Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 69.41 | 69.60 | 67.66 | 69.51 | 1,446 | +0.74(+1.08%) |
Apr 29, 2019 | 70.36 | 70.36 | 68.77 | 68.77 | 3,874 | -0.15(-0.21%) |
Apr 26, 2019 | 67.81 | 69.39 | 67.81 | 68.91 | 4,886 | +0.70(+1.03%) |
Apr 25, 2019 | 65.36 | 68.21 | 64.73 | 68.21 | 1,436 | +2.85(+4.37%) |
Apr 24, 2019 | 67.30 | 67.30 | 64.33 | 65.36 | 4,738 | -3.45(-5.02%) |
Apr 23, 2019 | 67.72 | 69.35 | 67.72 | 68.81 | 1,923 | +2.13(+3.20%) |
Apr 22, 2019 | 66.90 | 67.53 | 65.96 | 66.68 | 2,186 | -0.06(-0.08%) |
Apr 18, 2019 | 66.84 | 66.96 | 66.73 | 66.73 | 610 | +1.49(+2.29%) |
Apr 17, 2019 | 67.42 | 67.65 | 63.85 | 65.24 | 4,118 | -2.54(-3.75%) |
Apr 16, 2019 | 66.72 | 68.95 | 66.72 | 67.78 | 2,851 | +0.51(+0.76%) |
Apr 15, 2019 | 66.82 | 67.26 | 66.80 | 67.26 | 1,776 | +1.21(+1.83%) |
Apr 12, 2019 | 68.86 | 69.59 | 65.37 | 66.05 | 5,191 | -4.10(-5.84%) |
Apr 11, 2019 | 70.95 | 70.95 | 69.46 | 70.15 | 2,109 | -2.67(-3.67%) |
Apr 10, 2019 | 72.65 | 73.90 | 72.10 | 72.82 | 3,268 | +0.78(+1.08%) |
Apr 09, 2019 | 72.58 | 72.58 | 71.71 | 72.04 | 1,634 | -2.09(-2.82%) |
Apr 08, 2019 | 73.03 | 74.60 | 73.03 | 74.13 | 1,355 | +1.12(+1.53%) |
Apr 05, 2019 | 73.35 | 73.68 | 73.02 | 73.02 | 1,017 | +0.64(+0.89%) |
Apr 04, 2019 | 70.86 | 72.37 | 70.86 | 72.37 | 805 | +3.11(+4.48%) |
Apr 03, 2019 | 72.66 | 73.36 | 68.99 | 69.27 | 3,436 | -1.95(-2.74%) |
Apr 02, 2019 | 72.07 | 72.07 | 70.29 | 71.22 | 765 | -0.34(-0.47%) |
Apr 01, 2019 | 71.21 | 72.68 | 70.93 | 71.56 | 5,496 | +3.03(+4.43%) |
Mar 29, 2019 | 69.75 | 70.73 | 68.22 | 68.52 | 3,970 | +0.76(+1.12%) |
Mar 28, 2019 | 62.59 | 68.24 | 62.59 | 67.77 | 8,882 | +4.48(+7.08%) |
Mar 27, 2019 | 67.24 | 67.28 | 63.28 | 63.28 | 4,356 | -7.72(-10.87%) |
Mar 26, 2019 | 70.20 | 71.35 | 70.20 | 71.00 | 876 | +2.10(+3.05%) |
Mar 25, 2019 | 67.30 | 69.17 | 67.30 | 68.90 | 1,720 | +1.57(+2.33%) |
Mar 22, 2019 | 71.12 | 71.67 | 67.11 | 67.33 | 5,089 | -8.91(-11.69%) |
Mar 21, 2019 | 78.60 | 78.60 | 73.25 | 76.24 | 7,332 | -3.98(-4.96%) |
Mar 20, 2019 | 81.38 | 82.76 | 79.47 | 80.22 | 3,360 | -1.15(-1.41%) |
Mar 19, 2019 | 83.45 | 83.53 | 81.37 | 81.37 | 2,537 | -0.07(-0.09%) |
Mar 18, 2019 | 79.33 | 81.69 | 79.33 | 81.44 | 1,583 | +2.59(+3.28%) |
Mar 15, 2019 | 78.84 | 79.66 | 78.34 | 78.86 | 2,649 | +1.69(+2.19%) |
Mar 14, 2019 | 78.48 | 78.48 | 77.03 | 77.17 | 889 | -2.11(-2.66%) |
Mar 13, 2019 | 77.44 | 79.62 | 76.81 | 79.28 | 2,174 | +1.75(+2.26%) |
Mar 12, 2019 | 76.82 | 78.36 | 76.82 | 77.53 | 979 | +0.72(+0.94%) |
Mar 11, 2019 | 74.32 | 76.80 | 74.32 | 76.80 | 2,441 | +4.66(+6.45%) |
Mar 08, 2019 | 70.87 | 72.15 | 70.52 | 72.15 | 1,834 | +1.74(+2.47%) |
Mar 07, 2019 | 70.93 | 70.93 | 69.34 | 70.41 | 4,944 | -1.15(-1.61%) |
Mar 06, 2019 | 75.75 | 76.05 | 71.56 | 71.56 | 5,963 | -4.31(-5.69%) |
Mar 05, 2019 | 75.40 | 76.43 | 74.93 | 75.88 | 1,940 | +1.14(+1.53%) |
Mar 04, 2019 | 74.20 | 74.73 | 73.49 | 74.73 | 5,447 | +0.22(+0.30%) |
Mar 01, 2019 | 75.89 | 75.89 | 74.25 | 74.51 | 1,121 | -2.59(-3.36%) |
Feb 28, 2019 | 78.68 | 78.68 | 77.10 | 77.10 | 2,770 | -4.12(-5.07%) |
Feb 27, 2019 | 80.79 | 81.70 | 80.29 | 81.22 | 1,085 | +0.15(+0.18%) |
Feb 26, 2019 | 80.84 | 81.36 | 80.49 | 81.07 | 1,975 | +0.63(+0.79%) |
Feb 25, 2019 | 82.21 | 82.21 | 80.43 | 80.43 | 2,341 | -0.89(-1.09%) |
Feb 22, 2019 | 80.48 | 81.32 | 80.19 | 81.32 | 3,974 | +2.49(+3.15%) |
Feb 21, 2019 | 78.51 | 78.88 | 77.30 | 78.83 | 9,004 | -0.79(-0.99%) |
Feb 20, 2019 | 81.55 | 82.68 | 79.62 | 79.62 | 3,314 | -1.86(-2.28%) |
Feb 19, 2019 | 81.53 | 83.01 | 81.48 | 81.48 | 2,204 | -0.88(-1.07%) |
Feb 15, 2019 | 82.40 | 82.40 | 81.85 | 82.36 | 305 | +0.68(+0.83%) |
Feb 14, 2019 | 75.65 | 82.64 | 75.45 | 81.68 | 5,462 | +3.92(+5.04%) |
Feb 13, 2019 | 77.69 | 78.56 | 77.02 | 77.76 | 1,439 | -2.12(-2.66%) |
Feb 12, 2019 | 78.52 | 81.20 | 77.88 | 79.88 | 4,405 | +4.16(+5.49%) |
Feb 11, 2019 | 77.80 | 77.80 | 74.15 | 75.72 | 2,430 | -2.06(-2.65%) |
Feb 08, 2019 | 77.78 | 78.05 | 75.28 | 77.79 | 3,669 | +0.15(+0.19%) |
Feb 07, 2019 | 79.15 | 79.15 | 75.90 | 77.64 | 5,066 | -1.13(-1.43%) |
Feb 06, 2019 | 81.55 | 82.10 | 78.40 | 78.77 | 2,398 | -7.12(-8.29%) |
Feb 05, 2019 | 85.99 | 86.24 | 85.08 | 85.89 | 857 | -0.64(-0.74%) |
Feb 04, 2019 | 84.34 | 86.80 | 83.96 | 86.53 | 1,677 | +0.11(+0.12%) |
Feb 01, 2019 | 85.40 | 86.78 | 85.40 | 86.42 | 1,223 | -0.04(-0.04%) |
Jan 31, 2019 | 85.61 | 87.43 | 85.61 | 86.45 | 3,603 | +2.58(+3.08%) |
Jan 30, 2019 | 81.30 | 83.87 | 80.40 | 83.87 | 4,154 | +4.50(+5.67%) |
Jan 29, 2019 | 80.52 | 80.52 | 79.37 | 79.37 | 4,642 | +2.01(+2.59%) |
Jan 28, 2019 | 75.81 | 78.04 | 75.58 | 77.36 | 3,076 | -3.35(-4.15%) |
Jan 25, 2019 | 82.73 | 83.33 | 80.34 | 80.71 | 9,070 | +0.46(+0.57%) |
Jan 24, 2019 | 79.27 | 80.66 | 79.27 | 80.25 | 1,728 | +1.39(+1.76%) |
Jan 23, 2019 | 76.93 | 79.10 | 76.93 | 78.86 | 1,208 | +3.94(+5.26%) |
Jan 22, 2019 | 78.42 | 78.42 | 74.86 | 74.92 | 5,693 | -4.02(-5.10%) |
Jan 18, 2019 | 79.84 | 80.25 | 78.05 | 78.94 | 3,261 | +0.82(+1.05%) |
Jan 17, 2019 | 75.79 | 78.26 | 75.79 | 78.13 | 3,315 | +0.92(+1.20%) |
Jan 16, 2019 | 77.55 | 77.55 | 76.90 | 77.20 | 1,886 | +0.09(+0.12%) |
Jan 15, 2019 | 78.40 | 78.40 | 77.10 | 77.11 | 1,049 | -0.92(-1.18%) |
Jan 14, 2019 | 76.85 | 79.07 | 76.85 | 78.03 | 1,696 | +0.70(+0.91%) |
Jan 11, 2019 | 76.53 | 77.33 | 76.04 | 77.33 | 2,446 | -0.32(-0.42%) |
Jan 10, 2019 | 77.69 | 77.74 | 76.93 | 77.65 | 3,117 | -0.48(-0.61%) |
Jan 09, 2019 | 76.67 | 78.13 | 76.67 | 78.13 | 6,891 | +3.82(+5.14%) |
Jan 08, 2019 | 73.03 | 74.43 | 72.91 | 74.31 | 6,364 | +1.61(+2.21%) |
Jan 07, 2019 | 74.71 | 74.71 | 72.26 | 72.70 | 4,844 | -1.37(-1.85%) |
Jan 04, 2019 | 70.36 | 74.91 | 70.36 | 74.08 | 10,599 | +3.07(+4.33%) |
Jan 03, 2019 | 71.57 | 71.57 | 69.66 | 71.01 | 6,016 | +1.07(+1.53%) |
Jan 02, 2019 | 65.54 | 70.20 | 65.34 | 69.94 | 5,525 | +8.04(+12.98%) |
Dec 31, 2018 | 61.46 | 62.19 | 61.46 | 61.90 | 611 | +0.28(+0.46%) |
Dec 28, 2018 | 61.91 | 62.40 | 61.62 | 61.62 | 815 | +0.82(+1.36%) |
Dec 27, 2018 | 58.05 | 60.79 | 57.63 | 60.79 | 892 | +1.52(+2.57%) |
Dec 26, 2018 | 56.62 | 59.27 | 56.16 | 59.27 | 1,966 | +1.94(+3.39%) |
Dec 24, 2018 | 58.37 | 58.37 | 57.33 | 57.33 | 918 | -1.49(-2.54%) |
Dec 21, 2018 | 60.76 | 60.76 | 58.49 | 58.82 | 1,122 | -1.55(-2.57%) |
Dec 20, 2018 | 61.02 | 61.20 | 59.89 | 60.37 | 4,533 | +2.45(+4.23%) |
Dec 19, 2018 | 62.13 | 63.03 | 57.22 | 57.93 | 3,849 | -2.64(-4.35%) |
Dec 18, 2018 | 60.92 | 61.04 | 60.24 | 60.56 | 1,566 | +1.15(+1.93%) |
Dec 17, 2018 | 60.93 | 60.93 | 59.41 | 59.41 | 2,507 | -1.44(-2.37%) |
Dec 14, 2018 | 61.38 | 62.12 | 60.42 | 60.86 | 3,265 | -1.69(-2.71%) |
Dec 13, 2018 | 62.52 | 62.55 | 61.50 | 62.55 | 1,210 | +0.36(+0.58%) |
Dec 12, 2018 | 63.66 | 63.88 | 62.17 | 62.19 | 1,739 | +2.10(+3.49%) |
Dec 11, 2018 | 61.38 | 61.38 | 59.76 | 60.09 | 1,777 | +1.11(+1.88%) |
Dec 10, 2018 | 60.62 | 60.63 | 58.82 | 58.98 | 4,383 | -3.82(-6.08%) |
Dec 07, 2018 | 65.40 | 66.22 | 62.61 | 62.81 | 3,061 | -1.20(-1.87%) |
Dec 06, 2018 | 60.06 | 64.00 | 60.06 | 64.00 | 2,608 | -0.28(-0.44%) |
Dec 04, 2018 | 67.75 | 67.75 | 64.29 | 64.29 | 3,572 | -2.32(-3.49%) |
Dec 03, 2018 | 69.31 | 69.31 | 66.61 | 66.61 | 1,306 | +0.97(+1.48%) |
Nov 30, 2018 | 66.40 | 66.75 | 65.19 | 65.64 | 1,632 | -0.42(-0.64%) |
Nov 29, 2018 | 66.54 | 66.63 | 65.46 | 66.06 | 4,163 | -0.15(-0.22%) |
Nov 28, 2018 | 63.85 | 66.21 | 61.68 | 66.21 | 5,406 | +2.94(+4.65%) |
Nov 27, 2018 | 59.78 | 63.47 | 59.78 | 63.27 | 2,686 | +4.75(+8.12%) |
Nov 26, 2018 | 61.22 | 61.35 | 58.04 | 58.51 | 6,101 | -4.29(-6.83%) |
Nov 23, 2018 | 63.41 | 63.41 | 62.42 | 62.81 | 918 | -2.17(-3.33%) |
Nov 21, 2018 | 64.97 | 64.97 | 64.97 | 0 | +2.67(+4.29%) | |
Nov 20, 2018 | 64.25 | 64.31 | 62.30 | 62.30 | 9,409 | -4.71(-7.03%) |
Nov 19, 2018 | 67.29 | 67.61 | 66.12 | 67.01 | 2,342 | -2.14(-3.09%) |
Nov 16, 2018 | 66.12 | 69.15 | 66.06 | 69.15 | 5,613 | +2.18(+3.25%) |
Nov 15, 2018 | 64.57 | 67.67 | 64.34 | 66.97 | 7,472 | +3.30(+5.19%) |
Nov 14, 2018 | 64.00 | 64.00 | 62.50 | 63.67 | 2,660 | +1.92(+3.11%) |
Nov 13, 2018 | 61.95 | 62.28 | 60.67 | 61.75 | 8,716 | -2.15(-3.36%) |
Nov 12, 2018 | 64.62 | 64.85 | 63.54 | 63.89 | 3,184 | -1.50(-2.29%) |
Nov 09, 2018 | 64.54 | 66.00 | 62.36 | 65.39 | 15,513 | +1.01(+1.57%) |
Nov 08, 2018 | 68.02 | 68.05 | 64.38 | 64.38 | 4,689 | -4.42(-6.42%) |
Nov 07, 2018 | 69.61 | 69.61 | 66.56 | 68.80 | 12,679 | -0.21(-0.30%) |
Nov 06, 2018 | 70.59 | 70.59 | 68.51 | 69.01 | 4,497 | -2.13(-2.99%) |
Nov 05, 2018 | 72.46 | 72.87 | 71.03 | 71.13 | 4,580 | -2.06(-2.81%) |
Nov 02, 2018 | 73.64 | 74.55 | 70.92 | 73.19 | 20,003 | +1.90(+2.67%) |
Nov 01, 2018 | 70.16 | 71.72 | 68.49 | 71.29 | 3,141 | +4.79(+7.21%) |
Oct 31, 2018 | 69.17 | 69.17 | 66.50 | 66.50 | 1,118 | -2.19(-3.20%) |
Oct 30, 2018 | 63.75 | 68.69 | 63.43 | 68.69 | 3,586 | +5.01(+7.86%) |
Oct 29, 2018 | 72.14 | 72.14 | 61.66 | 63.69 | 15,178 | -4.33(-6.37%) |
Oct 26, 2018 | 65.03 | 68.02 | 64.05 | 68.02 | 6,225 | +3.35(+5.18%) |
Oct 25, 2018 | 63.29 | 64.78 | 63.29 | 64.67 | 2,820 | +3.22(+5.25%) |
Oct 24, 2018 | 63.41 | 63.89 | 61.27 | 61.44 | 1,361 | -5.23(-7.85%) |
Oct 23, 2018 | 65.25 | 66.67 | 64.05 | 66.67 | 4,483 | -0.46(-0.69%) |
Oct 22, 2018 | 67.22 | 67.73 | 67.14 | 67.14 | 1,438 | +2.53(+3.92%) |
Oct 19, 2018 | 64.65 | 64.65 | 64.35 | 64.61 | 2,449 | +1.20(+1.88%) |
Oct 18, 2018 | 64.28 | 64.28 | 63.41 | 63.41 | 785 | -4.30(-6.35%) |
Oct 17, 2018 | 67.61 | 67.97 | 67.61 | 67.71 | 1,504 | +2.29(+3.49%) |
Oct 16, 2018 | 65.13 | 65.55 | 65.13 | 65.43 | 2,052 | +2.71(+4.32%) |
Oct 15, 2018 | 63.23 | 63.95 | 62.72 | 62.72 | 1,030 | -0.16(-0.25%) |
Oct 12, 2018 | 63.49 | 63.49 | 62.02 | 62.87 | 1,326 | +2.33(+3.85%) |
Oct 11, 2018 | 63.01 | 63.91 | 60.54 | 60.54 | 3,107 | -1.70(-2.72%) |
Oct 10, 2018 | 64.35 | 64.36 | 62.13 | 62.24 | 6,237 | -4.37(-6.56%) |
Oct 09, 2018 | 65.91 | 67.32 | 64.90 | 66.61 | 5,552 | +0.70(+1.06%) |
Oct 08, 2018 | 66.42 | 66.63 | 63.69 | 65.91 | 9,234 | +8.50(+14.81%) |
Oct 05, 2018 | 58.58 | 58.58 | 57.41 | 57.41 | 816 | -0.18(-0.30%) |
Oct 04, 2018 | 57.89 | 57.89 | 55.60 | 57.58 | 856 | -0.03(-0.05%) |
Oct 03, 2018 | 61.33 | 61.38 | 57.53 | 57.61 | 8,561 | +2.77(+5.05%) |
Oct 02, 2018 | 53.25 | 55.40 | 53.25 | 54.84 | 5,848 | +5.70(+11.61%) |
Oct 01, 2018 | 49.14 | 49.14 | 49.14 | 49.14 | 313 | +0.00(+0.00%) |
Sep 28, 2018 | 49.76 | 50.57 | 49.14 | 49.14 | 1,428 | -1.62(-3.19%) |
Sep 27, 2018 | 50.67 | 51.13 | 50.67 | 50.75 | 2,319 | +2.13(+4.38%) |
Sep 26, 2018 | 48.79 | 48.88 | 48.62 | 48.62 | 440 | +0.95(+1.98%) |
Sep 25, 2018 | 45.17 | 47.68 | 45.17 | 47.68 | 1,841 | +1.03(+2.21%) |
Sep 24, 2018 | 48.34 | 48.54 | 46.53 | 46.65 | 4,637 | -2.94(-5.93%) |
Sep 21, 2018 | 48.32 | 49.94 | 48.32 | 49.59 | 3,061 | +2.31(+4.89%) |
Sep 20, 2018 | 46.66 | 47.31 | 46.66 | 47.28 | 7,383 | +0.75(+1.62%) |
Sep 19, 2018 | 45.66 | 47.45 | 45.66 | 46.52 | 2,893 | +0.52(+1.13%) |
Sep 18, 2018 | 45.21 | 46.39 | 45.21 | 46.00 | 5,298 | +1.36(+3.05%) |
Sep 17, 2018 | 42.45 | 45.07 | 42.45 | 44.64 | 4,185 | +2.23(+5.27%) |
Sep 14, 2018 | 42.66 | 42.92 | 41.88 | 42.41 | 7,042 | +0.86(+2.08%) |
Sep 13, 2018 | 42.33 | 42.33 | 41.54 | 41.54 | 1,744 | -1.22(-2.86%) |
Sep 12, 2018 | 42.77 | 42.77 | 42.77 | 42.77 | 2,318 | +1.03(+2.46%) |
Sep 11, 2018 | 42.70 | 42.71 | 41.50 | 41.74 | 4,801 | -3.35(-7.43%) |
Sep 10, 2018 | 46.11 | 46.11 | 45.09 | 45.09 | 1,111 | -1.13(-2.44%) |
Sep 07, 2018 | 46.34 | 47.10 | 45.89 | 46.22 | 5,307 | +1.55(+3.46%) |
Sep 06, 2018 | 43.27 | 44.80 | 42.39 | 44.67 | 1,898 | +1.55(+3.59%) |
Sep 05, 2018 | 41.92 | 43.31 | 41.92 | 43.12 | 1,575 | +1.19(+2.83%) |
Sep 04, 2018 | 42.65 | 43.11 | 41.80 | 41.94 | 10,315 | -4.33(-9.36%) |
Aug 31, 2018 | 46.27 | 46.27 | 46.27 | 0 | +2.67(+6.11%) | |
Aug 30, 2018 | 45.87 | 46.02 | 43.43 | 43.60 | 6,583 | -3.81(-8.03%) |
Aug 29, 2018 | 46.58 | 47.41 | 46.58 | 47.41 | 614 | +2.20(+4.87%) |
Aug 28, 2018 | 46.56 | 46.56 | 45.21 | 45.21 | 2,072 | -2.23(-4.70%) |
Aug 27, 2018 | 46.49 | 47.52 | 46.49 | 47.44 | 4,243 | +2.36(+5.24%) |
Aug 24, 2018 | 46.05 | 46.05 | 44.74 | 45.08 | 2,755 | +1.07(+2.43%) |
Aug 23, 2018 | 47.00 | 47.00 | 44.01 | 44.01 | 8,445 | -2.77(-5.93%) |
Aug 22, 2018 | 44.44 | 46.79 | 44.44 | 46.79 | 1,737 | +1.42(+3.13%) |
Aug 21, 2018 | 47.79 | 47.79 | 45.27 | 45.37 | 3,554 | -2.96(-6.12%) |
Aug 20, 2018 | 48.38 | 48.38 | 48.12 | 48.32 | 991 | -0.77(-1.56%) |
Aug 17, 2018 | 49.14 | 49.31 | 48.10 | 49.09 | 1,837 | -1.62(-3.19%) |
Aug 16, 2018 | 52.11 | 52.11 | 49.62 | 50.71 | 4,474 | +0.04(+0.08%) |
Aug 15, 2018 | 51.24 | 51.91 | 50.49 | 50.67 | 3,320 | -1.26(-2.43%) |
Aug 14, 2018 | 52.46 | 52.84 | 51.93 | 51.93 | 3,791 | +1.08(+2.12%) |
Aug 13, 2018 | 49.31 | 50.85 | 49.27 | 50.85 | 21,776 | -0.01(-0.02%) |
Aug 10, 2018 | 52.47 | 53.02 | 50.69 | 50.86 | 5,715 | -4.72(-8.50%) |
Aug 09, 2018 | 56.78 | 56.78 | 54.73 | 55.59 | 3,789 | -2.31(-3.99%) |
Aug 08, 2018 | 59.90 | 59.90 | 57.90 | 57.90 | 560 | -1.50(-2.52%) |
Aug 07, 2018 | 62.30 | 62.30 | 58.94 | 59.40 | 1,531 | -2.51(-4.05%) |
Aug 06, 2018 | 62.51 | 62.51 | 61.90 | 61.90 | 1,066 | -0.88(-1.40%) |
Aug 03, 2018 | 61.34 | 62.79 | 61.34 | 62.79 | 2,959 | +4.25(+7.26%) |
Aug 02, 2018 | 56.83 | 58.56 | 56.83 | 58.53 | 1,423 | +0.55(+0.95%) |
Aug 01, 2018 | 58.27 | 58.45 | 57.99 | 57.99 | 1,611 | -0.24(-0.42%) |
Jul 31, 2018 | 58.30 | 58.59 | 58.23 | 58.23 | 875 | -2.49(-4.10%) |
Jul 30, 2018 | 60.31 | 60.77 | 59.96 | 60.72 | 1,901 | +0.43(+0.71%) |
Jul 27, 2018 | 60.35 | 60.35 | 59.89 | 60.29 | 1,939 | -0.05(-0.09%) |
Jul 26, 2018 | 61.32 | 61.32 | 60.34 | 60.34 | 3,455 | -0.75(-1.23%) |
Jul 25, 2018 | 60.05 | 61.73 | 60.05 | 61.09 | 7,238 | +2.31(+3.93%) |
Jul 24, 2018 | 58.45 | 59.02 | 58.44 | 58.78 | 5,820 | +2.84(+5.08%) |
Jul 23, 2018 | 55.80 | 56.05 | 55.67 | 55.94 | 1,017 | -0.95(-1.67%) |
Jul 20, 2018 | 57.01 | 57.73 | 56.33 | 56.89 | 3,630 | +3.49(+6.53%) |
Jul 19, 2018 | 51.42 | 53.40 | 50.33 | 53.40 | 2,591 | +0.01(+0.02%) |
Jul 18, 2018 | 54.53 | 54.77 | 53.39 | 53.39 | 24,876 | -1.12(-2.05%) |
Jul 17, 2018 | 52.28 | 54.58 | 52.28 | 54.51 | 3,649 | +2.81(+5.44%) |
Jul 16, 2018 | 52.03 | 52.03 | 51.39 | 51.69 | 507 | +0.15(+0.30%) |
Jul 13, 2018 | 51.93 | 51.93 | 51.54 | 51.54 | 1,421 | +1.85(+3.72%) |
Jul 12, 2018 | 50.46 | 50.46 | 49.69 | 49.69 | 1,465 | +1.34(+2.77%) |
Jul 11, 2018 | 50.54 | 50.54 | 48.35 | 48.35 | 2,686 | -2.31(-4.56%) |
Jul 10, 2018 | 51.18 | 51.18 | 50.16 | 50.67 | 2,827 | +0.15(+0.30%) |
Jul 09, 2018 | 50.10 | 50.51 | 49.96 | 50.51 | 2,058 | +0.92(+1.86%) |
Jul 06, 2018 | 46.93 | 49.59 | 46.93 | 49.59 | 3,841 | +2.60(+5.53%) |
Jul 05, 2018 | 48.36 | 48.36 | 46.99 | 46.99 | 692 | -1.34(-2.78%) |
Jul 03, 2018 | 48.33 | 48.33 | 48.33 | 0 | +2.44(+5.32%) | |
Jul 02, 2018 | 45.06 | 45.89 | 45.06 | 45.89 | 1,631 | -0.52(-1.12%) |
Jun 29, 2018 | 46.20 | 46.41 | 1,709 | +0.09(+0.19%) | ||
Jun 28, 2018 | 45.47 | 46.33 | 45.11 | 46.33 | 1,175 | +2.76(+6.34%) |
Jun 27, 2018 | 46.74 | 47.03 | 43.54 | 43.56 | 4,020 | -3.40(-7.24%) |
Jun 26, 2018 | 46.64 | 47.16 | 46.64 | 46.96 | 1,286 | -0.19(-0.41%) |
Jun 25, 2018 | 47.34 | 47.34 | 46.99 | 47.16 | 604 | +0.47(+1.00%) |
Jun 22, 2018 | 46.87 | 46.87 | 46.30 | 46.69 | 1,240 | +0.49(+1.06%) |
Jun 21, 2018 | 48.46 | 48.46 | 46.19 | 46.20 | 663 | -2.08(-4.30%) |
Jun 20, 2018 | 48.07 | 48.55 | 48.07 | 48.28 | 605 | -0.37(-0.77%) |
Jun 19, 2018 | 45.75 | 49.53 | 45.75 | 48.65 | 1,761 | +1.81(+3.87%) |
Jun 18, 2018 | 46.22 | 47.45 | 45.49 | 46.84 | 4,229 | -1.04(-2.17%) |
Jun 15, 2018 | 48.07 | 46.53 | 47.87 | 4,208 | +0.60(+1.27%) | |
Jun 14, 2018 | 49.56 | 49.56 | 47.25 | 47.27 | 4,525 | -3.00(-5.97%) |
Jun 13, 2018 | 51.34 | 51.72 | 49.78 | 50.27 | 2,158 | -1.11(-2.15%) |
Jun 12, 2018 | 50.58 | 51.99 | 50.58 | 51.38 | 2,571 | +1.00(+1.98%) |
Jun 11, 2018 | 51.90 | 52.79 | 49.88 | 50.38 | 1,926 | -1.29(-2.50%) |
Jun 08, 2018 | 50.58 | 52.73 | 47.84 | 51.68 | 13,258 | +4.30(+9.08%) |
Jun 07, 2018 | 50.71 | 50.71 | 43.23 | 47.37 | 16,349 | -6.27(-11.69%) |
Jun 06, 2018 | 52.63 | 53.65 | 3,143 | -0.73(-1.35%) | ||
Jun 05, 2018 | 58.20 | 58.20 | 54.38 | 54.38 | 4,122 | -4.80(-8.11%) |
Jun 04, 2018 | 59.09 | 59.28 | 58.18 | 59.18 | 4,103 | +2.11(+3.69%) |
Jun 01, 2018 | 58.20 | 58.62 | 54.38 | 57.07 | 7,888 | +0.00(+0.00%) |
May 31, 2018 | 57.40 | 57.40 | 56.58 | 57.07 | 809 | +0.53(+0.94%) |
May 30, 2018 | 55.84 | 57.11 | 54.62 | 56.55 | 3,955 | +1.09(+1.96%) |
May 29, 2018 | 56.36 | 57.91 | 54.83 | 55.46 | 35,202 | -6.36(-10.29%) |
May 25, 2018 | 61.82 | 61.82 | 61.82 | 0 | -3.27(-5.03%) | |
May 24, 2018 | 64.57 | 65.09 | 63.20 | 65.09 | 7,506 | -1.85(-2.76%) |
May 23, 2018 | 67.09 | 67.71 | 65.93 | 66.94 | 1,822 | -3.37(-4.80%) |
May 22, 2018 | 66.90 | 70.31 | 66.53 | 70.31 | 6,459 | +4.08(+6.15%) |
May 21, 2018 | 68.06 | 68.08 | 65.06 | 66.24 | 31,910 | +0.73(+1.11%) |
May 18, 2018 | 64.82 | 66.00 | 63.49 | 65.51 | 9,973 | -2.83(-4.14%) |
May 17, 2018 | 72.20 | 72.20 | 67.97 | 68.33 | 12,030 | -5.36(-7.27%) |
May 16, 2018 | 73.37 | 74.45 | 73.37 | 73.69 | 9,547 | +1.41(+1.95%) |
May 15, 2018 | 70.55 | 72.75 | 69.57 | 72.28 | 6,271 | -1.80(-2.43%) |
May 14, 2018 | 76.00 | 76.79 | 73.49 | 74.08 | 5,635 | -1.07(-1.42%) |
May 11, 2018 | 78.68 | 79.03 | 74.98 | 75.15 | 4,453 | -3.20(-4.09%) |
May 10, 2018 | 75.94 | 78.39 | 75.49 | 78.36 | 7,715 | +4.79(+6.51%) |
May 09, 2018 | 71.53 | 73.63 | 71.35 | 73.56 | 5,123 | +1.32(+1.83%) |
May 08, 2018 | 72.52 | 72.94 | 70.55 | 72.24 | 15,464 | +0.00(+0.00%) |
May 07, 2018 | 73.33 | 74.39 | 72.07 | 72.24 | 24,120 | -2.52(-3.37%) |
May 04, 2018 | 73.19 | 75.58 | 72.79 | 74.76 | 108,970 | -0.10(-0.13%) |
May 03, 2018 | 76.24 | 76.35 | 73.32 | 74.86 | 8,066 | -1.17(-1.54%) |
May 02, 2018 | 78.53 | 78.53 | 75.94 | 76.03 | 7,504 | -2.35(-3.00%) |