Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.68 | 41.68 | 39.96 | 40.18 | 598,933 | -2.59(-6.06%) |
May 30, 2019 | 43.04 | 43.93 | 42.36 | 42.78 | 213,094 | -0.13(-0.30%) |
May 29, 2019 | 43.09 | 43.37 | 42.49 | 42.90 | 222,617 | -0.52(-1.19%) |
May 28, 2019 | 44.69 | 44.85 | 43.41 | 43.42 | 204,595 | -0.48(-1.09%) |
May 24, 2019 | 43.29 | 43.95 | 42.89 | 43.90 | 276,981 | +0.93(+2.16%) |
May 23, 2019 | 44.08 | 44.08 | 42.75 | 42.97 | 391,143 | -1.94(-4.31%) |
May 22, 2019 | 44.96 | 45.57 | 44.51 | 44.91 | 462,915 | -0.22(-0.48%) |
May 21, 2019 | 44.65 | 45.30 | 44.57 | 45.12 | 325,926 | +0.81(+1.83%) |
May 20, 2019 | 44.13 | 44.56 | 43.54 | 44.31 | 330,237 | -0.28(-0.64%) |
May 17, 2019 | 45.57 | 45.78 | 44.43 | 44.60 | 477,306 | -1.47(-3.19%) |
May 16, 2019 | 46.02 | 46.74 | 45.82 | 46.06 | 409,509 | +0.09(+0.19%) |
May 15, 2019 | 44.24 | 46.23 | 44.23 | 45.98 | 377,569 | +1.25(+2.79%) |
May 14, 2019 | 42.94 | 44.92 | 42.88 | 44.73 | 351,427 | +1.87(+4.37%) |
May 13, 2019 | 41.92 | 43.67 | 41.71 | 42.85 | 481,199 | +0.07(+0.16%) |
May 10, 2019 | 42.94 | 43.30 | 41.35 | 42.79 | 741,311 | -0.52(-1.19%) |
May 09, 2019 | 45.90 | 46.07 | 43.22 | 43.30 | 732,208 | -3.48(-7.44%) |
May 08, 2019 | 46.33 | 47.98 | 42.18 | 46.79 | 1,374,304 | -3.00(-6.03%) |
May 07, 2019 | 50.56 | 50.96 | 49.28 | 49.79 | 470,236 | -1.57(-3.06%) |
May 06, 2019 | 50.74 | 52.59 | 50.38 | 51.36 | 603,348 | -0.59(-1.13%) |
May 03, 2019 | 49.92 | 52.01 | 49.41 | 51.94 | 252,332 | +2.02(+4.04%) |
May 02, 2019 | 49.75 | 50.56 | 49.29 | 49.93 | 158,950 | +0.07(+0.14%) |
May 01, 2019 | 50.34 | 50.80 | 49.64 | 49.86 | 325,690 | -0.35(-0.70%) |
Apr 30, 2019 | 51.43 | 51.43 | 49.54 | 50.21 | 342,315 | -1.34(-2.59%) |
Apr 29, 2019 | 49.93 | 51.91 | 49.80 | 51.54 | 344,380 | +1.65(+3.30%) |
Apr 26, 2019 | 49.82 | 50.18 | 49.26 | 49.90 | 166,718 | +0.03(+0.06%) |
Apr 25, 2019 | 50.80 | 50.80 | 49.05 | 49.87 | 155,389 | -1.10(-2.16%) |
Apr 24, 2019 | 51.59 | 51.91 | 50.70 | 50.97 | 183,703 | -0.52(-1.00%) |
Apr 23, 2019 | 51.61 | 51.87 | 51.14 | 51.49 | 189,393 | -0.08(-0.15%) |
Apr 22, 2019 | 50.97 | 51.59 | 50.77 | 51.56 | 179,016 | +0.45(+0.88%) |
Apr 18, 2019 | 51.24 | 51.42 | 50.58 | 51.12 | 206,705 | -0.26(-0.51%) |
Apr 17, 2019 | 51.46 | 51.46 | 50.30 | 51.38 | 248,783 | +0.28(+0.55%) |
Apr 16, 2019 | 50.56 | 51.22 | 50.09 | 51.10 | 224,926 | +0.83(+1.65%) |
Apr 15, 2019 | 51.56 | 51.87 | 49.81 | 50.27 | 248,017 | -1.17(-2.28%) |
Apr 12, 2019 | 51.69 | 51.83 | 50.76 | 51.44 | 396,903 | +0.13(+0.25%) |
Apr 11, 2019 | 51.30 | 51.58 | 50.80 | 51.31 | 561,464 | +0.17(+0.32%) |
Apr 10, 2019 | 49.36 | 51.20 | 49.14 | 51.14 | 468,009 | +1.89(+3.84%) |
Apr 09, 2019 | 49.38 | 49.75 | 48.94 | 49.25 | 484,666 | -0.37(-0.75%) |
Apr 08, 2019 | 49.11 | 49.62 | 48.82 | 49.62 | 252,416 | +0.42(+0.85%) |
Apr 05, 2019 | 48.30 | 49.28 | 48.28 | 49.20 | 330,257 | +1.16(+2.42%) |
Apr 04, 2019 | 48.20 | 48.58 | 47.84 | 48.04 | 301,588 | -0.06(-0.12%) |
Apr 03, 2019 | 47.30 | 48.47 | 47.30 | 48.10 | 435,262 | +1.42(+3.05%) |
Apr 02, 2019 | 46.49 | 47.30 | 46.45 | 46.68 | 221,811 | +0.25(+0.55%) |
Apr 01, 2019 | 45.77 | 46.47 | 45.32 | 46.42 | 346,446 | +1.45(+3.23%) |
Mar 29, 2019 | 44.78 | 45.82 | 44.68 | 44.97 | 364,708 | +0.44(+0.99%) |
Mar 28, 2019 | 44.16 | 44.69 | 43.72 | 44.53 | 187,139 | +0.47(+1.06%) |
Mar 27, 2019 | 43.96 | 44.29 | 42.98 | 44.06 | 417,580 | +0.18(+0.40%) |
Mar 26, 2019 | 45.50 | 45.60 | 43.62 | 43.89 | 635,616 | -1.23(-2.72%) |
Mar 25, 2019 | 46.03 | 46.26 | 44.83 | 45.12 | 530,607 | -1.14(-2.47%) |
Mar 22, 2019 | 49.65 | 49.84 | 45.76 | 46.26 | 607,198 | -3.83(-7.65%) |
Mar 21, 2019 | 49.35 | 50.55 | 49.31 | 50.09 | 295,366 | +0.58(+1.16%) |
Mar 20, 2019 | 49.93 | 50.13 | 48.85 | 49.52 | 463,684 | -0.50(-0.99%) |
Mar 19, 2019 | 48.93 | 50.54 | 48.63 | 50.01 | 549,471 | +1.36(+2.79%) |
Mar 18, 2019 | 47.73 | 48.73 | 47.38 | 48.66 | 321,328 | +1.01(+2.13%) |
Mar 15, 2019 | 47.26 | 48.27 | 47.18 | 47.64 | 526,915 | +0.54(+1.14%) |
Mar 14, 2019 | 47.39 | 47.75 | 46.90 | 47.11 | 283,119 | -0.28(-0.60%) |
Mar 13, 2019 | 47.73 | 48.27 | 47.27 | 47.39 | 278,875 | -0.17(-0.35%) |
Mar 12, 2019 | 46.95 | 47.69 | 46.30 | 47.56 | 467,735 | +0.60(+1.29%) |
Mar 11, 2019 | 46.73 | 47.98 | 46.43 | 46.95 | 467,766 | +0.28(+0.61%) |
Mar 08, 2019 | 46.10 | 46.78 | 45.34 | 46.67 | 405,824 | +0.28(+0.61%) |
Mar 07, 2019 | 47.27 | 47.27 | 45.99 | 46.39 | 439,431 | -0.99(-2.10%) |
Mar 06, 2019 | 49.20 | 49.26 | 47.31 | 47.38 | 327,053 | -1.67(-3.40%) |
Mar 05, 2019 | 50.28 | 50.28 | 48.70 | 49.05 | 294,340 | -1.06(-2.12%) |
Mar 04, 2019 | 50.72 | 50.96 | 49.07 | 50.11 | 513,103 | -0.35(-0.70%) |
Mar 01, 2019 | 49.37 | 50.65 | 49.33 | 50.46 | 352,814 | +1.46(+2.99%) |
Feb 28, 2019 | 48.41 | 49.66 | 48.41 | 49.00 | 324,687 | +0.32(+0.66%) |
Feb 27, 2019 | 49.20 | 49.33 | 48.50 | 48.68 | 312,412 | -0.62(-1.27%) |
Feb 26, 2019 | 49.41 | 49.94 | 49.14 | 49.30 | 361,520 | -0.14(-0.28%) |
Feb 25, 2019 | 50.07 | 50.56 | 49.27 | 49.44 | 469,005 | -0.25(-0.51%) |
Feb 22, 2019 | 48.42 | 49.72 | 48.42 | 49.69 | 462,524 | +1.36(+2.80%) |
Feb 21, 2019 | 47.67 | 48.37 | 47.07 | 48.34 | 345,954 | +0.93(+1.95%) |
Feb 20, 2019 | 47.79 | 48.36 | 47.38 | 47.41 | 451,832 | -0.57(-1.18%) |
Feb 19, 2019 | 47.95 | 48.22 | 47.28 | 47.98 | 525,496 | -0.27(-0.57%) |
Feb 15, 2019 | 46.86 | 48.36 | 46.42 | 48.25 | 577,158 | +1.64(+3.53%) |
Feb 14, 2019 | 45.74 | 47.34 | 45.70 | 46.60 | 725,272 | +0.86(+1.87%) |
Feb 13, 2019 | 44.90 | 45.94 | 44.00 | 45.75 | 640,122 | +1.02(+2.28%) |
Feb 12, 2019 | 44.93 | 45.55 | 44.24 | 44.73 | 650,061 | +0.26(+0.59%) |
Feb 11, 2019 | 43.06 | 44.49 | 41.97 | 44.47 | 798,150 | +1.58(+3.67%) |
Feb 08, 2019 | 44.05 | 44.65 | 42.64 | 42.89 | 652,850 | -1.62(-3.65%) |
Feb 07, 2019 | 46.38 | 46.38 | 44.13 | 44.51 | 859,516 | -1.95(-4.21%) |
Feb 06, 2019 | 43.43 | 46.59 | 42.78 | 46.47 | 1,824,758 | +7.62(+19.62%) |
Feb 05, 2019 | 38.41 | 39.31 | 38.35 | 38.85 | 530,436 | +0.46(+1.19%) |
Feb 04, 2019 | 37.59 | 38.93 | 37.18 | 38.39 | 681,811 | +0.73(+1.94%) |
Feb 01, 2019 | 37.66 | 38.57 | 37.56 | 37.66 | 637,424 | -0.06(-0.15%) |
Jan 31, 2019 | 36.98 | 37.78 | 36.67 | 37.72 | 488,090 | +0.64(+1.73%) |
Jan 30, 2019 | 36.49 | 37.28 | 36.32 | 37.08 | 572,200 | +0.53(+1.46%) |
Jan 29, 2019 | 36.84 | 36.89 | 35.95 | 36.54 | 298,523 | -0.25(-0.69%) |
Jan 28, 2019 | 35.67 | 37.02 | 35.46 | 36.79 | 560,004 | +0.72(+1.99%) |
Jan 25, 2019 | 35.82 | 36.99 | 35.48 | 36.07 | 461,459 | +0.70(+1.98%) |
Jan 24, 2019 | 34.38 | 35.72 | 34.33 | 35.37 | 311,352 | +0.99(+2.88%) |
Jan 23, 2019 | 34.54 | 34.99 | 33.93 | 34.38 | 360,151 | +0.11(+0.31%) |
Jan 22, 2019 | 34.73 | 34.73 | 33.68 | 34.28 | 424,269 | -0.81(-2.30%) |
Jan 18, 2019 | 36.07 | 36.23 | 34.97 | 35.08 | 337,224 | -0.68(-1.90%) |
Jan 17, 2019 | 34.87 | 35.78 | 34.44 | 35.76 | 420,933 | +0.82(+2.34%) |
Jan 16, 2019 | 34.90 | 35.04 | 34.38 | 34.95 | 375,139 | +0.45(+1.30%) |
Jan 15, 2019 | 34.13 | 34.74 | 34.10 | 34.50 | 422,948 | +0.41(+1.20%) |
Jan 14, 2019 | 34.32 | 34.50 | 33.28 | 34.09 | 389,490 | -0.63(-1.82%) |
Jan 11, 2019 | 34.83 | 34.99 | 34.07 | 34.72 | 400,164 | -0.31(-0.89%) |
Jan 10, 2019 | 34.01 | 35.12 | 33.93 | 35.03 | 503,821 | +0.71(+2.07%) |
Jan 09, 2019 | 33.84 | 34.63 | 33.59 | 34.32 | 461,528 | +0.54(+1.61%) |
Jan 08, 2019 | 33.58 | 34.01 | 33.06 | 33.78 | 449,983 | +0.64(+1.94%) |
Jan 07, 2019 | 33.42 | 33.96 | 32.93 | 33.14 | 659,685 | -0.17(-0.50%) |
Jan 04, 2019 | 32.03 | 33.63 | 31.81 | 33.30 | 547,024 | +1.89(+6.00%) |
Jan 03, 2019 | 31.73 | 32.58 | 31.37 | 31.42 | 360,198 | -0.76(-2.36%) |
Jan 02, 2019 | 31.60 | 33.00 | 31.44 | 32.18 | 667,388 | -0.01(-0.03%) |
Dec 31, 2018 | 32.16 | 32.54 | 31.70 | 32.18 | 386,897 | +0.43(+1.35%) |
Dec 28, 2018 | 31.47 | 32.37 | 31.05 | 31.76 | 526,867 | +0.32(+1.02%) |
Dec 27, 2018 | 32.29 | 32.60 | 30.26 | 31.44 | 578,430 | -1.40(-4.26%) |
Dec 26, 2018 | 30.38 | 32.89 | 30.38 | 32.84 | 685,372 | +2.46(+8.10%) |
Dec 24, 2018 | 31.24 | 31.45 | 30.05 | 30.38 | 516,788 | -1.22(-3.85%) |
Dec 21, 2018 | 33.36 | 33.36 | 31.51 | 31.59 | 934,333 | -1.58(-4.75%) |
Dec 20, 2018 | 33.66 | 34.00 | 32.93 | 33.17 | 821,292 | -0.66(-1.95%) |
Dec 19, 2018 | 34.58 | 35.22 | 33.62 | 33.83 | 608,645 | -0.75(-2.17%) |
Dec 18, 2018 | 34.67 | 35.30 | 34.50 | 34.58 | 861,508 | +0.10(+0.28%) |
Dec 17, 2018 | 35.10 | 35.67 | 34.03 | 34.48 | 573,325 | -0.88(-2.48%) |
Dec 14, 2018 | 36.04 | 36.72 | 35.12 | 35.35 | 544,248 | -1.26(-3.45%) |
Dec 13, 2018 | 38.39 | 38.71 | 36.48 | 36.62 | 438,158 | -1.49(-3.90%) |
Dec 12, 2018 | 38.09 | 38.88 | 37.72 | 38.11 | 557,793 | +0.49(+1.29%) |
Dec 11, 2018 | 38.30 | 38.98 | 37.39 | 37.62 | 727,580 | -0.11(-0.28%) |
Dec 10, 2018 | 38.67 | 38.84 | 36.68 | 37.73 | 1,000,612 | -0.96(-2.49%) |
Dec 07, 2018 | 39.77 | 40.33 | 38.19 | 38.69 | 1,031,932 | -1.23(-3.07%) |
Dec 06, 2018 | 40.94 | 41.27 | 39.21 | 39.91 | 1,445,980 | -2.04(-4.87%) |
Dec 04, 2018 | 44.12 | 44.57 | 41.80 | 41.96 | 680,310 | -2.38(-5.37%) |
Dec 03, 2018 | 44.91 | 44.91 | 43.61 | 44.34 | 903,284 | -0.17(-0.37%) |
Nov 30, 2018 | 45.19 | 45.31 | 43.80 | 44.50 | 1,130,044 | -0.79(-1.74%) |
Nov 29, 2018 | 42.95 | 46.19 | 42.95 | 45.29 | 1,024,518 | +2.36(+5.50%) |
Nov 28, 2018 | 42.78 | 43.17 | 40.83 | 42.93 | 1,842,800 | +0.30(+0.71%) |
Nov 27, 2018 | 44.91 | 45.85 | 42.44 | 42.63 | 1,720,879 | -2.57(-5.68%) |
Nov 26, 2018 | 46.38 | 47.35 | 44.73 | 45.19 | 3,731,677 | -4.34(-8.76%) |
Nov 23, 2018 | 48.04 | 50.53 | 47.96 | 49.53 | 371,882 | +0.77(+1.58%) |
Nov 21, 2018 | 48.76 | 48.76 | 48.76 | 0 | +1.76(+3.74%) | |
Nov 20, 2018 | 47.88 | 48.03 | 45.23 | 47.00 | 918,451 | -1.68(-3.46%) |
Nov 19, 2018 | 50.76 | 50.99 | 48.18 | 48.69 | 926,464 | -2.12(-4.17%) |
Nov 16, 2018 | 50.43 | 51.34 | 49.78 | 50.81 | 708,047 | -0.11(-0.21%) |
Nov 15, 2018 | 49.97 | 51.93 | 47.72 | 50.91 | 1,162,895 | +0.73(+1.45%) |
Nov 14, 2018 | 52.78 | 54.36 | 50.11 | 50.18 | 952,978 | -1.88(-3.61%) |
Nov 13, 2018 | 52.36 | 53.31 | 50.53 | 52.07 | 1,351,741 | -0.18(-0.35%) |
Nov 12, 2018 | 55.68 | 56.03 | 52.15 | 52.25 | 1,174,563 | -3.79(-6.76%) |
Nov 09, 2018 | 59.23 | 59.50 | 55.47 | 56.04 | 1,008,903 | -3.98(-6.62%) |
Nov 08, 2018 | 57.51 | 61.05 | 50.94 | 60.02 | 2,816,524 | +2.70(+4.70%) |
Nov 07, 2018 | 57.22 | 60.32 | 54.32 | 57.32 | 1,276,064 | -1.75(-2.95%) |
Nov 06, 2018 | 58.27 | 59.60 | 58.18 | 59.07 | 550,035 | +0.65(+1.11%) |
Nov 05, 2018 | 59.67 | 60.15 | 58.00 | 58.42 | 625,968 | -1.42(-2.37%) |
Nov 02, 2018 | 59.08 | 60.33 | 59.06 | 59.83 | 474,954 | +0.97(+1.65%) |
Nov 01, 2018 | 57.46 | 59.10 | 56.90 | 58.86 | 273,007 | +1.69(+2.95%) |
Oct 31, 2018 | 56.78 | 57.78 | 56.06 | 57.18 | 379,541 | +1.18(+2.11%) |
Oct 30, 2018 | 55.63 | 56.91 | 55.30 | 55.99 | 437,449 | +0.43(+0.77%) |
Oct 29, 2018 | 56.46 | 57.23 | 54.82 | 55.57 | 383,525 | -0.03(-0.05%) |
Oct 26, 2018 | 56.37 | 56.94 | 55.45 | 55.59 | 270,326 | -1.56(-2.73%) |
Oct 25, 2018 | 56.16 | 57.56 | 55.91 | 57.16 | 264,519 | +1.89(+3.42%) |
Oct 24, 2018 | 57.17 | 57.89 | 55.22 | 55.27 | 577,377 | -1.92(-3.36%) |
Oct 23, 2018 | 55.99 | 57.62 | 55.88 | 57.19 | 455,250 | +0.80(+1.41%) |
Oct 22, 2018 | 56.19 | 56.88 | 55.83 | 56.39 | 294,197 | +0.83(+1.50%) |
Oct 19, 2018 | 55.41 | 56.42 | 55.41 | 55.56 | 304,156 | +0.26(+0.47%) |
Oct 18, 2018 | 55.28 | 55.93 | 54.55 | 55.29 | 329,621 | -0.03(-0.05%) |
Oct 17, 2018 | 54.69 | 55.59 | 54.13 | 55.32 | 477,134 | +0.36(+0.65%) |
Oct 16, 2018 | 53.60 | 55.26 | 53.37 | 54.96 | 515,540 | +1.80(+3.39%) |
Oct 15, 2018 | 50.91 | 53.78 | 50.90 | 53.16 | 671,078 | +2.52(+4.98%) |
Oct 12, 2018 | 51.60 | 51.89 | 49.82 | 50.64 | 608,828 | -0.07(-0.13%) |
Oct 11, 2018 | 50.66 | 51.65 | 50.00 | 50.71 | 496,961 | -0.17(-0.34%) |
Oct 10, 2018 | 52.77 | 52.77 | 50.59 | 50.88 | 301,724 | -2.04(-3.85%) |
Oct 09, 2018 | 54.09 | 54.30 | 52.82 | 52.92 | 294,447 | -1.30(-2.40%) |
Oct 08, 2018 | 54.84 | 54.99 | 53.58 | 54.22 | 188,136 | -0.59(-1.08%) |
Oct 05, 2018 | 55.32 | 55.52 | 54.01 | 54.81 | 216,797 | -0.57(-1.03%) |
Oct 04, 2018 | 55.89 | 55.92 | 55.06 | 55.38 | 193,016 | -0.78(-1.38%) |
Oct 03, 2018 | 55.98 | 57.10 | 55.93 | 56.16 | 256,283 | +0.47(+0.84%) |
Oct 02, 2018 | 57.09 | 57.33 | 54.89 | 55.69 | 327,216 | -1.51(-2.64%) |
Oct 01, 2018 | 58.70 | 59.00 | 57.08 | 57.20 | 332,883 | -1.26(-2.16%) |
Sep 28, 2018 | 57.65 | 58.93 | 57.65 | 58.46 | 327,465 | +0.70(+1.21%) |
Sep 27, 2018 | 58.17 | 58.49 | 57.59 | 57.77 | 168,379 | -0.25(-0.43%) |
Sep 26, 2018 | 59.04 | 59.21 | 57.92 | 58.02 | 203,884 | -0.81(-1.38%) |
Sep 25, 2018 | 58.77 | 58.99 | 57.97 | 58.83 | 263,064 | -0.01(-0.02%) |
Sep 24, 2018 | 56.91 | 59.10 | 56.66 | 58.84 | 738,198 | +1.71(+2.99%) |
Sep 21, 2018 | 57.99 | 58.63 | 57.09 | 57.14 | 491,250 | -0.92(-1.59%) |
Sep 20, 2018 | 57.58 | 58.49 | 57.42 | 58.06 | 254,070 | +0.78(+1.35%) |
Sep 19, 2018 | 58.92 | 58.92 | 57.16 | 57.28 | 405,299 | -1.60(-2.72%) |
Sep 18, 2018 | 58.87 | 59.28 | 58.46 | 58.88 | 236,476 | -0.07(-0.12%) |
Sep 17, 2018 | 60.24 | 60.30 | 58.63 | 58.95 | 333,338 | -1.44(-2.39%) |
Sep 14, 2018 | 61.49 | 61.82 | 60.04 | 60.39 | 308,075 | -1.08(-1.75%) |
Sep 13, 2018 | 62.42 | 62.78 | 61.23 | 61.47 | 324,513 | -0.68(-1.09%) |
Sep 12, 2018 | 62.82 | 62.82 | 61.27 | 62.15 | 395,322 | -0.53(-0.85%) |
Sep 11, 2018 | 60.22 | 62.86 | 60.08 | 62.68 | 429,548 | +2.47(+4.11%) |
Sep 10, 2018 | 61.03 | 61.23 | 59.96 | 60.21 | 360,010 | -0.80(-1.32%) |
Sep 07, 2018 | 61.33 | 61.63 | 60.65 | 61.01 | 386,667 | -0.42(-0.68%) |
Sep 06, 2018 | 63.59 | 63.88 | 61.17 | 61.43 | 571,143 | -2.08(-3.28%) |
Sep 05, 2018 | 63.78 | 63.78 | 61.39 | 63.52 | 527,300 | -0.59(-0.92%) |
Sep 04, 2018 | 65.00 | 65.18 | 63.31 | 64.11 | 345,442 | -1.07(-1.64%) |
Aug 31, 2018 | 65.17 | 65.17 | 65.17 | 0 | -0.14(-0.21%) | |
Aug 30, 2018 | 65.37 | 65.47 | 64.74 | 65.31 | 206,867 | -0.09(-0.13%) |
Aug 29, 2018 | 65.49 | 65.84 | 65.07 | 65.40 | 425,934 | -0.01(-0.01%) |
Aug 28, 2018 | 66.30 | 66.62 | 65.35 | 65.41 | 135,627 | -0.80(-1.20%) |
Aug 27, 2018 | 65.54 | 66.54 | 65.26 | 66.20 | 419,467 | +0.80(+1.22%) |
Aug 24, 2018 | 64.66 | 65.60 | 64.59 | 65.41 | 292,501 | +0.94(+1.46%) |
Aug 23, 2018 | 64.83 | 65.09 | 64.24 | 64.47 | 176,935 | -0.49(-0.76%) |
Aug 22, 2018 | 65.08 | 65.50 | 64.60 | 64.96 | 135,326 | -0.24(-0.37%) |
Aug 21, 2018 | 64.58 | 65.54 | 64.58 | 65.20 | 266,873 | +0.61(+0.95%) |
Aug 20, 2018 | 64.96 | 65.34 | 64.34 | 64.59 | 237,394 | -0.13(-0.19%) |
Aug 17, 2018 | 64.03 | 65.26 | 63.86 | 64.72 | 259,806 | +0.65(+1.01%) |
Aug 16, 2018 | 64.33 | 64.57 | 63.92 | 64.07 | 281,938 | -0.07(-0.11%) |
Aug 15, 2018 | 64.25 | 64.47 | 62.96 | 64.14 | 228,332 | -0.43(-0.66%) |
Aug 14, 2018 | 65.10 | 65.24 | 64.22 | 64.56 | 241,812 | -0.45(-0.68%) |
Aug 13, 2018 | 64.98 | 65.47 | 64.67 | 65.01 | 326,870 | +0.32(+0.49%) |
Aug 10, 2018 | 65.04 | 66.23 | 64.60 | 64.69 | 308,981 | -0.51(-0.79%) |
Aug 09, 2018 | 65.90 | 66.07 | 64.78 | 65.20 | 354,180 | -0.74(-1.13%) |
Aug 08, 2018 | 69.65 | 70.62 | 65.63 | 65.95 | 694,314 | -0.80(-1.20%) |
Aug 07, 2018 | 66.86 | 67.16 | 66.56 | 66.75 | 406,549 | +0.09(+0.13%) |
Aug 06, 2018 | 66.55 | 66.98 | 66.18 | 66.66 | 347,973 | +0.12(+0.17%) |
Aug 03, 2018 | 66.61 | 67.12 | 66.10 | 66.55 | 185,554 | -0.07(-0.10%) |
Aug 02, 2018 | 66.36 | 66.77 | 65.56 | 66.61 | 198,974 | +0.24(+0.36%) |
Aug 01, 2018 | 66.37 | 67.14 | 65.83 | 66.37 | 482,233 | -0.05(-0.07%) |
Jul 31, 2018 | 66.77 | 67.66 | 66.28 | 66.42 | 375,043 | -0.13(-0.19%) |
Jul 30, 2018 | 67.67 | 68.09 | 66.47 | 66.55 | 373,793 | -0.87(-1.29%) |
Jul 27, 2018 | 68.52 | 69.06 | 67.32 | 67.42 | 285,826 | -1.28(-1.86%) |
Jul 26, 2018 | 68.67 | 69.44 | 68.52 | 68.69 | 279,743 | +0.08(+0.11%) |
Jul 25, 2018 | 68.21 | 68.66 | 67.38 | 68.62 | 851,753 | +0.64(+0.94%) |
Jul 24, 2018 | 69.97 | 70.07 | 67.81 | 67.98 | 517,544 | -1.64(-2.36%) |
Jul 23, 2018 | 70.57 | 70.86 | 69.51 | 69.62 | 437,638 | -0.97(-1.37%) |
Jul 20, 2018 | 70.90 | 71.49 | 69.94 | 70.59 | 408,674 | -0.27(-0.38%) |
Jul 19, 2018 | 73.11 | 73.28 | 70.12 | 70.86 | 778,586 | -2.70(-3.67%) |
Jul 18, 2018 | 74.37 | 74.49 | 72.73 | 73.56 | 334,068 | -1.05(-1.41%) |
Jul 17, 2018 | 74.77 | 75.17 | 74.49 | 74.61 | 227,885 | -0.40(-0.53%) |
Jul 16, 2018 | 76.79 | 76.79 | 74.71 | 75.01 | 208,063 | -1.51(-1.97%) |
Jul 13, 2018 | 76.13 | 77.14 | 75.91 | 76.52 | 275,951 | +0.39(+0.51%) |
Jul 12, 2018 | 77.44 | 77.44 | 75.96 | 76.13 | 204,123 | -0.79(-1.03%) |
Jul 11, 2018 | 75.40 | 77.29 | 74.97 | 76.93 | 208,937 | +0.96(+1.26%) |
Jul 10, 2018 | 76.12 | 76.55 | 75.38 | 75.97 | 312,156 | -0.08(-0.10%) |
Jul 09, 2018 | 79.53 | 73.61 | 76.05 | 685,689 | -3.48(-4.38%) | |
Jul 06, 2018 | 77.84 | 79.60 | 77.61 | 79.53 | 185,092 | +2.02(+2.61%) |
Jul 05, 2018 | 76.41 | 77.55 | 75.60 | 77.51 | 180,966 | +1.59(+2.09%) |
Jul 03, 2018 | 75.92 | 75.92 | 75.92 | 0 | +0.65(+0.86%) | |
Jul 02, 2018 | 73.13 | 75.31 | 73.07 | 75.27 | 265,656 | +1.51(+2.05%) |
Jun 29, 2018 | 75.39 | 75.62 | 73.70 | 73.76 | 225,786 | -1.15(-1.54%) |
Jun 28, 2018 | 73.97 | 75.18 | 73.96 | 74.91 | 159,019 | +0.74(+1.00%) |
Jun 27, 2018 | 74.46 | 75.59 | 74.15 | 74.17 | 137,727 | -0.35(-0.47%) |
Jun 26, 2018 | 73.38 | 75.08 | 72.90 | 74.52 | 175,330 | +1.29(+1.76%) |
Jun 25, 2018 | 74.43 | 74.50 | 72.36 | 73.23 | 347,790 | -1.37(-1.84%) |
Jun 22, 2018 | 75.18 | 75.18 | 74.45 | 74.60 | 264,076 | -0.19(-0.26%) |
Jun 21, 2018 | 75.22 | 75.36 | 74.60 | 74.80 | 141,354 | -0.36(-0.48%) |
Jun 20, 2018 | 74.49 | 75.23 | 74.49 | 75.16 | 161,138 | +0.87(+1.17%) |
Jun 19, 2018 | 73.21 | 74.42 | 72.73 | 74.28 | 225,335 | +0.71(+0.96%) |
Jun 18, 2018 | 72.83 | 73.64 | 71.97 | 73.58 | 148,104 | +0.41(+0.56%) |
Jun 15, 2018 | 73.33 | 73.31 | 73.17 | 320,148 | -0.14(-0.18%) | |
Jun 14, 2018 | 72.49 | 73.32 | 72.39 | 73.31 | 181,723 | +1.07(+1.49%) |
Jun 13, 2018 | 71.65 | 72.83 | 71.58 | 72.23 | 178,780 | +0.61(+0.85%) |
Jun 12, 2018 | 71.86 | 72.19 | 71.22 | 71.62 | 204,038 | -0.14(-0.19%) |
Jun 11, 2018 | 72.08 | 72.65 | 71.73 | 71.76 | 186,252 | -0.21(-0.30%) |
Jun 08, 2018 | 72.21 | 72.70 | 71.89 | 71.97 | 235,535 | -0.25(-0.35%) |
Jun 07, 2018 | 72.61 | 72.96 | 71.70 | 72.22 | 142,745 | -0.56(-0.77%) |
Jun 06, 2018 | 72.80 | 72.78 | 187,747 | +0.99(+1.37%) | ||
Jun 05, 2018 | 71.33 | 72.19 | 71.23 | 71.80 | 206,065 | +0.65(+0.91%) |
Jun 04, 2018 | 70.83 | 71.69 | 70.74 | 71.15 | 316,940 | +0.67(+0.95%) |