Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.24 | 50.80 | 49.94 | 50.44 | 141,424 | -0.50(-0.98%) |
May 30, 2019 | 51.42 | 51.83 | 50.66 | 50.94 | 109,256 | -0.38(-0.74%) |
May 29, 2019 | 51.01 | 51.51 | 50.72 | 51.32 | 120,102 | -0.07(-0.14%) |
May 28, 2019 | 51.62 | 51.80 | 51.22 | 51.40 | 120,130 | +0.02(+0.04%) |
May 24, 2019 | 51.11 | 51.56 | 50.78 | 51.38 | 227,593 | +0.55(+1.08%) |
May 23, 2019 | 51.03 | 51.18 | 50.09 | 50.83 | 226,334 | -0.56(-1.08%) |
May 22, 2019 | 52.35 | 52.43 | 51.09 | 51.39 | 141,601 | -1.09(-2.07%) |
May 21, 2019 | 52.16 | 52.68 | 52.05 | 52.47 | 143,028 | +0.69(+1.33%) |
May 20, 2019 | 50.59 | 51.80 | 50.51 | 51.79 | 202,317 | +0.69(+1.34%) |
May 17, 2019 | 50.96 | 51.45 | 50.60 | 51.10 | 209,929 | -0.12(-0.24%) |
May 16, 2019 | 50.96 | 51.68 | 50.84 | 51.22 | 300,412 | +0.51(+1.01%) |
May 15, 2019 | 50.33 | 50.90 | 49.95 | 50.71 | 86,743 | -0.14(-0.27%) |
May 14, 2019 | 50.64 | 51.25 | 50.10 | 50.85 | 122,869 | +0.42(+0.83%) |
May 13, 2019 | 51.36 | 51.36 | 50.16 | 50.43 | 206,793 | -2.09(-3.97%) |
May 10, 2019 | 52.61 | 52.78 | 51.47 | 52.52 | 98,251 | -0.29(-0.54%) |
May 09, 2019 | 52.87 | 53.03 | 52.07 | 52.80 | 99,511 | -0.49(-0.92%) |
May 08, 2019 | 54.01 | 54.10 | 53.15 | 53.29 | 145,366 | -0.49(-0.91%) |
May 07, 2019 | 54.61 | 54.95 | 53.36 | 53.78 | 101,489 | -1.60(-2.88%) |
May 06, 2019 | 54.63 | 55.40 | 54.63 | 55.38 | 126,605 | -0.30(-0.53%) |
May 03, 2019 | 54.82 | 55.71 | 54.76 | 55.67 | 159,889 | +1.37(+2.52%) |
May 02, 2019 | 54.95 | 54.95 | 53.37 | 54.31 | 190,105 | -0.57(-1.04%) |
May 01, 2019 | 55.73 | 55.73 | 54.61 | 54.88 | 411,417 | -0.45(-0.82%) |
Apr 30, 2019 | 55.71 | 56.01 | 55.07 | 55.33 | 310,848 | -0.09(-0.17%) |
Apr 29, 2019 | 54.53 | 56.21 | 54.39 | 55.43 | 220,753 | +0.71(+1.30%) |
Apr 26, 2019 | 56.44 | 56.44 | 52.91 | 54.71 | 372,966 | -2.16(-3.80%) |
Apr 25, 2019 | 58.30 | 58.65 | 56.85 | 56.87 | 231,289 | -1.74(-2.98%) |
Apr 24, 2019 | 58.44 | 59.19 | 58.20 | 58.62 | 167,440 | +0.01(+0.02%) |
Apr 23, 2019 | 57.98 | 58.94 | 57.74 | 58.61 | 127,162 | +0.79(+1.37%) |
Apr 22, 2019 | 57.74 | 57.92 | 57.15 | 57.82 | 162,846 | -0.06(-0.11%) |
Apr 18, 2019 | 57.60 | 58.35 | 57.45 | 57.88 | 118,183 | +0.19(+0.34%) |
Apr 17, 2019 | 57.20 | 57.77 | 56.85 | 57.69 | 220,506 | +0.89(+1.56%) |
Apr 16, 2019 | 57.43 | 57.43 | 56.55 | 56.80 | 175,120 | -0.31(-0.55%) |
Apr 15, 2019 | 57.08 | 57.56 | 56.91 | 57.11 | 133,029 | +0.04(+0.06%) |
Apr 12, 2019 | 56.95 | 57.20 | 56.28 | 57.08 | 226,184 | +0.64(+1.13%) |
Apr 11, 2019 | 56.24 | 56.87 | 56.24 | 56.44 | 94,564 | +0.55(+0.99%) |
Apr 10, 2019 | 54.59 | 56.14 | 54.56 | 55.89 | 160,380 | +1.23(+2.25%) |
Apr 09, 2019 | 55.49 | 55.49 | 54.58 | 54.66 | 150,953 | -1.14(-2.04%) |
Apr 08, 2019 | 56.09 | 56.14 | 55.25 | 55.79 | 128,945 | -0.42(-0.76%) |
Apr 05, 2019 | 55.55 | 56.30 | 55.27 | 56.22 | 129,557 | +0.91(+1.65%) |
Apr 04, 2019 | 55.00 | 55.73 | 55.00 | 55.31 | 102,470 | +0.51(+0.93%) |
Apr 03, 2019 | 54.77 | 55.11 | 54.38 | 54.80 | 111,869 | +0.65(+1.19%) |
Apr 02, 2019 | 55.41 | 55.41 | 54.03 | 54.15 | 257,379 | -1.15(-2.09%) |
Apr 01, 2019 | 55.50 | 56.07 | 54.94 | 55.31 | 178,421 | +0.41(+0.74%) |
Mar 29, 2019 | 54.43 | 55.02 | 54.39 | 54.90 | 236,475 | +1.00(+1.85%) |
Mar 28, 2019 | 53.53 | 53.99 | 52.79 | 53.90 | 115,529 | +0.66(+1.25%) |
Mar 27, 2019 | 52.79 | 53.56 | 52.47 | 53.24 | 126,643 | +0.28(+0.52%) |
Mar 26, 2019 | 52.81 | 53.70 | 52.73 | 52.96 | 152,709 | +0.64(+1.22%) |
Mar 25, 2019 | 51.82 | 52.49 | 51.64 | 52.32 | 208,189 | +0.52(+1.00%) |
Mar 22, 2019 | 54.40 | 54.72 | 51.76 | 51.81 | 170,721 | -2.98(-5.44%) |
Mar 21, 2019 | 53.52 | 55.02 | 53.52 | 54.79 | 146,283 | +1.14(+2.13%) |
Mar 20, 2019 | 53.74 | 54.36 | 52.90 | 53.64 | 222,934 | -0.09(-0.17%) |
Mar 19, 2019 | 54.39 | 54.69 | 53.53 | 53.74 | 262,728 | -0.34(-0.63%) |
Mar 18, 2019 | 53.65 | 54.25 | 53.50 | 54.08 | 160,387 | +0.48(+0.90%) |
Mar 15, 2019 | 54.35 | 54.47 | 53.47 | 53.60 | 396,906 | -0.07(-0.14%) |
Mar 14, 2019 | 54.13 | 54.13 | 53.50 | 53.67 | 128,682 | -0.59(-1.09%) |
Mar 13, 2019 | 53.86 | 54.65 | 53.64 | 54.26 | 196,301 | +0.60(+1.12%) |
Mar 12, 2019 | 53.47 | 54.04 | 53.38 | 53.66 | 111,955 | +0.19(+0.36%) |
Mar 11, 2019 | 52.73 | 53.60 | 52.52 | 53.47 | 109,461 | +0.81(+1.54%) |
Mar 08, 2019 | 52.38 | 52.90 | 51.82 | 52.66 | 142,448 | +0.80(+1.55%) |
Mar 07, 2019 | 52.69 | 52.69 | 51.66 | 51.85 | 114,741 | -0.78(-1.49%) |
Mar 06, 2019 | 53.84 | 53.84 | 52.50 | 52.64 | 134,589 | -1.22(-2.26%) |
Mar 05, 2019 | 53.91 | 53.93 | 53.31 | 53.86 | 131,651 | +0.00(+0.00%) |
Mar 04, 2019 | 54.37 | 54.76 | 53.69 | 53.86 | 194,095 | -0.45(-0.83%) |
Mar 01, 2019 | 54.32 | 54.42 | 53.30 | 54.31 | 177,762 | +0.64(+1.19%) |
Feb 28, 2019 | 54.27 | 54.50 | 53.66 | 53.67 | 187,914 | -0.71(-1.31%) |
Feb 27, 2019 | 54.73 | 54.97 | 54.03 | 54.38 | 145,643 | -0.59(-1.07%) |
Feb 26, 2019 | 55.55 | 55.55 | 54.75 | 54.97 | 199,685 | -0.62(-1.11%) |
Feb 25, 2019 | 55.81 | 56.06 | 55.59 | 55.59 | 286,842 | +0.07(+0.13%) |
Feb 22, 2019 | 55.91 | 56.08 | 55.34 | 55.52 | 162,488 | +0.03(+0.05%) |
Feb 21, 2019 | 55.62 | 55.65 | 55.11 | 55.49 | 234,125 | -0.36(-0.64%) |
Feb 20, 2019 | 54.54 | 55.90 | 54.53 | 55.85 | 268,877 | +1.28(+2.35%) |
Feb 19, 2019 | 53.38 | 54.81 | 53.21 | 54.57 | 348,499 | +1.09(+2.04%) |
Feb 15, 2019 | 53.91 | 54.17 | 53.18 | 53.48 | 464,934 | +0.12(+0.22%) |
Feb 14, 2019 | 53.17 | 54.12 | 52.99 | 53.36 | 202,869 | -0.15(-0.28%) |
Feb 13, 2019 | 53.41 | 53.83 | 53.12 | 53.51 | 188,713 | +0.29(+0.55%) |
Feb 12, 2019 | 52.27 | 53.24 | 52.05 | 53.21 | 272,570 | +1.50(+2.89%) |
Feb 11, 2019 | 51.84 | 52.11 | 51.36 | 51.71 | 255,772 | +0.12(+0.23%) |
Feb 08, 2019 | 50.96 | 51.62 | 50.79 | 51.60 | 213,345 | +0.23(+0.45%) |
Feb 07, 2019 | 52.33 | 52.54 | 51.15 | 51.37 | 245,480 | -1.32(-2.51%) |
Feb 06, 2019 | 52.93 | 53.14 | 52.59 | 52.69 | 133,671 | -0.55(-1.03%) |
Feb 05, 2019 | 53.77 | 53.87 | 53.01 | 53.24 | 202,769 | -0.51(-0.96%) |
Feb 04, 2019 | 53.12 | 54.06 | 53.12 | 53.75 | 401,667 | +0.60(+1.12%) |
Feb 01, 2019 | 54.30 | 54.57 | 53.09 | 53.16 | 303,083 | -1.03(-1.90%) |
Jan 31, 2019 | 53.43 | 54.41 | 52.95 | 54.18 | 273,988 | +0.55(+1.03%) |
Jan 30, 2019 | 54.38 | 54.38 | 52.74 | 53.63 | 371,378 | -0.54(-1.00%) |
Jan 29, 2019 | 54.18 | 55.21 | 53.73 | 54.18 | 374,926 | +0.20(+0.37%) |
Jan 28, 2019 | 53.40 | 54.46 | 53.39 | 53.97 | 300,816 | -0.01(-0.02%) |
Jan 25, 2019 | 51.31 | 55.04 | 51.31 | 53.98 | 666,718 | +3.19(+6.27%) |
Jan 24, 2019 | 51.70 | 52.97 | 50.38 | 50.80 | 585,688 | -4.68(-8.44%) |
Jan 23, 2019 | 56.92 | 57.03 | 55.11 | 55.48 | 280,600 | -1.20(-2.12%) |
Jan 22, 2019 | 56.60 | 57.02 | 56.01 | 56.68 | 291,200 | -0.50(-0.87%) |
Jan 18, 2019 | 56.23 | 57.61 | 56.15 | 57.18 | 217,048 | +1.17(+2.08%) |
Jan 17, 2019 | 53.92 | 56.50 | 53.92 | 56.01 | 222,829 | +1.77(+3.27%) |
Jan 16, 2019 | 54.15 | 54.63 | 53.89 | 54.24 | 206,024 | +0.27(+0.49%) |
Jan 15, 2019 | 54.55 | 55.18 | 53.07 | 53.97 | 197,244 | +1.01(+1.91%) |
Jan 14, 2019 | 52.89 | 53.64 | 52.30 | 52.96 | 149,806 | -0.26(-0.48%) |
Jan 11, 2019 | 52.16 | 53.73 | 52.16 | 53.22 | 220,968 | +0.67(+1.28%) |
Jan 10, 2019 | 51.35 | 52.70 | 50.82 | 52.55 | 154,116 | +0.82(+1.58%) |
Jan 09, 2019 | 51.07 | 52.17 | 50.92 | 51.73 | 147,123 | +0.42(+0.82%) |
Jan 08, 2019 | 50.39 | 51.70 | 50.39 | 51.31 | 225,428 | +1.23(+2.46%) |
Jan 07, 2019 | 49.24 | 50.42 | 49.19 | 50.08 | 183,819 | +0.72(+1.45%) |
Jan 04, 2019 | 48.55 | 49.77 | 48.55 | 49.36 | 221,404 | +1.68(+3.52%) |
Jan 03, 2019 | 48.67 | 48.71 | 47.38 | 47.68 | 126,892 | -1.30(-2.66%) |
Jan 02, 2019 | 47.50 | 49.31 | 47.50 | 48.99 | 247,137 | -0.54(-1.09%) |
Dec 31, 2018 | 49.28 | 49.56 | 48.48 | 49.53 | 178,060 | +0.58(+1.18%) |
Dec 28, 2018 | 49.38 | 50.00 | 48.46 | 48.95 | 195,049 | -0.25(-0.50%) |
Dec 27, 2018 | 47.73 | 49.24 | 46.48 | 49.20 | 189,201 | +0.33(+0.68%) |
Dec 26, 2018 | 47.41 | 48.99 | 46.43 | 48.87 | 212,127 | +1.60(+3.38%) |
Dec 24, 2018 | 48.12 | 48.62 | 47.21 | 47.27 | 119,686 | -1.37(-2.81%) |
Dec 21, 2018 | 50.30 | 50.67 | 48.25 | 48.64 | 940,615 | -1.66(-3.30%) |
Dec 20, 2018 | 50.14 | 50.90 | 49.53 | 50.30 | 238,076 | +0.03(+0.05%) |
Dec 19, 2018 | 51.58 | 52.97 | 50.14 | 50.27 | 192,418 | -1.19(-2.32%) |
Dec 18, 2018 | 51.37 | 52.55 | 51.20 | 51.47 | 159,751 | +0.36(+0.70%) |
Dec 17, 2018 | 52.33 | 52.78 | 50.76 | 51.11 | 276,910 | -1.33(-2.54%) |
Dec 14, 2018 | 52.84 | 53.93 | 52.17 | 52.44 | 147,348 | -1.13(-2.11%) |
Dec 13, 2018 | 54.54 | 54.93 | 53.17 | 53.57 | 127,969 | -0.92(-1.69%) |
Dec 12, 2018 | 54.54 | 55.53 | 53.60 | 54.49 | 129,882 | +0.83(+1.54%) |
Dec 11, 2018 | 54.71 | 55.24 | 52.92 | 53.66 | 99,918 | -0.24(-0.44%) |
Dec 10, 2018 | 54.85 | 54.96 | 53.43 | 53.90 | 184,412 | -0.86(-1.58%) |
Dec 07, 2018 | 55.69 | 56.70 | 54.27 | 54.76 | 193,089 | -0.74(-1.34%) |
Dec 06, 2018 | 55.50 | 55.90 | 54.18 | 55.51 | 154,743 | -1.07(-1.88%) |
Dec 04, 2018 | 59.83 | 60.02 | 56.41 | 56.57 | 141,685 | -3.48(-5.80%) |
Dec 03, 2018 | 60.59 | 61.23 | 59.50 | 60.05 | 101,494 | +0.16(+0.26%) |
Nov 30, 2018 | 59.15 | 60.36 | 58.95 | 59.90 | 185,030 | +0.74(+1.26%) |
Nov 29, 2018 | 59.90 | 60.36 | 58.97 | 59.15 | 80,528 | -0.97(-1.62%) |
Nov 28, 2018 | 58.42 | 60.35 | 57.64 | 60.13 | 215,895 | +1.69(+2.89%) |
Nov 27, 2018 | 59.01 | 59.48 | 58.23 | 58.44 | 100,888 | -1.02(-1.71%) |
Nov 26, 2018 | 59.58 | 59.95 | 58.85 | 59.46 | 112,707 | +0.48(+0.81%) |
Nov 23, 2018 | 59.07 | 59.73 | 58.83 | 58.98 | 38,988 | -0.81(-1.35%) |
Nov 21, 2018 | 59.79 | 59.79 | 59.79 | 0 | +0.44(+0.74%) | |
Nov 20, 2018 | 59.36 | 60.21 | 57.67 | 59.35 | 189,841 | -0.62(-1.04%) |
Nov 19, 2018 | 60.58 | 60.86 | 59.66 | 59.97 | 127,957 | -0.70(-1.15%) |
Nov 16, 2018 | 60.38 | 61.03 | 59.64 | 60.67 | 253,858 | -0.19(-0.32%) |
Nov 15, 2018 | 59.61 | 61.25 | 59.06 | 60.86 | 134,515 | +0.76(+1.27%) |
Nov 14, 2018 | 60.58 | 60.89 | 59.45 | 60.10 | 156,891 | +0.27(+0.45%) |
Nov 13, 2018 | 60.60 | 61.58 | 59.69 | 59.83 | 140,380 | -0.58(-0.95%) |
Nov 12, 2018 | 61.83 | 62.08 | 60.22 | 60.41 | 138,478 | -1.28(-2.07%) |
Nov 09, 2018 | 62.69 | 63.14 | 60.68 | 61.69 | 103,061 | -1.33(-2.10%) |
Nov 08, 2018 | 63.82 | 63.82 | 62.74 | 63.01 | 130,579 | -0.90(-1.42%) |
Nov 07, 2018 | 62.13 | 64.36 | 61.63 | 63.92 | 189,410 | +2.50(+4.06%) |
Nov 06, 2018 | 61.17 | 61.90 | 60.94 | 61.42 | 201,670 | +0.20(+0.33%) |
Nov 05, 2018 | 61.39 | 62.13 | 60.40 | 61.22 | 234,610 | +0.13(+0.21%) |
Nov 02, 2018 | 61.68 | 62.71 | 60.52 | 61.09 | 149,011 | -0.42(-0.68%) |
Nov 01, 2018 | 60.32 | 62.19 | 59.94 | 61.51 | 317,129 | +1.43(+2.39%) |
Oct 31, 2018 | 61.32 | 64.58 | 58.46 | 60.08 | 361,915 | -1.86(-3.01%) |
Oct 30, 2018 | 60.51 | 62.03 | 59.75 | 61.94 | 216,934 | +1.36(+2.25%) |
Oct 29, 2018 | 61.80 | 62.65 | 59.77 | 60.58 | 152,881 | -0.32(-0.53%) |
Oct 26, 2018 | 60.94 | 61.37 | 59.60 | 60.90 | 182,928 | -0.73(-1.19%) |
Oct 25, 2018 | 61.09 | 61.92 | 60.62 | 61.63 | 171,585 | +1.01(+1.66%) |
Oct 24, 2018 | 63.44 | 63.65 | 60.52 | 60.63 | 170,730 | -2.72(-4.30%) |
Oct 23, 2018 | 62.73 | 64.05 | 61.70 | 63.35 | 144,487 | -0.48(-0.76%) |
Oct 22, 2018 | 64.01 | 64.90 | 63.28 | 63.84 | 152,790 | +0.08(+0.13%) |
Oct 19, 2018 | 64.47 | 65.07 | 63.43 | 63.75 | 137,305 | -0.84(-1.30%) |
Oct 18, 2018 | 65.33 | 65.50 | 63.86 | 64.59 | 179,385 | -1.22(-1.86%) |
Oct 17, 2018 | 66.54 | 66.54 | 65.53 | 65.82 | 174,466 | -0.91(-1.37%) |
Oct 16, 2018 | 65.06 | 66.83 | 64.05 | 66.73 | 283,896 | +1.31(+2.00%) |
Oct 15, 2018 | 64.38 | 66.05 | 64.03 | 65.43 | 210,530 | +0.89(+1.37%) |
Oct 12, 2018 | 66.33 | 66.33 | 63.51 | 64.54 | 221,876 | -0.49(-0.76%) |
Oct 11, 2018 | 66.62 | 67.45 | 65.02 | 65.03 | 145,071 | -1.93(-2.88%) |
Oct 10, 2018 | 69.21 | 69.21 | 66.75 | 66.96 | 261,160 | -2.58(-3.71%) |
Oct 09, 2018 | 69.73 | 70.32 | 69.34 | 69.54 | 284,827 | -0.17(-0.25%) |
Oct 08, 2018 | 69.26 | 69.93 | 68.62 | 69.71 | 139,972 | +0.27(+0.38%) |
Oct 05, 2018 | 70.50 | 70.71 | 68.84 | 69.45 | 237,084 | -0.88(-1.25%) |
Oct 04, 2018 | 71.34 | 71.34 | 69.99 | 70.32 | 141,506 | -1.27(-1.77%) |
Oct 03, 2018 | 71.35 | 72.02 | 71.05 | 71.60 | 94,975 | +0.45(+0.63%) |
Oct 02, 2018 | 70.76 | 71.55 | 69.68 | 71.15 | 106,791 | +0.26(+0.36%) |
Oct 01, 2018 | 72.02 | 72.02 | 70.56 | 70.89 | 138,977 | -0.63(-0.88%) |
Sep 28, 2018 | 71.52 | 72.57 | 71.43 | 71.52 | 197,807 | -0.18(-0.25%) |
Sep 27, 2018 | 71.52 | 72.25 | 71.52 | 71.70 | 125,508 | +0.23(+0.32%) |
Sep 26, 2018 | 72.66 | 72.89 | 71.20 | 71.48 | 193,016 | -1.14(-1.57%) |
Sep 25, 2018 | 72.25 | 73.05 | 71.73 | 72.62 | 288,330 | +0.46(+0.63%) |
Sep 24, 2018 | 74.31 | 74.31 | 72.02 | 72.16 | 134,072 | -2.01(-2.71%) |
Sep 21, 2018 | 74.77 | 75.27 | 74.13 | 74.17 | 420,450 | +0.09(+0.12%) |
Sep 20, 2018 | 73.58 | 74.22 | 73.17 | 74.08 | 135,829 | +1.05(+1.44%) |
Sep 19, 2018 | 73.21 | 74.22 | 72.76 | 73.03 | 186,433 | -0.27(-0.37%) |
Sep 18, 2018 | 72.66 | 73.58 | 71.98 | 73.30 | 133,390 | +0.82(+1.14%) |
Sep 17, 2018 | 72.71 | 73.17 | 71.80 | 72.48 | 200,228 | -0.32(-0.44%) |
Sep 14, 2018 | 72.44 | 73.44 | 72.44 | 72.80 | 139,712 | +0.32(+0.44%) |
Sep 13, 2018 | 72.07 | 72.71 | 71.84 | 72.48 | 167,021 | +0.59(+0.83%) |
Sep 12, 2018 | 71.25 | 72.21 | 70.84 | 71.89 | 186,720 | +0.64(+0.90%) |
Sep 11, 2018 | 70.52 | 71.66 | 70.29 | 71.25 | 257,627 | +0.41(+0.58%) |
Sep 10, 2018 | 70.33 | 71.25 | 70.06 | 70.84 | 279,754 | +0.87(+1.24%) |
Sep 07, 2018 | 69.56 | 70.06 | 68.92 | 69.97 | 195,728 | +0.37(+0.53%) |
Sep 06, 2018 | 70.29 | 70.43 | 68.69 | 69.60 | 227,393 | -0.69(-0.98%) |
Sep 05, 2018 | 69.79 | 70.61 | 69.17 | 70.29 | 150,331 | +0.46(+0.65%) |
Sep 04, 2018 | 70.24 | 70.24 | 68.92 | 69.83 | 274,009 | -0.59(-0.84%) |
Aug 31, 2018 | 70.43 | 70.43 | 70.43 | 0 | +0.18(+0.26%) | |
Aug 30, 2018 | 70.75 | 71.16 | 70.11 | 70.24 | 109,691 | -0.50(-0.71%) |
Aug 29, 2018 | 70.43 | 70.93 | 69.83 | 70.75 | 75,621 | +0.41(+0.58%) |
Aug 28, 2018 | 70.61 | 70.68 | 69.97 | 70.33 | 166,292 | +0.00(+0.00%) |
Aug 27, 2018 | 70.75 | 71.39 | 70.24 | 70.33 | 105,879 | -0.09(-0.13%) |
Aug 24, 2018 | 70.38 | 70.56 | 69.79 | 70.43 | 92,011 | +0.37(+0.52%) |
Aug 23, 2018 | 71.20 | 71.34 | 70.06 | 70.06 | 92,644 | -1.23(-1.73%) |
Aug 22, 2018 | 71.34 | 71.52 | 70.88 | 71.29 | 94,078 | -0.27(-0.38%) |
Aug 21, 2018 | 70.75 | 72.12 | 70.75 | 71.57 | 266,813 | +1.05(+1.49%) |
Aug 20, 2018 | 70.01 | 70.86 | 69.65 | 70.52 | 225,826 | +0.69(+0.98%) |
Aug 17, 2018 | 69.79 | 70.29 | 69.74 | 69.83 | 201,089 | +0.00(+0.00%) |
Aug 16, 2018 | 70.20 | 70.43 | 69.79 | 69.83 | 307,824 | +0.05(+0.07%) |
Aug 15, 2018 | 69.97 | 70.06 | 68.32 | 69.79 | 328,767 | -0.50(-0.72%) |
Aug 14, 2018 | 67.55 | 70.29 | 67.55 | 70.29 | 451,615 | +3.15(+4.70%) |
Aug 13, 2018 | 66.09 | 68.86 | 65.45 | 67.13 | 444,440 | +1.41(+2.15%) |
Aug 10, 2018 | 70.23 | 70.23 | 63.81 | 65.72 | 411,621 | -2.14(-3.15%) |
Aug 09, 2018 | 67.91 | 68.36 | 67.50 | 67.86 | 209,215 | +0.05(+0.07%) |
Aug 08, 2018 | 66.86 | 67.86 | 66.86 | 67.82 | 151,154 | +0.59(+0.88%) |
Aug 07, 2018 | 67.04 | 67.54 | 66.50 | 67.23 | 162,475 | +0.68(+1.03%) |
Aug 06, 2018 | 65.45 | 66.59 | 65.45 | 66.54 | 179,407 | +1.09(+1.67%) |
Aug 03, 2018 | 65.72 | 66.13 | 65.00 | 65.45 | 187,300 | -0.18(-0.28%) |
Aug 02, 2018 | 65.27 | 66.13 | 64.86 | 65.63 | 304,905 | -0.09(-0.14%) |
Aug 01, 2018 | 68.00 | 68.27 | 65.45 | 65.72 | 330,654 | -2.23(-3.28%) |
Jul 31, 2018 | 66.77 | 68.59 | 66.73 | 67.95 | 157,087 | +1.55(+2.33%) |
Jul 30, 2018 | 66.91 | 67.45 | 66.22 | 66.41 | 166,769 | -0.55(-0.82%) |
Jul 27, 2018 | 68.05 | 68.23 | 66.88 | 66.95 | 91,508 | -1.05(-1.54%) |
Jul 26, 2018 | 66.95 | 68.18 | 66.91 | 68.00 | 141,990 | +1.05(+1.56%) |
Jul 25, 2018 | 67.36 | 67.77 | 66.45 | 66.95 | 178,843 | -0.46(-0.68%) |
Jul 24, 2018 | 68.64 | 68.96 | 67.13 | 67.41 | 195,099 | -0.82(-1.20%) |
Jul 23, 2018 | 68.86 | 67.95 | 68.23 | 95,695 | -0.59(-0.86%) | |
Jul 20, 2018 | 68.50 | 69.68 | 68.32 | 68.82 | 144,444 | +0.14(+0.20%) |
Jul 19, 2018 | 67.09 | 68.86 | 67.09 | 68.68 | 155,614 | +1.32(+1.96%) |
Jul 18, 2018 | 66.36 | 67.54 | 66.00 | 67.36 | 87,792 | +1.00(+1.51%) |
Jul 17, 2018 | 65.86 | 66.73 | 65.86 | 66.36 | 77,477 | +0.36(+0.55%) |
Jul 16, 2018 | 66.63 | 67.13 | 65.86 | 66.00 | 80,396 | -0.64(-0.96%) |
Jul 13, 2018 | 66.18 | 67.00 | 66.00 | 66.63 | 127,156 | +0.68(+1.04%) |
Jul 12, 2018 | 66.41 | 66.41 | 65.31 | 65.95 | 104,066 | -0.05(-0.07%) |
Jul 11, 2018 | 66.13 | 66.82 | 65.63 | 66.00 | 134,201 | -0.64(-0.96%) |
Jul 10, 2018 | 66.32 | 67.00 | 66.13 | 66.63 | 184,011 | +0.77(+1.17%) |
Jul 09, 2018 | 65.50 | 66.13 | 65.50 | 65.86 | 138,207 | +0.68(+1.05%) |
Jul 06, 2018 | 65.13 | 65.77 | 64.88 | 65.18 | 78,375 | -0.05(-0.07%) |
Jul 05, 2018 | 64.49 | 65.27 | 63.95 | 65.22 | 91,475 | +1.00(+1.56%) |
Jul 03, 2018 | 64.22 | 64.22 | 64.22 | 0 | -0.32(-0.49%) | |
Jul 02, 2018 | 63.40 | 64.45 | 62.90 | 64.54 | 319,988 | +0.68(+1.07%) |
Jun 29, 2018 | 63.90 | 64.68 | 63.81 | 63.86 | 223,577 | +0.09(+0.14%) |
Jun 28, 2018 | 64.86 | 64.86 | 63.49 | 63.77 | 204,648 | -1.05(-1.62%) |
Jun 27, 2018 | 66.27 | 66.86 | 64.77 | 64.81 | 275,586 | -1.59(-2.40%) |
Jun 26, 2018 | 66.09 | 66.50 | 65.68 | 66.41 | 209,469 | +0.32(+0.48%) |
Jun 25, 2018 | 67.73 | 67.79 | 65.77 | 66.09 | 196,770 | -2.00(-2.94%) |
Jun 22, 2018 | 68.14 | 68.32 | 67.64 | 68.09 | 226,277 | +0.36(+0.54%) |
Jun 21, 2018 | 68.91 | 69.00 | 67.50 | 67.73 | 198,207 | -1.27(-1.85%) |
Jun 20, 2018 | 68.91 | 69.37 | 68.68 | 69.00 | 266,695 | +0.32(+0.46%) |
Jun 19, 2018 | 68.14 | 69.26 | 68.09 | 68.68 | 253,037 | -0.05(-0.07%) |
Jun 18, 2018 | 68.68 | 69.23 | 68.41 | 68.73 | 183,170 | +0.00(+0.00%) |
Jun 15, 2018 | 68.77 | 68.09 | 68.73 | 294,158 | +0.64(+0.94%) | |
Jun 14, 2018 | 67.59 | 68.14 | 67.36 | 68.09 | 109,097 | +0.77(+1.15%) |
Jun 13, 2018 | 67.36 | 67.54 | 66.82 | 67.32 | 178,685 | +0.05(+0.07%) |
Jun 12, 2018 | 67.18 | 67.36 | 66.63 | 67.27 | 109,582 | +0.09(+0.14%) |
Jun 11, 2018 | 66.13 | 67.41 | 66.13 | 67.18 | 164,881 | +1.09(+1.65%) |
Jun 08, 2018 | 66.13 | 66.36 | 65.59 | 66.09 | 242,977 | -0.14(-0.21%) |
Jun 07, 2018 | 66.00 | 66.59 | 65.77 | 66.22 | 274,774 | +0.32(+0.48%) |
Jun 06, 2018 | 65.95 | 65.91 | 155,286 | +0.55(+0.84%) | ||
Jun 05, 2018 | 65.27 | 65.43 | 64.36 | 65.36 | 213,888 | +0.23(+0.35%) |
Jun 04, 2018 | 64.09 | 65.22 | 64.09 | 65.13 | 232,556 | +1.37(+2.14%) |