Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 81.84 | 82.13 | 80.61 | 82.00 | 725,863 | -0.45(-0.55%) |
Apr 29, 2019 | 82.91 | 82.91 | 78.93 | 82.45 | 2,056,989 | -0.56(-0.67%) |
Apr 26, 2019 | 83.32 | 83.65 | 82.91 | 83.01 | 690,504 | -0.33(-0.40%) |
Apr 25, 2019 | 83.50 | 83.96 | 82.61 | 83.34 | 582,170 | -0.51(-0.61%) |
Apr 24, 2019 | 83.51 | 84.14 | 83.33 | 83.85 | 370,473 | +0.16(+0.19%) |
Apr 23, 2019 | 82.29 | 83.79 | 82.03 | 83.69 | 612,855 | +1.49(+1.82%) |
Apr 22, 2019 | 81.74 | 82.49 | 81.25 | 82.20 | 556,518 | +0.09(+0.12%) |
Apr 18, 2019 | 81.63 | 82.21 | 81.30 | 82.10 | 596,647 | +0.78(+0.95%) |
Apr 17, 2019 | 81.87 | 82.07 | 81.19 | 81.33 | 490,605 | -0.37(-0.45%) |
Apr 16, 2019 | 80.78 | 81.71 | 80.43 | 81.70 | 500,102 | +1.09(+1.35%) |
Apr 15, 2019 | 79.31 | 80.69 | 79.09 | 80.61 | 381,366 | +1.24(+1.56%) |
Apr 12, 2019 | 79.55 | 79.71 | 78.77 | 79.37 | 492,855 | -0.09(-0.12%) |
Apr 11, 2019 | 79.69 | 79.84 | 78.92 | 79.46 | 530,050 | -0.30(-0.38%) |
Apr 10, 2019 | 79.43 | 80.05 | 79.14 | 79.77 | 821,958 | +0.32(+0.40%) |
Apr 09, 2019 | 79.31 | 79.80 | 79.01 | 79.45 | 775,359 | -0.35(-0.44%) |
Apr 08, 2019 | 79.24 | 79.80 | 78.72 | 79.80 | 855,016 | +0.51(+0.64%) |
Apr 05, 2019 | 78.11 | 79.36 | 78.11 | 79.28 | 442,544 | +1.17(+1.50%) |
Apr 04, 2019 | 78.11 | 78.71 | 77.65 | 78.11 | 1,285,464 | +0.29(+0.38%) |
Apr 03, 2019 | 77.30 | 78.18 | 76.97 | 77.82 | 802,091 | +1.06(+1.38%) |
Apr 02, 2019 | 76.70 | 76.99 | 76.35 | 76.76 | 1,242,066 | -0.04(-0.05%) |
Apr 01, 2019 | 75.59 | 76.81 | 75.47 | 76.80 | 1,084,266 | +1.66(+2.20%) |
Mar 29, 2019 | 74.05 | 75.24 | 73.96 | 75.14 | 871,982 | +1.45(+1.96%) |
Mar 28, 2019 | 72.03 | 73.77 | 72.03 | 73.69 | 590,193 | +1.87(+2.61%) |
Mar 27, 2019 | 71.23 | 72.13 | 71.06 | 71.82 | 460,851 | +0.51(+0.72%) |
Mar 26, 2019 | 71.24 | 71.46 | 70.61 | 71.31 | 328,893 | +0.37(+0.52%) |
Mar 25, 2019 | 71.01 | 71.80 | 70.82 | 70.94 | 578,424 | -0.28(-0.40%) |
Mar 22, 2019 | 71.73 | 72.11 | 70.89 | 71.22 | 764,173 | -0.88(-1.22%) |
Mar 21, 2019 | 70.50 | 72.42 | 70.50 | 72.10 | 537,656 | +1.49(+2.10%) |
Mar 20, 2019 | 70.50 | 71.08 | 69.94 | 70.62 | 773,866 | +0.16(+0.23%) |
Mar 19, 2019 | 69.44 | 70.46 | 69.13 | 70.46 | 1,078,127 | +1.13(+1.62%) |
Mar 18, 2019 | 68.79 | 69.54 | 68.56 | 69.33 | 346,443 | +0.98(+1.44%) |
Mar 15, 2019 | 68.66 | 69.09 | 68.30 | 68.35 | 598,444 | -0.24(-0.34%) |
Mar 14, 2019 | 69.03 | 69.43 | 68.39 | 68.58 | 329,158 | -0.93(-1.33%) |
Mar 13, 2019 | 69.92 | 70.02 | 69.19 | 69.51 | 286,101 | -0.10(-0.15%) |
Mar 12, 2019 | 70.01 | 70.32 | 69.43 | 69.62 | 307,028 | -0.39(-0.55%) |
Mar 11, 2019 | 69.75 | 70.36 | 69.61 | 70.00 | 865,100 | +0.52(+0.75%) |
Mar 08, 2019 | 68.92 | 69.55 | 68.73 | 69.48 | 362,956 | +0.20(+0.29%) |
Mar 07, 2019 | 69.26 | 69.62 | 68.22 | 69.28 | 548,946 | +0.27(+0.40%) |
Mar 06, 2019 | 69.60 | 70.19 | 68.91 | 69.01 | 324,617 | -0.53(-0.76%) |
Mar 05, 2019 | 71.04 | 71.11 | 69.50 | 69.54 | 317,108 | -1.37(-1.93%) |
Mar 04, 2019 | 68.89 | 71.54 | 68.89 | 70.91 | 707,086 | +1.15(+1.65%) |
Mar 01, 2019 | 69.88 | 70.00 | 68.76 | 69.76 | 825,740 | +0.69(+1.00%) |
Feb 28, 2019 | 70.20 | 70.89 | 68.94 | 69.07 | 890,085 | -1.89(-2.66%) |
Feb 27, 2019 | 70.10 | 71.10 | 69.98 | 70.96 | 730,061 | +0.81(+1.16%) |
Feb 26, 2019 | 69.89 | 70.68 | 69.52 | 70.15 | 525,280 | +0.53(+0.76%) |
Feb 25, 2019 | 68.07 | 71.42 | 66.82 | 69.62 | 1,229,727 | +0.62(+0.90%) |
Feb 22, 2019 | 67.37 | 69.02 | 66.98 | 69.00 | 927,766 | +1.64(+2.44%) |
Feb 21, 2019 | 65.41 | 67.47 | 65.10 | 67.36 | 754,411 | +1.65(+2.51%) |
Feb 20, 2019 | 65.81 | 65.93 | 65.31 | 65.70 | 322,539 | -0.27(-0.41%) |
Feb 19, 2019 | 65.64 | 66.27 | 65.63 | 65.98 | 391,715 | +0.17(+0.26%) |
Feb 15, 2019 | 65.20 | 66.18 | 64.98 | 65.81 | 332,563 | +1.04(+1.60%) |
Feb 14, 2019 | 65.07 | 65.87 | 64.72 | 64.77 | 356,547 | -0.70(-1.07%) |
Feb 13, 2019 | 65.22 | 65.71 | 64.88 | 65.47 | 625,913 | +0.42(+0.65%) |
Feb 12, 2019 | 64.38 | 65.08 | 64.18 | 65.04 | 595,969 | +1.25(+1.95%) |
Feb 11, 2019 | 64.02 | 64.33 | 63.68 | 63.80 | 297,121 | -0.34(-0.53%) |
Feb 08, 2019 | 63.62 | 64.20 | 63.25 | 64.14 | 143,026 | +0.28(+0.44%) |
Feb 07, 2019 | 64.10 | 64.49 | 63.40 | 63.85 | 307,464 | -0.25(-0.40%) |
Feb 06, 2019 | 64.35 | 64.66 | 63.84 | 64.11 | 225,818 | -0.21(-0.32%) |
Feb 05, 2019 | 65.02 | 65.51 | 64.22 | 64.32 | 271,683 | -0.61(-0.94%) |
Feb 04, 2019 | 64.73 | 65.47 | 64.13 | 64.93 | 221,289 | +0.27(+0.42%) |
Feb 01, 2019 | 64.20 | 65.10 | 64.11 | 64.66 | 192,185 | +0.43(+0.68%) |
Jan 31, 2019 | 62.73 | 64.56 | 62.64 | 64.22 | 388,101 | +1.40(+2.22%) |
Jan 30, 2019 | 63.14 | 63.17 | 62.13 | 62.82 | 297,894 | -0.09(-0.15%) |
Jan 29, 2019 | 62.76 | 63.14 | 62.41 | 62.92 | 241,977 | +0.26(+0.42%) |
Jan 28, 2019 | 61.85 | 62.89 | 61.73 | 62.65 | 425,964 | +0.30(+0.48%) |
Jan 25, 2019 | 62.25 | 63.19 | 61.95 | 62.35 | 250,455 | +0.73(+1.18%) |
Jan 24, 2019 | 60.82 | 61.75 | 60.70 | 61.63 | 186,699 | +0.66(+1.08%) |
Jan 23, 2019 | 61.92 | 62.44 | 60.54 | 60.97 | 362,830 | -0.51(-0.83%) |
Jan 22, 2019 | 60.77 | 61.52 | 59.98 | 61.47 | 523,066 | +0.21(+0.34%) |
Jan 18, 2019 | 61.07 | 61.76 | 60.64 | 61.27 | 244,416 | +0.76(+1.26%) |
Jan 17, 2019 | 59.15 | 60.71 | 59.06 | 60.50 | 243,529 | +1.00(+1.68%) |
Jan 16, 2019 | 60.16 | 61.04 | 59.50 | 59.50 | 215,519 | -0.83(-1.38%) |
Jan 15, 2019 | 60.84 | 61.08 | 59.80 | 60.33 | 251,699 | -0.69(-1.13%) |
Jan 14, 2019 | 60.50 | 61.43 | 60.38 | 61.02 | 491,723 | +0.22(+0.36%) |
Jan 11, 2019 | 60.83 | 61.32 | 60.20 | 60.80 | 357,778 | -0.36(-0.59%) |
Jan 10, 2019 | 60.83 | 61.18 | 60.30 | 61.16 | 185,293 | +0.26(+0.43%) |
Jan 09, 2019 | 61.05 | 61.64 | 60.38 | 60.90 | 633,581 | +0.15(+0.25%) |
Jan 08, 2019 | 60.27 | 60.77 | 59.61 | 60.75 | 390,391 | +1.06(+1.77%) |
Jan 07, 2019 | 59.32 | 60.41 | 58.81 | 59.69 | 515,736 | +0.39(+0.65%) |
Jan 04, 2019 | 57.39 | 59.71 | 57.07 | 59.30 | 910,073 | +3.24(+5.77%) |
Jan 03, 2019 | 56.05 | 56.63 | 55.03 | 56.07 | 669,497 | -0.41(-0.72%) |
Jan 02, 2019 | 54.16 | 56.69 | 54.16 | 56.47 | 560,798 | +1.53(+2.78%) |
Dec 31, 2018 | 54.81 | 54.95 | 54.05 | 54.94 | 320,803 | +0.52(+0.95%) |
Dec 28, 2018 | 54.93 | 55.85 | 53.97 | 54.42 | 361,804 | -0.21(-0.38%) |
Dec 27, 2018 | 53.53 | 54.64 | 52.64 | 54.63 | 349,321 | +0.20(+0.36%) |
Dec 26, 2018 | 52.16 | 54.66 | 51.29 | 54.43 | 539,485 | +2.40(+4.61%) |
Dec 24, 2018 | 53.71 | 53.95 | 52.00 | 52.04 | 211,679 | -2.26(-4.16%) |
Dec 21, 2018 | 54.68 | 55.51 | 53.75 | 54.29 | 791,308 | -0.44(-0.81%) |
Dec 20, 2018 | 56.18 | 56.69 | 54.21 | 54.74 | 417,549 | -1.68(-2.98%) |
Dec 19, 2018 | 57.82 | 58.67 | 56.16 | 56.42 | 419,264 | -1.26(-2.18%) |
Dec 18, 2018 | 57.34 | 58.15 | 57.10 | 57.67 | 419,087 | +0.86(+1.51%) |
Dec 17, 2018 | 57.23 | 57.78 | 56.42 | 56.81 | 424,624 | -0.53(-0.92%) |
Dec 14, 2018 | 58.06 | 59.15 | 57.07 | 57.34 | 626,138 | -1.21(-2.06%) |
Dec 13, 2018 | 59.82 | 60.47 | 58.37 | 58.55 | 300,726 | -1.01(-1.70%) |
Dec 12, 2018 | 60.21 | 60.62 | 59.39 | 59.56 | 442,245 | +0.08(+0.13%) |
Dec 11, 2018 | 61.11 | 61.11 | 59.47 | 59.48 | 499,469 | -0.81(-1.35%) |
Dec 10, 2018 | 60.97 | 61.64 | 59.41 | 60.30 | 638,764 | -0.56(-0.92%) |
Dec 07, 2018 | 61.35 | 62.65 | 60.63 | 60.85 | 643,937 | -0.83(-1.35%) |
Dec 06, 2018 | 60.58 | 62.11 | 60.58 | 61.68 | 850,470 | +0.30(+0.49%) |
Dec 04, 2018 | 63.60 | 64.13 | 61.32 | 61.38 | 752,214 | -2.73(-4.25%) |
Dec 03, 2018 | 63.85 | 64.30 | 62.93 | 64.11 | 431,284 | +1.04(+1.65%) |
Nov 30, 2018 | 63.16 | 63.39 | 62.58 | 63.07 | 312,614 | -0.06(-0.09%) |
Nov 29, 2018 | 62.73 | 63.46 | 61.86 | 63.12 | 221,056 | +0.00(+0.00%) |
Nov 28, 2018 | 61.44 | 63.66 | 60.53 | 63.12 | 550,984 | +1.72(+2.81%) |
Nov 27, 2018 | 61.41 | 62.36 | 61.16 | 61.40 | 387,269 | -0.25(-0.41%) |
Nov 26, 2018 | 61.01 | 62.02 | 60.95 | 61.65 | 620,396 | +0.93(+1.53%) |
Nov 23, 2018 | 60.46 | 61.62 | 60.15 | 60.72 | 390,688 | +0.04(+0.06%) |
Nov 21, 2018 | 60.68 | 60.68 | 60.68 | 0 | +0.24(+0.39%) | |
Nov 20, 2018 | 61.22 | 62.04 | 60.40 | 60.45 | 599,456 | -1.58(-2.55%) |
Nov 19, 2018 | 62.59 | 63.65 | 61.91 | 62.03 | 495,703 | -0.56(-0.90%) |
Nov 16, 2018 | 62.44 | 62.91 | 61.73 | 62.59 | 643,606 | -0.11(-0.18%) |
Nov 15, 2018 | 61.90 | 63.02 | 61.14 | 62.71 | 983,008 | +0.47(+0.76%) |
Nov 14, 2018 | 64.28 | 64.39 | 61.98 | 62.24 | 1,080,558 | -1.71(-2.68%) |
Nov 13, 2018 | 63.32 | 64.37 | 63.24 | 63.95 | 570,831 | +0.78(+1.24%) |
Nov 12, 2018 | 64.08 | 64.36 | 63.07 | 63.17 | 774,762 | -0.11(-0.18%) |
Nov 09, 2018 | 65.90 | 65.92 | 62.64 | 63.28 | 1,541,829 | -3.23(-4.85%) |
Nov 08, 2018 | 66.24 | 67.31 | 65.20 | 66.51 | 635,737 | +0.23(+0.34%) |
Nov 07, 2018 | 64.42 | 66.34 | 63.67 | 66.28 | 578,966 | +2.13(+3.32%) |
Nov 06, 2018 | 62.63 | 64.39 | 62.35 | 64.16 | 686,113 | +1.46(+2.33%) |
Nov 05, 2018 | 63.12 | 63.89 | 62.49 | 62.70 | 619,835 | -0.25(-0.40%) |
Nov 02, 2018 | 61.24 | 63.15 | 60.67 | 62.95 | 923,185 | +2.62(+4.34%) |
Nov 01, 2018 | 58.43 | 60.59 | 58.01 | 60.34 | 739,777 | +2.20(+3.79%) |
Oct 31, 2018 | 57.00 | 58.27 | 56.96 | 58.13 | 913,093 | +1.41(+2.49%) |
Oct 30, 2018 | 54.73 | 57.93 | 53.14 | 56.72 | 1,105,878 | +2.13(+3.90%) |
Oct 29, 2018 | 55.20 | 55.69 | 53.28 | 54.59 | 1,076,467 | +0.22(+0.40%) |
Oct 26, 2018 | 55.23 | 55.70 | 53.57 | 54.38 | 645,943 | -1.81(-3.22%) |
Oct 25, 2018 | 54.86 | 56.48 | 54.86 | 56.18 | 558,182 | +1.61(+2.95%) |
Oct 24, 2018 | 56.61 | 57.29 | 54.53 | 54.57 | 467,940 | -2.34(-4.12%) |
Oct 23, 2018 | 56.48 | 57.29 | 55.85 | 56.92 | 600,590 | -0.33(-0.58%) |
Oct 22, 2018 | 57.07 | 57.51 | 56.74 | 57.25 | 281,313 | +0.17(+0.30%) |
Oct 19, 2018 | 58.14 | 58.34 | 56.59 | 57.08 | 283,722 | -1.03(-1.77%) |
Oct 18, 2018 | 59.35 | 59.35 | 58.01 | 58.10 | 322,651 | -1.47(-2.47%) |
Oct 17, 2018 | 60.85 | 60.85 | 58.61 | 59.57 | 428,288 | -1.44(-2.36%) |
Oct 16, 2018 | 59.56 | 61.12 | 59.25 | 61.01 | 803,752 | +1.39(+2.34%) |
Oct 15, 2018 | 59.21 | 59.99 | 59.21 | 59.62 | 573,342 | +0.15(+0.25%) |
Oct 12, 2018 | 61.11 | 61.11 | 58.70 | 59.47 | 763,213 | -1.07(-1.77%) |
Oct 11, 2018 | 61.29 | 61.89 | 60.52 | 60.54 | 426,927 | -0.99(-1.61%) |
Oct 10, 2018 | 62.32 | 62.47 | 61.47 | 61.53 | 494,068 | -0.92(-1.48%) |
Oct 09, 2018 | 65.15 | 65.15 | 62.35 | 62.45 | 894,967 | -2.75(-4.22%) |
Oct 08, 2018 | 65.42 | 66.07 | 65.03 | 65.20 | 944,590 | -0.27(-0.42%) |
Oct 05, 2018 | 65.65 | 65.89 | 64.66 | 65.48 | 437,214 | -0.18(-0.27%) |
Oct 04, 2018 | 65.75 | 65.89 | 65.38 | 65.65 | 370,685 | -0.15(-0.23%) |
Oct 03, 2018 | 64.79 | 65.89 | 64.57 | 65.80 | 711,963 | +0.98(+1.51%) |
Oct 02, 2018 | 65.00 | 65.38 | 64.33 | 64.83 | 719,326 | -0.36(-0.55%) |
Oct 01, 2018 | 66.18 | 66.38 | 65.02 | 65.18 | 441,607 | -0.34(-0.52%) |
Sep 28, 2018 | 65.66 | 66.18 | 65.45 | 65.52 | 413,314 | -0.28(-0.43%) |
Sep 27, 2018 | 66.04 | 66.13 | 65.64 | 65.80 | 460,616 | -0.24(-0.36%) |
Sep 26, 2018 | 66.28 | 66.75 | 65.85 | 66.04 | 376,513 | -0.14(-0.21%) |
Sep 25, 2018 | 66.46 | 66.47 | 65.85 | 66.18 | 359,579 | -0.09(-0.14%) |
Sep 24, 2018 | 65.62 | 66.75 | 65.52 | 66.28 | 804,040 | +0.66(+1.00%) |
Sep 21, 2018 | 65.85 | 66.18 | 65.57 | 65.62 | 620,768 | -0.28(-0.43%) |
Sep 20, 2018 | 66.32 | 67.26 | 65.43 | 65.90 | 514,939 | +0.00(+0.00%) |
Sep 19, 2018 | 66.56 | 66.98 | 65.71 | 65.90 | 619,940 | -0.61(-0.92%) |
Sep 18, 2018 | 66.98 | 67.26 | 66.13 | 66.51 | 475,710 | -0.52(-0.77%) |
Sep 17, 2018 | 67.83 | 68.02 | 66.65 | 67.03 | 466,149 | -0.80(-1.18%) |
Sep 14, 2018 | 67.73 | 68.53 | 67.36 | 67.83 | 392,388 | +0.09(+0.14%) |
Sep 13, 2018 | 68.16 | 69.15 | 67.55 | 67.73 | 550,838 | -0.24(-0.35%) |
Sep 12, 2018 | 67.22 | 68.49 | 66.75 | 67.97 | 441,519 | +0.66(+0.98%) |
Sep 11, 2018 | 67.69 | 67.83 | 67.22 | 67.31 | 295,850 | -0.24(-0.35%) |
Sep 10, 2018 | 67.12 | 68.02 | 67.12 | 67.55 | 236,556 | +0.52(+0.77%) |
Sep 07, 2018 | 67.31 | 67.45 | 66.70 | 67.03 | 338,533 | -0.19(-0.28%) |
Sep 06, 2018 | 67.12 | 67.64 | 66.65 | 67.22 | 263,913 | +0.09(+0.14%) |
Sep 05, 2018 | 66.75 | 67.50 | 66.42 | 67.12 | 352,158 | +0.28(+0.42%) |
Sep 04, 2018 | 65.66 | 66.98 | 65.38 | 66.84 | 386,410 | +1.13(+1.72%) |
Aug 31, 2018 | 65.71 | 65.71 | 65.71 | 0 | -0.19(-0.29%) | |
Aug 30, 2018 | 65.85 | 65.90 | 65.38 | 65.90 | 316,432 | +0.00(+0.00%) |
Aug 29, 2018 | 65.38 | 66.13 | 65.00 | 65.90 | 431,485 | +0.66(+1.01%) |
Aug 28, 2018 | 65.38 | 65.76 | 65.05 | 65.24 | 353,314 | -0.14(-0.22%) |
Aug 27, 2018 | 65.52 | 65.95 | 64.96 | 65.38 | 287,408 | +0.00(+0.00%) |
Aug 24, 2018 | 65.19 | 65.66 | 64.86 | 65.38 | 363,389 | +0.24(+0.36%) |
Aug 23, 2018 | 65.00 | 65.15 | 64.11 | 65.15 | 398,104 | +0.19(+0.29%) |
Aug 22, 2018 | 65.76 | 65.76 | 64.72 | 64.96 | 428,610 | -0.89(-1.36%) |
Aug 21, 2018 | 65.62 | 66.61 | 65.62 | 65.85 | 507,685 | +0.28(+0.43%) |
Aug 20, 2018 | 65.95 | 66.37 | 65.43 | 65.57 | 273,424 | -0.33(-0.50%) |
Aug 17, 2018 | 65.76 | 66.28 | 65.76 | 65.90 | 200,868 | +0.05(+0.07%) |
Aug 16, 2018 | 65.95 | 66.51 | 65.57 | 65.85 | 579,516 | +0.05(+0.07%) |
Aug 15, 2018 | 65.71 | 66.51 | 65.43 | 65.80 | 604,008 | -0.19(-0.29%) |
Aug 14, 2018 | 64.86 | 66.18 | 64.68 | 65.99 | 479,353 | +1.41(+2.19%) |
Aug 13, 2018 | 64.20 | 64.77 | 63.64 | 64.58 | 494,778 | +0.52(+0.81%) |
Aug 10, 2018 | 63.64 | 64.72 | 63.24 | 64.06 | 384,740 | -0.09(-0.15%) |
Aug 09, 2018 | 64.20 | 65.29 | 63.83 | 64.16 | 720,467 | +0.09(+0.15%) |
Aug 08, 2018 | 65.38 | 65.80 | 63.83 | 64.06 | 541,389 | -1.55(-2.37%) |
Aug 07, 2018 | 66.93 | 67.17 | 65.57 | 65.62 | 501,518 | -1.27(-1.90%) |
Aug 06, 2018 | 65.43 | 66.93 | 65.43 | 66.89 | 362,119 | +1.41(+2.16%) |
Aug 03, 2018 | 65.29 | 65.99 | 64.53 | 65.48 | 325,467 | +0.42(+0.65%) |
Aug 02, 2018 | 64.63 | 65.95 | 64.49 | 65.05 | 779,685 | +1.08(+1.69%) |
Aug 01, 2018 | 64.16 | 65.85 | 63.87 | 63.97 | 1,063,389 | +0.05(+0.07%) |
Jul 31, 2018 | 63.69 | 65.38 | 62.42 | 63.92 | 1,275,228 | +0.75(+1.19%) |
Jul 30, 2018 | 64.82 | 64.96 | 63.03 | 63.17 | 471,738 | -1.51(-2.33%) |
Jul 27, 2018 | 63.64 | 65.00 | 63.26 | 64.68 | 1,050,760 | +1.18(+1.85%) |
Jul 26, 2018 | 62.32 | 63.73 | 61.80 | 63.50 | 736,683 | +0.99(+1.58%) |
Jul 25, 2018 | 62.42 | 62.56 | 61.50 | 62.51 | 331,717 | +0.00(+0.00%) |
Jul 24, 2018 | 63.17 | 63.36 | 61.99 | 62.51 | 408,429 | -0.38(-0.60%) |
Jul 23, 2018 | 63.83 | 63.85 | 62.79 | 62.89 | 341,921 | -1.13(-1.76%) |
Jul 20, 2018 | 65.90 | 65.99 | 63.87 | 64.02 | 460,230 | -2.02(-3.06%) |
Jul 19, 2018 | 64.68 | 66.79 | 64.53 | 66.04 | 1,099,933 | +1.08(+1.67%) |
Jul 18, 2018 | 64.02 | 65.05 | 64.02 | 64.96 | 423,572 | +0.94(+1.47%) |
Jul 17, 2018 | 63.03 | 64.20 | 62.84 | 64.02 | 500,738 | +0.89(+1.42%) |
Jul 16, 2018 | 64.49 | 64.82 | 62.79 | 63.12 | 849,351 | -0.33(-0.52%) |
Jul 13, 2018 | 62.32 | 63.59 | 62.18 | 63.45 | 519,134 | +1.13(+1.81%) |
Jul 12, 2018 | 62.32 | 62.51 | 61.80 | 62.32 | 153,581 | +0.28(+0.46%) |
Jul 11, 2018 | 61.66 | 62.32 | 61.24 | 62.04 | 244,815 | +0.24(+0.38%) |
Jul 10, 2018 | 62.32 | 62.56 | 61.38 | 61.80 | 934,927 | -0.52(-0.83%) |
Jul 09, 2018 | 62.13 | 62.37 | 61.62 | 62.32 | 461,421 | +0.56(+0.91%) |
Jul 06, 2018 | 61.43 | 61.90 | 61.43 | 61.76 | 157,948 | +0.19(+0.31%) |
Jul 05, 2018 | 61.19 | 61.66 | 60.53 | 61.57 | 423,215 | +0.66(+1.08%) |
Jul 03, 2018 | 60.91 | 60.91 | 60.91 | 0 | +0.66(+1.09%) | |
Jul 02, 2018 | 59.12 | 60.30 | 58.51 | 60.25 | 353,483 | +0.75(+1.27%) |
Jun 29, 2018 | 60.02 | 59.50 | 313,731 | +0.80(+1.36%) | ||
Jun 28, 2018 | 58.32 | 58.79 | 57.76 | 58.70 | 325,593 | +0.47(+0.81%) |
Jun 27, 2018 | 59.12 | 59.64 | 58.13 | 58.23 | 277,207 | -0.80(-1.36%) |
Jun 26, 2018 | 58.98 | 59.36 | 58.41 | 59.03 | 328,416 | +0.28(+0.48%) |
Jun 25, 2018 | 59.40 | 59.40 | 58.37 | 58.74 | 319,949 | -0.89(-1.50%) |
Jun 22, 2018 | 59.87 | 59.87 | 58.89 | 59.64 | 410,094 | +0.19(+0.32%) |
Jun 21, 2018 | 60.82 | 60.82 | 59.36 | 59.45 | 252,963 | -1.27(-2.09%) |
Jun 20, 2018 | 60.53 | 60.82 | 59.87 | 60.72 | 262,153 | +0.47(+0.78%) |
Jun 19, 2018 | 60.02 | 60.49 | 59.36 | 60.25 | 298,478 | -0.19(-0.31%) |
Jun 18, 2018 | 60.49 | 61.00 | 60.30 | 60.44 | 306,943 | -0.52(-0.85%) |
Jun 15, 2018 | 61.00 | 59.78 | 60.96 | 445,720 | +1.18(+1.97%) | |
Jun 14, 2018 | 59.78 | 59.92 | 59.26 | 59.78 | 240,843 | -0.05(-0.08%) |
Jun 13, 2018 | 61.05 | 61.05 | 59.59 | 59.83 | 288,524 | -1.18(-1.93%) |
Jun 12, 2018 | 60.16 | 61.12 | 60.11 | 61.00 | 202,359 | +0.85(+1.41%) |
Jun 11, 2018 | 61.19 | 61.19 | 60.16 | 60.16 | 310,341 | -0.94(-1.54%) |
Jun 08, 2018 | 59.97 | 61.14 | 59.87 | 61.10 | 399,359 | +1.22(+2.04%) |
Jun 07, 2018 | 59.59 | 60.20 | 59.50 | 59.87 | 184,107 | +0.33(+0.55%) |
Jun 06, 2018 | 59.64 | 59.54 | 264,016 | +0.52(+0.88%) | ||
Jun 05, 2018 | 58.46 | 59.12 | 58.18 | 59.03 | 313,590 | +0.56(+0.97%) |
Jun 04, 2018 | 58.04 | 58.46 | 57.85 | 58.46 | 462,614 | +0.56(+0.98%) |
Jun 01, 2018 | 57.61 | 58.04 | 57.10 | 57.90 | 277,828 | +0.85(+1.49%) |
May 31, 2018 | 57.94 | 57.94 | 56.81 | 57.05 | 387,513 | -0.85(-1.46%) |
May 30, 2018 | 57.76 | 58.37 | 57.61 | 57.90 | 393,385 | +0.52(+0.90%) |
May 29, 2018 | 57.24 | 57.85 | 57.14 | 57.38 | 297,815 | -0.19(-0.33%) |
May 25, 2018 | 57.57 | 57.57 | 57.57 | 0 | +0.33(+0.58%) | |
May 24, 2018 | 57.10 | 57.61 | 56.96 | 57.24 | 156,247 | +0.05(+0.08%) |
May 23, 2018 | 56.63 | 57.31 | 56.48 | 57.19 | 590,012 | +0.33(+0.58%) |
May 22, 2018 | 57.10 | 57.85 | 56.48 | 56.86 | 462,616 | -0.24(-0.41%) |
May 21, 2018 | 57.80 | 57.94 | 57.05 | 57.10 | 283,794 | -0.24(-0.41%) |
May 18, 2018 | 56.48 | 57.52 | 56.48 | 57.33 | 432,979 | +0.94(+1.67%) |
May 17, 2018 | 55.50 | 56.58 | 55.50 | 56.39 | 339,217 | +0.75(+1.35%) |
May 16, 2018 | 54.98 | 56.06 | 54.98 | 55.64 | 392,332 | +0.61(+1.11%) |
May 15, 2018 | 55.07 | 55.50 | 54.70 | 55.03 | 245,831 | -0.38(-0.68%) |
May 14, 2018 | 55.40 | 55.92 | 55.36 | 55.40 | 234,438 | -0.05(-0.08%) |
May 11, 2018 | 55.03 | 56.01 | 54.41 | 55.45 | 515,228 | +0.61(+1.12%) |
May 10, 2018 | 54.37 | 55.40 | 54.37 | 54.84 | 345,251 | +0.42(+0.78%) |
May 09, 2018 | 55.07 | 55.12 | 54.08 | 54.41 | 320,620 | -0.42(-0.77%) |
May 08, 2018 | 54.23 | 55.03 | 53.99 | 54.84 | 290,073 | +0.56(+1.04%) |
May 07, 2018 | 54.27 | 54.41 | 53.80 | 54.27 | 362,362 | +0.33(+0.61%) |
May 04, 2018 | 53.75 | 54.13 | 53.43 | 53.94 | 351,910 | +0.14(+0.26%) |
May 03, 2018 | 53.75 | 54.27 | 53.43 | 53.80 | 716,570 | +0.05(+0.09%) |
May 02, 2018 | 53.75 | 54.51 | 53.57 | 53.75 | 396,138 | +0.00(+0.00%) |