Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 77.13 | 78.68 | 75.71 | 76.62 | 12,671,392 | -0.27(-0.35%) |
Jul 30, 2019 | 76.66 | 77.01 | 75.79 | 76.89 | 667,766 | +0.01(+0.01%) |
Jul 29, 2019 | 79.12 | 79.25 | 76.28 | 76.88 | 911,672 | -2.25(-2.85%) |
Jul 26, 2019 | 79.79 | 79.89 | 76.34 | 79.13 | 1,208,642 | -3.14(-3.82%) |
Jul 25, 2019 | 83.39 | 83.74 | 82.18 | 82.27 | 241,540 | -0.97(-1.16%) |
Jul 24, 2019 | 81.81 | 83.31 | 81.19 | 83.24 | 368,403 | +1.42(+1.74%) |
Jul 23, 2019 | 82.47 | 82.51 | 80.95 | 81.82 | 509,525 | -0.47(-0.58%) |
Jul 22, 2019 | 82.17 | 82.92 | 81.64 | 82.29 | 239,606 | +0.08(+0.09%) |
Jul 19, 2019 | 82.64 | 83.66 | 81.96 | 82.22 | 406,257 | -0.37(-0.45%) |
Jul 18, 2019 | 82.40 | 83.02 | 82.09 | 82.58 | 256,795 | +0.37(+0.45%) |
Jul 17, 2019 | 81.90 | 83.05 | 81.55 | 82.22 | 233,613 | +0.52(+0.64%) |
Jul 16, 2019 | 81.36 | 82.15 | 81.25 | 81.69 | 306,567 | +0.53(+0.66%) |
Jul 15, 2019 | 81.18 | 81.67 | 80.46 | 81.16 | 268,337 | +0.03(+0.04%) |
Jul 12, 2019 | 80.41 | 81.79 | 80.08 | 81.13 | 348,368 | +0.94(+1.17%) |
Jul 11, 2019 | 80.34 | 80.75 | 79.56 | 80.19 | 356,485 | -0.13(-0.16%) |
Jul 10, 2019 | 79.76 | 80.95 | 79.75 | 80.32 | 368,064 | +1.04(+1.32%) |
Jul 09, 2019 | 78.89 | 79.68 | 78.81 | 79.28 | 342,093 | +0.05(+0.06%) |
Jul 08, 2019 | 79.63 | 80.23 | 79.12 | 79.23 | 348,099 | -0.51(-0.64%) |
Jul 05, 2019 | 78.88 | 79.77 | 77.39 | 79.74 | 233,520 | +0.83(+1.05%) |
Jul 03, 2019 | 77.83 | 79.69 | 77.40 | 78.91 | 188,449 | +1.30(+1.67%) |
Jul 02, 2019 | 77.36 | 77.78 | 76.17 | 77.61 | 338,089 | +0.67(+0.87%) |
Jul 01, 2019 | 77.10 | 77.33 | 76.15 | 76.94 | 456,648 | +0.96(+1.26%) |
Jun 28, 2019 | 74.65 | 76.33 | 73.94 | 75.99 | 691,568 | +1.84(+2.48%) |
Jun 27, 2019 | 72.78 | 74.16 | 72.31 | 74.15 | 248,718 | +1.52(+2.09%) |
Jun 26, 2019 | 72.69 | 73.66 | 72.32 | 72.63 | 258,893 | +0.30(+0.41%) |
Jun 25, 2019 | 73.33 | 73.90 | 72.12 | 72.33 | 335,034 | -0.67(-0.91%) |
Jun 24, 2019 | 72.36 | 74.10 | 72.14 | 73.00 | 357,435 | +0.79(+1.10%) |
Jun 21, 2019 | 72.69 | 72.99 | 71.99 | 72.20 | 770,856 | -0.71(-0.97%) |
Jun 20, 2019 | 71.54 | 73.26 | 71.54 | 72.91 | 433,095 | +1.41(+1.98%) |
Jun 19, 2019 | 71.27 | 71.59 | 70.36 | 71.50 | 289,416 | +0.48(+0.68%) |
Jun 18, 2019 | 69.78 | 72.12 | 69.65 | 71.01 | 492,795 | +1.70(+2.46%) |
Jun 17, 2019 | 69.11 | 69.75 | 68.28 | 69.31 | 347,217 | +0.42(+0.60%) |
Jun 14, 2019 | 70.43 | 70.59 | 68.83 | 68.90 | 297,302 | -1.31(-1.86%) |
Jun 13, 2019 | 70.70 | 70.97 | 69.63 | 70.20 | 257,785 | -0.14(-0.19%) |
Jun 12, 2019 | 70.48 | 70.58 | 69.72 | 70.34 | 286,741 | +0.44(+0.64%) |
Jun 11, 2019 | 70.54 | 71.15 | 69.66 | 69.89 | 322,997 | -0.57(-0.81%) |
Jun 10, 2019 | 71.39 | 72.02 | 69.88 | 70.46 | 266,350 | -0.80(-1.13%) |
Jun 07, 2019 | 70.45 | 72.19 | 70.45 | 71.27 | 231,453 | +1.20(+1.71%) |
Jun 06, 2019 | 72.07 | 72.55 | 69.54 | 70.07 | 493,940 | -1.82(-2.53%) |
Jun 05, 2019 | 69.03 | 72.00 | 68.47 | 71.89 | 643,063 | +3.23(+4.71%) |
Jun 04, 2019 | 67.09 | 68.76 | 66.78 | 68.65 | 487,439 | +2.11(+3.17%) |
Jun 03, 2019 | 65.46 | 66.81 | 65.34 | 66.55 | 360,288 | +1.23(+1.88%) |
May 31, 2019 | 64.09 | 65.41 | 63.68 | 65.32 | 264,842 | +0.40(+0.61%) |
May 30, 2019 | 64.44 | 65.77 | 64.44 | 64.92 | 234,635 | +0.53(+0.83%) |
May 29, 2019 | 64.33 | 64.59 | 63.72 | 64.39 | 193,988 | -0.37(-0.57%) |
May 28, 2019 | 64.98 | 65.87 | 63.87 | 64.76 | 281,895 | +0.00(+0.00%) |
May 24, 2019 | 63.88 | 64.96 | 63.82 | 64.76 | 268,047 | +1.21(+1.90%) |
May 23, 2019 | 65.69 | 65.97 | 63.21 | 63.55 | 484,558 | -2.27(-3.45%) |
May 22, 2019 | 65.72 | 66.15 | 65.25 | 65.82 | 162,205 | -0.23(-0.35%) |
May 21, 2019 | 65.62 | 66.82 | 65.62 | 66.05 | 229,063 | +0.77(+1.19%) |
May 20, 2019 | 63.99 | 65.33 | 63.88 | 65.28 | 240,906 | +1.17(+1.83%) |
May 17, 2019 | 64.67 | 65.29 | 64.09 | 64.11 | 151,855 | -0.92(-1.41%) |
May 16, 2019 | 64.61 | 65.78 | 64.37 | 65.03 | 170,687 | +0.36(+0.55%) |
May 15, 2019 | 63.65 | 64.76 | 63.63 | 64.67 | 266,678 | +0.48(+0.75%) |
May 14, 2019 | 63.81 | 64.54 | 63.54 | 64.18 | 131,417 | +0.63(+0.99%) |
May 13, 2019 | 64.14 | 64.39 | 63.21 | 63.56 | 211,778 | -1.77(-2.70%) |
May 10, 2019 | 64.75 | 65.33 | 63.72 | 65.32 | 200,069 | +0.32(+0.49%) |
May 09, 2019 | 64.78 | 65.33 | 64.08 | 65.00 | 194,717 | -0.18(-0.28%) |
May 08, 2019 | 64.85 | 65.76 | 64.46 | 65.19 | 284,200 | +0.14(+0.21%) |
May 07, 2019 | 64.84 | 65.11 | 64.24 | 65.05 | 356,161 | -0.52(-0.79%) |
May 06, 2019 | 65.07 | 65.77 | 64.53 | 65.57 | 384,425 | -0.11(-0.16%) |
May 03, 2019 | 65.47 | 66.52 | 65.41 | 65.68 | 336,109 | +0.44(+0.68%) |
May 02, 2019 | 62.80 | 66.84 | 60.81 | 65.24 | 574,049 | +3.80(+6.19%) |
May 01, 2019 | 62.74 | 63.05 | 61.04 | 61.43 | 548,610 | -1.03(-1.65%) |
Apr 30, 2019 | 62.00 | 62.58 | 61.60 | 62.47 | 288,076 | +0.59(+0.95%) |
Apr 29, 2019 | 62.05 | 62.20 | 61.59 | 61.88 | 233,360 | -0.08(-0.12%) |
Apr 26, 2019 | 61.64 | 62.05 | 61.41 | 61.95 | 265,965 | +0.40(+0.64%) |
Apr 25, 2019 | 62.14 | 62.43 | 61.43 | 61.56 | 387,459 | -0.97(-1.56%) |
Apr 24, 2019 | 61.54 | 62.59 | 61.41 | 62.53 | 317,027 | +1.03(+1.68%) |
Apr 23, 2019 | 60.99 | 61.72 | 60.49 | 61.50 | 344,889 | +0.70(+1.16%) |
Apr 22, 2019 | 60.67 | 60.87 | 60.26 | 60.80 | 263,188 | -0.24(-0.40%) |
Apr 18, 2019 | 60.09 | 61.38 | 59.93 | 61.04 | 318,184 | +0.75(+1.25%) |
Apr 17, 2019 | 60.67 | 61.03 | 59.79 | 60.28 | 350,557 | -0.07(-0.11%) |
Apr 16, 2019 | 59.31 | 60.36 | 59.12 | 60.35 | 707,872 | +1.41(+2.39%) |
Apr 15, 2019 | 59.05 | 59.78 | 58.68 | 58.94 | 178,667 | +0.14(+0.23%) |
Apr 12, 2019 | 59.24 | 59.77 | 58.37 | 58.81 | 236,229 | +0.08(+0.13%) |
Apr 11, 2019 | 59.18 | 59.50 | 58.59 | 58.73 | 193,819 | -0.45(-0.77%) |
Apr 10, 2019 | 57.79 | 59.46 | 57.64 | 59.18 | 370,110 | +1.50(+2.59%) |
Apr 09, 2019 | 57.69 | 58.15 | 57.46 | 57.69 | 215,880 | -0.29(-0.50%) |
Apr 08, 2019 | 58.05 | 58.49 | 57.47 | 57.98 | 128,850 | -0.27(-0.46%) |
Apr 05, 2019 | 57.54 | 58.27 | 57.27 | 58.25 | 242,446 | +0.92(+1.60%) |
Apr 04, 2019 | 57.98 | 58.19 | 57.19 | 57.33 | 183,233 | -0.54(-0.93%) |
Apr 03, 2019 | 57.92 | 58.61 | 57.64 | 57.87 | 207,685 | +0.43(+0.76%) |
Apr 02, 2019 | 58.11 | 58.62 | 57.07 | 57.44 | 163,833 | -0.54(-0.93%) |
Apr 01, 2019 | 57.87 | 58.08 | 56.78 | 57.98 | 287,624 | +0.46(+0.81%) |
Mar 29, 2019 | 57.63 | 57.77 | 57.15 | 57.51 | 327,613 | +0.27(+0.47%) |
Mar 28, 2019 | 56.55 | 57.36 | 56.35 | 57.24 | 193,309 | +0.79(+1.40%) |
Mar 27, 2019 | 56.78 | 57.29 | 55.72 | 56.45 | 192,890 | -0.24(-0.43%) |
Mar 26, 2019 | 55.83 | 57.28 | 55.83 | 56.69 | 210,436 | +0.49(+0.88%) |
Mar 25, 2019 | 55.66 | 56.55 | 55.31 | 56.20 | 210,629 | +0.38(+0.67%) |
Mar 22, 2019 | 57.21 | 57.21 | 55.81 | 55.83 | 262,442 | -1.77(-3.07%) |
Mar 21, 2019 | 56.50 | 57.72 | 56.50 | 57.59 | 225,456 | +0.97(+1.72%) |
Mar 20, 2019 | 56.83 | 57.44 | 56.42 | 56.62 | 184,528 | -0.29(-0.51%) |
Mar 19, 2019 | 57.03 | 57.60 | 56.78 | 56.91 | 385,941 | +0.14(+0.26%) |
Mar 18, 2019 | 56.87 | 57.33 | 56.40 | 56.76 | 263,672 | +0.06(+0.10%) |
Mar 15, 2019 | 56.66 | 57.31 | 56.48 | 56.70 | 538,251 | +0.10(+0.17%) |
Mar 14, 2019 | 56.72 | 56.88 | 56.29 | 56.61 | 229,559 | -0.17(-0.31%) |
Mar 13, 2019 | 56.55 | 57.05 | 56.01 | 56.78 | 187,693 | +0.53(+0.94%) |
Mar 12, 2019 | 56.66 | 56.93 | 56.09 | 56.25 | 181,670 | -0.25(-0.44%) |
Mar 11, 2019 | 55.59 | 56.50 | 55.31 | 56.50 | 380,346 | +1.13(+2.04%) |
Mar 08, 2019 | 55.50 | 55.91 | 55.26 | 55.37 | 230,945 | -0.33(-0.59%) |
Mar 07, 2019 | 56.09 | 56.09 | 55.50 | 55.70 | 165,583 | -0.18(-0.33%) |
Mar 06, 2019 | 57.18 | 57.49 | 55.78 | 55.88 | 458,997 | -1.16(-2.03%) |
Mar 05, 2019 | 57.91 | 58.20 | 57.03 | 57.04 | 255,294 | -0.84(-1.45%) |
Mar 04, 2019 | 58.58 | 59.10 | 57.44 | 57.88 | 394,050 | -0.65(-1.10%) |
Mar 01, 2019 | 58.16 | 58.72 | 57.74 | 58.53 | 256,744 | +0.60(+1.03%) |
Feb 28, 2019 | 57.73 | 58.41 | 57.29 | 57.93 | 321,850 | +0.31(+0.54%) |
Feb 27, 2019 | 57.11 | 57.76 | 57.02 | 57.62 | 214,649 | +0.38(+0.66%) |
Feb 26, 2019 | 57.35 | 57.72 | 56.95 | 57.24 | 258,503 | -0.07(-0.12%) |
Feb 25, 2019 | 57.44 | 58.04 | 57.01 | 57.31 | 300,987 | +0.15(+0.27%) |
Feb 22, 2019 | 57.17 | 57.55 | 56.71 | 57.16 | 201,106 | +0.02(+0.03%) |
Feb 21, 2019 | 57.72 | 57.72 | 56.74 | 57.14 | 232,821 | -0.57(-0.99%) |
Feb 20, 2019 | 56.75 | 57.88 | 56.72 | 57.71 | 314,637 | +1.03(+1.82%) |
Feb 19, 2019 | 56.42 | 57.42 | 56.36 | 56.67 | 496,440 | -0.17(-0.31%) |
Feb 15, 2019 | 55.79 | 56.89 | 55.69 | 56.85 | 577,519 | +1.42(+2.56%) |
Feb 14, 2019 | 55.63 | 56.25 | 55.35 | 55.43 | 404,215 | -0.55(-0.98%) |
Feb 13, 2019 | 54.64 | 56.03 | 54.59 | 55.98 | 534,495 | +1.33(+2.44%) |
Feb 12, 2019 | 54.95 | 55.02 | 54.21 | 54.65 | 583,430 | -0.11(-0.19%) |
Feb 11, 2019 | 54.36 | 54.83 | 53.61 | 54.75 | 638,498 | +0.73(+1.36%) |
Feb 08, 2019 | 52.82 | 54.02 | 52.53 | 54.02 | 344,088 | +0.80(+1.50%) |
Feb 07, 2019 | 52.82 | 53.31 | 52.25 | 53.22 | 371,182 | -0.10(-0.18%) |
Feb 06, 2019 | 53.14 | 53.55 | 52.67 | 53.32 | 257,914 | +0.07(+0.13%) |
Feb 05, 2019 | 52.94 | 53.61 | 52.34 | 53.25 | 408,854 | +0.39(+0.75%) |
Feb 04, 2019 | 51.78 | 52.88 | 51.49 | 52.86 | 600,148 | +1.05(+2.03%) |
Feb 01, 2019 | 53.34 | 53.50 | 51.19 | 51.81 | 560,986 | -1.35(-2.54%) |
Jan 31, 2019 | 52.97 | 53.46 | 50.46 | 53.15 | 1,195,847 | +4.64(+9.57%) |
Jan 30, 2019 | 47.46 | 48.82 | 47.03 | 48.51 | 478,047 | +1.70(+3.62%) |
Jan 29, 2019 | 47.21 | 48.11 | 46.73 | 46.82 | 777,604 | -0.39(-0.82%) |
Jan 28, 2019 | 49.96 | 49.96 | 46.91 | 47.20 | 645,864 | -3.09(-6.15%) |
Jan 25, 2019 | 50.35 | 50.65 | 50.23 | 50.29 | 235,794 | +0.18(+0.37%) |
Jan 24, 2019 | 50.88 | 51.37 | 49.86 | 50.11 | 476,882 | -0.58(-1.14%) |
Jan 23, 2019 | 50.95 | 51.13 | 50.05 | 50.69 | 321,667 | +0.07(+0.13%) |
Jan 22, 2019 | 51.24 | 51.57 | 49.91 | 50.62 | 382,340 | -0.91(-1.76%) |
Jan 18, 2019 | 50.87 | 52.13 | 50.60 | 51.53 | 468,994 | +0.67(+1.33%) |
Jan 17, 2019 | 50.32 | 51.25 | 50.10 | 50.85 | 753,688 | +0.33(+0.65%) |
Jan 16, 2019 | 51.02 | 51.02 | 50.16 | 50.53 | 428,726 | -0.46(-0.91%) |
Jan 15, 2019 | 50.70 | 51.24 | 50.35 | 50.99 | 156,391 | +0.37(+0.72%) |
Jan 14, 2019 | 51.03 | 51.55 | 50.57 | 50.62 | 178,059 | -0.67(-1.31%) |
Jan 11, 2019 | 51.25 | 51.87 | 50.95 | 51.30 | 387,800 | -0.25(-0.49%) |
Jan 10, 2019 | 50.67 | 51.67 | 50.47 | 51.55 | 287,220 | +0.64(+1.25%) |
Jan 09, 2019 | 50.71 | 51.48 | 49.02 | 50.91 | 217,467 | +0.39(+0.76%) |
Jan 08, 2019 | 49.28 | 50.80 | 48.44 | 50.53 | 461,093 | +1.72(+3.53%) |
Jan 07, 2019 | 49.21 | 49.77 | 48.45 | 48.80 | 369,821 | -0.68(-1.38%) |
Jan 04, 2019 | 48.79 | 49.78 | 48.54 | 49.49 | 337,650 | +1.29(+2.68%) |
Jan 03, 2019 | 48.89 | 49.26 | 48.14 | 48.19 | 276,453 | -1.09(-2.21%) |
Jan 02, 2019 | 48.96 | 49.49 | 48.36 | 49.28 | 365,943 | -0.58(-1.16%) |
Dec 31, 2018 | 49.37 | 49.91 | 48.91 | 49.86 | 233,302 | +0.51(+1.03%) |
Dec 28, 2018 | 49.47 | 50.04 | 48.71 | 49.35 | 297,572 | -0.01(-0.02%) |
Dec 27, 2018 | 48.67 | 49.53 | 48.05 | 49.36 | 289,166 | -0.10(-0.19%) |
Dec 26, 2018 | 47.52 | 49.52 | 47.00 | 49.46 | 287,577 | +2.19(+4.63%) |
Dec 24, 2018 | 48.05 | 48.32 | 47.22 | 47.27 | 149,824 | -0.77(-1.60%) |
Dec 21, 2018 | 50.10 | 50.19 | 47.60 | 48.04 | 807,683 | -2.05(-4.10%) |
Dec 20, 2018 | 50.62 | 51.01 | 49.43 | 50.09 | 327,965 | -0.58(-1.14%) |
Dec 19, 2018 | 51.60 | 52.49 | 50.14 | 50.67 | 363,211 | -0.99(-1.92%) |
Dec 18, 2018 | 51.09 | 52.43 | 50.99 | 51.66 | 400,511 | +1.00(+1.98%) |
Dec 17, 2018 | 52.25 | 52.71 | 50.38 | 50.66 | 348,840 | -1.89(-3.59%) |
Dec 14, 2018 | 51.82 | 52.82 | 51.82 | 52.55 | 407,735 | +0.38(+0.72%) |
Dec 13, 2018 | 52.75 | 53.15 | 52.03 | 52.17 | 292,921 | -0.60(-1.13%) |
Dec 12, 2018 | 53.36 | 53.99 | 52.75 | 52.77 | 267,414 | -0.03(-0.05%) |
Dec 11, 2018 | 52.37 | 54.04 | 52.12 | 52.80 | 438,032 | +0.97(+1.88%) |
Dec 10, 2018 | 52.40 | 53.48 | 50.87 | 51.83 | 624,341 | -0.75(-1.43%) |
Dec 07, 2018 | 53.30 | 54.52 | 51.99 | 52.58 | 455,288 | -0.96(-1.80%) |
Dec 06, 2018 | 52.80 | 53.84 | 51.98 | 53.54 | 618,566 | +0.31(+0.58%) |
Dec 04, 2018 | 56.87 | 57.57 | 53.13 | 53.23 | 761,479 | -3.63(-6.39%) |
Dec 03, 2018 | 59.12 | 59.23 | 56.05 | 56.86 | 582,927 | -1.85(-3.15%) |
Nov 30, 2018 | 58.54 | 59.38 | 58.06 | 58.71 | 394,133 | +0.11(+0.18%) |
Nov 29, 2018 | 59.46 | 59.85 | 58.12 | 58.61 | 415,608 | -0.83(-1.39%) |
Nov 28, 2018 | 59.12 | 59.91 | 58.18 | 59.43 | 465,677 | +0.37(+0.63%) |
Nov 27, 2018 | 59.97 | 60.45 | 58.99 | 59.06 | 225,636 | -1.28(-2.12%) |
Nov 26, 2018 | 59.58 | 60.61 | 58.68 | 60.34 | 297,289 | +1.12(+1.88%) |
Nov 23, 2018 | 59.67 | 60.43 | 59.13 | 59.22 | 149,387 | -1.03(-1.71%) |
Nov 21, 2018 | 60.25 | 60.25 | 60.25 | 0 | -0.73(-1.20%) | |
Nov 20, 2018 | 62.59 | 63.46 | 60.80 | 60.98 | 295,185 | -1.98(-3.15%) |
Nov 19, 2018 | 62.55 | 63.39 | 62.48 | 62.96 | 371,674 | +0.15(+0.24%) |
Nov 16, 2018 | 63.10 | 64.17 | 62.29 | 62.81 | 530,659 | -0.74(-1.16%) |
Nov 15, 2018 | 62.17 | 63.76 | 61.52 | 63.55 | 358,753 | +1.12(+1.79%) |
Nov 14, 2018 | 64.51 | 65.17 | 62.35 | 62.43 | 288,628 | -1.53(-2.39%) |
Nov 13, 2018 | 64.39 | 65.51 | 63.84 | 63.96 | 224,931 | -0.17(-0.27%) |
Nov 12, 2018 | 66.54 | 66.54 | 63.92 | 64.14 | 396,785 | -1.99(-3.01%) |
Nov 09, 2018 | 68.98 | 69.47 | 65.94 | 66.12 | 348,086 | -3.40(-4.89%) |
Nov 08, 2018 | 66.33 | 69.75 | 65.22 | 69.53 | 530,359 | +3.38(+5.12%) |
Nov 07, 2018 | 64.55 | 66.39 | 64.23 | 66.14 | 478,218 | +1.60(+2.47%) |
Nov 06, 2018 | 63.76 | 65.09 | 63.76 | 64.55 | 356,618 | +0.54(+0.84%) |
Nov 05, 2018 | 63.35 | 64.37 | 63.12 | 64.01 | 295,437 | +0.46(+0.73%) |
Nov 02, 2018 | 63.28 | 64.58 | 62.90 | 63.55 | 253,314 | +0.71(+1.13%) |
Nov 01, 2018 | 63.49 | 64.08 | 62.25 | 62.84 | 276,243 | -0.64(-1.01%) |
Oct 31, 2018 | 64.82 | 65.36 | 63.39 | 63.48 | 467,245 | -0.61(-0.94%) |
Oct 30, 2018 | 63.07 | 64.52 | 61.18 | 64.09 | 163,834 | +1.06(+1.68%) |
Oct 29, 2018 | 67.33 | 67.33 | 62.40 | 63.03 | 268,399 | -0.10(-0.15%) |
Oct 26, 2018 | 62.45 | 64.19 | 61.90 | 63.13 | 170,818 | +0.08(+0.12%) |
Oct 25, 2018 | 61.88 | 63.67 | 61.56 | 63.05 | 228,480 | +1.37(+2.21%) |
Oct 24, 2018 | 63.51 | 64.38 | 61.54 | 61.68 | 227,560 | -1.77(-2.79%) |
Oct 23, 2018 | 64.37 | 64.37 | 62.36 | 63.45 | 190,388 | -0.76(-1.18%) |
Oct 22, 2018 | 64.01 | 64.82 | 63.77 | 64.21 | 136,686 | +0.26(+0.41%) |
Oct 19, 2018 | 64.19 | 65.11 | 63.86 | 63.95 | 254,666 | -0.38(-0.60%) |
Oct 18, 2018 | 63.47 | 64.62 | 63.36 | 64.34 | 302,382 | +0.52(+0.81%) |
Oct 17, 2018 | 63.92 | 64.55 | 62.90 | 63.82 | 159,755 | -0.38(-0.60%) |
Oct 16, 2018 | 62.68 | 64.40 | 62.41 | 64.20 | 212,634 | +1.89(+3.04%) |
Oct 15, 2018 | 61.77 | 63.05 | 61.18 | 62.31 | 217,831 | +0.26(+0.42%) |
Oct 12, 2018 | 62.52 | 62.94 | 61.47 | 62.05 | 273,704 | +0.38(+0.62%) |
Oct 11, 2018 | 62.39 | 63.77 | 61.57 | 61.66 | 255,107 | -1.35(-2.14%) |
Oct 10, 2018 | 65.32 | 65.60 | 62.84 | 63.01 | 302,884 | -2.61(-3.98%) |
Oct 09, 2018 | 64.83 | 65.92 | 64.77 | 65.62 | 214,884 | +0.64(+0.99%) |
Oct 08, 2018 | 66.05 | 66.35 | 64.63 | 64.98 | 219,006 | -0.63(-0.97%) |
Oct 05, 2018 | 65.56 | 66.09 | 65.13 | 65.62 | 184,550 | +0.19(+0.29%) |
Oct 04, 2018 | 65.91 | 66.09 | 65.26 | 65.42 | 187,992 | -0.51(-0.77%) |
Oct 03, 2018 | 65.27 | 66.70 | 65.25 | 65.93 | 189,800 | +0.78(+1.20%) |
Oct 02, 2018 | 65.62 | 65.96 | 65.03 | 65.15 | 224,487 | -0.33(-0.50%) |
Oct 01, 2018 | 66.33 | 66.92 | 65.29 | 65.48 | 307,729 | -0.17(-0.26%) |
Sep 28, 2018 | 64.88 | 65.99 | 64.88 | 65.65 | 301,792 | +0.58(+0.89%) |
Sep 27, 2018 | 65.13 | 65.46 | 64.74 | 65.08 | 355,556 | -0.14(-0.22%) |
Sep 26, 2018 | 65.75 | 66.04 | 64.98 | 65.22 | 297,642 | -0.58(-0.88%) |
Sep 25, 2018 | 66.42 | 66.71 | 65.75 | 65.80 | 291,079 | -0.62(-0.94%) |
Sep 24, 2018 | 66.18 | 66.66 | 65.51 | 66.42 | 238,724 | +0.10(+0.14%) |
Sep 21, 2018 | 66.66 | 67.53 | 66.23 | 66.33 | 633,338 | -0.34(-0.50%) |
Sep 20, 2018 | 66.62 | 67.10 | 66.18 | 66.66 | 243,025 | +0.29(+0.43%) |
Sep 19, 2018 | 68.15 | 68.15 | 65.65 | 66.37 | 336,114 | -1.87(-2.75%) |
Sep 18, 2018 | 68.44 | 69.07 | 68.18 | 68.25 | 139,642 | -0.10(-0.14%) |
Sep 17, 2018 | 69.11 | 69.11 | 67.91 | 68.35 | 256,945 | -0.62(-0.91%) |
Sep 14, 2018 | 67.72 | 69.40 | 67.48 | 68.97 | 277,969 | +1.06(+1.56%) |
Sep 13, 2018 | 67.48 | 68.87 | 67.48 | 67.91 | 159,918 | +0.14(+0.21%) |
Sep 12, 2018 | 67.38 | 67.94 | 66.66 | 67.77 | 193,024 | +0.43(+0.64%) |
Sep 11, 2018 | 67.19 | 67.72 | 66.62 | 67.34 | 183,397 | -0.29(-0.43%) |
Sep 10, 2018 | 68.15 | 68.26 | 67.24 | 67.62 | 232,583 | -0.19(-0.28%) |
Sep 07, 2018 | 67.38 | 68.39 | 66.13 | 67.82 | 171,234 | +0.19(+0.28%) |
Sep 06, 2018 | 67.48 | 68.11 | 67.14 | 67.62 | 147,738 | +0.14(+0.21%) |
Sep 05, 2018 | 67.14 | 67.86 | 66.47 | 67.48 | 327,246 | +0.29(+0.43%) |
Sep 04, 2018 | 66.90 | 67.29 | 66.42 | 67.19 | 201,177 | +0.10(+0.14%) |
Aug 31, 2018 | 67.10 | 67.10 | 67.10 | 0 | +0.82(+1.23%) | |
Aug 30, 2018 | 66.76 | 67.00 | 66.18 | 66.28 | 201,891 | -0.58(-0.86%) |
Aug 29, 2018 | 66.37 | 67.10 | 65.99 | 66.86 | 217,946 | +0.62(+0.94%) |
Aug 28, 2018 | 67.10 | 68.25 | 65.82 | 66.23 | 220,135 | -0.72(-1.08%) |
Aug 27, 2018 | 67.29 | 67.38 | 66.86 | 66.95 | 163,606 | -0.05(-0.07%) |
Aug 24, 2018 | 67.19 | 67.53 | 66.76 | 67.00 | 152,924 | -0.24(-0.36%) |
Aug 23, 2018 | 67.19 | 67.53 | 66.90 | 67.24 | 174,928 | -0.14(-0.21%) |
Aug 22, 2018 | 67.77 | 67.77 | 67.14 | 67.38 | 199,057 | -0.24(-0.36%) |
Aug 21, 2018 | 66.81 | 67.82 | 66.81 | 67.62 | 251,521 | +0.82(+1.22%) |
Aug 20, 2018 | 67.53 | 67.67 | 66.71 | 66.81 | 233,054 | -0.62(-0.93%) |
Aug 17, 2018 | 66.66 | 67.53 | 66.47 | 67.43 | 195,889 | +0.53(+0.79%) |
Aug 16, 2018 | 66.81 | 67.38 | 66.47 | 66.90 | 277,503 | +0.24(+0.36%) |
Aug 15, 2018 | 67.38 | 67.58 | 66.47 | 66.66 | 117,814 | -0.85(-1.25%) |
Aug 14, 2018 | 66.74 | 67.89 | 66.65 | 67.51 | 178,182 | +0.86(+1.30%) |
Aug 13, 2018 | 65.83 | 67.37 | 65.78 | 66.65 | 227,471 | +0.77(+1.17%) |
Aug 10, 2018 | 64.97 | 66.65 | 64.87 | 65.88 | 274,380 | +0.53(+0.81%) |
Aug 09, 2018 | 66.07 | 66.26 | 65.25 | 65.35 | 329,967 | -0.77(-1.16%) |
Aug 08, 2018 | 66.60 | 66.65 | 65.06 | 66.12 | 340,293 | -0.29(-0.43%) |
Aug 07, 2018 | 66.07 | 67.89 | 65.88 | 66.41 | 561,284 | +0.58(+0.87%) |
Aug 06, 2018 | 63.53 | 66.21 | 62.57 | 65.83 | 435,555 | +3.02(+4.81%) |
Aug 03, 2018 | 63.43 | 63.72 | 62.04 | 62.81 | 582,316 | -0.62(-0.98%) |
Aug 02, 2018 | 62.38 | 64.20 | 60.84 | 63.43 | 824,376 | +4.94(+8.45%) |