Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 66.94 | 69.04 | 66.59 | 66.70 | 225,623 | -0.47(-0.70%) |
Jul 30, 2019 | 61.94 | 69.29 | 61.90 | 67.17 | 419,881 | +6.57(+10.85%) |
Jul 29, 2019 | 63.08 | 63.19 | 60.33 | 60.59 | 113,454 | -2.51(-3.97%) |
Jul 26, 2019 | 62.52 | 63.32 | 61.67 | 63.10 | 144,854 | +0.84(+1.36%) |
Jul 25, 2019 | 61.37 | 62.34 | 60.44 | 62.26 | 201,753 | +0.88(+1.44%) |
Jul 24, 2019 | 59.27 | 61.37 | 59.07 | 61.37 | 167,910 | +1.95(+3.29%) |
Jul 23, 2019 | 59.48 | 60.20 | 58.99 | 59.42 | 166,571 | +0.48(+0.81%) |
Jul 22, 2019 | 58.81 | 59.53 | 57.85 | 58.94 | 108,225 | +0.67(+1.14%) |
Jul 19, 2019 | 57.96 | 59.71 | 57.96 | 58.28 | 128,026 | +0.12(+0.21%) |
Jul 18, 2019 | 58.27 | 58.53 | 57.88 | 58.15 | 71,458 | -0.23(-0.39%) |
Jul 17, 2019 | 59.34 | 59.51 | 58.17 | 58.38 | 101,789 | -1.03(-1.74%) |
Jul 16, 2019 | 58.75 | 60.13 | 58.09 | 59.41 | 68,940 | +0.64(+1.09%) |
Jul 15, 2019 | 58.91 | 59.06 | 58.02 | 58.77 | 96,922 | +0.08(+0.14%) |
Jul 12, 2019 | 57.34 | 58.89 | 57.34 | 58.69 | 160,937 | +1.51(+2.64%) |
Jul 11, 2019 | 58.58 | 59.02 | 56.63 | 57.18 | 130,502 | -1.31(-2.25%) |
Jul 10, 2019 | 60.11 | 60.55 | 58.40 | 58.49 | 101,857 | -1.22(-2.04%) |
Jul 09, 2019 | 59.52 | 60.11 | 59.20 | 59.71 | 79,123 | -0.25(-0.42%) |
Jul 08, 2019 | 59.75 | 60.70 | 59.75 | 59.97 | 85,370 | -0.28(-0.47%) |
Jul 05, 2019 | 59.51 | 60.32 | 58.90 | 60.25 | 56,024 | +0.19(+0.31%) |
Jul 03, 2019 | 59.53 | 60.06 | 59.32 | 60.06 | 33,763 | +0.98(+1.65%) |
Jul 02, 2019 | 59.80 | 59.80 | 58.65 | 59.08 | 136,835 | -0.81(-1.35%) |
Jul 01, 2019 | 60.95 | 61.03 | 59.46 | 59.89 | 109,651 | -0.05(-0.08%) |
Jun 28, 2019 | 60.32 | 60.68 | 59.80 | 59.94 | 338,278 | -0.05(-0.08%) |
Jun 27, 2019 | 60.27 | 60.47 | 59.36 | 59.98 | 229,181 | -0.27(-0.45%) |
Jun 26, 2019 | 59.93 | 60.92 | 59.73 | 60.26 | 113,109 | +0.59(+0.99%) |
Jun 25, 2019 | 60.42 | 61.00 | 59.65 | 59.67 | 155,436 | -0.84(-1.40%) |
Jun 24, 2019 | 60.77 | 60.95 | 60.25 | 60.51 | 85,752 | -0.01(-0.02%) |
Jun 21, 2019 | 60.63 | 61.28 | 60.41 | 60.52 | 149,967 | -0.54(-0.88%) |
Jun 20, 2019 | 60.89 | 61.73 | 60.49 | 61.05 | 87,930 | +1.09(+1.82%) |
Jun 19, 2019 | 59.39 | 60.21 | 58.99 | 59.97 | 132,208 | +0.43(+0.73%) |
Jun 18, 2019 | 58.51 | 60.18 | 58.24 | 59.53 | 44,341 | +1.61(+2.79%) |
Jun 17, 2019 | 58.25 | 58.54 | 57.65 | 57.92 | 74,088 | -0.17(-0.29%) |
Jun 14, 2019 | 58.65 | 58.90 | 58.07 | 58.09 | 87,232 | -0.54(-0.93%) |
Jun 13, 2019 | 58.27 | 59.00 | 57.90 | 58.63 | 74,460 | +0.97(+1.68%) |
Jun 12, 2019 | 58.29 | 58.35 | 57.30 | 57.67 | 66,194 | -0.62(-1.06%) |
Jun 11, 2019 | 59.15 | 59.53 | 57.89 | 58.29 | 65,659 | +0.05(+0.08%) |
Jun 10, 2019 | 58.11 | 59.01 | 58.11 | 58.24 | 74,862 | +0.57(+0.99%) |
Jun 07, 2019 | 57.29 | 58.27 | 57.06 | 57.67 | 106,830 | +0.75(+1.32%) |
Jun 06, 2019 | 56.98 | 57.45 | 55.29 | 56.91 | 90,191 | +0.05(+0.08%) |
Jun 05, 2019 | 56.86 | 57.21 | 56.24 | 56.87 | 89,360 | +0.09(+0.17%) |
Jun 04, 2019 | 55.06 | 56.81 | 54.31 | 56.77 | 78,501 | +2.60(+4.80%) |
Jun 03, 2019 | 51.82 | 54.28 | 51.82 | 54.17 | 190,769 | +2.30(+4.43%) |
May 31, 2019 | 53.04 | 53.04 | 51.82 | 51.87 | 111,893 | -2.02(-3.75%) |
May 30, 2019 | 54.72 | 55.16 | 53.54 | 53.89 | 100,104 | -0.64(-1.18%) |
May 29, 2019 | 54.86 | 55.27 | 53.68 | 54.54 | 146,864 | -0.70(-1.27%) |
May 28, 2019 | 55.86 | 56.40 | 55.14 | 55.24 | 127,183 | -0.38(-0.69%) |
May 24, 2019 | 56.19 | 56.19 | 55.15 | 55.62 | 57,979 | +0.02(+0.03%) |
May 23, 2019 | 55.62 | 55.70 | 54.47 | 55.60 | 170,034 | -0.75(-1.33%) |
May 22, 2019 | 57.26 | 57.30 | 56.34 | 56.35 | 98,512 | -1.13(-1.97%) |
May 21, 2019 | 57.53 | 58.03 | 57.02 | 57.48 | 123,833 | +0.51(+0.90%) |
May 20, 2019 | 56.88 | 57.44 | 56.58 | 56.97 | 134,811 | -0.39(-0.68%) |
May 17, 2019 | 58.19 | 58.81 | 57.33 | 57.36 | 69,425 | -1.60(-2.71%) |
May 16, 2019 | 59.41 | 60.11 | 58.92 | 58.96 | 84,315 | -0.09(-0.16%) |
May 15, 2019 | 57.65 | 59.26 | 57.57 | 59.05 | 88,159 | +0.75(+1.28%) |
May 14, 2019 | 58.27 | 58.78 | 57.45 | 58.30 | 87,709 | +0.26(+0.45%) |
May 13, 2019 | 59.86 | 60.08 | 57.83 | 58.04 | 131,724 | -3.28(-5.35%) |
May 10, 2019 | 61.29 | 61.60 | 59.85 | 61.32 | 82,368 | +0.06(+0.09%) |
May 09, 2019 | 60.12 | 61.36 | 59.88 | 61.27 | 108,137 | +0.50(+0.83%) |
May 08, 2019 | 61.69 | 61.75 | 60.61 | 60.76 | 110,343 | -0.83(-1.35%) |
May 07, 2019 | 61.69 | 62.28 | 60.92 | 61.60 | 103,567 | -1.11(-1.77%) |
May 06, 2019 | 61.35 | 62.76 | 61.17 | 62.71 | 145,012 | -0.10(-0.16%) |
May 03, 2019 | 61.60 | 62.85 | 61.39 | 62.81 | 162,598 | +2.24(+3.70%) |
May 02, 2019 | 61.46 | 62.81 | 59.25 | 60.57 | 533,685 | -7.49(-11.00%) |
May 01, 2019 | 70.04 | 70.04 | 67.85 | 68.06 | 349,532 | -1.42(-2.05%) |
Apr 30, 2019 | 69.92 | 70.79 | 69.32 | 69.48 | 193,611 | -0.45(-0.64%) |
Apr 29, 2019 | 68.09 | 70.12 | 68.09 | 69.92 | 128,912 | +2.12(+3.13%) |
Apr 26, 2019 | 67.54 | 68.25 | 66.98 | 67.80 | 169,872 | +0.31(+0.46%) |
Apr 25, 2019 | 69.49 | 69.49 | 67.19 | 67.49 | 163,077 | -2.52(-3.60%) |
Apr 24, 2019 | 69.85 | 70.70 | 69.48 | 70.02 | 175,674 | +0.19(+0.27%) |
Apr 23, 2019 | 67.74 | 69.98 | 67.68 | 69.83 | 190,557 | +2.38(+3.53%) |
Apr 22, 2019 | 66.87 | 67.67 | 66.51 | 67.45 | 169,058 | +0.43(+0.64%) |
Apr 18, 2019 | 66.11 | 67.46 | 66.11 | 67.02 | 82,796 | +0.89(+1.34%) |
Apr 17, 2019 | 67.05 | 67.47 | 66.08 | 66.13 | 120,656 | -0.55(-0.83%) |
Apr 16, 2019 | 66.90 | 67.17 | 66.56 | 66.68 | 140,828 | +0.06(+0.08%) |
Apr 15, 2019 | 67.05 | 67.61 | 66.39 | 66.62 | 183,046 | -0.44(-0.66%) |
Apr 12, 2019 | 66.75 | 67.31 | 66.69 | 67.06 | 102,907 | +1.05(+1.59%) |
Apr 11, 2019 | 65.37 | 66.24 | 65.25 | 66.02 | 158,039 | +0.72(+1.10%) |
Apr 10, 2019 | 64.27 | 65.50 | 64.01 | 65.30 | 178,643 | +1.11(+1.73%) |
Apr 09, 2019 | 64.79 | 64.79 | 64.04 | 64.18 | 114,244 | -1.14(-1.75%) |
Apr 08, 2019 | 64.53 | 65.35 | 63.86 | 65.33 | 77,193 | +0.36(+0.56%) |
Apr 05, 2019 | 64.18 | 65.35 | 64.18 | 64.96 | 122,590 | +0.97(+1.52%) |
Apr 04, 2019 | 62.89 | 64.31 | 62.81 | 63.99 | 93,546 | +1.23(+1.97%) |
Apr 03, 2019 | 62.72 | 63.49 | 62.24 | 62.75 | 150,581 | +0.48(+0.77%) |
Apr 02, 2019 | 61.45 | 62.32 | 61.23 | 62.28 | 113,086 | +0.78(+1.26%) |
Apr 01, 2019 | 61.20 | 61.73 | 60.79 | 61.50 | 119,390 | +1.25(+2.08%) |
Mar 29, 2019 | 61.29 | 61.32 | 59.92 | 60.25 | 159,923 | -0.47(-0.77%) |
Mar 28, 2019 | 59.56 | 60.96 | 59.56 | 60.72 | 101,175 | +1.36(+2.28%) |
Mar 27, 2019 | 59.51 | 59.94 | 58.62 | 59.36 | 191,976 | -0.47(-0.78%) |
Mar 26, 2019 | 60.48 | 60.76 | 59.52 | 59.83 | 104,185 | +0.09(+0.16%) |
Mar 25, 2019 | 59.30 | 60.45 | 58.89 | 59.74 | 81,630 | +0.43(+0.73%) |
Mar 22, 2019 | 62.73 | 63.15 | 59.26 | 59.30 | 100,661 | -3.97(-6.28%) |
Mar 21, 2019 | 62.03 | 63.92 | 62.03 | 63.28 | 124,689 | +1.03(+1.65%) |
Mar 20, 2019 | 62.82 | 62.89 | 61.43 | 62.25 | 165,890 | -0.65(-1.03%) |
Mar 19, 2019 | 63.80 | 64.16 | 62.55 | 62.89 | 118,514 | -0.41(-0.65%) |
Mar 18, 2019 | 61.37 | 63.42 | 61.18 | 63.31 | 222,200 | +2.37(+3.88%) |
Mar 15, 2019 | 60.72 | 61.59 | 60.64 | 60.94 | 225,925 | +0.36(+0.59%) |
Mar 14, 2019 | 61.74 | 61.74 | 60.45 | 60.59 | 89,857 | -1.08(-1.76%) |
Mar 13, 2019 | 62.29 | 63.18 | 61.31 | 61.67 | 138,100 | -0.29(-0.47%) |
Mar 12, 2019 | 63.52 | 63.52 | 61.73 | 61.96 | 98,242 | -1.56(-2.46%) |
Mar 11, 2019 | 62.10 | 64.07 | 62.10 | 63.52 | 121,567 | +1.14(+1.83%) |
Mar 08, 2019 | 61.29 | 62.53 | 60.99 | 62.38 | 96,596 | +0.52(+0.85%) |
Mar 07, 2019 | 64.19 | 64.58 | 61.50 | 61.86 | 117,412 | -2.47(-3.84%) |
Mar 06, 2019 | 64.14 | 64.86 | 63.93 | 64.33 | 165,579 | +0.13(+0.20%) |
Mar 05, 2019 | 64.18 | 65.07 | 63.98 | 64.19 | 95,817 | -0.05(-0.07%) |
Mar 04, 2019 | 64.40 | 64.94 | 63.57 | 64.24 | 127,016 | +0.06(+0.09%) |
Mar 01, 2019 | 64.46 | 64.58 | 63.60 | 64.19 | 132,591 | +0.30(+0.47%) |
Feb 28, 2019 | 65.51 | 65.51 | 63.82 | 63.89 | 89,678 | -1.50(-2.29%) |
Feb 27, 2019 | 65.16 | 65.56 | 64.43 | 65.39 | 86,084 | +0.07(+0.10%) |
Feb 26, 2019 | 64.98 | 65.67 | 64.53 | 65.32 | 148,332 | +0.42(+0.65%) |
Feb 25, 2019 | 65.36 | 66.82 | 64.88 | 64.90 | 124,392 | -0.30(-0.46%) |
Feb 22, 2019 | 66.42 | 66.42 | 64.89 | 65.20 | 155,566 | -0.82(-1.24%) |
Feb 21, 2019 | 66.90 | 67.35 | 65.93 | 66.02 | 174,568 | -0.96(-1.43%) |
Feb 20, 2019 | 65.35 | 67.66 | 65.35 | 66.98 | 218,077 | +1.66(+2.54%) |
Feb 19, 2019 | 65.36 | 65.45 | 61.79 | 65.32 | 249,868 | -1.94(-2.88%) |
Feb 15, 2019 | 65.19 | 67.85 | 64.07 | 67.26 | 179,723 | +2.71(+4.20%) |
Feb 14, 2019 | 57.52 | 66.43 | 57.52 | 64.55 | 308,255 | +1.84(+2.93%) |
Feb 13, 2019 | 64.10 | 65.15 | 62.53 | 62.71 | 173,160 | -1.12(-1.75%) |
Feb 12, 2019 | 61.16 | 63.88 | 60.87 | 63.83 | 110,511 | +3.07(+5.06%) |
Feb 11, 2019 | 60.61 | 60.79 | 60.08 | 60.76 | 65,174 | +0.57(+0.94%) |
Feb 08, 2019 | 59.98 | 60.54 | 59.09 | 60.19 | 57,331 | -0.17(-0.28%) |
Feb 07, 2019 | 61.06 | 61.60 | 59.36 | 60.36 | 74,993 | -1.45(-2.35%) |
Feb 06, 2019 | 61.63 | 62.19 | 61.38 | 61.81 | 68,147 | +0.05(+0.08%) |
Feb 05, 2019 | 62.26 | 62.79 | 61.44 | 61.76 | 50,701 | -0.44(-0.70%) |
Feb 04, 2019 | 61.68 | 62.23 | 61.11 | 62.20 | 59,530 | +0.34(+0.56%) |
Feb 01, 2019 | 62.18 | 62.37 | 61.43 | 61.86 | 93,833 | +0.34(+0.55%) |
Jan 31, 2019 | 60.79 | 61.88 | 60.10 | 61.52 | 100,124 | +0.47(+0.78%) |
Jan 30, 2019 | 60.67 | 61.42 | 59.73 | 61.05 | 73,286 | +0.97(+1.61%) |
Jan 29, 2019 | 59.41 | 60.31 | 59.32 | 60.08 | 73,818 | +0.80(+1.35%) |
Jan 28, 2019 | 58.86 | 59.88 | 58.01 | 59.28 | 83,366 | -0.63(-1.06%) |
Jan 25, 2019 | 59.08 | 60.52 | 58.28 | 59.91 | 129,585 | +1.46(+2.50%) |
Jan 24, 2019 | 59.25 | 59.39 | 58.40 | 58.45 | 119,457 | -0.80(-1.35%) |
Jan 23, 2019 | 60.40 | 61.81 | 58.81 | 59.25 | 118,661 | -0.87(-1.44%) |
Jan 22, 2019 | 61.04 | 61.07 | 59.61 | 60.11 | 104,306 | -1.51(-2.45%) |
Jan 18, 2019 | 61.09 | 62.83 | 60.54 | 61.62 | 168,664 | +0.94(+1.55%) |
Jan 17, 2019 | 58.46 | 61.06 | 58.46 | 60.68 | 92,815 | +1.72(+2.92%) |
Jan 16, 2019 | 58.49 | 60.20 | 58.48 | 58.96 | 79,707 | +0.60(+1.02%) |
Jan 15, 2019 | 58.54 | 58.61 | 57.61 | 58.36 | 67,536 | -0.13(-0.22%) |
Jan 14, 2019 | 58.60 | 59.37 | 57.78 | 58.49 | 65,467 | -0.83(-1.40%) |
Jan 11, 2019 | 58.80 | 59.39 | 58.11 | 59.32 | 98,235 | -0.09(-0.16%) |
Jan 10, 2019 | 57.78 | 59.45 | 57.61 | 59.42 | 112,073 | +1.10(+1.88%) |
Jan 09, 2019 | 57.98 | 58.85 | 57.70 | 58.32 | 72,572 | +0.58(+1.00%) |
Jan 08, 2019 | 58.08 | 58.08 | 56.92 | 57.74 | 129,421 | +0.23(+0.40%) |
Jan 07, 2019 | 57.85 | 58.30 | 57.14 | 57.51 | 133,186 | -0.39(-0.68%) |
Jan 04, 2019 | 56.47 | 58.21 | 56.04 | 57.90 | 102,637 | +2.42(+4.37%) |
Jan 03, 2019 | 56.90 | 57.09 | 54.79 | 55.48 | 99,509 | -1.92(-3.34%) |
Jan 02, 2019 | 55.42 | 57.54 | 54.61 | 57.39 | 148,555 | +1.42(+2.53%) |
Dec 31, 2018 | 57.08 | 57.08 | 55.37 | 55.98 | 132,591 | -0.75(-1.33%) |
Dec 28, 2018 | 56.46 | 57.83 | 55.69 | 56.73 | 135,168 | +0.57(+1.01%) |
Dec 27, 2018 | 54.00 | 56.29 | 53.80 | 56.17 | 114,829 | +0.63(+1.14%) |
Dec 26, 2018 | 52.53 | 55.60 | 51.73 | 55.53 | 118,292 | +3.80(+7.35%) |
Dec 24, 2018 | 53.59 | 53.65 | 51.68 | 51.73 | 86,318 | -2.52(-4.65%) |
Dec 21, 2018 | 55.75 | 56.38 | 54.02 | 54.26 | 883,800 | -1.23(-2.22%) |
Dec 20, 2018 | 54.91 | 56.04 | 54.05 | 55.49 | 187,971 | +0.46(+0.83%) |
Dec 19, 2018 | 57.25 | 58.24 | 54.55 | 55.03 | 160,517 | -1.73(-3.05%) |
Dec 18, 2018 | 57.34 | 58.19 | 56.28 | 56.76 | 112,397 | +0.07(+0.13%) |
Dec 17, 2018 | 58.18 | 58.63 | 56.32 | 56.69 | 158,520 | -1.35(-2.33%) |
Dec 14, 2018 | 57.91 | 60.06 | 57.74 | 58.04 | 95,337 | -0.74(-1.25%) |
Dec 13, 2018 | 60.89 | 60.95 | 58.14 | 58.77 | 95,358 | -1.86(-3.07%) |
Dec 12, 2018 | 59.24 | 61.58 | 58.21 | 60.64 | 121,045 | +2.13(+3.65%) |
Dec 11, 2018 | 60.65 | 60.96 | 58.34 | 58.50 | 92,776 | -0.84(-1.41%) |
Dec 10, 2018 | 59.96 | 60.14 | 58.62 | 59.34 | 209,234 | -0.52(-0.87%) |
Dec 07, 2018 | 61.01 | 61.74 | 59.28 | 59.86 | 206,026 | -0.66(-1.09%) |
Dec 06, 2018 | 60.33 | 60.97 | 59.05 | 60.52 | 174,666 | -0.50(-0.82%) |
Dec 04, 2018 | 64.95 | 65.20 | 60.88 | 61.03 | 162,008 | -4.40(-6.72%) |
Dec 03, 2018 | 67.01 | 67.59 | 64.53 | 65.42 | 136,663 | +0.09(+0.14%) |
Nov 30, 2018 | 63.42 | 65.74 | 63.42 | 65.33 | 156,206 | +1.45(+2.27%) |
Nov 29, 2018 | 64.27 | 64.85 | 63.53 | 63.88 | 169,552 | -0.84(-1.31%) |
Nov 28, 2018 | 62.95 | 64.81 | 61.65 | 64.73 | 134,155 | +2.43(+3.90%) |
Nov 27, 2018 | 61.84 | 62.82 | 61.84 | 62.30 | 106,531 | -0.07(-0.12%) |
Nov 26, 2018 | 61.83 | 62.58 | 61.63 | 62.37 | 150,483 | +1.10(+1.80%) |
Nov 23, 2018 | 61.29 | 62.11 | 61.04 | 61.27 | 57,311 | -0.57(-0.92%) |
Nov 21, 2018 | 61.83 | 61.83 | 61.83 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 61.91 | 62.47 | 61.32 | 61.83 | 109,672 | -0.95(-1.51%) |
Nov 19, 2018 | 64.01 | 64.47 | 62.19 | 62.78 | 158,575 | -1.99(-3.07%) |
Nov 16, 2018 | 63.74 | 65.11 | 63.68 | 64.76 | 146,510 | +0.94(+1.47%) |
Nov 15, 2018 | 62.80 | 64.18 | 61.78 | 63.83 | 134,633 | +0.32(+0.51%) |
Nov 14, 2018 | 65.82 | 66.87 | 63.43 | 63.50 | 149,877 | -1.58(-2.42%) |
Nov 13, 2018 | 65.38 | 66.56 | 64.76 | 65.08 | 119,239 | +0.15(+0.23%) |
Nov 12, 2018 | 66.14 | 66.78 | 64.67 | 64.93 | 175,011 | -1.16(-1.76%) |
Nov 09, 2018 | 68.06 | 68.67 | 65.62 | 66.09 | 132,613 | -2.65(-3.85%) |
Nov 08, 2018 | 68.71 | 69.33 | 68.17 | 68.74 | 111,308 | -0.33(-0.48%) |
Nov 07, 2018 | 68.50 | 69.16 | 67.10 | 69.07 | 163,000 | +1.15(+1.69%) |
Nov 06, 2018 | 65.72 | 68.48 | 65.66 | 67.92 | 221,273 | +2.12(+3.22%) |
Nov 05, 2018 | 67.30 | 68.00 | 64.99 | 65.80 | 194,898 | -0.86(-1.29%) |
Nov 02, 2018 | 64.75 | 66.90 | 64.43 | 66.67 | 253,915 | +2.64(+4.12%) |
Nov 01, 2018 | 64.96 | 65.37 | 61.36 | 64.03 | 321,030 | +6.29(+10.90%) |
Oct 31, 2018 | 56.83 | 58.67 | 56.51 | 57.74 | 177,802 | +1.93(+3.46%) |
Oct 30, 2018 | 53.76 | 55.99 | 53.76 | 55.81 | 163,986 | +2.13(+3.96%) |
Oct 29, 2018 | 55.80 | 56.58 | 53.19 | 53.68 | 153,595 | -1.04(-1.90%) |
Oct 26, 2018 | 54.69 | 56.28 | 53.57 | 54.72 | 291,513 | -0.58(-1.04%) |
Oct 25, 2018 | 55.40 | 56.06 | 54.47 | 55.30 | 171,461 | +0.80(+1.46%) |
Oct 24, 2018 | 56.97 | 57.41 | 54.28 | 54.50 | 198,459 | -2.38(-4.18%) |
Oct 23, 2018 | 59.68 | 59.68 | 56.54 | 56.87 | 279,238 | -3.39(-5.62%) |
Oct 22, 2018 | 60.87 | 61.40 | 60.26 | 60.26 | 53,334 | -0.35(-0.58%) |
Oct 19, 2018 | 61.04 | 61.38 | 60.05 | 60.62 | 68,192 | -0.40(-0.65%) |
Oct 18, 2018 | 62.21 | 62.21 | 60.45 | 61.01 | 72,537 | -1.62(-2.58%) |
Oct 17, 2018 | 63.47 | 63.47 | 61.91 | 62.63 | 60,665 | -0.99(-1.56%) |
Oct 16, 2018 | 62.37 | 63.77 | 61.88 | 63.62 | 63,568 | +1.78(+2.88%) |
Oct 15, 2018 | 61.84 | 62.35 | 61.41 | 61.84 | 63,364 | -0.12(-0.19%) |
Oct 12, 2018 | 63.43 | 63.43 | 60.80 | 61.96 | 148,557 | -0.40(-0.64%) |
Oct 11, 2018 | 64.98 | 65.54 | 62.34 | 62.36 | 146,910 | -2.83(-4.34%) |
Oct 10, 2018 | 68.20 | 68.20 | 64.95 | 65.19 | 128,627 | -3.25(-4.75%) |
Oct 09, 2018 | 69.25 | 69.81 | 68.31 | 68.44 | 115,060 | -0.98(-1.42%) |
Oct 08, 2018 | 69.00 | 69.59 | 68.55 | 69.42 | 98,772 | +0.32(+0.47%) |
Oct 05, 2018 | 68.98 | 69.20 | 68.41 | 69.10 | 145,864 | +0.21(+0.31%) |
Oct 04, 2018 | 68.53 | 69.71 | 68.53 | 68.89 | 135,606 | +0.16(+0.23%) |
Oct 03, 2018 | 66.79 | 69.02 | 66.68 | 68.73 | 111,284 | +2.19(+3.29%) |
Oct 02, 2018 | 65.92 | 66.62 | 65.79 | 66.54 | 113,760 | +0.50(+0.76%) |
Oct 01, 2018 | 68.17 | 68.38 | 65.86 | 66.04 | 174,024 | -1.66(-2.45%) |
Sep 28, 2018 | 68.12 | 68.90 | 67.61 | 67.70 | 95,555 | -0.58(-0.84%) |
Sep 27, 2018 | 68.63 | 69.14 | 68.05 | 68.27 | 124,695 | -0.17(-0.24%) |
Sep 26, 2018 | 68.90 | 69.22 | 68.35 | 68.44 | 84,201 | -0.48(-0.70%) |
Sep 25, 2018 | 69.06 | 69.16 | 68.30 | 68.92 | 100,406 | +0.17(+0.24%) |
Sep 24, 2018 | 70.34 | 70.34 | 68.69 | 68.76 | 181,404 | -1.34(-1.91%) |
Sep 21, 2018 | 70.60 | 71.42 | 69.94 | 70.09 | 255,854 | -0.92(-1.29%) |
Sep 20, 2018 | 71.69 | 72.69 | 70.91 | 71.01 | 146,693 | -0.14(-0.20%) |
Sep 19, 2018 | 70.99 | 71.80 | 70.99 | 71.15 | 109,757 | +0.26(+0.37%) |
Sep 18, 2018 | 71.27 | 71.47 | 70.68 | 70.89 | 96,676 | -0.19(-0.27%) |
Sep 17, 2018 | 72.19 | 72.28 | 71.07 | 71.09 | 102,318 | -1.07(-1.48%) |
Sep 14, 2018 | 70.03 | 72.46 | 70.03 | 72.15 | 254,993 | +2.10(+2.99%) |
Sep 13, 2018 | 69.19 | 70.08 | 68.67 | 70.06 | 125,666 | +1.23(+1.78%) |
Sep 12, 2018 | 67.77 | 68.86 | 67.45 | 68.83 | 111,059 | +0.97(+1.42%) |
Sep 11, 2018 | 68.11 | 68.27 | 67.38 | 67.87 | 74,771 | -0.43(-0.63%) |
Sep 10, 2018 | 68.25 | 69.27 | 68.15 | 68.29 | 102,185 | +0.42(+0.62%) |
Sep 07, 2018 | 68.34 | 69.03 | 67.33 | 67.87 | 109,775 | -0.75(-1.10%) |
Sep 06, 2018 | 69.12 | 69.43 | 67.94 | 68.63 | 205,608 | -0.44(-0.63%) |
Sep 05, 2018 | 68.57 | 69.32 | 68.14 | 69.06 | 91,123 | +0.33(+0.49%) |
Sep 04, 2018 | 69.39 | 69.48 | 68.01 | 68.73 | 84,670 | -0.73(-1.06%) |
Aug 31, 2018 | 69.46 | 69.46 | 69.46 | 0 | -0.03(-0.04%) | |
Aug 30, 2018 | 69.46 | 69.96 | 69.03 | 69.49 | 216,429 | -0.22(-0.32%) |
Aug 29, 2018 | 69.30 | 69.92 | 68.65 | 69.71 | 56,212 | +0.38(+0.55%) |
Aug 28, 2018 | 70.17 | 70.34 | 69.20 | 69.33 | 42,377 | -0.66(-0.94%) |
Aug 27, 2018 | 70.17 | 70.84 | 69.83 | 69.99 | 106,865 | +0.28(+0.40%) |
Aug 24, 2018 | 68.82 | 70.16 | 68.62 | 69.71 | 57,279 | +0.93(+1.35%) |
Aug 23, 2018 | 69.79 | 70.01 | 68.56 | 68.79 | 87,699 | -1.00(-1.43%) |
Aug 22, 2018 | 70.53 | 70.69 | 69.21 | 69.79 | 81,880 | -0.70(-1.00%) |
Aug 21, 2018 | 69.50 | 70.52 | 69.50 | 70.49 | 110,802 | +1.18(+1.70%) |
Aug 20, 2018 | 69.72 | 69.92 | 69.27 | 69.31 | 75,084 | -0.08(-0.12%) |
Aug 17, 2018 | 68.33 | 69.52 | 68.33 | 69.40 | 138,334 | +0.87(+1.27%) |
Aug 16, 2018 | 67.74 | 68.67 | 67.74 | 68.53 | 97,657 | +1.26(+1.87%) |
Aug 15, 2018 | 66.85 | 67.37 | 66.22 | 67.27 | 212,513 | +0.09(+0.14%) |
Aug 14, 2018 | 67.08 | 67.78 | 66.85 | 67.18 | 95,201 | +0.41(+0.61%) |
Aug 13, 2018 | 67.01 | 67.14 | 66.18 | 66.77 | 282,182 | -0.42(-0.62%) |
Aug 10, 2018 | 67.20 | 67.68 | 66.57 | 67.19 | 151,627 | -0.43(-0.64%) |
Aug 09, 2018 | 68.50 | 69.27 | 67.31 | 67.62 | 275,000 | -1.08(-1.58%) |
Aug 08, 2018 | 70.25 | 70.25 | 68.49 | 68.70 | 208,825 | -1.61(-2.29%) |
Aug 07, 2018 | 69.55 | 71.23 | 68.79 | 70.31 | 211,686 | +1.29(+1.86%) |
Aug 06, 2018 | 66.29 | 69.26 | 66.24 | 69.03 | 208,348 | +2.29(+3.42%) |
Aug 03, 2018 | 65.24 | 67.94 | 64.80 | 66.74 | 371,341 | +1.85(+2.85%) |
Aug 02, 2018 | 64.68 | 66.08 | 58.97 | 64.89 | 888,532 | -4.57(-6.58%) |