Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 75.00 | 75.35 | 73.68 | 75.16 | 202,195 | +0.40(+0.54%) |
Apr 29, 2019 | 76.11 | 76.23 | 74.15 | 74.76 | 200,956 | -1.50(-1.96%) |
Apr 26, 2019 | 72.97 | 76.53 | 72.37 | 76.26 | 281,832 | +3.01(+4.11%) |
Apr 25, 2019 | 72.09 | 74.38 | 69.18 | 73.24 | 263,558 | +1.58(+2.21%) |
Apr 24, 2019 | 69.91 | 72.45 | 69.64 | 71.66 | 273,086 | +2.01(+2.88%) |
Apr 23, 2019 | 67.31 | 69.96 | 66.49 | 69.65 | 224,606 | +2.58(+3.85%) |
Apr 22, 2019 | 69.10 | 69.32 | 66.48 | 67.07 | 145,094 | -2.19(-3.16%) |
Apr 18, 2019 | 68.98 | 69.48 | 68.33 | 69.26 | 88,456 | +0.07(+0.10%) |
Apr 17, 2019 | 69.32 | 70.26 | 68.32 | 69.19 | 174,937 | -0.07(-0.10%) |
Apr 16, 2019 | 67.26 | 69.36 | 67.08 | 69.26 | 182,958 | +2.60(+3.90%) |
Apr 15, 2019 | 67.66 | 67.77 | 66.51 | 66.66 | 113,555 | -1.00(-1.48%) |
Apr 12, 2019 | 67.19 | 68.59 | 66.96 | 67.66 | 185,769 | +0.98(+1.47%) |
Apr 11, 2019 | 66.70 | 67.27 | 66.11 | 66.68 | 155,322 | +0.03(+0.04%) |
Apr 10, 2019 | 66.13 | 66.94 | 65.09 | 66.65 | 116,255 | +1.06(+1.61%) |
Apr 09, 2019 | 65.82 | 66.21 | 65.22 | 65.59 | 123,661 | -0.42(-0.64%) |
Apr 08, 2019 | 64.73 | 66.54 | 64.73 | 66.01 | 97,006 | +1.08(+1.66%) |
Apr 05, 2019 | 66.32 | 66.68 | 64.55 | 64.94 | 203,690 | -1.28(-1.93%) |
Apr 04, 2019 | 64.94 | 67.04 | 64.72 | 66.22 | 123,316 | +1.21(+1.86%) |
Apr 03, 2019 | 63.49 | 66.10 | 63.49 | 65.01 | 252,864 | +1.99(+3.15%) |
Apr 02, 2019 | 63.73 | 63.73 | 62.02 | 63.02 | 170,285 | -0.81(-1.26%) |
Apr 01, 2019 | 62.69 | 64.31 | 62.48 | 63.83 | 164,321 | +1.73(+2.78%) |
Mar 29, 2019 | 62.00 | 63.16 | 61.71 | 62.10 | 163,993 | +0.36(+0.59%) |
Mar 28, 2019 | 61.43 | 62.57 | 61.10 | 61.73 | 265,663 | +0.53(+0.86%) |
Mar 27, 2019 | 59.76 | 61.54 | 59.13 | 61.21 | 125,136 | +1.68(+2.82%) |
Mar 26, 2019 | 59.32 | 60.26 | 58.96 | 59.53 | 137,210 | +0.50(+0.85%) |
Mar 25, 2019 | 58.00 | 59.49 | 57.52 | 59.03 | 137,273 | +1.11(+1.92%) |
Mar 22, 2019 | 60.14 | 60.14 | 57.85 | 57.91 | 158,471 | -2.56(-4.24%) |
Mar 21, 2019 | 59.00 | 60.61 | 59.00 | 60.48 | 154,264 | +1.37(+2.32%) |
Mar 20, 2019 | 59.34 | 60.45 | 58.62 | 59.10 | 146,101 | -0.24(-0.40%) |
Mar 19, 2019 | 60.27 | 60.57 | 59.13 | 59.34 | 100,999 | -0.44(-0.74%) |
Mar 18, 2019 | 58.97 | 60.10 | 58.68 | 59.79 | 158,218 | +0.84(+1.43%) |
Mar 15, 2019 | 59.20 | 59.97 | 58.68 | 58.94 | 468,435 | +0.09(+0.15%) |
Mar 14, 2019 | 59.25 | 59.52 | 58.84 | 58.85 | 117,577 | -0.65(-1.10%) |
Mar 13, 2019 | 59.11 | 60.04 | 59.11 | 59.51 | 208,524 | +0.49(+0.83%) |
Mar 12, 2019 | 59.04 | 59.48 | 58.73 | 59.02 | 96,453 | +0.11(+0.18%) |
Mar 11, 2019 | 58.17 | 59.58 | 57.89 | 58.91 | 169,145 | +0.80(+1.37%) |
Mar 08, 2019 | 58.00 | 58.42 | 57.37 | 58.12 | 122,839 | -0.20(-0.35%) |
Mar 07, 2019 | 59.16 | 59.52 | 57.75 | 58.32 | 158,705 | -1.12(-1.89%) |
Mar 06, 2019 | 61.00 | 61.04 | 59.43 | 59.44 | 169,826 | -1.53(-2.50%) |
Mar 05, 2019 | 59.94 | 60.99 | 59.11 | 60.97 | 211,061 | +1.11(+1.86%) |
Mar 04, 2019 | 61.59 | 61.74 | 59.63 | 59.85 | 201,063 | +0.24(+0.40%) |
Mar 01, 2019 | 60.14 | 61.22 | 58.96 | 59.61 | 108,044 | -0.07(-0.11%) |
Feb 28, 2019 | 59.89 | 60.48 | 58.92 | 59.68 | 136,830 | -0.22(-0.37%) |
Feb 27, 2019 | 60.01 | 61.27 | 59.77 | 59.90 | 146,359 | -0.18(-0.30%) |
Feb 26, 2019 | 59.97 | 60.53 | 59.29 | 60.08 | 98,651 | -0.03(-0.05%) |
Feb 25, 2019 | 60.35 | 61.53 | 59.89 | 60.11 | 137,298 | -0.12(-0.21%) |
Feb 22, 2019 | 59.43 | 60.74 | 59.15 | 60.24 | 136,114 | +0.92(+1.55%) |
Feb 21, 2019 | 62.20 | 62.20 | 58.96 | 59.32 | 214,378 | -1.53(-2.51%) |
Feb 20, 2019 | 58.96 | 61.19 | 58.96 | 60.85 | 169,808 | +2.01(+3.41%) |
Feb 19, 2019 | 58.72 | 59.51 | 58.17 | 58.84 | 160,766 | -0.20(-0.34%) |
Feb 15, 2019 | 57.30 | 59.12 | 56.94 | 59.04 | 130,569 | +2.22(+3.90%) |
Feb 14, 2019 | 56.85 | 57.73 | 55.98 | 56.82 | 191,448 | -0.21(-0.37%) |
Feb 13, 2019 | 57.64 | 57.84 | 55.92 | 57.03 | 208,832 | -0.11(-0.20%) |
Feb 12, 2019 | 55.31 | 57.18 | 55.22 | 57.15 | 148,984 | +1.95(+3.53%) |
Feb 11, 2019 | 54.34 | 55.26 | 53.50 | 55.20 | 98,170 | +0.91(+1.67%) |
Feb 08, 2019 | 55.26 | 55.79 | 54.00 | 54.29 | 158,190 | -1.03(-1.87%) |
Feb 07, 2019 | 58.53 | 58.53 | 54.77 | 55.32 | 180,580 | -3.47(-5.90%) |
Feb 06, 2019 | 59.99 | 60.27 | 58.15 | 58.79 | 206,720 | -0.80(-1.35%) |
Feb 05, 2019 | 57.86 | 60.14 | 56.18 | 59.59 | 310,668 | +0.44(+0.74%) |
Feb 04, 2019 | 57.93 | 59.25 | 57.29 | 59.16 | 185,233 | +0.94(+1.61%) |
Feb 01, 2019 | 58.35 | 58.73 | 57.67 | 58.22 | 250,886 | -0.11(-0.20%) |
Jan 31, 2019 | 58.32 | 59.13 | 57.72 | 58.33 | 164,438 | +0.02(+0.03%) |
Jan 30, 2019 | 57.93 | 58.63 | 57.37 | 58.31 | 119,609 | +0.75(+1.30%) |
Jan 29, 2019 | 58.60 | 58.60 | 57.52 | 57.57 | 104,059 | -0.74(-1.26%) |
Jan 28, 2019 | 57.31 | 58.48 | 57.04 | 58.30 | 74,555 | +0.59(+1.03%) |
Jan 25, 2019 | 57.81 | 59.11 | 57.42 | 57.71 | 179,324 | +0.32(+0.57%) |
Jan 24, 2019 | 57.25 | 57.90 | 56.79 | 57.39 | 74,842 | +0.21(+0.37%) |
Jan 23, 2019 | 58.64 | 58.69 | 56.60 | 57.18 | 139,943 | -1.32(-2.26%) |
Jan 22, 2019 | 58.30 | 58.72 | 57.39 | 58.50 | 168,962 | -0.17(-0.29%) |
Jan 18, 2019 | 58.02 | 58.80 | 57.62 | 58.67 | 141,136 | +0.90(+1.56%) |
Jan 17, 2019 | 57.24 | 58.14 | 57.11 | 57.77 | 112,985 | +0.36(+0.63%) |
Jan 16, 2019 | 56.55 | 57.44 | 56.24 | 57.41 | 143,288 | +0.72(+1.26%) |
Jan 15, 2019 | 56.42 | 56.70 | 55.01 | 56.69 | 139,489 | +0.33(+0.59%) |
Jan 14, 2019 | 56.71 | 57.58 | 56.00 | 56.35 | 208,567 | -0.92(-1.60%) |
Jan 11, 2019 | 56.33 | 57.39 | 55.87 | 57.27 | 149,925 | +0.96(+1.70%) |
Jan 10, 2019 | 56.61 | 56.88 | 54.96 | 56.32 | 176,085 | -0.76(-1.32%) |
Jan 09, 2019 | 56.07 | 57.43 | 55.92 | 57.07 | 222,840 | +1.70(+3.07%) |
Jan 08, 2019 | 54.64 | 55.76 | 53.16 | 55.37 | 269,591 | +0.67(+1.22%) |
Jan 07, 2019 | 53.17 | 55.26 | 52.07 | 54.70 | 185,692 | +1.70(+3.21%) |
Jan 04, 2019 | 51.94 | 53.38 | 51.63 | 53.00 | 173,570 | +1.67(+3.26%) |
Jan 03, 2019 | 51.55 | 52.23 | 50.28 | 51.33 | 149,904 | -0.54(-1.03%) |
Jan 02, 2019 | 49.91 | 52.02 | 49.91 | 51.86 | 218,501 | +1.47(+2.92%) |
Dec 31, 2018 | 50.19 | 50.62 | 48.83 | 50.39 | 161,538 | +0.46(+0.92%) |
Dec 28, 2018 | 49.54 | 50.67 | 48.87 | 49.93 | 172,419 | +0.47(+0.95%) |
Dec 27, 2018 | 48.53 | 49.46 | 47.55 | 49.46 | 182,779 | +0.51(+1.03%) |
Dec 26, 2018 | 47.15 | 48.98 | 46.54 | 48.96 | 159,029 | +1.81(+3.83%) |
Dec 24, 2018 | 47.58 | 47.91 | 46.62 | 47.15 | 108,285 | -0.37(-0.78%) |
Dec 21, 2018 | 48.48 | 50.84 | 47.18 | 47.52 | 515,060 | -0.96(-1.97%) |
Dec 20, 2018 | 47.99 | 48.96 | 47.65 | 48.48 | 215,362 | +0.48(+1.00%) |
Dec 19, 2018 | 48.76 | 50.49 | 47.69 | 48.00 | 246,929 | -0.75(-1.53%) |
Dec 18, 2018 | 49.11 | 50.37 | 48.69 | 48.75 | 277,725 | -0.40(-0.82%) |
Dec 17, 2018 | 48.44 | 50.37 | 48.18 | 49.15 | 302,627 | +0.76(+1.56%) |
Dec 14, 2018 | 47.54 | 48.93 | 47.54 | 48.39 | 227,660 | +0.54(+1.14%) |
Dec 13, 2018 | 48.24 | 49.18 | 47.71 | 47.85 | 314,773 | -0.46(-0.95%) |
Dec 12, 2018 | 48.98 | 49.32 | 48.01 | 48.31 | 313,854 | -0.33(-0.69%) |
Dec 11, 2018 | 49.22 | 50.04 | 48.39 | 48.64 | 165,498 | -0.07(-0.14%) |
Dec 10, 2018 | 50.29 | 50.29 | 47.91 | 48.71 | 293,421 | -1.45(-2.90%) |
Dec 07, 2018 | 50.82 | 51.76 | 49.91 | 50.16 | 273,380 | -0.80(-1.58%) |
Dec 06, 2018 | 50.20 | 52.22 | 49.61 | 50.96 | 420,261 | -0.02(-0.04%) |
Dec 04, 2018 | 52.90 | 53.79 | 49.63 | 50.98 | 350,488 | -2.19(-4.12%) |
Dec 03, 2018 | 54.28 | 54.35 | 53.07 | 53.17 | 214,770 | -0.54(-1.01%) |
Nov 30, 2018 | 52.97 | 53.95 | 52.47 | 53.72 | 316,904 | +0.47(+0.88%) |
Nov 29, 2018 | 54.49 | 54.89 | 53.09 | 53.25 | 205,533 | -1.40(-2.56%) |
Nov 28, 2018 | 54.66 | 54.89 | 52.83 | 54.65 | 244,701 | +0.19(+0.35%) |
Nov 27, 2018 | 55.12 | 55.47 | 54.37 | 54.46 | 178,407 | -0.98(-1.77%) |
Nov 26, 2018 | 55.20 | 55.95 | 54.46 | 55.44 | 249,372 | +0.63(+1.15%) |
Nov 23, 2018 | 54.15 | 55.47 | 53.69 | 54.81 | 109,946 | +0.47(+0.86%) |
Nov 21, 2018 | 54.34 | 54.34 | 54.34 | 0 | +0.91(+1.71%) | |
Nov 20, 2018 | 52.82 | 55.75 | 52.82 | 53.43 | 286,411 | -0.54(-1.00%) |
Nov 19, 2018 | 52.71 | 54.45 | 52.27 | 53.97 | 285,546 | +1.20(+2.27%) |
Nov 16, 2018 | 53.23 | 53.23 | 51.97 | 52.77 | 294,522 | -0.93(-1.74%) |
Nov 15, 2018 | 54.13 | 54.19 | 52.42 | 53.70 | 258,900 | -0.67(-1.22%) |
Nov 14, 2018 | 54.04 | 55.52 | 54.04 | 54.37 | 239,836 | +0.90(+1.69%) |
Nov 13, 2018 | 54.62 | 56.07 | 53.43 | 53.47 | 373,317 | -1.08(-1.99%) |
Nov 12, 2018 | 53.84 | 55.40 | 53.28 | 54.55 | 179,320 | +0.66(+1.22%) |
Nov 09, 2018 | 54.78 | 55.28 | 53.76 | 53.90 | 307,661 | -1.12(-2.04%) |
Nov 08, 2018 | 54.00 | 55.15 | 53.65 | 55.02 | 158,022 | +0.86(+1.58%) |
Nov 07, 2018 | 53.49 | 54.44 | 52.11 | 54.16 | 285,119 | +0.59(+1.10%) |
Nov 06, 2018 | 54.24 | 54.81 | 53.16 | 53.57 | 408,694 | -1.27(-2.32%) |
Nov 05, 2018 | 56.12 | 56.29 | 54.12 | 54.85 | 272,935 | -1.29(-2.30%) |
Nov 02, 2018 | 57.40 | 57.76 | 55.79 | 56.14 | 507,163 | -0.83(-1.45%) |
Nov 01, 2018 | 55.12 | 57.10 | 54.85 | 56.97 | 322,924 | +2.04(+3.71%) |
Oct 31, 2018 | 56.29 | 56.29 | 53.49 | 54.93 | 442,449 | -0.71(-1.28%) |
Oct 30, 2018 | 55.91 | 56.24 | 54.95 | 55.65 | 396,441 | -0.58(-1.03%) |
Oct 29, 2018 | 56.87 | 57.54 | 55.02 | 56.23 | 505,722 | +1.47(+2.69%) |
Oct 26, 2018 | 53.90 | 56.75 | 53.85 | 54.75 | 557,617 | +0.95(+1.77%) |
Oct 25, 2018 | 52.63 | 57.70 | 50.42 | 53.80 | 692,080 | +1.35(+2.58%) |
Oct 24, 2018 | 52.67 | 54.69 | 52.40 | 52.45 | 584,431 | -0.11(-0.22%) |
Oct 23, 2018 | 50.07 | 52.90 | 49.86 | 52.56 | 631,041 | +1.99(+3.93%) |
Oct 22, 2018 | 50.87 | 51.61 | 50.22 | 50.57 | 200,418 | -0.26(-0.51%) |
Oct 19, 2018 | 50.60 | 51.63 | 50.48 | 50.83 | 235,134 | +0.07(+0.13%) |
Oct 18, 2018 | 52.39 | 52.39 | 50.45 | 50.77 | 367,481 | -1.97(-3.73%) |
Oct 17, 2018 | 53.38 | 54.21 | 52.05 | 52.73 | 321,146 | -0.73(-1.37%) |
Oct 16, 2018 | 52.91 | 53.56 | 51.79 | 53.47 | 562,140 | +0.68(+1.28%) |
Oct 15, 2018 | 52.46 | 53.29 | 52.33 | 52.79 | 528,444 | +0.46(+0.87%) |
Oct 12, 2018 | 54.00 | 54.11 | 51.20 | 52.33 | 286,218 | -0.92(-1.73%) |
Oct 11, 2018 | 54.51 | 55.23 | 53.21 | 53.26 | 328,820 | -1.70(-3.10%) |
Oct 10, 2018 | 55.74 | 56.33 | 54.72 | 54.96 | 348,292 | -0.84(-1.50%) |
Oct 09, 2018 | 56.60 | 57.31 | 55.27 | 55.80 | 325,284 | -0.91(-1.61%) |
Oct 08, 2018 | 56.22 | 57.42 | 56.22 | 56.71 | 302,920 | +0.16(+0.29%) |
Oct 05, 2018 | 57.65 | 58.08 | 55.48 | 56.55 | 428,645 | -1.27(-2.19%) |
Oct 04, 2018 | 59.21 | 59.33 | 57.28 | 57.81 | 399,807 | -1.55(-2.61%) |
Oct 03, 2018 | 60.45 | 60.45 | 59.18 | 59.37 | 423,556 | -1.06(-1.75%) |
Oct 02, 2018 | 61.60 | 62.48 | 60.37 | 60.42 | 306,113 | -1.17(-1.90%) |
Oct 01, 2018 | 62.06 | 63.53 | 61.51 | 61.59 | 330,174 | -0.15(-0.25%) |
Sep 28, 2018 | 62.42 | 62.70 | 61.51 | 61.74 | 249,850 | -0.70(-1.13%) |
Sep 27, 2018 | 62.91 | 63.25 | 61.96 | 62.45 | 279,731 | -0.37(-0.59%) |
Sep 26, 2018 | 64.71 | 64.80 | 62.62 | 62.82 | 278,485 | -1.61(-2.50%) |
Sep 25, 2018 | 66.01 | 66.01 | 64.20 | 64.43 | 448,669 | -1.36(-2.07%) |
Sep 24, 2018 | 67.17 | 67.17 | 65.13 | 65.79 | 317,152 | -1.66(-2.47%) |
Sep 21, 2018 | 69.67 | 70.05 | 67.23 | 67.45 | 898,073 | -2.47(-3.54%) |
Sep 20, 2018 | 69.62 | 70.64 | 69.08 | 69.93 | 515,447 | +0.69(+0.99%) |
Sep 19, 2018 | 68.37 | 70.56 | 68.37 | 69.24 | 467,718 | +0.80(+1.17%) |
Sep 18, 2018 | 69.28 | 70.03 | 68.38 | 68.44 | 545,618 | -1.34(-1.92%) |
Sep 17, 2018 | 71.51 | 71.81 | 69.71 | 69.78 | 122,243 | -1.73(-2.42%) |
Sep 14, 2018 | 70.15 | 72.00 | 69.30 | 71.51 | 151,886 | +1.27(+1.80%) |
Sep 13, 2018 | 69.22 | 70.88 | 69.22 | 70.25 | 256,649 | +1.48(+2.16%) |
Sep 12, 2018 | 70.78 | 70.78 | 68.65 | 68.77 | 384,075 | -2.09(-2.95%) |
Sep 11, 2018 | 70.28 | 71.19 | 69.70 | 70.86 | 196,827 | +0.60(+0.85%) |
Sep 10, 2018 | 69.47 | 70.49 | 68.89 | 70.26 | 316,399 | +0.99(+1.43%) |
Sep 07, 2018 | 70.00 | 70.54 | 68.56 | 69.27 | 481,936 | -0.92(-1.31%) |
Sep 06, 2018 | 71.25 | 71.64 | 70.04 | 70.19 | 269,984 | -1.06(-1.48%) |
Sep 05, 2018 | 72.90 | 73.77 | 71.05 | 71.25 | 352,479 | -1.86(-2.54%) |
Sep 04, 2018 | 73.54 | 73.61 | 71.94 | 73.10 | 368,686 | -0.24(-0.32%) |
Aug 31, 2018 | 73.34 | 73.34 | 73.34 | 0 | +0.38(+0.52%) | |
Aug 30, 2018 | 74.24 | 74.24 | 72.53 | 72.96 | 123,475 | -1.34(-1.80%) |
Aug 29, 2018 | 75.70 | 75.70 | 73.84 | 74.30 | 121,853 | -1.50(-1.98%) |
Aug 28, 2018 | 75.76 | 76.24 | 75.01 | 75.80 | 101,767 | +0.38(+0.50%) |
Aug 27, 2018 | 74.90 | 75.81 | 74.56 | 75.42 | 244,489 | +0.96(+1.29%) |
Aug 24, 2018 | 75.76 | 76.15 | 74.40 | 74.46 | 102,725 | -1.38(-1.83%) |
Aug 23, 2018 | 76.21 | 76.35 | 74.66 | 75.84 | 225,704 | -0.24(-0.31%) |
Aug 22, 2018 | 76.17 | 76.62 | 75.43 | 76.08 | 171,545 | +0.15(+0.20%) |
Aug 21, 2018 | 75.71 | 76.95 | 75.45 | 75.93 | 308,198 | +0.69(+0.92%) |
Aug 20, 2018 | 74.37 | 75.77 | 74.37 | 75.24 | 199,174 | +1.03(+1.39%) |
Aug 17, 2018 | 73.23 | 74.49 | 72.44 | 74.20 | 234,455 | +1.18(+1.61%) |
Aug 16, 2018 | 73.65 | 74.72 | 72.65 | 73.03 | 187,021 | +0.27(+0.38%) |
Aug 15, 2018 | 71.79 | 73.19 | 70.87 | 72.75 | 278,586 | +0.71(+0.99%) |
Aug 14, 2018 | 71.36 | 72.76 | 71.36 | 72.04 | 200,460 | +0.92(+1.29%) |
Aug 13, 2018 | 72.36 | 72.70 | 70.69 | 71.12 | 213,052 | -1.10(-1.52%) |
Aug 10, 2018 | 72.15 | 73.03 | 71.24 | 72.22 | 249,009 | -0.08(-0.10%) |
Aug 09, 2018 | 73.72 | 73.73 | 72.19 | 72.30 | 149,681 | -1.17(-1.59%) |
Aug 08, 2018 | 74.33 | 74.37 | 73.35 | 73.46 | 245,390 | -0.84(-1.14%) |
Aug 07, 2018 | 73.06 | 75.70 | 73.06 | 74.31 | 416,950 | +1.64(+2.26%) |
Aug 06, 2018 | 70.37 | 73.20 | 68.94 | 72.67 | 635,909 | +5.58(+8.33%) |
Aug 03, 2018 | 66.48 | 67.38 | 66.18 | 67.08 | 200,178 | +0.72(+1.09%) |
Aug 02, 2018 | 66.07 | 67.65 | 65.86 | 66.36 | 157,507 | -0.26(-0.38%) |
Aug 01, 2018 | 66.36 | 67.28 | 65.37 | 66.62 | 734,855 | +0.26(+0.39%) |
Jul 31, 2018 | 67.29 | 67.62 | 66.31 | 66.36 | 434,404 | -0.76(-1.13%) |
Jul 30, 2018 | 65.93 | 67.63 | 65.58 | 67.12 | 445,098 | +1.74(+2.65%) |
Jul 27, 2018 | 62.24 | 65.82 | 61.76 | 65.38 | 392,235 | +3.80(+6.17%) |
Jul 26, 2018 | 65.61 | 69.12 | 59.76 | 61.58 | 668,481 | -0.09(-0.15%) |
Jul 25, 2018 | 62.67 | 62.85 | 59.95 | 61.68 | 328,010 | -1.85(-2.91%) |
Jul 24, 2018 | 64.71 | 65.08 | 63.03 | 63.53 | 344,438 | -0.87(-1.35%) |
Jul 23, 2018 | 64.03 | 64.63 | 63.62 | 64.40 | 79,262 | +0.37(+0.58%) |
Jul 20, 2018 | 64.15 | 64.67 | 63.15 | 64.03 | 124,014 | -0.23(-0.35%) |
Jul 19, 2018 | 62.89 | 64.51 | 62.58 | 64.26 | 199,695 | +1.45(+2.31%) |
Jul 18, 2018 | 60.64 | 63.43 | 59.94 | 62.81 | 330,645 | -0.52(-0.82%) |
Jul 17, 2018 | 61.93 | 64.26 | 61.93 | 63.33 | 137,723 | +1.34(+2.16%) |
Jul 16, 2018 | 62.38 | 62.58 | 60.97 | 61.99 | 174,937 | -0.27(-0.43%) |
Jul 13, 2018 | 62.27 | 62.64 | 61.66 | 62.26 | 235,331 | +0.13(+0.21%) |
Jul 12, 2018 | 63.55 | 63.69 | 61.77 | 62.12 | 231,165 | -1.56(-2.46%) |
Jul 11, 2018 | 63.93 | 64.79 | 63.05 | 63.69 | 232,207 | -1.02(-1.58%) |
Jul 10, 2018 | 67.97 | 68.45 | 63.70 | 64.71 | 446,127 | -3.78(-5.52%) |
Jul 09, 2018 | 66.82 | 69.21 | 66.63 | 68.49 | 398,290 | +1.99(+2.99%) |
Jul 06, 2018 | 66.04 | 67.43 | 65.86 | 66.50 | 575,887 | +0.34(+0.52%) |
Jul 05, 2018 | 63.78 | 66.51 | 63.78 | 66.16 | 389,492 | +3.10(+4.92%) |
Jul 03, 2018 | 63.06 | 63.06 | 63.06 | 0 | +1.91(+3.12%) | |
Jul 02, 2018 | 59.06 | 61.27 | 58.36 | 61.16 | 601,149 | +1.42(+2.38%) |
Jun 29, 2018 | 61.87 | 61.91 | 59.62 | 59.73 | 251,584 | -2.13(-3.45%) |
Jun 28, 2018 | 63.38 | 63.38 | 60.96 | 61.87 | 464,472 | -1.90(-2.97%) |
Jun 27, 2018 | 66.14 | 66.14 | 63.73 | 63.76 | 275,623 | -2.44(-3.68%) |
Jun 26, 2018 | 67.51 | 67.51 | 65.87 | 66.20 | 345,465 | -1.31(-1.94%) |
Jun 25, 2018 | 70.58 | 70.58 | 67.25 | 67.51 | 215,455 | -3.53(-4.97%) |
Jun 22, 2018 | 70.20 | 71.64 | 70.20 | 71.04 | 263,838 | +1.56(+2.25%) |
Jun 21, 2018 | 69.71 | 69.71 | 68.95 | 69.47 | 152,055 | -0.01(-0.01%) |
Jun 20, 2018 | 69.17 | 69.62 | 68.39 | 69.48 | 246,879 | +0.71(+1.03%) |
Jun 19, 2018 | 68.64 | 69.05 | 68.27 | 68.77 | 202,923 | -0.37(-0.53%) |
Jun 18, 2018 | 67.70 | 69.57 | 67.70 | 69.14 | 248,411 | +1.44(+2.13%) |
Jun 15, 2018 | 68.81 | 67.47 | 67.70 | 278,439 | +0.23(+0.34%) | |
Jun 14, 2018 | 68.18 | 68.38 | 67.42 | 67.47 | 229,258 | -0.58(-0.85%) |
Jun 13, 2018 | 70.17 | 70.40 | 67.93 | 68.05 | 184,942 | -2.14(-3.05%) |
Jun 12, 2018 | 70.68 | 71.11 | 69.82 | 70.19 | 133,456 | -0.31(-0.44%) |
Jun 11, 2018 | 69.75 | 71.03 | 69.75 | 70.50 | 152,344 | +0.84(+1.21%) |
Jun 08, 2018 | 68.96 | 69.84 | 68.95 | 69.66 | 146,125 | +0.63(+0.91%) |
Jun 07, 2018 | 69.40 | 70.71 | 68.66 | 69.04 | 147,379 | -0.23(-0.33%) |
Jun 06, 2018 | 69.50 | 69.26 | 163,239 | +0.64(+0.93%) | ||
Jun 05, 2018 | 67.55 | 68.89 | 67.46 | 68.63 | 136,263 | +0.80(+1.17%) |
Jun 04, 2018 | 67.85 | 68.77 | 67.59 | 67.83 | 178,907 | +0.26(+0.38%) |
Jun 01, 2018 | 67.25 | 68.25 | 66.76 | 67.58 | 157,524 | +0.96(+1.44%) |
May 31, 2018 | 66.83 | 67.52 | 65.96 | 66.62 | 198,645 | -0.15(-0.23%) |
May 30, 2018 | 66.34 | 67.72 | 66.12 | 66.77 | 131,599 | +0.78(+1.19%) |
May 29, 2018 | 65.60 | 66.65 | 65.60 | 65.98 | 198,144 | -0.40(-0.60%) |
May 25, 2018 | 66.38 | 66.38 | 66.38 | 0 | +0.44(+0.67%) | |
May 24, 2018 | 65.05 | 66.19 | 65.05 | 65.94 | 255,421 | +0.74(+1.13%) |
May 23, 2018 | 65.46 | 66.15 | 64.66 | 65.20 | 276,434 | -0.47(-0.72%) |
May 22, 2018 | 67.91 | 68.85 | 65.54 | 65.67 | 353,719 | -1.92(-2.84%) |
May 21, 2018 | 68.49 | 69.11 | 67.51 | 67.59 | 285,687 | -0.26(-0.38%) |
May 18, 2018 | 68.75 | 68.75 | 67.16 | 67.85 | 143,306 | -0.77(-1.12%) |
May 17, 2018 | 67.35 | 69.62 | 67.35 | 68.61 | 164,202 | +1.41(+2.09%) |
May 16, 2018 | 65.41 | 67.77 | 65.35 | 67.20 | 140,803 | +2.01(+3.09%) |
May 15, 2018 | 65.16 | 65.63 | 64.81 | 65.19 | 191,980 | -0.39(-0.59%) |
May 14, 2018 | 64.48 | 66.00 | 64.48 | 65.58 | 140,232 | +1.11(+1.73%) |
May 11, 2018 | 64.16 | 64.96 | 64.14 | 64.46 | 133,134 | +0.16(+0.25%) |
May 10, 2018 | 64.94 | 64.98 | 63.89 | 64.30 | 237,766 | -0.59(-0.90%) |
May 09, 2018 | 65.49 | 65.71 | 63.69 | 64.89 | 199,012 | -0.18(-0.28%) |
May 08, 2018 | 63.94 | 65.16 | 63.25 | 65.07 | 192,062 | +1.13(+1.77%) |
May 07, 2018 | 64.39 | 64.39 | 63.07 | 63.94 | 307,716 | -0.17(-0.27%) |
May 04, 2018 | 63.64 | 64.80 | 63.12 | 64.11 | 185,119 | +0.28(+0.44%) |
May 03, 2018 | 62.98 | 64.25 | 62.68 | 63.82 | 244,505 | +0.61(+0.97%) |
May 02, 2018 | 62.91 | 64.32 | 61.89 | 63.21 | 329,950 | +0.39(+0.62%) |