Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 64.73 | 66.06 | 64.26 | 64.48 | 370,200 | -1.48(-2.24%) |
May 30, 2019 | 64.55 | 66.49 | 64.50 | 65.96 | 266,313 | +1.62(+2.52%) |
May 29, 2019 | 67.01 | 67.01 | 64.20 | 64.34 | 309,798 | -3.16(-4.68%) |
May 28, 2019 | 65.78 | 68.95 | 65.50 | 67.50 | 649,629 | +2.01(+3.07%) |
May 24, 2019 | 64.80 | 66.34 | 64.59 | 65.49 | 186,700 | +1.00(+1.55%) |
May 23, 2019 | 65.68 | 66.16 | 63.46 | 64.49 | 280,807 | -2.06(-3.10%) |
May 22, 2019 | 66.15 | 67.98 | 66.15 | 66.55 | 168,543 | -0.10(-0.15%) |
May 21, 2019 | 67.02 | 68.07 | 66.34 | 66.65 | 260,447 | +0.32(+0.48%) |
May 20, 2019 | 66.33 | 67.85 | 65.04 | 66.33 | 317,280 | -0.90(-1.34%) |
May 17, 2019 | 67.99 | 69.64 | 66.96 | 67.23 | 442,900 | -1.61(-2.34%) |
May 16, 2019 | 67.25 | 69.15 | 67.25 | 68.84 | 432,507 | +1.59(+2.36%) |
May 15, 2019 | 65.64 | 67.86 | 65.61 | 67.25 | 463,368 | +1.02(+1.54%) |
May 14, 2019 | 66.24 | 67.11 | 65.60 | 66.23 | 505,213 | +0.41(+0.62%) |
May 13, 2019 | 65.00 | 68.50 | 64.41 | 65.82 | 542,994 | -3.28(-4.75%) |
May 10, 2019 | 69.43 | 70.33 | 67.13 | 69.10 | 691,200 | -0.81(-1.16%) |
May 09, 2019 | 76.00 | 76.00 | 67.40 | 69.91 | 1,521,337 | -3.56(-4.85%) |
May 08, 2019 | 73.38 | 75.73 | 72.50 | 73.47 | 415,176 | +0.00(+0.00%) |
May 07, 2019 | 75.41 | 76.20 | 72.88 | 73.47 | 436,095 | -2.17(-2.87%) |
May 06, 2019 | 73.29 | 75.98 | 72.93 | 75.64 | 427,345 | +0.26(+0.34%) |
May 03, 2019 | 71.61 | 75.57 | 71.57 | 75.38 | 333,200 | +4.26(+5.99%) |
May 02, 2019 | 68.76 | 71.40 | 68.11 | 71.12 | 334,733 | +2.22(+3.22%) |
May 01, 2019 | 72.31 | 72.31 | 68.73 | 68.90 | 313,212 | -3.23(-4.48%) |
Apr 30, 2019 | 70.78 | 72.55 | 69.80 | 72.13 | 377,853 | +0.76(+1.06%) |
Apr 29, 2019 | 73.28 | 73.36 | 71.18 | 71.37 | 320,078 | -1.93(-2.63%) |
Apr 26, 2019 | 71.49 | 73.81 | 70.40 | 73.30 | 280,400 | +1.92(+2.69%) |
Apr 25, 2019 | 70.73 | 71.96 | 70.09 | 71.38 | 254,598 | +0.37(+0.52%) |
Apr 24, 2019 | 71.69 | 71.78 | 70.16 | 71.01 | 198,947 | -0.62(-0.87%) |
Apr 23, 2019 | 70.31 | 72.76 | 69.48 | 71.63 | 278,531 | +1.22(+1.73%) |
Apr 22, 2019 | 69.04 | 71.62 | 69.04 | 70.41 | 247,988 | +0.96(+1.38%) |
Apr 18, 2019 | 68.82 | 69.75 | 67.41 | 69.45 | 355,300 | +0.35(+0.51%) |
Apr 17, 2019 | 73.40 | 73.40 | 67.77 | 69.10 | 699,364 | -3.89(-5.33%) |
Apr 16, 2019 | 76.54 | 76.54 | 72.56 | 72.99 | 397,725 | -3.06(-4.02%) |
Apr 15, 2019 | 76.30 | 77.39 | 75.83 | 76.05 | 192,786 | -0.19(-0.25%) |
Apr 12, 2019 | 75.73 | 76.44 | 75.46 | 76.24 | 188,100 | +0.90(+1.19%) |
Apr 11, 2019 | 76.96 | 76.96 | 74.81 | 75.34 | 344,643 | -1.38(-1.80%) |
Apr 10, 2019 | 76.57 | 77.06 | 75.92 | 76.72 | 380,403 | +0.63(+0.83%) |
Apr 09, 2019 | 77.20 | 78.42 | 75.93 | 76.09 | 361,922 | -1.40(-1.81%) |
Apr 08, 2019 | 77.97 | 77.99 | 75.91 | 77.49 | 368,773 | -0.64(-0.82%) |
Apr 05, 2019 | 77.42 | 78.42 | 76.75 | 78.13 | 264,100 | +0.86(+1.11%) |
Apr 04, 2019 | 78.85 | 79.28 | 76.63 | 77.27 | 319,644 | -1.44(-1.83%) |
Apr 03, 2019 | 78.89 | 80.32 | 77.70 | 78.71 | 298,794 | +0.36(+0.46%) |
Apr 02, 2019 | 76.58 | 78.39 | 75.33 | 78.35 | 470,519 | +1.57(+2.04%) |
Apr 01, 2019 | 79.21 | 79.71 | 75.31 | 76.78 | 314,661 | -1.59(-2.03%) |
Mar 29, 2019 | 77.32 | 78.72 | 75.98 | 78.37 | 314,100 | +1.72(+2.24%) |
Mar 28, 2019 | 76.18 | 77.85 | 75.01 | 76.65 | 320,486 | +0.62(+0.82%) |
Mar 27, 2019 | 79.66 | 79.66 | 74.28 | 76.03 | 406,724 | -3.90(-4.88%) |
Mar 26, 2019 | 80.96 | 83.14 | 79.50 | 79.93 | 493,441 | -0.14(-0.17%) |
Mar 25, 2019 | 80.05 | 81.05 | 78.28 | 80.07 | 532,985 | -0.03(-0.04%) |
Mar 22, 2019 | 79.85 | 80.81 | 79.03 | 80.10 | 449,000 | -0.44(-0.55%) |
Mar 21, 2019 | 77.31 | 82.24 | 77.31 | 80.54 | 606,435 | +3.03(+3.91%) |
Mar 20, 2019 | 75.50 | 78.48 | 74.70 | 77.51 | 505,436 | +2.36(+3.14%) |
Mar 19, 2019 | 73.73 | 75.82 | 72.46 | 75.15 | 485,873 | +2.07(+2.83%) |
Mar 18, 2019 | 72.46 | 73.67 | 70.69 | 73.08 | 503,209 | +0.84(+1.16%) |
Mar 15, 2019 | 69.50 | 72.39 | 69.43 | 72.24 | 649,800 | +2.94(+4.24%) |
Mar 14, 2019 | 71.31 | 71.33 | 68.95 | 69.30 | 338,396 | -2.10(-2.94%) |
Mar 13, 2019 | 69.41 | 72.15 | 69.12 | 71.40 | 421,288 | +2.24(+3.24%) |
Mar 12, 2019 | 67.85 | 69.28 | 66.29 | 69.16 | 249,404 | +1.35(+1.99%) |
Mar 11, 2019 | 65.98 | 68.17 | 65.97 | 67.81 | 264,460 | +1.78(+2.70%) |
Mar 08, 2019 | 65.51 | 66.09 | 63.12 | 66.03 | 526,900 | +0.01(+0.02%) |
Mar 07, 2019 | 66.41 | 66.95 | 65.75 | 66.02 | 223,994 | -0.75(-1.12%) |
Mar 06, 2019 | 67.91 | 67.92 | 65.25 | 66.77 | 373,793 | -0.97(-1.43%) |
Mar 05, 2019 | 68.36 | 68.36 | 67.11 | 67.74 | 544,795 | -0.55(-0.81%) |
Mar 04, 2019 | 72.92 | 73.00 | 67.84 | 68.29 | 822,300 | -4.41(-6.07%) |
Mar 01, 2019 | 74.24 | 74.65 | 72.48 | 72.70 | 732,300 | -1.47(-1.98%) |
Feb 28, 2019 | 72.00 | 75.51 | 67.55 | 74.17 | 1,340,834 | +6.31(+9.30%) |
Feb 27, 2019 | 66.21 | 68.75 | 66.21 | 67.86 | 1,427,948 | +1.38(+2.08%) |
Feb 26, 2019 | 68.18 | 68.18 | 65.12 | 66.48 | 352,986 | -1.84(-2.69%) |
Feb 25, 2019 | 69.23 | 69.31 | 68.25 | 68.32 | 250,685 | -0.34(-0.50%) |
Feb 22, 2019 | 68.21 | 68.85 | 67.64 | 68.66 | 156,400 | +0.65(+0.96%) |
Feb 21, 2019 | 69.21 | 69.21 | 67.21 | 68.01 | 201,402 | -1.31(-1.89%) |
Feb 20, 2019 | 69.71 | 70.13 | 68.53 | 69.32 | 236,496 | -0.62(-0.89%) |
Feb 19, 2019 | 69.09 | 70.41 | 68.89 | 69.94 | 267,144 | +0.69(+1.00%) |
Feb 15, 2019 | 68.80 | 69.41 | 68.50 | 69.25 | 184,500 | +0.48(+0.70%) |
Feb 14, 2019 | 68.36 | 69.17 | 68.15 | 68.77 | 227,169 | -0.08(-0.12%) |
Feb 13, 2019 | 69.48 | 69.76 | 67.88 | 68.85 | 208,015 | -0.55(-0.79%) |
Feb 12, 2019 | 68.57 | 69.48 | 67.32 | 69.40 | 210,029 | +1.40(+2.06%) |
Feb 11, 2019 | 67.73 | 68.86 | 67.21 | 68.00 | 214,417 | +1.08(+1.61%) |
Feb 08, 2019 | 65.59 | 66.97 | 64.52 | 66.92 | 201,200 | +0.62(+0.94%) |
Feb 07, 2019 | 67.09 | 68.73 | 65.85 | 66.30 | 280,242 | -1.38(-2.04%) |
Feb 06, 2019 | 68.40 | 68.68 | 67.03 | 67.68 | 228,199 | -0.42(-0.62%) |
Feb 05, 2019 | 67.10 | 69.04 | 66.95 | 68.10 | 366,856 | +1.23(+1.84%) |
Feb 04, 2019 | 64.62 | 66.94 | 64.62 | 66.87 | 282,391 | +2.18(+3.37%) |
Feb 01, 2019 | 63.84 | 64.75 | 62.59 | 64.69 | 226,400 | +0.90(+1.41%) |
Jan 31, 2019 | 62.70 | 65.00 | 61.71 | 63.79 | 540,662 | +1.42(+2.28%) |
Jan 30, 2019 | 61.53 | 62.48 | 59.39 | 62.37 | 205,998 | +1.36(+2.23%) |
Jan 29, 2019 | 61.05 | 61.70 | 59.14 | 61.01 | 281,432 | -0.21(-0.34%) |
Jan 28, 2019 | 61.60 | 62.06 | 60.30 | 61.22 | 156,640 | -1.13(-1.81%) |
Jan 25, 2019 | 62.38 | 63.66 | 62.25 | 62.35 | 290,600 | +0.16(+0.26%) |
Jan 24, 2019 | 61.47 | 62.78 | 61.08 | 62.19 | 270,544 | +1.30(+2.13%) |
Jan 23, 2019 | 61.66 | 61.80 | 59.75 | 60.89 | 159,949 | -0.47(-0.77%) |
Jan 22, 2019 | 62.42 | 62.65 | 60.73 | 61.36 | 257,985 | -1.32(-2.11%) |
Jan 18, 2019 | 62.97 | 63.11 | 61.41 | 62.68 | 291,200 | +0.29(+0.46%) |
Jan 17, 2019 | 60.74 | 63.24 | 60.74 | 62.39 | 176,058 | +1.57(+2.58%) |
Jan 16, 2019 | 60.77 | 62.69 | 60.73 | 60.82 | 297,402 | -0.04(-0.07%) |
Jan 15, 2019 | 57.97 | 61.07 | 57.91 | 60.86 | 299,197 | +3.38(+5.88%) |
Jan 14, 2019 | 57.06 | 58.09 | 55.69 | 57.48 | 260,888 | -0.14(-0.24%) |
Jan 11, 2019 | 59.00 | 59.05 | 56.67 | 57.62 | 313,400 | -1.50(-2.54%) |
Jan 10, 2019 | 56.68 | 59.32 | 56.29 | 59.12 | 370,645 | +1.90(+3.32%) |
Jan 09, 2019 | 55.74 | 57.66 | 55.61 | 57.22 | 477,308 | +1.81(+3.27%) |
Jan 08, 2019 | 55.39 | 55.55 | 53.73 | 55.41 | 318,729 | +1.13(+2.08%) |
Jan 07, 2019 | 53.00 | 55.16 | 53.00 | 54.28 | 550,071 | +1.27(+2.40%) |
Jan 04, 2019 | 51.18 | 54.37 | 51.18 | 53.01 | 879,700 | +2.26(+4.45%) |
Jan 03, 2019 | 53.49 | 53.73 | 50.60 | 50.75 | 668,254 | -3.00(-5.58%) |
Jan 02, 2019 | 55.03 | 55.94 | 53.25 | 53.75 | 672,417 | -2.42(-4.31%) |
Dec 31, 2018 | 56.37 | 58.07 | 55.87 | 56.17 | 555,800 | +0.37(+0.66%) |
Dec 28, 2018 | 55.67 | 57.00 | 54.65 | 55.80 | 343,000 | +0.63(+1.14%) |
Dec 27, 2018 | 53.70 | 55.24 | 52.71 | 55.17 | 317,991 | +0.53(+0.97%) |
Dec 26, 2018 | 52.50 | 54.75 | 52.05 | 54.64 | 431,829 | +2.46(+4.71%) |
Dec 24, 2018 | 53.01 | 53.31 | 51.50 | 52.18 | 228,000 | -1.40(-2.61%) |
Dec 21, 2018 | 54.66 | 54.99 | 52.12 | 53.58 | 790,700 | -1.10(-2.01%) |
Dec 20, 2018 | 57.70 | 57.91 | 52.54 | 54.68 | 900,352 | -3.05(-5.28%) |
Dec 19, 2018 | 60.00 | 60.26 | 56.47 | 57.73 | 848,286 | -2.70(-4.47%) |
Dec 18, 2018 | 64.13 | 64.13 | 59.83 | 60.43 | 695,292 | -2.93(-4.62%) |
Dec 17, 2018 | 63.88 | 64.32 | 62.00 | 63.36 | 917,789 | -1.23(-1.90%) |
Dec 14, 2018 | 63.60 | 66.00 | 63.56 | 64.59 | 353,900 | +0.42(+0.65%) |
Dec 13, 2018 | 66.22 | 66.96 | 62.52 | 64.17 | 393,192 | -1.62(-2.46%) |
Dec 12, 2018 | 66.50 | 67.52 | 65.35 | 65.79 | 484,872 | -0.50(-0.75%) |
Dec 11, 2018 | 66.50 | 67.73 | 65.36 | 66.29 | 341,291 | +1.04(+1.59%) |
Dec 10, 2018 | 64.13 | 67.05 | 63.92 | 65.25 | 485,561 | +0.88(+1.37%) |
Dec 07, 2018 | 66.29 | 66.37 | 64.01 | 64.37 | 773,800 | -2.15(-3.23%) |
Dec 06, 2018 | 64.24 | 66.58 | 63.00 | 66.52 | 807,013 | +1.20(+1.84%) |
Dec 04, 2018 | 67.74 | 69.18 | 64.87 | 65.32 | 865,400 | -2.61(-3.84%) |
Dec 03, 2018 | 67.03 | 68.00 | 66.11 | 67.93 | 517,372 | +2.05(+3.11%) |
Nov 30, 2018 | 64.08 | 66.00 | 63.75 | 65.88 | 463,100 | +1.62(+2.52%) |
Nov 29, 2018 | 62.05 | 64.79 | 62.05 | 64.26 | 615,480 | +1.87(+3.00%) |
Nov 28, 2018 | 59.45 | 62.45 | 58.64 | 62.39 | 415,930 | +3.44(+5.84%) |
Nov 27, 2018 | 58.51 | 59.54 | 57.23 | 58.95 | 221,303 | +0.18(+0.31%) |
Nov 26, 2018 | 58.62 | 59.69 | 57.23 | 58.77 | 353,593 | +0.85(+1.47%) |
Nov 23, 2018 | 56.30 | 59.90 | 56.20 | 57.92 | 178,600 | +0.84(+1.47%) |
Nov 21, 2018 | 57.08 | 57.08 | 57.08 | 0 | +1.78(+3.22%) | |
Nov 20, 2018 | 55.44 | 57.10 | 54.65 | 55.30 | 385,163 | -1.26(-2.23%) |
Nov 19, 2018 | 61.21 | 61.21 | 55.86 | 56.56 | 601,393 | -4.80(-7.82%) |
Nov 16, 2018 | 58.91 | 62.79 | 58.76 | 61.36 | 469,700 | +1.89(+3.18%) |
Nov 15, 2018 | 56.77 | 60.27 | 56.53 | 59.47 | 422,539 | +2.36(+4.13%) |
Nov 14, 2018 | 57.34 | 57.84 | 55.84 | 57.11 | 342,435 | +0.43(+0.76%) |
Nov 13, 2018 | 57.15 | 58.90 | 56.32 | 56.68 | 334,788 | -0.48(-0.84%) |
Nov 12, 2018 | 60.90 | 60.97 | 55.72 | 57.16 | 691,685 | -4.12(-6.72%) |
Nov 09, 2018 | 59.07 | 62.81 | 57.61 | 61.28 | 724,000 | +1.47(+2.46%) |
Nov 08, 2018 | 59.13 | 61.74 | 53.13 | 59.81 | 945,345 | -2.03(-3.28%) |
Nov 07, 2018 | 59.21 | 62.08 | 58.51 | 61.84 | 519,157 | +3.06(+5.21%) |
Nov 06, 2018 | 57.54 | 59.16 | 57.11 | 58.78 | 330,007 | +0.88(+1.52%) |
Nov 05, 2018 | 60.26 | 60.59 | 56.53 | 57.90 | 470,300 | -2.18(-3.63%) |
Nov 02, 2018 | 61.00 | 61.66 | 59.47 | 60.08 | 332,700 | -0.38(-0.63%) |
Nov 01, 2018 | 58.28 | 60.71 | 57.40 | 60.46 | 616,459 | +2.52(+4.35%) |
Oct 31, 2018 | 58.37 | 59.04 | 57.09 | 57.94 | 464,726 | +0.42(+0.73%) |
Oct 30, 2018 | 55.63 | 57.61 | 54.31 | 57.52 | 449,131 | +1.27(+2.26%) |
Oct 29, 2018 | 59.51 | 60.71 | 55.16 | 56.25 | 381,071 | -2.16(-3.70%) |
Oct 26, 2018 | 58.57 | 59.79 | 55.88 | 58.41 | 559,600 | -1.41(-2.36%) |
Oct 25, 2018 | 58.60 | 60.62 | 57.45 | 59.82 | 364,395 | +1.21(+2.06%) |
Oct 24, 2018 | 61.27 | 62.51 | 58.42 | 58.61 | 317,518 | -2.75(-4.48%) |
Oct 23, 2018 | 60.90 | 62.24 | 59.56 | 61.36 | 297,166 | -0.48(-0.78%) |
Oct 22, 2018 | 60.06 | 62.30 | 59.47 | 61.84 | 471,992 | +1.84(+3.07%) |
Oct 19, 2018 | 62.20 | 62.99 | 59.36 | 60.00 | 503,900 | -2.32(-3.72%) |
Oct 18, 2018 | 64.18 | 64.50 | 61.91 | 62.32 | 329,095 | -1.95(-3.03%) |
Oct 17, 2018 | 63.30 | 64.58 | 61.54 | 64.27 | 267,404 | +1.03(+1.63%) |
Oct 16, 2018 | 61.22 | 64.03 | 59.82 | 63.24 | 493,361 | +3.43(+5.73%) |
Oct 15, 2018 | 58.72 | 60.33 | 57.06 | 59.81 | 337,368 | +0.95(+1.61%) |
Oct 12, 2018 | 57.58 | 59.49 | 57.58 | 58.86 | 437,100 | +2.26(+3.99%) |
Oct 11, 2018 | 57.02 | 59.06 | 55.91 | 56.60 | 564,248 | -0.71(-1.24%) |
Oct 10, 2018 | 60.37 | 60.37 | 57.12 | 57.31 | 383,053 | -3.09(-5.12%) |
Oct 09, 2018 | 60.37 | 61.86 | 60.03 | 60.40 | 366,995 | -0.51(-0.84%) |
Oct 08, 2018 | 60.98 | 62.79 | 59.88 | 60.91 | 605,389 | -0.46(-0.75%) |
Oct 05, 2018 | 61.33 | 62.65 | 59.63 | 61.37 | 365,700 | -0.05(-0.08%) |
Oct 04, 2018 | 62.19 | 62.19 | 60.24 | 61.42 | 330,255 | -1.17(-1.87%) |
Oct 03, 2018 | 61.99 | 63.24 | 61.68 | 62.59 | 402,181 | +1.01(+1.64%) |
Oct 02, 2018 | 62.57 | 63.24 | 60.78 | 61.58 | 432,769 | -0.68(-1.09%) |
Oct 01, 2018 | 65.15 | 65.56 | 61.71 | 62.26 | 487,451 | -2.64(-4.07%) |
Sep 28, 2018 | 65.06 | 66.43 | 64.59 | 64.90 | 421,500 | -0.20(-0.31%) |
Sep 27, 2018 | 64.61 | 66.25 | 64.47 | 65.10 | 468,183 | +0.99(+1.54%) |
Sep 26, 2018 | 63.30 | 65.34 | 61.45 | 64.11 | 448,112 | +1.01(+1.60%) |
Sep 25, 2018 | 60.75 | 63.30 | 60.37 | 63.10 | 525,908 | +2.38(+3.92%) |
Sep 24, 2018 | 58.68 | 61.17 | 58.23 | 60.72 | 318,902 | +1.88(+3.20%) |
Sep 21, 2018 | 60.28 | 60.86 | 58.11 | 58.84 | 712,000 | -1.61(-2.66%) |
Sep 20, 2018 | 60.34 | 60.84 | 59.77 | 60.45 | 313,526 | +0.51(+0.85%) |
Sep 19, 2018 | 62.17 | 63.17 | 59.27 | 59.94 | 494,613 | -2.40(-3.85%) |
Sep 18, 2018 | 60.46 | 62.58 | 59.72 | 62.34 | 429,829 | +1.86(+3.08%) |
Sep 17, 2018 | 61.51 | 61.94 | 60.27 | 60.48 | 786,636 | -1.21(-1.96%) |
Sep 14, 2018 | 62.72 | 63.30 | 61.32 | 61.69 | 563,200 | -1.08(-1.72%) |
Sep 13, 2018 | 63.50 | 66.08 | 61.35 | 62.77 | 702,478 | -0.20(-0.32%) |
Sep 12, 2018 | 64.29 | 64.42 | 61.13 | 62.97 | 561,933 | -1.12(-1.75%) |
Sep 11, 2018 | 63.48 | 64.36 | 62.29 | 64.09 | 540,562 | +0.34(+0.53%) |
Sep 10, 2018 | 62.15 | 64.32 | 61.60 | 63.75 | 762,333 | +2.24(+3.64%) |
Sep 07, 2018 | 62.61 | 64.03 | 60.69 | 61.51 | 767,300 | -1.58(-2.50%) |
Sep 06, 2018 | 64.63 | 65.10 | 61.05 | 63.09 | 850,118 | -1.69(-2.61%) |
Sep 05, 2018 | 67.99 | 68.17 | 62.85 | 64.78 | 1,740,912 | -2.72(-4.03%) |
Sep 04, 2018 | 68.20 | 70.48 | 66.92 | 67.50 | 1,249,574 | -0.87(-1.27%) |
Aug 31, 2018 | 68.37 | 68.37 | 68.37 | 0 | +0.97(+1.44%) | |
Aug 30, 2018 | 62.35 | 69.20 | 62.00 | 67.40 | 3,187,836 | +4.54(+7.22%) |
Aug 29, 2018 | 62.33 | 70.91 | 58.95 | 62.86 | 11,102,463 | +18.06(+40.31%) |
Aug 28, 2018 | 45.36 | 45.58 | 44.66 | 44.80 | 433,931 | -0.56(-1.23%) |
Aug 27, 2018 | 43.67 | 45.86 | 43.41 | 45.36 | 460,307 | +1.53(+3.49%) |
Aug 24, 2018 | 42.69 | 43.87 | 42.17 | 43.83 | 225,000 | +1.11(+2.60%) |
Aug 23, 2018 | 41.40 | 43.42 | 41.40 | 42.72 | 295,650 | +1.41(+3.41%) |
Aug 22, 2018 | 40.11 | 41.40 | 40.06 | 41.31 | 324,465 | +1.11(+2.76%) |
Aug 21, 2018 | 40.34 | 40.74 | 39.93 | 40.20 | 196,702 | +0.06(+0.15%) |
Aug 20, 2018 | 40.37 | 40.45 | 39.88 | 40.14 | 255,676 | -0.03(-0.07%) |
Aug 17, 2018 | 40.04 | 40.26 | 39.19 | 40.17 | 253,400 | +0.18(+0.45%) |
Aug 16, 2018 | 39.50 | 40.14 | 39.05 | 39.99 | 330,821 | +0.49(+1.24%) |
Aug 15, 2018 | 40.50 | 40.68 | 39.37 | 39.50 | 262,644 | -0.95(-2.35%) |
Aug 14, 2018 | 40.57 | 41.42 | 40.22 | 40.45 | 309,522 | -0.16(-0.39%) |
Aug 13, 2018 | 41.83 | 41.83 | 40.46 | 40.61 | 343,546 | -1.34(-3.19%) |
Aug 10, 2018 | 41.06 | 42.81 | 41.06 | 41.95 | 252,700 | +0.78(+1.89%) |
Aug 09, 2018 | 40.57 | 41.71 | 40.57 | 41.17 | 188,781 | +0.68(+1.68%) |
Aug 08, 2018 | 40.26 | 40.91 | 39.80 | 40.49 | 264,757 | +0.25(+0.62%) |
Aug 07, 2018 | 38.55 | 40.83 | 38.04 | 40.24 | 447,036 | +2.11(+5.53%) |
Aug 06, 2018 | 39.26 | 39.82 | 36.89 | 38.13 | 661,178 | -1.26(-3.20%) |
Aug 03, 2018 | 41.01 | 43.84 | 39.06 | 39.39 | 1,195,700 | -5.62(-12.49%) |
Aug 02, 2018 | 43.21 | 46.50 | 42.70 | 45.01 | 842,394 | +1.50(+3.45%) |
Aug 01, 2018 | 41.47 | 43.71 | 41.30 | 43.51 | 307,435 | +1.90(+4.57%) |
Jul 31, 2018 | 39.65 | 41.67 | 39.38 | 41.61 | 348,993 | +2.06(+5.21%) |
Jul 30, 2018 | 39.98 | 40.70 | 39.35 | 39.55 | 231,626 | -0.22(-0.55%) |
Jul 27, 2018 | 40.38 | 40.61 | 39.14 | 39.77 | 241,000 | -0.61(-1.51%) |
Jul 26, 2018 | 40.58 | 40.85 | 39.44 | 40.38 | 391,407 | -0.09(-0.22%) |
Jul 25, 2018 | 39.98 | 40.87 | 39.98 | 40.47 | 315,090 | +0.36(+0.90%) |
Jul 24, 2018 | 42.78 | 42.78 | 39.94 | 40.11 | 245,966 | -2.67(-6.24%) |
Jul 23, 2018 | 42.07 | 42.99 | 42.01 | 42.78 | 234,638 | +0.69(+1.64%) |
Jul 20, 2018 | 41.98 | 42.53 | 41.79 | 42.09 | 365,569 | +0.26(+0.62%) |
Jul 19, 2018 | 42.38 | 42.87 | 41.70 | 41.83 | 242,700 | -0.61(-1.44%) |
Jul 18, 2018 | 42.51 | 42.69 | 41.76 | 42.44 | 273,126 | -0.07(-0.16%) |
Jul 17, 2018 | 41.50 | 42.71 | 41.28 | 42.51 | 223,551 | +1.02(+2.46%) |
Jul 16, 2018 | 42.18 | 42.18 | 40.95 | 41.49 | 308,917 | -0.64(-1.52%) |
Jul 13, 2018 | 43.20 | 43.20 | 41.85 | 42.13 | 211,182 | -1.12(-2.59%) |
Jul 12, 2018 | 41.68 | 43.60 | 41.46 | 43.25 | 422,233 | +1.89(+4.57%) |
Jul 11, 2018 | 40.06 | 41.79 | 40.02 | 41.36 | 355,607 | +0.97(+2.40%) |
Jul 10, 2018 | 41.65 | 41.85 | 40.00 | 40.39 | 393,756 | -2.41(-5.63%) |
Jul 09, 2018 | 43.01 | 43.01 | 42.42 | 42.80 | 524,065 | +0.09(+0.21%) |
Jul 06, 2018 | 41.83 | 43.16 | 41.58 | 42.71 | 394,583 | +0.72(+1.71%) |
Jul 05, 2018 | 41.10 | 42.03 | 40.94 | 41.99 | 201,376 | +1.00(+2.44%) |
Jul 03, 2018 | 40.99 | 40.99 | 40.99 | 0 | +0.45(+1.11%) | |
Jul 02, 2018 | 40.59 | 40.78 | 39.49 | 40.54 | 352,185 | -0.10(-0.25%) |
Jun 29, 2018 | 41.14 | 41.14 | 40.12 | 40.64 | 561,596 | -0.39(-0.95%) |
Jun 28, 2018 | 40.85 | 41.19 | 40.34 | 41.03 | 278,633 | +0.20(+0.49%) |
Jun 27, 2018 | 41.89 | 42.15 | 40.68 | 40.83 | 327,769 | -1.17(-2.79%) |
Jun 26, 2018 | 41.12 | 42.81 | 41.12 | 42.00 | 475,547 | +0.76(+1.84%) |
Jun 25, 2018 | 42.61 | 44.11 | 40.50 | 41.24 | 835,439 | +0.36(+0.88%) |
Jun 22, 2018 | 40.66 | 41.11 | 40.50 | 40.88 | 876,065 | +0.23(+0.57%) |
Jun 21, 2018 | 41.94 | 42.50 | 39.43 | 40.65 | 880,590 | -3.86(-8.67%) |
Jun 20, 2018 | 43.90 | 45.00 | 43.81 | 44.51 | 389,190 | +1.07(+2.46%) |
Jun 19, 2018 | 43.57 | 44.05 | 42.92 | 43.44 | 537,783 | -0.39(-0.89%) |
Jun 18, 2018 | 42.95 | 43.96 | 42.90 | 43.83 | 376,343 | +0.81(+1.88%) |
Jun 15, 2018 | 44.10 | 42.32 | 43.02 | 416,739 | -0.77(-1.76%) | |
Jun 14, 2018 | 42.01 | 43.81 | 41.71 | 43.79 | 648,243 | +1.87(+4.46%) |
Jun 13, 2018 | 41.57 | 42.01 | 41.53 | 41.92 | 386,734 | +0.40(+0.96%) |
Jun 12, 2018 | 40.15 | 41.65 | 40.04 | 41.52 | 420,268 | +1.30(+3.23%) |
Jun 11, 2018 | 39.88 | 40.57 | 39.61 | 40.22 | 356,480 | +0.28(+0.70%) |
Jun 08, 2018 | 37.83 | 40.05 | 37.83 | 39.94 | 478,645 | +2.15(+5.69%) |
Jun 07, 2018 | 38.95 | 39.17 | 37.12 | 37.79 | 300,662 | -1.17(-3.00%) |
Jun 06, 2018 | 39.00 | 38.17 | 38.96 | 288,230 | +0.72(+1.88%) | |
Jun 05, 2018 | 37.59 | 38.51 | 37.51 | 38.24 | 300,574 | +0.61(+1.62%) |
Jun 04, 2018 | 38.33 | 38.40 | 37.03 | 37.63 | 357,734 | -0.72(-1.88%) |