Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 80.44 | 81.10 | 78.22 | 79.87 | 412,530 | -0.62(-0.77%) |
Jul 30, 2019 | 80.16 | 81.00 | 79.52 | 80.49 | 281,830 | +0.33(+0.41%) |
Jul 29, 2019 | 80.11 | 80.28 | 77.39 | 80.16 | 285,528 | +0.09(+0.11%) |
Jul 26, 2019 | 79.26 | 80.35 | 79.05 | 80.07 | 409,000 | +1.24(+1.57%) |
Jul 25, 2019 | 79.59 | 79.94 | 78.82 | 78.83 | 342,423 | -0.87(-1.09%) |
Jul 24, 2019 | 78.91 | 80.00 | 78.64 | 79.70 | 208,326 | +0.66(+0.84%) |
Jul 23, 2019 | 80.60 | 80.74 | 78.37 | 79.04 | 335,447 | -1.20(-1.50%) |
Jul 22, 2019 | 79.95 | 80.98 | 79.95 | 80.24 | 251,756 | +0.26(+0.33%) |
Jul 19, 2019 | 81.10 | 81.80 | 79.89 | 79.98 | 189,400 | -0.98(-1.21%) |
Jul 18, 2019 | 80.49 | 81.12 | 79.60 | 80.96 | 348,313 | +0.22(+0.27%) |
Jul 17, 2019 | 80.73 | 81.47 | 80.21 | 80.74 | 299,341 | +0.09(+0.11%) |
Jul 16, 2019 | 80.58 | 81.35 | 80.12 | 80.65 | 480,577 | +0.02(+0.02%) |
Jul 15, 2019 | 81.08 | 81.35 | 80.29 | 80.63 | 425,058 | -0.55(-0.68%) |
Jul 12, 2019 | 80.00 | 81.54 | 79.50 | 81.18 | 459,100 | +1.37(+1.72%) |
Jul 11, 2019 | 80.33 | 80.99 | 79.03 | 79.81 | 515,887 | -0.06(-0.08%) |
Jul 10, 2019 | 79.57 | 80.58 | 79.16 | 79.87 | 699,525 | +0.77(+0.97%) |
Jul 09, 2019 | 76.86 | 79.74 | 76.53 | 79.10 | 606,971 | +1.87(+2.42%) |
Jul 08, 2019 | 77.04 | 77.64 | 76.05 | 77.23 | 574,512 | -0.06(-0.08%) |
Jul 05, 2019 | 77.76 | 78.07 | 76.33 | 77.29 | 141,300 | -1.10(-1.40%) |
Jul 03, 2019 | 77.13 | 78.98 | 77.03 | 78.39 | 240,600 | +1.26(+1.63%) |
Jul 02, 2019 | 76.79 | 77.13 | 75.77 | 77.13 | 314,743 | +0.34(+0.44%) |
Jul 01, 2019 | 77.55 | 77.96 | 75.33 | 76.79 | 443,814 | +0.43(+0.56%) |
Jun 28, 2019 | 76.71 | 77.57 | 75.66 | 76.36 | 968,900 | -0.01(-0.01%) |
Jun 27, 2019 | 74.82 | 76.42 | 74.74 | 76.37 | 205,234 | +1.79(+2.40%) |
Jun 26, 2019 | 74.91 | 76.10 | 74.39 | 74.58 | 317,585 | +0.21(+0.28%) |
Jun 25, 2019 | 75.52 | 75.79 | 73.76 | 74.37 | 303,635 | -1.14(-1.51%) |
Jun 24, 2019 | 77.95 | 78.00 | 75.38 | 75.51 | 334,723 | -2.29(-2.94%) |
Jun 21, 2019 | 77.66 | 78.79 | 77.40 | 77.80 | 1,018,400 | -0.34(-0.44%) |
Jun 20, 2019 | 78.96 | 79.57 | 77.51 | 78.14 | 355,616 | -0.16(-0.20%) |
Jun 19, 2019 | 76.92 | 78.42 | 76.52 | 78.30 | 503,388 | +1.80(+2.35%) |
Jun 18, 2019 | 77.37 | 77.90 | 76.31 | 76.50 | 372,079 | -0.12(-0.16%) |
Jun 17, 2019 | 75.75 | 78.36 | 75.44 | 76.62 | 772,602 | +1.46(+1.94%) |
Jun 14, 2019 | 73.30 | 76.25 | 73.30 | 75.16 | 403,000 | +1.72(+2.34%) |
Jun 13, 2019 | 74.26 | 74.61 | 72.76 | 73.44 | 584,203 | -0.55(-0.74%) |
Jun 12, 2019 | 71.16 | 74.05 | 71.16 | 73.99 | 671,133 | +2.68(+3.76%) |
Jun 11, 2019 | 72.00 | 72.61 | 70.58 | 71.31 | 526,895 | -0.37(-0.52%) |
Jun 10, 2019 | 69.57 | 71.76 | 68.75 | 71.68 | 880,490 | +3.01(+4.38%) |
Jun 07, 2019 | 70.90 | 71.53 | 68.59 | 68.67 | 767,000 | -1.67(-2.37%) |
Jun 06, 2019 | 69.75 | 70.98 | 68.42 | 70.34 | 3,647,317 | -0.07(-0.10%) |
Jun 05, 2019 | 69.60 | 70.94 | 67.60 | 70.41 | 1,141,018 | -2.43(-3.34%) |
Jun 04, 2019 | 69.93 | 72.96 | 68.98 | 72.84 | 677,343 | +3.86(+5.60%) |
Jun 03, 2019 | 73.28 | 73.61 | 68.62 | 68.98 | 428,215 | -4.26(-5.82%) |
May 31, 2019 | 73.05 | 74.71 | 71.73 | 73.24 | 403,100 | -0.93(-1.25%) |
May 30, 2019 | 74.00 | 75.31 | 73.54 | 74.17 | 423,148 | +0.18(+0.24%) |
May 29, 2019 | 73.62 | 74.36 | 72.42 | 73.99 | 405,662 | -0.06(-0.08%) |
May 28, 2019 | 74.29 | 75.50 | 73.82 | 74.05 | 251,909 | +0.16(+0.22%) |
May 24, 2019 | 72.90 | 73.99 | 72.37 | 73.89 | 260,600 | +1.36(+1.88%) |
May 23, 2019 | 73.59 | 73.96 | 71.60 | 72.53 | 222,488 | -1.92(-2.58%) |
May 22, 2019 | 72.09 | 74.58 | 72.09 | 74.45 | 238,643 | +2.08(+2.87%) |
May 21, 2019 | 71.92 | 72.89 | 71.92 | 72.37 | 167,573 | +0.95(+1.33%) |
May 20, 2019 | 71.50 | 72.47 | 70.88 | 71.42 | 184,801 | -0.76(-1.05%) |
May 17, 2019 | 72.82 | 73.92 | 72.00 | 72.18 | 190,600 | -1.34(-1.82%) |
May 16, 2019 | 72.60 | 74.44 | 72.60 | 73.52 | 293,661 | +1.15(+1.59%) |
May 15, 2019 | 70.78 | 72.76 | 70.78 | 72.37 | 278,157 | +0.87(+1.22%) |
May 14, 2019 | 70.52 | 71.75 | 70.10 | 71.50 | 156,272 | +1.39(+1.98%) |
May 13, 2019 | 70.81 | 71.48 | 69.79 | 70.11 | 403,046 | -2.37(-3.27%) |
May 10, 2019 | 70.82 | 72.49 | 70.38 | 72.48 | 669,700 | +1.47(+2.07%) |
May 09, 2019 | 68.17 | 71.04 | 68.04 | 71.01 | 546,123 | +1.69(+2.44%) |
May 08, 2019 | 72.94 | 72.95 | 68.28 | 69.32 | 921,163 | -3.56(-4.88%) |
May 07, 2019 | 73.37 | 74.38 | 72.25 | 72.88 | 833,783 | -1.10(-1.49%) |
May 06, 2019 | 73.25 | 74.86 | 72.92 | 73.98 | 358,648 | -1.14(-1.52%) |
May 03, 2019 | 74.72 | 75.24 | 73.64 | 75.12 | 163,300 | +1.05(+1.42%) |
May 02, 2019 | 73.65 | 74.57 | 73.53 | 74.07 | 241,829 | +0.47(+0.64%) |
May 01, 2019 | 75.65 | 75.65 | 73.14 | 73.60 | 365,558 | -1.82(-2.41%) |
Apr 30, 2019 | 75.60 | 75.98 | 74.31 | 75.42 | 333,735 | +0.00(+0.00%) |
Apr 29, 2019 | 74.77 | 76.08 | 74.59 | 75.42 | 448,302 | +0.90(+1.21%) |
Apr 26, 2019 | 74.07 | 75.00 | 73.28 | 74.52 | 262,600 | +0.48(+0.65%) |
Apr 25, 2019 | 73.47 | 74.34 | 72.56 | 74.04 | 261,296 | +0.67(+0.91%) |
Apr 24, 2019 | 72.57 | 74.55 | 72.54 | 73.37 | 569,944 | +1.12(+1.55%) |
Apr 23, 2019 | 70.38 | 72.65 | 70.19 | 72.25 | 756,021 | +2.22(+3.17%) |
Apr 22, 2019 | 68.53 | 70.19 | 68.45 | 70.03 | 264,517 | +1.44(+2.10%) |
Apr 18, 2019 | 68.85 | 69.05 | 67.43 | 68.59 | 203,100 | -0.44(-0.64%) |
Apr 17, 2019 | 69.77 | 69.77 | 68.21 | 69.03 | 297,187 | -0.58(-0.83%) |
Apr 16, 2019 | 69.95 | 70.33 | 69.30 | 69.61 | 256,365 | +0.06(+0.09%) |
Apr 15, 2019 | 68.84 | 69.78 | 68.51 | 69.55 | 176,857 | +0.81(+1.18%) |
Apr 12, 2019 | 68.56 | 68.81 | 67.69 | 68.74 | 177,300 | +0.52(+0.76%) |
Apr 11, 2019 | 68.32 | 68.69 | 67.78 | 68.22 | 249,214 | +0.11(+0.16%) |
Apr 10, 2019 | 67.40 | 68.31 | 67.08 | 68.11 | 340,146 | +1.12(+1.67%) |
Apr 09, 2019 | 66.35 | 67.47 | 66.08 | 66.99 | 222,101 | +0.47(+0.71%) |
Apr 08, 2019 | 66.58 | 66.87 | 65.47 | 66.52 | 114,643 | -0.14(-0.21%) |
Apr 05, 2019 | 66.39 | 66.75 | 65.54 | 66.66 | 256,200 | +0.45(+0.68%) |
Apr 04, 2019 | 67.96 | 68.25 | 65.00 | 66.21 | 462,251 | -1.85(-2.72%) |
Apr 03, 2019 | 68.89 | 69.97 | 67.97 | 68.06 | 373,277 | -2.40(-3.41%) |
Apr 02, 2019 | 69.98 | 70.55 | 68.94 | 70.46 | 169,618 | +0.75(+1.08%) |
Apr 01, 2019 | 69.85 | 70.19 | 68.89 | 69.71 | 158,159 | +0.45(+0.65%) |
Mar 29, 2019 | 69.87 | 69.87 | 69.06 | 69.26 | 301,900 | +0.06(+0.09%) |
Mar 28, 2019 | 68.58 | 69.38 | 67.86 | 69.20 | 249,265 | +0.79(+1.15%) |
Mar 27, 2019 | 69.43 | 70.05 | 67.69 | 68.41 | 175,895 | -1.18(-1.70%) |
Mar 26, 2019 | 69.37 | 70.36 | 69.01 | 69.59 | 166,824 | +0.84(+1.22%) |
Mar 25, 2019 | 68.19 | 69.42 | 68.00 | 68.75 | 236,068 | +0.31(+0.45%) |
Mar 22, 2019 | 70.28 | 71.28 | 68.39 | 68.44 | 221,500 | -2.35(-3.32%) |
Mar 21, 2019 | 69.36 | 71.54 | 69.36 | 70.79 | 206,614 | +1.19(+1.71%) |
Mar 20, 2019 | 69.51 | 70.70 | 69.08 | 69.60 | 199,775 | +0.15(+0.22%) |
Mar 19, 2019 | 69.50 | 70.00 | 68.39 | 69.45 | 273,167 | +0.45(+0.65%) |
Mar 18, 2019 | 68.44 | 69.29 | 67.97 | 69.00 | 184,497 | +0.75(+1.10%) |
Mar 15, 2019 | 67.87 | 69.21 | 67.13 | 68.25 | 539,900 | +0.25(+0.37%) |
Mar 14, 2019 | 68.06 | 68.84 | 67.81 | 68.00 | 478,847 | -0.24(-0.35%) |
Mar 13, 2019 | 69.65 | 70.09 | 68.10 | 68.24 | 334,869 | -1.41(-2.02%) |
Mar 12, 2019 | 69.23 | 69.70 | 67.90 | 69.65 | 479,592 | +0.48(+0.69%) |
Mar 11, 2019 | 68.60 | 70.14 | 68.60 | 69.17 | 360,142 | +0.76(+1.11%) |
Mar 08, 2019 | 67.10 | 68.50 | 66.94 | 68.41 | 253,900 | +0.94(+1.39%) |
Mar 07, 2019 | 67.13 | 68.12 | 67.06 | 67.47 | 266,328 | +0.42(+0.63%) |
Mar 06, 2019 | 68.10 | 68.71 | 66.25 | 67.05 | 338,870 | -1.20(-1.76%) |
Mar 05, 2019 | 68.94 | 69.42 | 68.18 | 68.25 | 255,319 | -0.83(-1.20%) |
Mar 04, 2019 | 71.60 | 71.76 | 66.50 | 69.08 | 642,480 | -1.92(-2.70%) |
Mar 01, 2019 | 70.00 | 72.00 | 69.64 | 71.00 | 967,500 | +2.18(+3.17%) |
Feb 28, 2019 | 67.40 | 69.38 | 67.24 | 68.82 | 466,346 | +0.89(+1.31%) |
Feb 27, 2019 | 66.54 | 68.55 | 66.54 | 67.93 | 230,125 | +1.12(+1.68%) |
Feb 26, 2019 | 67.62 | 68.34 | 66.77 | 66.81 | 231,646 | -0.80(-1.18%) |
Feb 25, 2019 | 68.00 | 68.49 | 67.10 | 67.61 | 237,769 | +0.12(+0.18%) |
Feb 22, 2019 | 66.80 | 67.73 | 66.56 | 67.49 | 346,300 | +1.23(+1.86%) |
Feb 21, 2019 | 65.23 | 66.29 | 64.30 | 66.26 | 332,534 | +0.92(+1.41%) |
Feb 20, 2019 | 65.24 | 66.10 | 65.24 | 65.34 | 410,024 | +0.19(+0.29%) |
Feb 19, 2019 | 66.15 | 66.15 | 64.19 | 65.15 | 546,793 | -1.64(-2.46%) |
Feb 15, 2019 | 66.94 | 67.00 | 65.19 | 66.79 | 598,900 | -0.06(-0.09%) |
Feb 14, 2019 | 60.00 | 67.98 | 58.13 | 66.85 | 784,112 | +1.63(+2.50%) |
Feb 13, 2019 | 64.27 | 66.36 | 64.16 | 65.22 | 584,108 | +0.94(+1.46%) |
Feb 12, 2019 | 62.99 | 64.62 | 62.55 | 64.28 | 453,593 | +1.87(+3.00%) |
Feb 11, 2019 | 63.17 | 63.92 | 62.22 | 62.41 | 451,258 | -0.49(-0.78%) |
Feb 08, 2019 | 62.44 | 63.31 | 62.29 | 62.90 | 412,500 | +0.40(+0.64%) |
Feb 07, 2019 | 61.38 | 62.52 | 61.20 | 62.50 | 257,626 | +0.40(+0.64%) |
Feb 06, 2019 | 62.71 | 62.71 | 61.83 | 62.10 | 301,228 | -0.08(-0.13%) |
Feb 05, 2019 | 61.87 | 62.44 | 61.47 | 62.18 | 1,020,502 | +0.56(+0.91%) |
Feb 04, 2019 | 60.83 | 62.30 | 60.83 | 61.62 | 272,977 | +1.36(+2.26%) |
Feb 01, 2019 | 59.47 | 60.36 | 59.02 | 60.26 | 352,600 | +0.83(+1.40%) |
Jan 31, 2019 | 57.59 | 59.81 | 57.59 | 59.43 | 295,936 | +1.71(+2.96%) |
Jan 30, 2019 | 57.34 | 58.38 | 56.65 | 57.72 | 337,606 | +0.80(+1.41%) |
Jan 29, 2019 | 57.30 | 57.30 | 56.49 | 56.92 | 127,200 | -0.10(-0.18%) |
Jan 28, 2019 | 56.79 | 57.35 | 56.03 | 57.02 | 300,748 | -0.31(-0.54%) |
Jan 25, 2019 | 56.35 | 57.39 | 55.92 | 57.33 | 196,700 | +1.49(+2.67%) |
Jan 24, 2019 | 56.05 | 56.40 | 55.50 | 55.84 | 143,756 | +0.15(+0.27%) |
Jan 23, 2019 | 55.50 | 56.17 | 54.44 | 55.69 | 312,059 | +1.45(+2.67%) |
Jan 22, 2019 | 55.29 | 55.64 | 53.62 | 54.24 | 279,097 | -1.78(-3.18%) |
Jan 18, 2019 | 55.30 | 56.34 | 54.77 | 56.02 | 257,400 | +1.34(+2.45%) |
Jan 17, 2019 | 53.75 | 55.25 | 53.75 | 54.68 | 555,876 | +0.83(+1.54%) |
Jan 16, 2019 | 52.78 | 53.87 | 52.43 | 53.85 | 408,076 | +1.07(+2.03%) |
Jan 15, 2019 | 51.87 | 53.47 | 51.87 | 52.78 | 183,389 | +1.03(+1.99%) |
Jan 14, 2019 | 52.09 | 52.20 | 50.98 | 51.75 | 201,000 | -0.76(-1.45%) |
Jan 11, 2019 | 53.22 | 53.52 | 52.39 | 52.51 | 158,100 | -0.88(-1.65%) |
Jan 10, 2019 | 53.37 | 53.75 | 53.01 | 53.39 | 321,520 | -0.23(-0.43%) |
Jan 09, 2019 | 52.76 | 53.98 | 52.33 | 53.62 | 280,796 | +1.15(+2.19%) |
Jan 08, 2019 | 51.87 | 52.86 | 51.63 | 52.47 | 461,936 | +1.24(+2.42%) |
Jan 07, 2019 | 49.18 | 51.38 | 49.18 | 51.23 | 351,289 | +2.27(+4.64%) |
Jan 04, 2019 | 48.13 | 49.51 | 47.84 | 48.96 | 318,100 | +1.65(+3.49%) |
Jan 03, 2019 | 47.85 | 48.38 | 46.12 | 47.31 | 385,282 | -0.54(-1.13%) |
Jan 02, 2019 | 48.66 | 49.29 | 47.62 | 47.85 | 441,560 | -1.70(-3.43%) |
Dec 31, 2018 | 48.55 | 49.71 | 48.24 | 49.55 | 333,800 | +1.28(+2.65%) |
Dec 28, 2018 | 48.29 | 49.02 | 47.29 | 48.27 | 252,400 | +0.23(+0.48%) |
Dec 27, 2018 | 46.66 | 48.07 | 45.67 | 48.04 | 306,824 | +0.57(+1.20%) |
Dec 26, 2018 | 45.34 | 47.57 | 45.16 | 47.47 | 281,130 | +2.47(+5.49%) |
Dec 24, 2018 | 43.73 | 45.95 | 43.41 | 45.00 | 259,900 | +0.78(+1.76%) |
Dec 21, 2018 | 46.25 | 46.82 | 44.17 | 44.22 | 477,500 | -1.88(-4.08%) |
Dec 20, 2018 | 47.16 | 47.90 | 45.05 | 46.10 | 393,758 | -1.20(-2.54%) |
Dec 19, 2018 | 48.06 | 49.50 | 46.61 | 47.30 | 385,743 | -0.02(-0.04%) |
Dec 18, 2018 | 48.61 | 49.00 | 47.15 | 47.32 | 303,352 | -0.80(-1.66%) |
Dec 17, 2018 | 48.86 | 49.68 | 47.63 | 48.12 | 232,966 | -1.05(-2.14%) |
Dec 14, 2018 | 49.25 | 50.05 | 48.50 | 49.17 | 279,800 | -0.69(-1.38%) |
Dec 13, 2018 | 51.37 | 51.38 | 49.55 | 49.86 | 311,680 | -0.06(-0.12%) |
Dec 12, 2018 | 50.00 | 51.06 | 49.85 | 49.92 | 275,295 | +0.43(+0.87%) |
Dec 11, 2018 | 50.05 | 50.14 | 48.93 | 49.49 | 211,148 | +0.27(+0.55%) |
Dec 10, 2018 | 49.00 | 50.47 | 48.45 | 49.22 | 233,303 | +0.16(+0.33%) |
Dec 07, 2018 | 51.24 | 51.36 | 48.28 | 49.06 | 347,900 | -2.24(-4.37%) |
Dec 06, 2018 | 51.05 | 52.60 | 50.72 | 51.30 | 507,874 | -0.59(-1.14%) |
Dec 04, 2018 | 53.23 | 53.98 | 51.60 | 51.89 | 230,000 | -1.57(-2.94%) |
Dec 03, 2018 | 54.81 | 54.81 | 51.08 | 53.46 | 497,375 | -0.83(-1.53%) |
Nov 30, 2018 | 53.40 | 54.44 | 53.18 | 54.29 | 230,300 | +0.87(+1.63%) |
Nov 29, 2018 | 52.87 | 53.81 | 52.52 | 53.42 | 294,462 | +0.16(+0.30%) |
Nov 28, 2018 | 52.22 | 54.11 | 51.82 | 53.26 | 368,286 | +1.44(+2.78%) |
Nov 27, 2018 | 51.17 | 52.19 | 50.85 | 51.82 | 236,503 | +0.17(+0.33%) |
Nov 26, 2018 | 50.65 | 51.78 | 49.96 | 51.65 | 493,033 | +1.60(+3.20%) |
Nov 23, 2018 | 49.20 | 50.75 | 49.20 | 50.05 | 92,200 | +0.31(+0.62%) |
Nov 21, 2018 | 49.74 | 49.74 | 49.74 | 0 | +2.17(+4.56%) | |
Nov 20, 2018 | 47.07 | 48.28 | 46.47 | 47.57 | 341,550 | -0.62(-1.29%) |
Nov 19, 2018 | 51.55 | 51.55 | 47.94 | 48.19 | 285,348 | -3.61(-6.97%) |
Nov 16, 2018 | 50.71 | 51.97 | 50.50 | 51.80 | 298,700 | +0.37(+0.72%) |
Nov 15, 2018 | 50.45 | 51.44 | 49.80 | 51.43 | 255,603 | +0.80(+1.58%) |
Nov 14, 2018 | 51.85 | 52.22 | 50.46 | 50.63 | 272,920 | -0.67(-1.31%) |
Nov 13, 2018 | 52.58 | 53.44 | 51.11 | 51.30 | 323,808 | -1.14(-2.17%) |
Nov 12, 2018 | 52.41 | 53.48 | 51.42 | 52.44 | 584,933 | -0.20(-0.38%) |
Nov 09, 2018 | 52.50 | 52.73 | 51.37 | 52.64 | 503,200 | -0.28(-0.53%) |
Nov 08, 2018 | 53.57 | 53.82 | 52.00 | 52.92 | 464,314 | -0.82(-1.53%) |
Nov 07, 2018 | 54.05 | 55.93 | 51.80 | 53.74 | 949,189 | +1.76(+3.39%) |
Nov 06, 2018 | 51.35 | 52.86 | 51.06 | 51.98 | 286,067 | +0.18(+0.35%) |
Nov 05, 2018 | 53.42 | 53.42 | 51.29 | 51.80 | 276,808 | -1.40(-2.63%) |
Nov 02, 2018 | 53.80 | 54.35 | 52.64 | 53.20 | 199,000 | -0.16(-0.30%) |
Nov 01, 2018 | 53.55 | 53.55 | 52.13 | 53.36 | 404,119 | +0.13(+0.24%) |
Oct 31, 2018 | 52.54 | 53.90 | 52.03 | 53.23 | 310,765 | +1.64(+3.18%) |
Oct 30, 2018 | 50.43 | 52.11 | 50.23 | 51.59 | 282,003 | +1.16(+2.30%) |
Oct 29, 2018 | 51.85 | 52.46 | 49.45 | 50.43 | 380,259 | -0.46(-0.90%) |
Oct 26, 2018 | 50.79 | 51.85 | 49.46 | 50.89 | 175,000 | -0.85(-1.64%) |
Oct 25, 2018 | 50.52 | 52.21 | 50.35 | 51.74 | 416,580 | +1.57(+3.13%) |
Oct 24, 2018 | 50.67 | 51.22 | 49.99 | 50.17 | 540,691 | -0.71(-1.40%) |
Oct 23, 2018 | 51.04 | 51.36 | 49.96 | 50.88 | 156,101 | -1.13(-2.17%) |
Oct 22, 2018 | 51.40 | 52.35 | 51.27 | 52.01 | 310,183 | +0.91(+1.78%) |
Oct 19, 2018 | 52.14 | 52.58 | 50.82 | 51.10 | 259,300 | -0.86(-1.66%) |
Oct 18, 2018 | 52.38 | 52.59 | 51.12 | 51.96 | 271,497 | -0.84(-1.59%) |
Oct 17, 2018 | 52.48 | 52.89 | 51.59 | 52.80 | 274,549 | +0.46(+0.88%) |
Oct 16, 2018 | 50.20 | 52.44 | 49.36 | 52.34 | 499,664 | +2.80(+5.65%) |
Oct 15, 2018 | 49.80 | 50.13 | 49.07 | 49.54 | 233,186 | -0.51(-1.02%) |
Oct 12, 2018 | 50.54 | 51.67 | 49.52 | 50.05 | 1,117,600 | +0.65(+1.32%) |
Oct 11, 2018 | 49.40 | 50.52 | 49.25 | 49.40 | 413,942 | -0.31(-0.62%) |
Oct 10, 2018 | 51.32 | 51.33 | 48.95 | 49.71 | 507,283 | -1.62(-3.16%) |
Oct 09, 2018 | 51.85 | 53.08 | 51.23 | 51.33 | 460,259 | -1.10(-2.10%) |
Oct 08, 2018 | 55.07 | 55.07 | 51.96 | 52.43 | 448,702 | -2.91(-5.26%) |
Oct 05, 2018 | 55.13 | 55.96 | 53.86 | 55.34 | 265,400 | +0.15(+0.27%) |
Oct 04, 2018 | 56.97 | 57.05 | 53.96 | 55.19 | 495,325 | -1.85(-3.24%) |
Oct 03, 2018 | 56.27 | 57.74 | 55.93 | 57.04 | 400,493 | +1.05(+1.88%) |
Oct 02, 2018 | 57.17 | 57.39 | 55.58 | 55.99 | 616,708 | -1.45(-2.52%) |
Oct 01, 2018 | 60.73 | 61.00 | 57.17 | 57.44 | 592,899 | -3.11(-5.14%) |
Sep 28, 2018 | 59.70 | 61.30 | 59.70 | 60.55 | 432,900 | +0.60(+1.00%) |
Sep 27, 2018 | 60.70 | 61.00 | 58.70 | 59.95 | 465,794 | -0.55(-0.91%) |
Sep 26, 2018 | 61.95 | 62.10 | 60.20 | 60.50 | 328,340 | -1.45(-2.34%) |
Sep 25, 2018 | 61.65 | 62.65 | 61.10 | 61.95 | 316,418 | +0.50(+0.81%) |
Sep 24, 2018 | 61.30 | 62.25 | 60.70 | 61.45 | 315,917 | -0.15(-0.24%) |
Sep 21, 2018 | 63.70 | 63.95 | 61.60 | 61.60 | 746,400 | -1.75(-2.76%) |
Sep 20, 2018 | 63.25 | 63.85 | 62.25 | 63.35 | 655,433 | +0.50(+0.80%) |
Sep 19, 2018 | 64.90 | 65.10 | 61.85 | 62.85 | 608,030 | -2.05(-3.16%) |
Sep 18, 2018 | 64.35 | 66.50 | 64.35 | 64.90 | 233,127 | +0.60(+0.93%) |
Sep 17, 2018 | 65.55 | 65.75 | 63.85 | 64.30 | 432,028 | -1.50(-2.28%) |
Sep 14, 2018 | 65.55 | 66.38 | 65.35 | 65.80 | 214,100 | +0.30(+0.46%) |
Sep 13, 2018 | 66.00 | 67.10 | 65.30 | 65.50 | 271,705 | -0.10(-0.15%) |
Sep 12, 2018 | 63.95 | 65.95 | 63.30 | 65.60 | 297,093 | +1.40(+2.18%) |
Sep 11, 2018 | 64.70 | 65.30 | 63.60 | 64.20 | 508,625 | -0.90(-1.38%) |
Sep 10, 2018 | 65.60 | 66.30 | 64.80 | 65.10 | 530,431 | -0.55(-0.84%) |
Sep 07, 2018 | 63.05 | 66.50 | 62.70 | 65.65 | 534,000 | +2.30(+3.63%) |
Sep 06, 2018 | 62.30 | 64.05 | 62.30 | 63.35 | 303,426 | +1.35(+2.18%) |
Sep 05, 2018 | 62.55 | 62.65 | 59.90 | 62.00 | 252,896 | -0.55(-0.88%) |
Sep 04, 2018 | 62.15 | 62.65 | 60.50 | 62.55 | 492,745 | +0.25(+0.40%) |
Aug 31, 2018 | 62.30 | 62.30 | 62.30 | 0 | -0.25(-0.40%) | |
Aug 30, 2018 | 62.55 | 62.95 | 62.30 | 62.55 | 155,009 | -0.10(-0.16%) |
Aug 29, 2018 | 62.70 | 63.65 | 61.60 | 62.65 | 334,584 | +0.10(+0.16%) |
Aug 28, 2018 | 63.50 | 63.95 | 62.40 | 62.55 | 217,491 | -0.95(-1.50%) |
Aug 27, 2018 | 64.00 | 64.25 | 63.10 | 63.50 | 226,602 | -0.20(-0.31%) |
Aug 24, 2018 | 62.40 | 63.75 | 61.95 | 63.70 | 215,000 | +1.70(+2.74%) |
Aug 23, 2018 | 61.35 | 62.64 | 61.35 | 62.00 | 183,195 | +0.70(+1.14%) |
Aug 22, 2018 | 59.95 | 61.55 | 59.95 | 61.30 | 175,521 | +1.25(+2.08%) |
Aug 21, 2018 | 59.55 | 60.75 | 59.55 | 60.05 | 159,111 | +0.55(+0.92%) |
Aug 20, 2018 | 59.25 | 59.85 | 58.85 | 59.50 | 373,708 | +0.45(+0.76%) |
Aug 17, 2018 | 58.50 | 59.50 | 58.30 | 59.05 | 280,200 | -1.10(-1.83%) |
Aug 16, 2018 | 60.50 | 60.60 | 59.90 | 60.15 | 174,369 | +0.15(+0.25%) |
Aug 15, 2018 | 59.45 | 60.35 | 58.75 | 60.00 | 194,549 | +0.00(+0.00%) |
Aug 14, 2018 | 60.20 | 61.00 | 59.60 | 60.00 | 197,589 | +0.05(+0.08%) |
Aug 13, 2018 | 60.60 | 61.65 | 59.40 | 59.95 | 381,836 | -0.55(-0.91%) |
Aug 10, 2018 | 60.15 | 61.40 | 59.95 | 60.50 | 237,800 | +0.00(+0.00%) |
Aug 09, 2018 | 59.85 | 61.25 | 59.75 | 60.50 | 361,583 | +0.85(+1.42%) |
Aug 08, 2018 | 62.70 | 63.50 | 58.45 | 59.65 | 1,100,180 | -3.30(-5.24%) |
Aug 07, 2018 | 61.80 | 64.25 | 61.55 | 62.95 | 394,562 | +1.30(+2.11%) |
Aug 06, 2018 | 61.00 | 61.78 | 60.50 | 61.65 | 439,193 | +0.65(+1.07%) |
Aug 03, 2018 | 61.45 | 61.95 | 59.95 | 61.00 | 344,500 | -0.35(-0.57%) |
Aug 02, 2018 | 60.05 | 61.45 | 59.75 | 61.35 | 254,499 | +1.15(+1.91%) |