Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 48.74 | 49.08 | 48.00 | 48.29 | 204,027 | -0.63(-1.29%) |
Apr 29, 2019 | 48.31 | 49.10 | 47.81 | 48.92 | 297,923 | +0.77(+1.60%) |
Apr 26, 2019 | 47.71 | 48.22 | 47.00 | 48.15 | 167,600 | +0.36(+0.75%) |
Apr 25, 2019 | 49.41 | 49.52 | 47.64 | 47.79 | 252,619 | -1.82(-3.67%) |
Apr 24, 2019 | 49.69 | 50.15 | 49.17 | 49.61 | 198,204 | -0.08(-0.16%) |
Apr 23, 2019 | 49.06 | 50.06 | 48.60 | 49.69 | 88,907 | +0.62(+1.26%) |
Apr 22, 2019 | 49.79 | 49.89 | 48.65 | 49.07 | 178,328 | -0.99(-1.98%) |
Apr 18, 2019 | 50.13 | 50.55 | 49.66 | 50.06 | 93,600 | +0.14(+0.28%) |
Apr 17, 2019 | 50.51 | 50.65 | 49.56 | 49.92 | 150,470 | -0.18(-0.36%) |
Apr 16, 2019 | 49.69 | 50.29 | 48.72 | 50.10 | 258,096 | +0.37(+0.74%) |
Apr 15, 2019 | 51.56 | 51.99 | 49.58 | 49.73 | 195,075 | -1.87(-3.62%) |
Apr 12, 2019 | 50.66 | 51.86 | 50.35 | 51.60 | 616,600 | +1.39(+2.77%) |
Apr 11, 2019 | 49.69 | 50.42 | 49.52 | 50.21 | 188,405 | +0.72(+1.45%) |
Apr 10, 2019 | 49.40 | 49.72 | 48.37 | 49.49 | 188,865 | +0.38(+0.77%) |
Apr 09, 2019 | 50.20 | 50.21 | 48.64 | 49.11 | 295,576 | -1.38(-2.73%) |
Apr 08, 2019 | 50.39 | 50.73 | 50.13 | 50.49 | 184,769 | +0.00(+0.00%) |
Apr 05, 2019 | 50.88 | 51.12 | 50.14 | 50.49 | 281,800 | -0.40(-0.79%) |
Apr 04, 2019 | 50.54 | 51.46 | 50.03 | 50.89 | 284,913 | +0.44(+0.87%) |
Apr 03, 2019 | 51.04 | 51.97 | 50.30 | 50.45 | 282,578 | -0.10(-0.20%) |
Apr 02, 2019 | 51.60 | 51.64 | 50.10 | 50.55 | 326,362 | -0.81(-1.58%) |
Apr 01, 2019 | 51.21 | 51.80 | 51.02 | 51.36 | 206,172 | +0.80(+1.58%) |
Mar 29, 2019 | 49.12 | 51.75 | 49.04 | 50.56 | 535,600 | +2.34(+4.85%) |
Mar 28, 2019 | 47.82 | 49.20 | 47.15 | 48.22 | 286,799 | +0.52(+1.09%) |
Mar 27, 2019 | 47.48 | 48.27 | 46.70 | 47.70 | 309,876 | +0.25(+0.53%) |
Mar 26, 2019 | 46.94 | 47.75 | 46.78 | 47.45 | 154,648 | +0.94(+2.02%) |
Mar 25, 2019 | 46.65 | 47.90 | 46.16 | 46.51 | 191,777 | -0.19(-0.41%) |
Mar 22, 2019 | 48.56 | 48.70 | 46.58 | 46.70 | 297,500 | -2.33(-4.75%) |
Mar 21, 2019 | 47.62 | 49.56 | 47.51 | 49.03 | 223,797 | +1.07(+2.23%) |
Mar 20, 2019 | 48.70 | 49.39 | 47.33 | 47.96 | 310,176 | -1.10(-2.24%) |
Mar 19, 2019 | 50.16 | 50.16 | 48.80 | 49.06 | 278,881 | -0.83(-1.66%) |
Mar 18, 2019 | 50.03 | 50.20 | 49.30 | 49.89 | 265,121 | +0.32(+0.65%) |
Mar 15, 2019 | 50.55 | 51.43 | 49.49 | 49.57 | 372,200 | -0.89(-1.76%) |
Mar 14, 2019 | 49.78 | 50.68 | 49.45 | 50.46 | 185,092 | +0.64(+1.28%) |
Mar 13, 2019 | 49.53 | 50.40 | 49.52 | 49.82 | 308,949 | +0.52(+1.05%) |
Mar 12, 2019 | 49.29 | 49.77 | 49.01 | 49.30 | 150,319 | +0.11(+0.22%) |
Mar 11, 2019 | 49.13 | 49.86 | 48.99 | 49.19 | 397,733 | +0.26(+0.53%) |
Mar 08, 2019 | 48.40 | 49.23 | 48.28 | 48.93 | 171,100 | -0.11(-0.22%) |
Mar 07, 2019 | 49.83 | 50.27 | 48.64 | 49.04 | 239,765 | -0.89(-1.78%) |
Mar 06, 2019 | 51.42 | 51.89 | 49.92 | 49.93 | 308,468 | -1.36(-2.65%) |
Mar 05, 2019 | 51.66 | 51.83 | 50.60 | 51.29 | 528,722 | -0.63(-1.21%) |
Mar 04, 2019 | 54.14 | 54.92 | 51.53 | 51.92 | 382,880 | -2.08(-3.85%) |
Mar 01, 2019 | 54.19 | 54.54 | 53.26 | 54.00 | 345,500 | +0.26(+0.48%) |
Feb 28, 2019 | 54.53 | 54.55 | 53.70 | 53.74 | 220,375 | -0.80(-1.47%) |
Feb 27, 2019 | 54.93 | 55.26 | 54.23 | 54.54 | 257,631 | -0.40(-0.73%) |
Feb 26, 2019 | 55.39 | 56.12 | 54.89 | 54.94 | 293,247 | -0.57(-1.03%) |
Feb 25, 2019 | 55.92 | 57.22 | 55.26 | 55.51 | 783,757 | -3.39(-5.76%) |
Feb 22, 2019 | 59.61 | 59.61 | 58.03 | 58.90 | 236,700 | -0.51(-0.86%) |
Feb 21, 2019 | 60.69 | 60.72 | 59.17 | 59.41 | 303,565 | -0.90(-1.49%) |
Feb 20, 2019 | 59.60 | 60.45 | 58.09 | 60.31 | 347,602 | +1.93(+3.31%) |
Feb 19, 2019 | 57.32 | 59.94 | 56.01 | 58.38 | 915,064 | +4.15(+7.65%) |
Feb 15, 2019 | 54.35 | 54.87 | 53.94 | 54.23 | 347,900 | -0.05(-0.09%) |
Feb 14, 2019 | 53.63 | 54.66 | 52.88 | 54.28 | 255,552 | +0.48(+0.89%) |
Feb 13, 2019 | 54.46 | 54.80 | 53.61 | 53.80 | 166,763 | -0.48(-0.88%) |
Feb 12, 2019 | 53.60 | 54.70 | 53.54 | 54.28 | 229,446 | +1.03(+1.93%) |
Feb 11, 2019 | 51.56 | 53.38 | 50.97 | 53.25 | 298,712 | +1.67(+3.24%) |
Feb 08, 2019 | 51.12 | 51.67 | 50.25 | 51.58 | 226,000 | +0.37(+0.72%) |
Feb 07, 2019 | 52.47 | 52.54 | 50.87 | 51.21 | 331,040 | -1.44(-2.74%) |
Feb 06, 2019 | 54.08 | 54.41 | 52.49 | 52.65 | 285,227 | -1.37(-2.54%) |
Feb 05, 2019 | 54.50 | 54.50 | 53.05 | 54.02 | 205,324 | -0.50(-0.92%) |
Feb 04, 2019 | 53.49 | 54.58 | 53.05 | 54.52 | 313,792 | +1.01(+1.89%) |
Feb 01, 2019 | 53.55 | 54.93 | 53.21 | 53.51 | 387,400 | +0.29(+0.54%) |
Jan 31, 2019 | 52.80 | 54.12 | 52.75 | 53.22 | 464,195 | +0.33(+0.62%) |
Jan 30, 2019 | 51.49 | 52.91 | 50.30 | 52.89 | 339,217 | +1.58(+3.08%) |
Jan 29, 2019 | 51.49 | 51.50 | 50.84 | 51.31 | 162,796 | +0.02(+0.04%) |
Jan 28, 2019 | 50.55 | 51.93 | 50.50 | 51.29 | 178,996 | -0.01(-0.02%) |
Jan 25, 2019 | 51.19 | 51.99 | 50.95 | 51.30 | 141,100 | +0.54(+1.06%) |
Jan 24, 2019 | 49.84 | 50.99 | 49.72 | 50.76 | 188,131 | +1.11(+2.24%) |
Jan 23, 2019 | 50.35 | 50.57 | 49.25 | 49.65 | 270,728 | -0.57(-1.14%) |
Jan 22, 2019 | 50.15 | 50.59 | 49.37 | 50.22 | 300,659 | -0.33(-0.65%) |
Jan 18, 2019 | 49.42 | 50.91 | 49.27 | 50.55 | 321,100 | +1.40(+2.85%) |
Jan 17, 2019 | 47.55 | 49.33 | 47.41 | 49.15 | 248,937 | +1.21(+2.52%) |
Jan 16, 2019 | 48.00 | 49.08 | 47.57 | 47.94 | 204,723 | +0.17(+0.36%) |
Jan 15, 2019 | 47.80 | 48.22 | 47.00 | 47.77 | 278,989 | +0.07(+0.15%) |
Jan 14, 2019 | 47.85 | 48.86 | 47.50 | 47.70 | 213,735 | -0.85(-1.75%) |
Jan 11, 2019 | 47.43 | 48.79 | 43.97 | 48.55 | 317,800 | +0.84(+1.76%) |
Jan 10, 2019 | 46.35 | 47.80 | 46.02 | 47.71 | 190,920 | +0.80(+1.71%) |
Jan 09, 2019 | 43.97 | 47.12 | 43.97 | 46.91 | 485,337 | +3.23(+7.39%) |
Jan 08, 2019 | 43.46 | 44.26 | 42.79 | 43.68 | 298,595 | +0.87(+2.03%) |
Jan 07, 2019 | 42.13 | 43.43 | 41.65 | 42.81 | 211,319 | +0.91(+2.17%) |
Jan 04, 2019 | 41.14 | 42.77 | 41.10 | 41.90 | 247,900 | +1.29(+3.18%) |
Jan 03, 2019 | 41.20 | 42.40 | 39.88 | 40.61 | 282,428 | -1.10(-2.64%) |
Jan 02, 2019 | 41.28 | 42.70 | 40.70 | 41.71 | 442,871 | -0.48(-1.14%) |
Dec 31, 2018 | 41.82 | 42.42 | 40.88 | 42.19 | 247,300 | +0.81(+1.96%) |
Dec 28, 2018 | 42.67 | 43.12 | 40.79 | 41.38 | 243,200 | -1.09(-2.57%) |
Dec 27, 2018 | 40.49 | 42.48 | 40.00 | 42.47 | 359,401 | +1.53(+3.74%) |
Dec 26, 2018 | 37.70 | 40.97 | 37.52 | 40.94 | 623,505 | +3.63(+9.73%) |
Dec 24, 2018 | 36.67 | 38.07 | 35.59 | 37.31 | 182,100 | +0.46(+1.25%) |
Dec 21, 2018 | 38.95 | 39.75 | 36.85 | 36.85 | 822,800 | -1.92(-4.95%) |
Dec 20, 2018 | 39.15 | 39.86 | 38.29 | 38.77 | 420,907 | -0.41(-1.05%) |
Dec 19, 2018 | 41.83 | 41.86 | 39.01 | 39.18 | 743,985 | -2.94(-6.98%) |
Dec 18, 2018 | 43.14 | 43.50 | 41.98 | 42.12 | 439,158 | -0.51(-1.20%) |
Dec 17, 2018 | 45.00 | 45.03 | 42.45 | 42.63 | 403,594 | -2.62(-5.79%) |
Dec 14, 2018 | 45.69 | 46.04 | 45.01 | 45.25 | 393,900 | -1.28(-2.75%) |
Dec 13, 2018 | 48.71 | 50.04 | 46.05 | 46.53 | 247,411 | -2.05(-4.22%) |
Dec 12, 2018 | 48.60 | 49.53 | 48.12 | 48.58 | 319,316 | +0.77(+1.61%) |
Dec 11, 2018 | 49.39 | 49.80 | 47.12 | 47.81 | 330,701 | -0.76(-1.56%) |
Dec 10, 2018 | 50.10 | 50.10 | 47.50 | 48.57 | 288,304 | -1.53(-3.05%) |
Dec 07, 2018 | 51.84 | 52.78 | 49.85 | 50.10 | 238,600 | -1.73(-3.34%) |
Dec 06, 2018 | 49.92 | 51.89 | 49.10 | 51.83 | 205,182 | +1.06(+2.09%) |
Dec 04, 2018 | 54.00 | 54.23 | 50.65 | 50.77 | 227,600 | -3.75(-6.88%) |
Dec 03, 2018 | 53.58 | 54.89 | 53.58 | 54.52 | 209,452 | +1.27(+2.38%) |
Nov 30, 2018 | 52.45 | 53.64 | 52.45 | 53.25 | 165,800 | +0.57(+1.08%) |
Nov 29, 2018 | 53.25 | 53.44 | 52.13 | 52.68 | 304,264 | -0.81(-1.51%) |
Nov 28, 2018 | 51.38 | 53.69 | 50.75 | 53.49 | 244,218 | +2.26(+4.41%) |
Nov 27, 2018 | 51.33 | 51.82 | 50.47 | 51.23 | 155,175 | -0.28(-0.54%) |
Nov 26, 2018 | 51.13 | 52.19 | 50.60 | 51.51 | 164,070 | +0.85(+1.68%) |
Nov 23, 2018 | 49.90 | 52.17 | 49.02 | 50.66 | 108,300 | +0.31(+0.62%) |
Nov 21, 2018 | 50.35 | 50.35 | 50.35 | 0 | -0.08(-0.16%) | |
Nov 20, 2018 | 51.86 | 52.40 | 50.35 | 50.43 | 342,897 | -2.32(-4.40%) |
Nov 19, 2018 | 54.14 | 54.41 | 52.45 | 52.75 | 225,418 | -1.42(-2.62%) |
Nov 16, 2018 | 54.82 | 54.98 | 53.40 | 54.17 | 309,000 | -1.06(-1.92%) |
Nov 15, 2018 | 54.09 | 55.36 | 53.17 | 55.23 | 624,731 | +0.89(+1.64%) |
Nov 14, 2018 | 55.34 | 56.23 | 53.75 | 54.34 | 115,253 | -0.48(-0.88%) |
Nov 13, 2018 | 54.00 | 55.50 | 53.52 | 54.82 | 191,318 | +1.56(+2.93%) |
Nov 12, 2018 | 54.05 | 54.19 | 53.15 | 53.26 | 206,133 | -1.18(-2.17%) |
Nov 09, 2018 | 55.89 | 55.94 | 54.34 | 54.44 | 201,100 | -1.73(-3.08%) |
Nov 08, 2018 | 56.92 | 56.92 | 55.64 | 56.17 | 117,888 | -0.91(-1.59%) |
Nov 07, 2018 | 55.15 | 57.70 | 54.80 | 57.08 | 285,155 | +2.14(+3.90%) |
Nov 06, 2018 | 54.51 | 55.46 | 53.70 | 54.94 | 149,909 | +0.21(+0.38%) |
Nov 05, 2018 | 55.20 | 56.02 | 54.25 | 54.73 | 339,622 | -0.48(-0.87%) |
Nov 02, 2018 | 53.50 | 56.30 | 53.50 | 55.21 | 518,800 | +1.41(+2.62%) |
Nov 01, 2018 | 52.00 | 54.50 | 49.31 | 53.80 | 750,132 | +2.18(+4.22%) |
Oct 31, 2018 | 49.08 | 52.09 | 49.05 | 51.62 | 500,588 | +2.82(+5.78%) |
Oct 30, 2018 | 49.38 | 50.59 | 48.30 | 48.80 | 397,890 | -0.49(-0.99%) |
Oct 29, 2018 | 51.78 | 52.44 | 48.82 | 49.29 | 158,029 | -1.42(-2.80%) |
Oct 26, 2018 | 49.38 | 50.99 | 48.53 | 50.71 | 322,200 | +0.44(+0.88%) |
Oct 25, 2018 | 48.19 | 50.86 | 48.19 | 50.27 | 343,635 | +1.63(+3.35%) |
Oct 24, 2018 | 51.17 | 51.76 | 48.54 | 48.64 | 361,610 | -2.68(-5.22%) |
Oct 23, 2018 | 51.55 | 51.83 | 50.42 | 51.32 | 237,867 | -1.15(-2.19%) |
Oct 22, 2018 | 52.50 | 52.65 | 51.92 | 52.47 | 434,842 | -0.01(-0.02%) |
Oct 19, 2018 | 52.41 | 52.92 | 51.84 | 52.48 | 189,400 | +0.00(+0.00%) |
Oct 18, 2018 | 53.40 | 53.40 | 52.06 | 52.48 | 272,444 | -1.10(-2.05%) |
Oct 17, 2018 | 53.83 | 53.83 | 52.72 | 53.58 | 183,863 | -0.22(-0.41%) |
Oct 16, 2018 | 53.25 | 54.14 | 51.88 | 53.80 | 308,611 | +0.94(+1.78%) |
Oct 15, 2018 | 53.10 | 53.43 | 52.57 | 52.86 | 226,346 | -0.27(-0.51%) |
Oct 12, 2018 | 53.43 | 53.91 | 51.85 | 53.13 | 443,100 | +1.05(+2.02%) |
Oct 11, 2018 | 54.04 | 54.10 | 52.03 | 52.08 | 397,297 | -1.64(-3.05%) |
Oct 10, 2018 | 55.96 | 56.20 | 52.91 | 53.72 | 563,347 | -2.23(-3.99%) |
Oct 09, 2018 | 59.43 | 59.76 | 55.75 | 55.95 | 564,684 | -3.57(-6.00%) |
Oct 08, 2018 | 59.30 | 59.84 | 58.42 | 59.52 | 224,497 | -0.25(-0.42%) |
Oct 05, 2018 | 60.59 | 61.08 | 59.44 | 59.77 | 237,400 | -2.47(-3.97%) |
Oct 04, 2018 | 63.02 | 63.38 | 61.94 | 62.24 | 167,542 | -0.79(-1.25%) |
Oct 03, 2018 | 62.37 | 63.23 | 61.92 | 63.03 | 141,906 | +0.95(+1.53%) |
Oct 02, 2018 | 61.84 | 62.59 | 61.83 | 62.08 | 122,633 | +0.04(+0.06%) |
Oct 01, 2018 | 63.99 | 64.47 | 61.73 | 62.04 | 154,883 | -1.71(-2.68%) |
Sep 28, 2018 | 63.50 | 64.60 | 63.50 | 63.75 | 181,200 | +0.20(+0.31%) |
Sep 27, 2018 | 63.40 | 63.90 | 63.25 | 63.55 | 123,844 | +0.10(+0.16%) |
Sep 26, 2018 | 62.55 | 64.35 | 62.35 | 63.45 | 211,544 | +0.85(+1.36%) |
Sep 25, 2018 | 62.45 | 62.80 | 61.90 | 62.60 | 370,289 | +0.25(+0.40%) |
Sep 24, 2018 | 63.25 | 64.20 | 61.00 | 62.35 | 320,174 | -1.00(-1.58%) |
Sep 21, 2018 | 64.75 | 64.85 | 63.30 | 63.35 | 373,200 | -1.20(-1.86%) |
Sep 20, 2018 | 64.00 | 65.15 | 63.95 | 64.55 | 355,927 | +0.90(+1.41%) |
Sep 19, 2018 | 63.20 | 64.30 | 61.29 | 63.65 | 292,667 | +0.30(+0.47%) |
Sep 18, 2018 | 63.55 | 63.95 | 62.70 | 63.35 | 231,207 | -0.20(-0.31%) |
Sep 17, 2018 | 63.90 | 63.90 | 63.15 | 63.55 | 328,120 | -0.35(-0.55%) |
Sep 14, 2018 | 63.65 | 64.05 | 62.70 | 63.90 | 214,500 | +0.25(+0.39%) |
Sep 13, 2018 | 64.70 | 64.70 | 62.85 | 63.65 | 211,580 | -0.80(-1.24%) |
Sep 12, 2018 | 63.95 | 65.05 | 63.90 | 64.45 | 256,021 | +0.45(+0.70%) |
Sep 11, 2018 | 63.45 | 64.10 | 62.30 | 64.00 | 251,745 | +0.50(+0.79%) |
Sep 10, 2018 | 61.70 | 64.00 | 61.55 | 63.50 | 284,576 | +1.75(+2.83%) |
Sep 07, 2018 | 61.95 | 62.40 | 60.80 | 61.75 | 145,600 | -0.40(-0.64%) |
Sep 06, 2018 | 61.80 | 62.50 | 61.10 | 62.15 | 161,064 | +0.30(+0.49%) |
Sep 05, 2018 | 61.30 | 62.05 | 60.95 | 61.85 | 158,299 | +0.60(+0.98%) |
Sep 04, 2018 | 61.15 | 62.50 | 60.25 | 61.25 | 208,328 | +0.35(+0.57%) |
Aug 31, 2018 | 60.90 | 60.90 | 60.90 | 0 | -0.65(-1.06%) | |
Aug 30, 2018 | 61.95 | 62.10 | 60.70 | 61.55 | 165,622 | -0.55(-0.89%) |
Aug 29, 2018 | 62.25 | 62.45 | 61.95 | 62.10 | 261,658 | +0.05(+0.08%) |
Aug 28, 2018 | 62.60 | 62.95 | 61.75 | 62.05 | 76,766 | -0.20(-0.32%) |
Aug 27, 2018 | 62.20 | 63.15 | 61.85 | 62.25 | 130,145 | +0.20(+0.32%) |
Aug 24, 2018 | 61.80 | 62.55 | 61.70 | 62.05 | 212,200 | +0.65(+1.06%) |
Aug 23, 2018 | 60.70 | 61.40 | 60.28 | 61.40 | 217,645 | +0.60(+0.99%) |
Aug 22, 2018 | 62.15 | 62.56 | 60.65 | 60.80 | 180,600 | -1.40(-2.25%) |
Aug 21, 2018 | 61.35 | 62.65 | 61.35 | 62.20 | 359,910 | +1.00(+1.63%) |
Aug 20, 2018 | 60.40 | 61.50 | 60.00 | 61.20 | 186,244 | +0.95(+1.58%) |
Aug 17, 2018 | 59.80 | 60.30 | 58.85 | 60.25 | 168,000 | +0.38(+0.63%) |
Aug 16, 2018 | 58.55 | 60.20 | 58.40 | 59.88 | 237,430 | +1.42(+2.44%) |
Aug 15, 2018 | 59.70 | 59.95 | 58.30 | 58.45 | 574,771 | -1.45(-2.42%) |
Aug 14, 2018 | 60.25 | 60.90 | 59.70 | 59.90 | 135,335 | -0.30(-0.50%) |
Aug 13, 2018 | 60.70 | 60.95 | 59.50 | 60.20 | 286,504 | -0.40(-0.66%) |
Aug 10, 2018 | 61.40 | 61.95 | 60.52 | 60.60 | 294,700 | -1.07(-1.74%) |
Aug 09, 2018 | 61.80 | 62.08 | 61.55 | 61.67 | 207,757 | -0.12(-0.20%) |
Aug 08, 2018 | 62.50 | 63.10 | 61.45 | 61.80 | 255,208 | -0.53(-0.84%) |
Aug 07, 2018 | 64.00 | 64.05 | 62.30 | 62.33 | 244,649 | -1.32(-2.08%) |
Aug 06, 2018 | 63.25 | 64.30 | 62.45 | 63.65 | 332,985 | +0.55(+0.87%) |
Aug 03, 2018 | 64.85 | 65.75 | 62.90 | 63.10 | 344,800 | -1.55(-2.40%) |
Aug 02, 2018 | 69.25 | 69.80 | 63.65 | 64.65 | 561,909 | -2.85(-4.22%) |
Aug 01, 2018 | 67.05 | 68.08 | 65.80 | 67.50 | 250,725 | +0.45(+0.67%) |
Jul 31, 2018 | 65.65 | 67.10 | 65.65 | 67.05 | 590,805 | +1.45(+2.21%) |
Jul 30, 2018 | 67.05 | 68.50 | 65.55 | 65.60 | 466,597 | -1.65(-2.45%) |
Jul 27, 2018 | 68.05 | 68.45 | 66.75 | 67.25 | 179,100 | -0.55(-0.81%) |
Jul 26, 2018 | 68.05 | 68.90 | 67.60 | 67.80 | 202,989 | +0.15(+0.22%) |
Jul 25, 2018 | 67.80 | 68.95 | 67.15 | 67.65 | 401,342 | -0.20(-0.29%) |
Jul 24, 2018 | 69.15 | 69.25 | 67.00 | 67.85 | 255,668 | -0.75(-1.09%) |
Jul 23, 2018 | 68.75 | 69.05 | 68.25 | 68.60 | 176,391 | -0.40(-0.58%) |
Jul 20, 2018 | 69.20 | 69.50 | 68.60 | 69.00 | 222,809 | -0.25(-0.36%) |
Jul 19, 2018 | 70.45 | 70.45 | 69.05 | 69.25 | 351,856 | -1.30(-1.84%) |
Jul 18, 2018 | 69.65 | 70.60 | 69.50 | 70.55 | 182,379 | +1.45(+2.10%) |
Jul 17, 2018 | 68.10 | 69.35 | 67.53 | 69.10 | 239,380 | +0.75(+1.10%) |
Jul 16, 2018 | 70.25 | 71.20 | 68.15 | 68.35 | 256,936 | -2.15(-3.05%) |
Jul 13, 2018 | 69.30 | 71.45 | 68.66 | 70.50 | 195,697 | +0.95(+1.37%) |
Jul 12, 2018 | 70.84 | 69.25 | 69.55 | 236,575 | -0.85(-1.21%) | |
Jul 11, 2018 | 71.20 | 71.30 | 69.55 | 70.40 | 294,241 | -1.10(-1.54%) |
Jul 10, 2018 | 72.95 | 73.15 | 71.20 | 71.50 | 149,580 | -1.05(-1.45%) |
Jul 09, 2018 | 72.15 | 73.05 | 71.60 | 72.55 | 184,275 | +1.10(+1.54%) |
Jul 06, 2018 | 71.80 | 71.80 | 70.75 | 71.45 | 95,966 | +0.00(+0.00%) |
Jul 05, 2018 | 72.10 | 72.30 | 70.65 | 71.45 | 263,898 | -0.05(-0.07%) |
Jul 03, 2018 | 71.50 | 71.50 | 71.50 | 0 | -0.50(-0.69%) | |
Jul 02, 2018 | 70.75 | 72.42 | 70.75 | 72.00 | 185,831 | +0.30(+0.42%) |
Jun 29, 2018 | 71.35 | 72.25 | 71.25 | 71.70 | 207,167 | +1.35(+1.92%) |
Jun 28, 2018 | 69.15 | 70.97 | 68.10 | 70.35 | 212,215 | +1.25(+1.81%) |
Jun 27, 2018 | 70.15 | 71.10 | 68.95 | 69.10 | 181,786 | -0.75(-1.07%) |
Jun 26, 2018 | 71.35 | 71.35 | 68.65 | 69.85 | 231,393 | -1.10(-1.55%) |
Jun 25, 2018 | 73.45 | 75.00 | 69.30 | 70.95 | 532,767 | -2.60(-3.54%) |
Jun 22, 2018 | 74.55 | 74.60 | 72.05 | 73.55 | 419,854 | -0.45(-0.61%) |
Jun 21, 2018 | 74.50 | 74.75 | 73.15 | 74.00 | 230,697 | +0.00(+0.00%) |
Jun 20, 2018 | 73.00 | 74.35 | 72.50 | 74.00 | 586,433 | +1.45(+2.00%) |
Jun 19, 2018 | 72.75 | 74.75 | 70.75 | 72.55 | 528,078 | -0.85(-1.16%) |
Jun 18, 2018 | 72.50 | 73.40 | 72.15 | 73.40 | 131,383 | +0.55(+0.75%) |
Jun 15, 2018 | 72.90 | 71.70 | 72.85 | 225,606 | +0.00(+0.00%) | |
Jun 14, 2018 | 73.30 | 73.91 | 72.50 | 72.85 | 122,162 | -0.05(-0.07%) |
Jun 13, 2018 | 73.85 | 73.85 | 72.50 | 72.90 | 137,544 | -1.10(-1.49%) |
Jun 12, 2018 | 73.85 | 75.29 | 72.60 | 74.00 | 266,307 | +0.00(+0.00%) |
Jun 11, 2018 | 71.20 | 74.75 | 71.10 | 74.00 | 1,268,131 | +3.10(+4.37%) |
Jun 08, 2018 | 70.95 | 71.35 | 70.55 | 70.90 | 116,817 | -0.10(-0.14%) |
Jun 07, 2018 | 72.60 | 72.60 | 70.50 | 71.00 | 171,843 | -1.40(-1.93%) |
Jun 06, 2018 | 73.00 | 72.40 | 187,352 | +0.60(+0.84%) | ||
Jun 05, 2018 | 70.30 | 72.00 | 70.15 | 71.80 | 216,604 | +1.50(+2.13%) |
Jun 04, 2018 | 69.30 | 70.53 | 68.55 | 70.30 | 233,584 | +1.00(+1.44%) |
Jun 01, 2018 | 68.80 | 69.90 | 68.00 | 69.30 | 236,057 | +1.15(+1.69%) |
May 31, 2018 | 68.95 | 69.20 | 67.60 | 68.15 | 171,567 | -0.65(-0.94%) |
May 30, 2018 | 69.05 | 69.95 | 68.60 | 68.80 | 200,669 | +0.25(+0.36%) |
May 29, 2018 | 68.15 | 70.84 | 67.40 | 68.55 | 286,351 | -0.25(-0.36%) |
May 25, 2018 | 68.80 | 68.80 | 68.80 | 0 | +0.65(+0.95%) | |
May 24, 2018 | 68.30 | 68.35 | 67.35 | 68.15 | 117,426 | +0.25(+0.37%) |
May 23, 2018 | 68.35 | 68.35 | 66.60 | 67.90 | 118,455 | -0.60(-0.88%) |
May 22, 2018 | 69.30 | 69.65 | 68.30 | 68.50 | 103,741 | -0.75(-1.08%) |
May 21, 2018 | 69.40 | 69.95 | 69.05 | 69.25 | 152,437 | +0.05(+0.07%) |
May 18, 2018 | 69.25 | 69.75 | 68.90 | 69.20 | 132,104 | -0.05(-0.07%) |
May 17, 2018 | 69.25 | 69.80 | 68.70 | 69.25 | 198,145 | -0.15(-0.22%) |
May 16, 2018 | 68.60 | 70.00 | 68.40 | 69.40 | 326,141 | +0.95(+1.39%) |
May 15, 2018 | 67.20 | 68.60 | 67.10 | 68.45 | 218,654 | +0.85(+1.26%) |
May 14, 2018 | 67.90 | 68.65 | 67.15 | 67.60 | 158,448 | -0.45(-0.66%) |
May 11, 2018 | 68.60 | 69.20 | 67.25 | 68.05 | 134,526 | -0.40(-0.58%) |
May 10, 2018 | 68.80 | 69.33 | 68.35 | 68.45 | 181,232 | -0.10(-0.15%) |
May 09, 2018 | 68.35 | 69.00 | 67.90 | 68.55 | 206,568 | +0.50(+0.73%) |
May 08, 2018 | 67.40 | 68.55 | 67.25 | 68.05 | 395,837 | +0.30(+0.44%) |
May 07, 2018 | 67.25 | 67.85 | 67.05 | 67.75 | 172,128 | +0.60(+0.89%) |
May 04, 2018 | 67.50 | 67.70 | 65.00 | 67.15 | 308,491 | -0.25(-0.37%) |
May 03, 2018 | 63.30 | 68.00 | 63.30 | 67.40 | 983,735 | +4.65(+7.41%) |
May 02, 2018 | 63.90 | 63.90 | 62.20 | 62.75 | 397,180 | -0.85(-1.34%) |