
Mar 11, 2019 | 69.46 | 71.09 | 69.18 | 70.84 | 267,135 | +1.50(+2.17%) |
Mar 08, 2019 | 68.74 | 69.56 | 67.77 | 69.34 | 231,508 | +0.39(+0.57%) |
Mar 07, 2019 | 68.63 | 69.59 | 68.26 | 68.95 | 209,502 | +0.05(+0.08%) |
Mar 06, 2019 | 69.82 | 70.48 | 68.89 | 68.89 | 238,302 | -0.69(-1.00%) |
Mar 05, 2019 | 69.33 | 70.41 | 68.62 | 69.59 | 218,303 | +0.45(+0.66%) |
Mar 04, 2019 | 68.83 | 69.55 | 67.95 | 69.13 | 367,591 | +0.44(+0.63%) |
Mar 01, 2019 | 68.35 | 69.14 | 67.46 | 68.70 | 306,728 | +0.83(+1.22%) |
Feb 28, 2019 | 67.74 | 68.90 | 67.31 | 67.87 | 490,234 | +0.14(+0.21%) |
Feb 27, 2019 | 69.28 | 70.12 | 67.73 | 67.73 | 275,067 | -1.53(-2.21%) |
Feb 26, 2019 | 69.67 | 70.96 | 69.22 | 69.26 | 304,050 | -0.26(-0.37%) |
Feb 25, 2019 | 69.63 | 70.44 | 68.69 | 69.51 | 599,377 | +0.14(+0.21%) |
Feb 22, 2019 | 68.14 | 69.43 | 68.14 | 69.37 | 259,280 | +1.35(+1.99%) |
Feb 21, 2019 | 67.95 | 68.59 | 67.28 | 68.02 | 305,384 | +0.10(+0.14%) |
Feb 20, 2019 | 68.18 | 69.25 | 67.73 | 67.92 | 247,495 | -0.36(-0.52%) |
Feb 19, 2019 | 68.42 | 69.25 | 67.82 | 68.28 | 291,346 | -0.39(-0.57%) |
Feb 15, 2019 | 69.19 | 70.47 | 67.83 | 68.67 | 420,965 | -0.16(-0.23%) |
Feb 14, 2019 | 69.18 | 69.49 | 67.99 | 68.83 | 366,102 | -0.30(-0.44%) |
Feb 13, 2019 | 71.04 | 72.47 | 67.75 | 69.13 | 451,282 | -1.67(-2.36%) |
Feb 12, 2019 | 71.16 | 72.02 | 69.55 | 70.80 | 355,808 | -0.26(-0.36%) |
Feb 11, 2019 | 70.06 | 71.70 | 68.14 | 71.06 | 510,447 | +1.24(+1.77%) |
Feb 08, 2019 | 68.92 | 70.35 | 67.72 | 69.83 | 406,798 | +0.83(+1.20%) |
Feb 07, 2019 | 68.30 | 69.00 | 66.84 | 69.00 | 299,366 | +0.52(+0.77%) |
Feb 06, 2019 | 67.67 | 69.20 | 66.87 | 68.47 | 391,845 | +0.75(+1.10%) |
Feb 05, 2019 | 66.45 | 69.37 | 65.89 | 67.73 | 569,144 | +0.79(+1.18%) |
Feb 04, 2019 | 64.03 | 66.95 | 63.52 | 66.94 | 492,295 | +2.50(+3.88%) |
Feb 01, 2019 | 64.41 | 65.23 | 62.21 | 64.44 | 740,287 | +0.70(+1.10%) |
Jan 31, 2019 | 62.27 | 64.19 | 56.80 | 63.73 | 1,129,226 | -0.07(-0.11%) |
Jan 30, 2019 | 63.36 | 64.16 | 62.75 | 63.80 | 632,851 | +0.46(+0.73%) |
Jan 29, 2019 | 63.77 | 64.15 | 62.23 | 63.34 | 316,110 | -0.40(-0.63%) |
Jan 28, 2019 | 63.39 | 64.20 | 62.41 | 63.74 | 353,534 | -0.04(-0.06%) |
Jan 25, 2019 | 64.64 | 65.04 | 63.51 | 63.78 | 283,454 | -0.37(-0.58%) |
Jan 24, 2019 | 64.58 | 64.88 | 63.40 | 64.15 | 429,274 | -0.24(-0.37%) |
Jan 23, 2019 | 63.64 | 65.14 | 63.40 | 64.39 | 322,438 | +1.07(+1.69%) |
Jan 22, 2019 | 64.61 | 65.29 | 62.83 | 63.32 | 286,808 | -1.73(-2.65%) |
Jan 18, 2019 | 65.44 | 66.28 | 64.56 | 65.05 | 367,669 | -0.24(-0.37%) |
Jan 17, 2019 | 64.65 | 65.79 | 64.10 | 65.29 | 366,451 | +0.50(+0.77%) |
Jan 16, 2019 | 64.23 | 65.43 | 63.97 | 64.79 | 237,294 | +0.74(+1.15%) |
Jan 15, 2019 | 63.64 | 64.93 | 61.47 | 64.05 | 371,786 | +0.44(+0.69%) |
Jan 14, 2019 | 61.71 | 64.68 | 61.47 | 63.62 | 433,459 | +1.54(+2.48%) |
Jan 11, 2019 | 61.63 | 62.49 | 60.72 | 62.08 | 314,936 | +0.10(+0.16%) |
Jan 10, 2019 | 61.42 | 62.07 | 59.85 | 61.98 | 320,401 | +0.16(+0.26%) |
Jan 09, 2019 | 60.57 | 62.88 | 60.43 | 61.82 | 455,450 | +1.37(+2.27%) |
Jan 08, 2019 | 61.08 | 61.43 | 59.52 | 60.45 | 394,770 | -0.44(-0.73%) |
Jan 07, 2019 | 61.61 | 62.29 | 59.30 | 60.90 | 457,353 | -0.71(-1.15%) |
Jan 04, 2019 | 61.26 | 62.52 | 60.54 | 61.61 | 401,963 | +0.93(+1.54%) |
Jan 03, 2019 | 60.26 | 61.42 | 59.24 | 60.67 | 315,088 | -0.22(-0.37%) |
Jan 02, 2019 | 54.06 | 61.30 | 54.06 | 60.90 | 434,761 | -0.25(-0.41%) |
Dec 31, 2018 | 61.02 | 61.63 | 59.79 | 61.15 | 226,223 | +0.31(+0.51%) |
Dec 28, 2018 | 59.18 | 61.53 | 59.15 | 60.83 | 438,730 | +1.66(+2.81%) |
Dec 27, 2018 | 59.78 | 60.48 | 56.87 | 59.17 | 602,776 | -1.44(-2.38%) |
Dec 26, 2018 | 58.39 | 60.80 | 58.22 | 60.61 | 472,443 | +2.69(+4.64%) |
Dec 24, 2018 | 59.31 | 60.39 | 57.88 | 57.93 | 261,191 | -1.91(-3.20%) |
Dec 21, 2018 | 62.31 | 64.28 | 59.62 | 59.84 | 1,462,696 | -2.69(-4.30%) |
Dec 20, 2018 | 64.10 | 64.60 | 62.05 | 62.52 | 323,359 | -1.49(-2.33%) |
Dec 19, 2018 | 63.63 | 65.53 | 63.40 | 64.02 | 642,511 | +0.56(+0.88%) |
Dec 18, 2018 | 65.32 | 65.88 | 63.42 | 63.46 | 608,617 | -1.37(-2.11%) |
Dec 17, 2018 | 66.34 | 67.39 | 64.54 | 64.83 | 793,002 | -1.88(-2.81%) |
Dec 14, 2018 | 68.83 | 70.25 | 66.01 | 66.70 | 466,165 | -2.41(-3.49%) |
Dec 13, 2018 | 69.71 | 70.83 | 68.68 | 69.11 | 366,471 | -0.34(-0.49%) |
Dec 12, 2018 | 70.31 | 70.98 | 69.36 | 69.45 | 359,827 | -0.16(-0.23%) |
Dec 11, 2018 | 70.47 | 70.78 | 68.46 | 69.61 | 344,521 | -0.03(-0.04%) |
Dec 10, 2018 | 70.07 | 71.58 | 68.45 | 69.64 | 416,418 | -0.32(-0.46%) |
Dec 07, 2018 | 73.03 | 73.93 | 69.59 | 69.96 | 389,458 | -2.87(-3.93%) |
Dec 06, 2018 | 71.55 | 72.96 | 69.41 | 72.82 | 294,960 | +0.65(+0.90%) |
Dec 04, 2018 | 73.75 | 74.86 | 71.64 | 72.18 | 215,413 | -1.52(-2.06%) |
Dec 03, 2018 | 72.74 | 73.87 | 70.08 | 73.69 | 301,166 | +1.55(+2.15%) |
Nov 30, 2018 | 71.48 | 72.51 | 71.26 | 72.14 | 522,020 | +0.15(+0.21%) |
Nov 29, 2018 | 71.41 | 72.80 | 71.29 | 71.99 | 375,831 | -0.18(-0.25%) |
Nov 28, 2018 | 72.38 | 72.97 | 70.80 | 72.17 | 400,093 | -0.17(-0.23%) |
Nov 27, 2018 | 71.56 | 72.99 | 71.49 | 72.34 | 351,098 | +0.47(+0.65%) |
Nov 26, 2018 | 70.84 | 71.92 | 70.47 | 71.87 | 274,777 | +1.73(+2.47%) |
Nov 23, 2018 | 69.21 | 70.93 | 69.20 | 70.14 | 96,603 | +0.20(+0.29%) |
Nov 21, 2018 | 69.93 | 69.93 | 69.93 | 0 | +3.13(+4.69%) | |
Nov 20, 2018 | 66.45 | 67.42 | 65.41 | 66.80 | 348,650 | -0.43(-0.65%) |
Nov 19, 2018 | 67.64 | 68.17 | 66.57 | 67.24 | 319,998 | -0.40(-0.59%) |
Nov 16, 2018 | 68.64 | 69.08 | 66.61 | 67.63 | 451,907 | -1.27(-1.84%) |
Nov 15, 2018 | 69.21 | 70.07 | 68.20 | 68.90 | 315,234 | -0.70(-1.01%) |
Nov 14, 2018 | 67.16 | 70.11 | 67.16 | 69.60 | 383,914 | +2.78(+4.16%) |
Nov 13, 2018 | 64.61 | 67.06 | 64.28 | 66.83 | 354,253 | +2.32(+3.60%) |
Nov 12, 2018 | 65.96 | 65.96 | 64.12 | 64.50 | 251,194 | -1.58(-2.39%) |
Nov 09, 2018 | 66.78 | 67.19 | 65.95 | 66.08 | 247,089 | -0.96(-1.43%) |
Nov 08, 2018 | 67.14 | 67.55 | 66.70 | 67.04 | 255,653 | -0.11(-0.16%) |
Nov 07, 2018 | 66.85 | 68.17 | 66.37 | 67.15 | 265,839 | +0.59(+0.89%) |
Nov 06, 2018 | 67.35 | 67.86 | 66.09 | 66.55 | 330,036 | -0.36(-0.54%) |
Nov 05, 2018 | 66.52 | 67.60 | 65.79 | 66.92 | 309,467 | +0.39(+0.59%) |
Nov 02, 2018 | 66.37 | 67.35 | 65.38 | 66.53 | 343,354 | +0.68(+1.04%) |
Nov 01, 2018 | 66.15 | 66.32 | 65.08 | 65.84 | 349,341 | -0.16(-0.24%) |
Oct 31, 2018 | 66.76 | 66.76 | 64.92 | 66.00 | 426,634 | -0.59(-0.89%) |
Oct 30, 2018 | 66.19 | 67.11 | 65.66 | 66.60 | 442,014 | +0.48(+0.72%) |
Oct 29, 2018 | 67.95 | 69.75 | 65.19 | 66.12 | 486,339 | -1.13(-1.68%) |
Oct 26, 2018 | 64.58 | 67.77 | 64.18 | 67.24 | 470,619 | +1.64(+2.50%) |
Oct 25, 2018 | 60.96 | 66.79 | 59.45 | 65.60 | 732,688 | +7.24(+12.40%) |
Oct 24, 2018 | 60.43 | 61.38 | 58.12 | 58.36 | 323,202 | -2.16(-3.58%) |
Oct 23, 2018 | 59.04 | 60.66 | 58.09 | 60.53 | 321,176 | +0.71(+1.19%) |
Oct 22, 2018 | 58.88 | 60.59 | 58.36 | 59.82 | 439,765 | +1.31(+2.24%) |
Oct 19, 2018 | 57.93 | 59.29 | 57.47 | 58.51 | 301,196 | +0.59(+1.01%) |
Oct 18, 2018 | 57.56 | 58.67 | 56.71 | 57.92 | 376,886 | +0.26(+0.45%) |
Oct 17, 2018 | 59.68 | 59.68 | 56.68 | 57.66 | 299,818 | -2.05(-3.43%) |
Oct 16, 2018 | 59.68 | 59.87 | 58.42 | 59.71 | 388,042 | +0.37(+0.63%) |
Oct 15, 2018 | 58.87 | 59.91 | 58.09 | 59.34 | 218,067 | +0.41(+0.69%) |
Oct 12, 2018 | 59.01 | 59.55 | 57.80 | 58.93 | 299,505 | +1.06(+1.84%) |
Oct 11, 2018 | 57.62 | 59.18 | 57.08 | 57.87 | 382,119 | +0.27(+0.46%) |
Oct 10, 2018 | 61.19 | 61.39 | 57.54 | 57.60 | 374,542 | -3.64(-5.94%) |
Oct 09, 2018 | 61.24 | 62.36 | 60.83 | 61.24 | 228,441 | +0.07(+0.12%) |
Oct 08, 2018 | 60.39 | 61.89 | 59.62 | 61.17 | 247,124 | +0.71(+1.17%) |
Oct 05, 2018 | 59.53 | 61.34 | 59.39 | 60.46 | 389,458 | +1.11(+1.87%) |
Oct 04, 2018 | 60.32 | 60.64 | 58.94 | 59.35 | 284,074 | -0.98(-1.63%) |
Oct 03, 2018 | 60.19 | 60.83 | 60.03 | 60.33 | 222,708 | +0.56(+0.94%) |
Oct 02, 2018 | 61.13 | 61.17 | 59.46 | 59.77 | 231,519 | -1.38(-2.26%) |
Oct 01, 2018 | 61.81 | 62.72 | 60.91 | 61.16 | 290,224 | -0.59(-0.95%) |
Sep 28, 2018 | 61.21 | 62.54 | 61.21 | 61.74 | 283,160 | +0.49(+0.80%) |
Sep 27, 2018 | 63.92 | 63.92 | 61.17 | 61.26 | 246,514 | -2.62(-4.10%) |
Sep 26, 2018 | 63.25 | 64.49 | 62.85 | 63.87 | 311,478 | +0.89(+1.41%) |
Sep 25, 2018 | 62.28 | 63.25 | 61.26 | 62.99 | 266,963 | +0.75(+1.21%) |
Sep 24, 2018 | 63.61 | 64.27 | 61.79 | 62.23 | 261,532 | -1.64(-2.57%) |
Sep 21, 2018 | 63.34 | 64.36 | 63.25 | 63.87 | 555,048 | +0.75(+1.19%) |
Sep 20, 2018 | 61.83 | 63.34 | 61.39 | 63.12 | 271,299 | +1.73(+2.82%) |
Sep 19, 2018 | 61.03 | 61.92 | 60.46 | 61.39 | 356,226 | +0.18(+0.29%) |
Sep 18, 2018 | 61.30 | 61.66 | 60.37 | 61.21 | 215,255 | -0.40(-0.65%) |
Sep 17, 2018 | 62.90 | 63.07 | 61.43 | 61.61 | 181,070 | -1.46(-2.32%) |
Sep 14, 2018 | 63.96 | 64.05 | 63.03 | 63.07 | 121,966 | -0.89(-1.39%) |
Sep 13, 2018 | 64.36 | 64.36 | 63.61 | 63.96 | 126,585 | -0.31(-0.48%) |
Sep 12, 2018 | 64.23 | 64.49 | 62.99 | 64.27 | 179,179 | +0.00(+0.00%) |
Sep 11, 2018 | 62.37 | 65.16 | 62.37 | 64.27 | 376,125 | +1.86(+2.99%) |
Sep 10, 2018 | 62.81 | 63.30 | 62.14 | 62.41 | 271,258 | -0.09(-0.14%) |
Sep 07, 2018 | 62.76 | 63.74 | 61.90 | 62.50 | 298,941 | -0.44(-0.70%) |
Sep 06, 2018 | 62.32 | 62.99 | 61.92 | 62.94 | 230,177 | +0.67(+1.07%) |
Sep 05, 2018 | 63.34 | 63.34 | 61.43 | 62.28 | 222,143 | -1.20(-1.89%) |
Sep 04, 2018 | 62.72 | 63.56 | 61.88 | 63.47 | 249,556 | +0.53(+0.85%) |
Aug 31, 2018 | 62.94 | 62.94 | 62.94 | 0 | +0.62(+1.00%) | |
Aug 30, 2018 | 62.72 | 62.85 | 61.89 | 62.32 | 216,404 | -0.31(-0.50%) |
Aug 29, 2018 | 62.05 | 63.03 | 61.40 | 62.63 | 238,905 | +0.75(+1.22%) |
Aug 28, 2018 | 61.03 | 62.32 | 60.64 | 61.88 | 286,711 | +0.98(+1.60%) |
Aug 27, 2018 | 62.76 | 62.81 | 60.72 | 60.90 | 313,497 | -1.64(-2.62%) |
Aug 24, 2018 | 63.12 | 63.30 | 62.28 | 62.54 | 242,805 | -0.49(-0.77%) |
Aug 23, 2018 | 62.32 | 63.30 | 62.04 | 63.03 | 297,827 | +0.66(+1.06%) |
Aug 22, 2018 | 63.03 | 63.38 | 61.92 | 62.37 | 165,496 | -0.62(-0.98%) |
Aug 21, 2018 | 63.47 | 63.56 | 62.59 | 62.99 | 222,167 | -0.22(-0.35%) |
Aug 20, 2018 | 62.41 | 63.38 | 62.06 | 63.21 | 328,384 | +0.97(+1.56%) |
Aug 17, 2018 | 61.00 | 62.28 | 60.49 | 62.23 | 230,602 | +1.15(+1.88%) |
Aug 16, 2018 | 62.72 | 63.03 | 60.73 | 61.08 | 238,741 | -1.33(-2.13%) |
Aug 15, 2018 | 62.59 | 62.96 | 61.35 | 62.41 | 286,563 | -0.49(-0.77%) |
Aug 14, 2018 | 61.26 | 63.56 | 61.17 | 62.90 | 354,546 | +1.86(+3.04%) |
Aug 13, 2018 | 61.92 | 62.01 | 60.42 | 61.04 | 228,277 | -0.84(-1.36%) |
Aug 10, 2018 | 61.31 | 62.68 | 61.00 | 61.88 | 221,220 | +0.27(+0.43%) |
Aug 09, 2018 | 62.32 | 63.03 | 61.35 | 61.62 | 260,394 | -0.44(-0.71%) |
Aug 08, 2018 | 62.10 | 62.46 | 61.53 | 62.06 | 217,381 | -0.13(-0.21%) |
Aug 07, 2018 | 62.46 | 62.85 | 61.92 | 62.19 | 191,627 | +0.09(+0.14%) |
Aug 06, 2018 | 62.10 | 62.59 | 61.53 | 62.10 | 222,715 | +0.13(+0.21%) |
Aug 03, 2018 | 61.75 | 62.41 | 61.04 | 61.97 | 276,723 | +0.53(+0.86%) |
Aug 02, 2018 | 59.27 | 61.95 | 59.27 | 61.44 | 395,155 | +1.99(+3.35%) |
Aug 01, 2018 | 59.45 | 60.73 | 59.31 | 59.45 | 479,796 | -0.22(-0.37%) |
Jul 31, 2018 | 57.94 | 60.47 | 57.94 | 59.67 | 507,481 | +1.02(+1.73%) |
Jul 30, 2018 | 56.62 | 59.14 | 56.62 | 58.65 | 322,815 | +2.08(+3.67%) |
Jul 27, 2018 | 56.97 | 57.32 | 55.78 | 56.57 | 375,746 | -0.53(-0.93%) |
Jul 26, 2018 | 57.37 | 59.68 | 57.37 | 57.10 | 761,631 | -2.39(-4.01%) |
Jul 25, 2018 | 59.23 | 59.93 | 57.92 | 59.49 | 558,908 | +0.49(+0.82%) |
Jul 24, 2018 | 61.08 | 61.08 | 58.41 | 59.01 | 527,388 | -1.68(-2.77%) |
Jul 23, 2018 | 60.55 | 61.28 | 59.71 | 60.69 | 275,272 | +0.13(+0.22%) |
Jul 20, 2018 | 60.64 | 61.13 | 59.89 | 60.55 | 523,242 | -0.27(-0.44%) |
Jul 19, 2018 | 59.36 | 61.17 | 59.27 | 60.82 | 392,458 | +1.33(+2.23%) |
Jul 18, 2018 | 59.71 | 59.71 | 58.08 | 59.49 | 161,377 | -0.27(-0.44%) |
Jul 17, 2018 | 58.52 | 60.02 | 58.30 | 59.76 | 372,065 | +1.19(+2.04%) |
Jul 16, 2018 | 57.55 | 58.76 | 56.90 | 58.56 | 313,273 | +1.06(+1.85%) |
Jul 13, 2018 | 57.46 | 59.91 | 56.97 | 57.50 | 829,904 | +3.14(+5.78%) |
Jul 12, 2018 | 54.32 | 54.63 | 53.56 | 54.36 | 242,457 | +0.58(+1.07%) |
Jul 11, 2018 | 54.18 | 54.85 | 53.17 | 53.79 | 369,072 | -0.71(-1.30%) |
Jul 10, 2018 | 56.00 | 56.48 | 54.10 | 54.49 | 217,082 | -1.42(-2.53%) |
Jul 09, 2018 | 55.20 | 56.31 | 55.20 | 55.91 | 283,441 | +0.80(+1.44%) |
Jul 06, 2018 | 53.34 | 55.73 | 53.34 | 55.11 | 336,070 | +1.68(+3.15%) |
Jul 05, 2018 | 53.65 | 51.49 | 53.43 | 235,348 | +1.19(+2.29%) | |
Jul 03, 2018 | 52.24 | 52.24 | 52.24 | 0 | +0.71(+1.37%) | |
Jul 02, 2018 | 51.13 | 51.57 | 50.78 | 51.53 | 217,581 | +0.13(+0.26%) |
Jun 29, 2018 | 53.52 | 53.79 | 51.35 | 51.40 | 356,443 | -1.90(-3.57%) |
Jun 28, 2018 | 52.33 | 53.43 | 52.15 | 53.30 | 299,870 | +0.80(+1.52%) |
Jun 27, 2018 | 53.17 | 53.30 | 52.37 | 52.50 | 181,711 | -0.49(-0.92%) |
Jun 26, 2018 | 51.84 | 53.12 | 51.57 | 52.99 | 285,761 | +1.28(+2.48%) |
Jun 25, 2018 | 53.34 | 53.34 | 51.26 | 51.71 | 234,759 | -1.86(-3.47%) |
Jun 22, 2018 | 54.76 | 54.98 | 53.03 | 53.56 | 442,963 | -0.84(-1.54%) |
Jun 21, 2018 | 54.54 | 54.85 | 53.96 | 54.41 | 162,500 | +0.04(+0.08%) |
Jun 20, 2018 | 54.14 | 54.63 | 53.32 | 54.36 | 244,627 | +0.35(+0.66%) |
Jun 19, 2018 | 51.97 | 54.45 | 51.88 | 54.01 | 327,500 | +1.77(+3.39%) |
Jun 18, 2018 | 51.66 | 52.24 | 51.53 | 52.24 | 215,452 | +0.35(+0.68%) |
Jun 15, 2018 | 52.06 | 51.62 | 51.88 | 462,821 | -0.18(-0.34%) | |
Jun 14, 2018 | 52.06 | 52.50 | 51.80 | 52.06 | 212,667 | +0.00(+0.00%) |
Jun 13, 2018 | 52.24 | 52.37 | 51.44 | 52.06 | 278,277 | -0.09(-0.17%) |
Jun 12, 2018 | 52.37 | 52.59 | 51.53 | 52.15 | 277,477 | -0.31(-0.59%) |
Jun 11, 2018 | 51.62 | 52.95 | 51.62 | 52.46 | 259,062 | +0.84(+1.63%) |
Jun 08, 2018 | 51.26 | 51.66 | 50.65 | 51.62 | 338,843 | +0.44(+0.86%) |
Jun 07, 2018 | 51.53 | 52.24 | 51.13 | 51.18 | 267,290 | -0.35(-0.69%) |
Jun 06, 2018 | 50.96 | 51.71 | 50.69 | 51.53 | 183,941 | +0.71(+1.39%) |
Jun 05, 2018 | 49.36 | 50.87 | 49.14 | 50.82 | 138,206 | +1.59(+3.23%) |
Jun 04, 2018 | 48.96 | 49.81 | 48.96 | 49.23 | 251,498 | +0.35(+0.72%) |
Jun 01, 2018 | 49.76 | 49.76 | 48.77 | 48.88 | 240,320 | -0.58(-1.16%) |
May 31, 2018 | 50.38 | 50.38 | 49.41 | 49.45 | 259,946 | -0.62(-1.23%) |
May 30, 2018 | 48.88 | 50.47 | 48.88 | 50.07 | 374,288 | +1.37(+2.81%) |
May 29, 2018 | 48.83 | 49.67 | 48.61 | 48.70 | 313,174 | -0.53(-1.07%) |
May 25, 2018 | 49.23 | 49.23 | 49.23 | 0 | +0.88(+1.82%) | |
May 24, 2018 | 47.20 | 48.48 | 47.16 | 48.35 | 427,854 | +1.06(+2.24%) |
May 23, 2018 | 45.79 | 47.95 | 45.79 | 47.29 | 647,719 | +1.32(+2.88%) |
May 22, 2018 | 49.80 | 50.95 | 45.62 | 45.97 | 1,282,619 | -4.23(-8.43%) |
May 21, 2018 | 48.48 | 50.51 | 45.35 | 50.20 | 1,005,761 | +0.75(+1.52%) |
May 18, 2018 | 50.16 | 50.47 | 46.77 | 49.45 | 517,576 | -0.66(-1.32%) |
May 17, 2018 | 49.85 | 50.73 | 49.85 | 50.11 | 138,717 | +0.18(+0.35%) |
May 16, 2018 | 49.32 | 50.51 | 49.32 | 49.94 | 255,705 | +0.88(+1.80%) |
May 15, 2018 | 48.57 | 49.19 | 48.04 | 49.05 | 185,677 | +0.40(+0.82%) |
May 14, 2018 | 47.73 | 48.92 | 47.64 | 48.66 | 194,589 | +0.88(+1.85%) |
May 11, 2018 | 46.59 | 48.64 | 46.54 | 47.78 | 443,205 | +1.37(+2.94%) |
May 10, 2018 | 46.41 | 47.16 | 45.88 | 46.41 | 423,269 | -0.04(-0.09%) |
May 09, 2018 | 50.42 | 50.61 | 45.84 | 46.45 | 1,731,550 | -3.92(-7.79%) |
May 08, 2018 | 50.55 | 51.04 | 50.16 | 50.38 | 196,674 | -0.35(-0.70%) |
May 07, 2018 | 49.27 | 50.82 | 49.14 | 50.73 | 187,195 | +1.54(+3.14%) |
May 04, 2018 | 48.75 | 49.72 | 48.57 | 49.19 | 372,782 | +0.53(+1.09%) |
May 03, 2018 | 48.70 | 49.23 | 48.31 | 48.66 | 247,653 | -0.09(-0.18%) |
May 02, 2018 | 49.19 | 49.63 | 48.66 | 48.75 | 242,134 | -0.40(-0.81%) |