Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 78.91 | 79.02 | 76.74 | 78.07 | 5,079,748 | -1.15(-1.45%) |
Apr 29, 2019 | 80.36 | 80.71 | 79.14 | 79.22 | 2,845,852 | -0.88(-1.10%) |
Apr 26, 2019 | 79.27 | 80.56 | 79.06 | 80.10 | 2,518,000 | +0.57(+0.72%) |
Apr 25, 2019 | 80.89 | 81.15 | 78.60 | 79.53 | 2,815,696 | -1.78(-2.19%) |
Apr 24, 2019 | 80.29 | 82.06 | 80.29 | 81.31 | 3,136,600 | +1.04(+1.30%) |
Apr 23, 2019 | 80.68 | 81.50 | 78.91 | 80.27 | 4,413,868 | -1.64(-2.00%) |
Apr 22, 2019 | 80.75 | 82.12 | 80.56 | 81.90 | 2,062,168 | +1.06(+1.30%) |
Apr 18, 2019 | 82.11 | 82.33 | 80.03 | 80.84 | 3,079,200 | -1.17(-1.42%) |
Apr 17, 2019 | 82.75 | 82.82 | 81.56 | 82.01 | 2,120,800 | -0.12(-0.15%) |
Apr 16, 2019 | 82.38 | 82.63 | 81.69 | 82.14 | 2,391,588 | +0.30(+0.37%) |
Apr 15, 2019 | 81.23 | 82.31 | 81.07 | 81.83 | 2,175,708 | +0.64(+0.79%) |
Apr 12, 2019 | 81.25 | 81.62 | 80.78 | 81.19 | 1,859,600 | +0.63(+0.79%) |
Apr 11, 2019 | 81.00 | 81.00 | 79.80 | 80.56 | 2,203,200 | -0.00(-0.01%) |
Apr 10, 2019 | 79.41 | 80.75 | 79.40 | 80.56 | 2,549,696 | +1.27(+1.60%) |
Apr 09, 2019 | 78.95 | 79.83 | 78.56 | 79.30 | 1,770,584 | +0.07(+0.09%) |
Apr 08, 2019 | 77.55 | 79.27 | 76.62 | 79.22 | 2,354,680 | +1.46(+1.88%) |
Apr 05, 2019 | 78.58 | 78.98 | 77.74 | 77.77 | 3,508,000 | -0.52(-0.67%) |
Apr 04, 2019 | 80.50 | 81.00 | 77.62 | 78.29 | 3,843,232 | -2.15(-2.67%) |
Apr 03, 2019 | 80.69 | 81.25 | 79.91 | 80.44 | 3,082,344 | +0.83(+1.04%) |
Apr 02, 2019 | 79.74 | 80.22 | 79.26 | 79.61 | 2,582,396 | +0.02(+0.02%) |
Apr 01, 2019 | 79.69 | 79.85 | 78.67 | 79.59 | 3,178,512 | +0.98(+1.24%) |
Mar 29, 2019 | 78.74 | 79.06 | 77.92 | 78.61 | 2,680,000 | +0.54(+0.69%) |
Mar 28, 2019 | 78.06 | 78.80 | 77.48 | 78.08 | 2,555,904 | +0.24(+0.31%) |
Mar 27, 2019 | 77.75 | 78.52 | 76.38 | 77.83 | 3,143,280 | +0.38(+0.49%) |
Mar 26, 2019 | 76.40 | 78.57 | 76.39 | 77.45 | 3,835,940 | +2.14(+2.85%) |
Mar 25, 2019 | 74.53 | 75.60 | 73.80 | 75.31 | 2,496,900 | +0.27(+0.36%) |
Mar 22, 2019 | 78.08 | 78.72 | 74.90 | 75.04 | 4,539,200 | -3.71(-4.72%) |
Mar 21, 2019 | 76.15 | 79.17 | 75.79 | 78.75 | 6,660,296 | +4.14(+5.55%) |
Mar 20, 2019 | 74.39 | 75.00 | 73.73 | 74.61 | 2,364,252 | +0.82(+1.11%) |
Mar 19, 2019 | 75.12 | 75.19 | 73.65 | 73.80 | 3,617,856 | -1.00(-1.34%) |
Mar 18, 2019 | 74.19 | 76.24 | 73.70 | 74.80 | 4,167,896 | +0.61(+0.82%) |
Mar 15, 2019 | 73.70 | 74.90 | 73.33 | 74.19 | 4,106,000 | +1.04(+1.42%) |
Mar 14, 2019 | 72.95 | 73.49 | 72.46 | 73.15 | 2,038,968 | +0.03(+0.03%) |
Mar 13, 2019 | 72.22 | 74.00 | 71.78 | 73.13 | 4,581,952 | +1.86(+2.60%) |
Mar 12, 2019 | 70.76 | 71.82 | 70.31 | 71.27 | 2,858,900 | +0.82(+1.17%) |
Mar 11, 2019 | 68.81 | 70.88 | 68.81 | 70.45 | 2,275,364 | +1.81(+2.64%) |
Mar 08, 2019 | 67.38 | 68.83 | 66.66 | 68.64 | 2,222,400 | -0.42(-0.61%) |
Mar 07, 2019 | 68.89 | 69.50 | 67.86 | 69.06 | 2,203,420 | +0.28(+0.41%) |
Mar 06, 2019 | 69.28 | 69.75 | 67.18 | 68.78 | 3,584,944 | -0.67(-0.96%) |
Mar 05, 2019 | 71.19 | 71.31 | 69.01 | 69.44 | 4,350,956 | -1.66(-2.33%) |
Mar 04, 2019 | 72.00 | 72.44 | 69.86 | 71.10 | 3,149,768 | -0.54(-0.75%) |
Mar 01, 2019 | 71.90 | 72.12 | 70.96 | 71.64 | 3,351,600 | +0.32(+0.45%) |
Feb 28, 2019 | 71.00 | 71.64 | 70.49 | 71.31 | 2,641,476 | +0.31(+0.44%) |
Feb 27, 2019 | 70.12 | 71.25 | 70.03 | 71.00 | 2,761,112 | +0.87(+1.23%) |
Feb 26, 2019 | 69.56 | 70.47 | 69.56 | 70.13 | 2,619,208 | +0.31(+0.44%) |
Feb 25, 2019 | 69.62 | 70.75 | 69.62 | 69.83 | 3,494,752 | +1.08(+1.57%) |
Feb 22, 2019 | 67.97 | 68.84 | 67.70 | 68.74 | 2,985,600 | +1.12(+1.65%) |
Feb 21, 2019 | 67.05 | 67.97 | 66.64 | 67.62 | 2,758,856 | -0.06(-0.08%) |
Feb 20, 2019 | 67.54 | 68.70 | 66.81 | 67.68 | 4,422,996 | +0.29(+0.42%) |
Feb 19, 2019 | 66.15 | 68.18 | 65.92 | 67.39 | 7,641,816 | +1.41(+2.13%) |
Feb 15, 2019 | 64.94 | 67.15 | 63.70 | 65.99 | 16,360,400 | +5.79(+9.62%) |
Feb 14, 2019 | 59.19 | 60.59 | 59.01 | 60.20 | 6,275,844 | +1.09(+1.85%) |
Feb 13, 2019 | 60.00 | 60.12 | 58.44 | 59.10 | 3,906,124 | -0.51(-0.86%) |
Feb 12, 2019 | 57.83 | 59.85 | 57.66 | 59.61 | 5,399,396 | +2.32(+4.04%) |
Feb 11, 2019 | 56.93 | 57.70 | 56.81 | 57.30 | 2,909,180 | +0.71(+1.25%) |
Feb 08, 2019 | 54.61 | 56.60 | 54.61 | 56.59 | 2,830,800 | +1.52(+2.75%) |
Feb 07, 2019 | 55.71 | 56.00 | 54.60 | 55.07 | 1,601,416 | -1.10(-1.95%) |
Feb 06, 2019 | 56.12 | 56.75 | 55.69 | 56.17 | 2,119,000 | +0.16(+0.29%) |
Feb 05, 2019 | 54.72 | 56.50 | 54.72 | 56.01 | 2,641,936 | +1.40(+2.56%) |
Feb 04, 2019 | 55.02 | 55.48 | 54.29 | 54.61 | 2,001,536 | -0.52(-0.94%) |
Feb 01, 2019 | 53.83 | 55.70 | 53.82 | 55.12 | 3,413,200 | +1.43(+2.66%) |
Jan 31, 2019 | 52.62 | 54.02 | 52.56 | 53.70 | 2,456,104 | +1.13(+2.16%) |
Jan 30, 2019 | 52.25 | 52.68 | 51.23 | 52.56 | 3,338,296 | +0.56(+1.08%) |
Jan 29, 2019 | 53.79 | 54.00 | 51.35 | 52.00 | 4,063,436 | -1.83(-3.40%) |
Jan 28, 2019 | 55.88 | 55.88 | 52.84 | 53.83 | 4,644,728 | -2.98(-5.25%) |
Jan 25, 2019 | 56.99 | 57.20 | 56.50 | 56.81 | 2,987,600 | +0.20(+0.36%) |
Jan 24, 2019 | 55.63 | 56.73 | 55.63 | 56.61 | 1,627,800 | +1.04(+1.87%) |
Jan 23, 2019 | 56.24 | 56.81 | 55.00 | 55.57 | 1,798,600 | -0.18(-0.31%) |
Jan 22, 2019 | 57.50 | 57.56 | 55.42 | 55.75 | 3,295,296 | -2.27(-3.92%) |
Jan 18, 2019 | 57.30 | 58.29 | 56.25 | 58.02 | 5,863,600 | +2.76(+5.00%) |
Jan 17, 2019 | 54.95 | 55.54 | 54.91 | 55.26 | 2,738,300 | -0.05(-0.09%) |
Jan 16, 2019 | 55.72 | 56.81 | 55.23 | 55.31 | 2,110,648 | -0.40(-0.72%) |
Jan 15, 2019 | 54.11 | 55.88 | 54.11 | 55.71 | 2,826,940 | +1.82(+3.37%) |
Jan 14, 2019 | 54.02 | 54.48 | 53.62 | 53.90 | 1,688,936 | -0.63(-1.16%) |
Jan 11, 2019 | 53.99 | 54.73 | 53.50 | 54.52 | 1,624,000 | +0.03(+0.06%) |
Jan 10, 2019 | 53.83 | 54.78 | 53.52 | 54.49 | 1,626,836 | +0.25(+0.47%) |
Jan 09, 2019 | 53.80 | 54.74 | 53.51 | 54.24 | 2,286,288 | +0.67(+1.25%) |
Jan 08, 2019 | 53.42 | 53.78 | 52.59 | 53.57 | 3,055,600 | +1.09(+2.08%) |
Jan 07, 2019 | 52.29 | 53.36 | 51.41 | 52.48 | 5,275,280 | +1.86(+3.68%) |
Jan 04, 2019 | 51.07 | 51.21 | 50.17 | 50.62 | 4,740,400 | +0.72(+1.44%) |
Jan 03, 2019 | 51.35 | 51.99 | 49.80 | 49.90 | 3,199,600 | -2.74(-5.20%) |
Jan 02, 2019 | 51.25 | 53.35 | 50.59 | 52.64 | 2,606,256 | -0.04(-0.07%) |
Dec 31, 2018 | 51.95 | 52.67 | 51.49 | 52.67 | 2,969,200 | +1.23(+2.40%) |
Dec 28, 2018 | 51.80 | 52.44 | 50.70 | 51.44 | 3,008,800 | +0.23(+0.45%) |
Dec 27, 2018 | 49.50 | 51.23 | 48.94 | 51.21 | 3,101,864 | +1.08(+2.15%) |
Dec 26, 2018 | 47.58 | 50.24 | 47.45 | 50.13 | 2,954,412 | +2.91(+6.15%) |
Dec 24, 2018 | 47.09 | 48.54 | 46.77 | 47.23 | 1,787,200 | -1.07(-2.21%) |
Dec 21, 2018 | 49.52 | 50.71 | 47.94 | 48.29 | 5,759,600 | -1.01(-2.05%) |
Dec 20, 2018 | 50.26 | 50.90 | 48.07 | 49.30 | 5,091,708 | -1.21(-2.40%) |
Dec 19, 2018 | 53.27 | 54.08 | 50.10 | 50.51 | 3,866,940 | -2.51(-4.73%) |
Dec 18, 2018 | 52.75 | 53.44 | 51.95 | 53.02 | 4,374,516 | +0.48(+0.91%) |
Dec 17, 2018 | 54.75 | 55.00 | 52.09 | 52.54 | 5,192,796 | -2.56(-4.65%) |
Dec 14, 2018 | 56.20 | 56.51 | 54.93 | 55.10 | 2,517,200 | -2.08(-3.63%) |
Dec 13, 2018 | 58.38 | 58.80 | 56.98 | 57.18 | 1,798,604 | -0.82(-1.41%) |
Dec 12, 2018 | 58.54 | 59.09 | 57.88 | 58.00 | 2,117,184 | +0.72(+1.25%) |
Dec 11, 2018 | 57.88 | 58.97 | 56.94 | 57.28 | 2,803,932 | -0.16(-0.28%) |
Dec 10, 2018 | 56.15 | 57.99 | 55.78 | 57.44 | 2,805,352 | +1.17(+2.08%) |
Dec 07, 2018 | 59.55 | 60.25 | 55.93 | 56.27 | 3,320,800 | -3.34(-5.59%) |
Dec 06, 2018 | 57.16 | 59.66 | 56.25 | 59.61 | 5,242,828 | +2.18(+3.79%) |
Dec 04, 2018 | 60.51 | 61.07 | 57.41 | 57.43 | 3,226,000 | -3.54(-5.81%) |
Dec 03, 2018 | 61.88 | 62.24 | 60.54 | 60.97 | 3,570,344 | +1.35(+2.27%) |
Nov 30, 2018 | 59.10 | 59.80 | 58.38 | 59.62 | 3,021,600 | +0.54(+0.92%) |
Nov 29, 2018 | 58.75 | 59.52 | 57.75 | 59.08 | 2,235,920 | +0.23(+0.39%) |
Nov 28, 2018 | 57.12 | 59.00 | 56.79 | 58.85 | 2,531,236 | +2.66(+4.74%) |
Nov 27, 2018 | 56.23 | 56.66 | 55.81 | 56.19 | 1,699,320 | -0.41(-0.72%) |
Nov 26, 2018 | 55.83 | 56.75 | 54.84 | 56.59 | 2,013,992 | +1.78(+3.25%) |
Nov 23, 2018 | 54.25 | 55.72 | 53.99 | 54.81 | 940,400 | +0.05(+0.10%) |
Nov 21, 2018 | 54.76 | 54.76 | 54.76 | 0 | -0.09(-0.16%) | |
Nov 20, 2018 | 53.25 | 55.91 | 52.64 | 54.84 | 3,993,140 | -0.91(-1.62%) |
Nov 19, 2018 | 59.78 | 59.80 | 55.38 | 55.75 | 3,564,064 | -4.09(-6.84%) |
Nov 16, 2018 | 60.46 | 60.75 | 59.49 | 59.84 | 2,864,400 | -1.21(-1.98%) |
Nov 15, 2018 | 57.42 | 61.23 | 57.42 | 61.05 | 5,132,820 | +3.68(+6.41%) |
Nov 14, 2018 | 59.64 | 60.00 | 57.25 | 57.37 | 3,525,788 | -1.72(-2.91%) |
Nov 13, 2018 | 59.52 | 60.21 | 58.09 | 59.09 | 2,904,548 | -0.06(-0.11%) |
Nov 12, 2018 | 60.85 | 61.25 | 58.66 | 59.16 | 3,339,340 | -1.95(-3.20%) |
Nov 09, 2018 | 62.73 | 62.80 | 60.25 | 61.11 | 3,113,600 | -1.94(-3.08%) |
Nov 08, 2018 | 63.02 | 63.83 | 62.17 | 63.05 | 2,094,660 | -0.34(-0.53%) |
Nov 07, 2018 | 61.74 | 63.59 | 61.56 | 63.39 | 3,049,952 | +2.11(+3.44%) |
Nov 06, 2018 | 62.00 | 63.07 | 60.36 | 61.28 | 3,602,752 | -0.96(-1.55%) |
Nov 05, 2018 | 64.17 | 64.37 | 62.02 | 62.24 | 3,814,708 | -2.20(-3.42%) |
Nov 02, 2018 | 65.23 | 67.37 | 61.36 | 64.44 | 12,361,200 | +4.20(+6.98%) |
Nov 01, 2018 | 58.19 | 60.58 | 57.78 | 60.24 | 5,380,304 | +2.65(+4.61%) |
Oct 31, 2018 | 58.38 | 59.67 | 57.58 | 57.59 | 4,608,696 | +0.47(+0.83%) |
Oct 30, 2018 | 54.53 | 57.16 | 53.90 | 57.12 | 3,661,272 | +2.65(+4.87%) |
Oct 29, 2018 | 56.03 | 56.54 | 53.28 | 54.47 | 3,813,016 | -0.42(-0.76%) |
Oct 26, 2018 | 56.25 | 56.45 | 54.26 | 54.88 | 5,085,600 | -2.79(-4.84%) |
Oct 25, 2018 | 56.68 | 58.19 | 56.18 | 57.67 | 3,227,336 | +1.72(+3.07%) |
Oct 24, 2018 | 57.89 | 59.25 | 55.90 | 55.95 | 3,982,496 | -2.25(-3.87%) |
Oct 23, 2018 | 56.69 | 58.75 | 55.41 | 58.21 | 3,827,860 | +0.16(+0.28%) |
Oct 22, 2018 | 57.84 | 58.59 | 56.82 | 58.05 | 3,256,368 | +0.61(+1.05%) |
Oct 19, 2018 | 58.71 | 59.05 | 56.83 | 57.44 | 3,654,800 | -0.83(-1.43%) |
Oct 18, 2018 | 59.20 | 59.49 | 57.54 | 58.27 | 3,193,568 | -1.46(-2.45%) |
Oct 17, 2018 | 61.00 | 61.87 | 58.44 | 59.74 | 4,731,044 | +1.34(+2.30%) |
Oct 16, 2018 | 55.86 | 58.59 | 55.86 | 58.40 | 4,982,636 | +3.19(+5.77%) |
Oct 15, 2018 | 57.59 | 58.19 | 55.12 | 55.21 | 5,204,584 | -0.38(-0.69%) |
Oct 12, 2018 | 55.45 | 56.42 | 54.49 | 55.59 | 5,817,600 | +1.73(+3.21%) |
Oct 11, 2018 | 54.49 | 56.05 | 53.52 | 53.87 | 8,848,336 | -2.58(-4.58%) |
Oct 10, 2018 | 59.30 | 59.50 | 56.32 | 56.45 | 6,456,656 | -3.22(-5.39%) |
Oct 09, 2018 | 60.57 | 61.25 | 58.88 | 59.66 | 4,640,688 | -1.14(-1.87%) |
Oct 08, 2018 | 62.61 | 62.90 | 59.80 | 60.80 | 4,763,672 | -2.02(-3.21%) |
Oct 05, 2018 | 64.14 | 65.50 | 61.79 | 62.82 | 4,096,400 | -1.62(-2.51%) |
Oct 04, 2018 | 65.19 | 65.35 | 63.87 | 64.44 | 2,429,236 | -0.92(-1.41%) |
Oct 03, 2018 | 64.25 | 65.64 | 63.94 | 65.36 | 2,391,080 | +1.32(+2.06%) |
Oct 02, 2018 | 64.52 | 64.96 | 63.83 | 64.04 | 2,933,888 | -0.87(-1.34%) |
Oct 01, 2018 | 66.80 | 67.20 | 64.62 | 64.91 | 4,484,940 | -1.56(-2.34%) |
Sep 28, 2018 | 66.33 | 67.25 | 66.18 | 66.47 | 1,904,000 | +0.13(+0.20%) |
Sep 27, 2018 | 66.22 | 67.10 | 65.92 | 66.33 | 3,331,660 | +0.36(+0.55%) |
Sep 26, 2018 | 68.25 | 68.47 | 65.84 | 65.97 | 4,942,888 | -2.67(-3.89%) |
Sep 25, 2018 | 68.80 | 69.00 | 68.12 | 68.64 | 2,075,384 | +0.09(+0.13%) |
Sep 24, 2018 | 67.07 | 68.81 | 66.25 | 68.55 | 2,846,456 | +1.23(+1.83%) |
Sep 21, 2018 | 68.50 | 68.75 | 67.11 | 67.32 | 7,262,000 | -0.94(-1.38%) |
Sep 20, 2018 | 68.16 | 68.51 | 67.55 | 68.26 | 2,981,352 | +0.71(+1.05%) |
Sep 19, 2018 | 67.01 | 67.84 | 66.80 | 67.55 | 3,399,796 | +0.76(+1.14%) |
Sep 18, 2018 | 66.33 | 67.34 | 66.33 | 66.79 | 2,928,888 | +0.52(+0.78%) |
Sep 17, 2018 | 67.97 | 68.07 | 66.14 | 66.27 | 2,701,140 | -1.54(-2.27%) |
Sep 14, 2018 | 67.75 | 68.42 | 67.34 | 67.81 | 4,025,600 | +0.30(+0.44%) |
Sep 13, 2018 | 67.25 | 68.00 | 66.99 | 67.52 | 3,309,492 | +0.55(+0.83%) |
Sep 12, 2018 | 66.72 | 67.05 | 65.45 | 66.96 | 3,451,124 | +0.16(+0.24%) |
Sep 11, 2018 | 66.90 | 67.81 | 66.41 | 66.80 | 3,347,620 | -0.45(-0.67%) |
Sep 10, 2018 | 67.19 | 67.50 | 66.23 | 67.25 | 4,716,124 | +0.49(+0.73%) |
Sep 07, 2018 | 66.95 | 68.08 | 66.00 | 66.76 | 4,446,400 | -0.18(-0.27%) |
Sep 06, 2018 | 68.50 | 69.24 | 66.31 | 66.94 | 5,211,576 | -1.13(-1.66%) |
Sep 05, 2018 | 72.11 | 72.27 | 67.78 | 68.07 | 7,239,068 | -4.38(-6.05%) |
Sep 04, 2018 | 72.22 | 73.50 | 71.56 | 72.45 | 8,103,972 | -2.29(-3.06%) |
Aug 31, 2018 | 74.75 | 74.75 | 74.75 | 0 | +0.28(+0.37%) | |
Aug 30, 2018 | 75.18 | 75.69 | 73.61 | 74.47 | 4,048,960 | -1.08(-1.43%) |
Aug 29, 2018 | 75.84 | 76.52 | 75.23 | 75.55 | 5,033,296 | -0.50(-0.66%) |
Aug 28, 2018 | 76.25 | 76.69 | 75.53 | 76.05 | 6,795,820 | -0.15(-0.19%) |
Aug 27, 2018 | 77.14 | 78.12 | 75.15 | 76.20 | 44,647,948 | -0.95(-1.23%) |
Aug 24, 2018 | 73.96 | 78.34 | 73.73 | 77.14 | 16,329,200 | +6.49(+9.19%) |
Aug 23, 2018 | 69.23 | 70.86 | 68.75 | 70.65 | 3,247,788 | +1.31(+1.89%) |
Aug 22, 2018 | 68.03 | 69.74 | 67.42 | 69.34 | 2,338,436 | +1.38(+2.03%) |
Aug 21, 2018 | 68.12 | 69.29 | 67.83 | 67.96 | 2,251,032 | -0.47(-0.69%) |
Aug 20, 2018 | 67.39 | 68.62 | 67.03 | 68.43 | 1,995,440 | +1.17(+1.74%) |
Aug 17, 2018 | 66.44 | 67.62 | 66.44 | 67.26 | 1,829,200 | +0.28(+0.41%) |
Aug 16, 2018 | 67.21 | 68.87 | 66.87 | 66.98 | 2,834,516 | +0.59(+0.88%) |
Aug 15, 2018 | 67.42 | 68.15 | 65.63 | 66.39 | 2,514,856 | -1.47(-2.17%) |
Aug 14, 2018 | 67.92 | 68.56 | 67.17 | 67.86 | 2,802,720 | +0.55(+0.81%) |
Aug 13, 2018 | 67.22 | 68.34 | 66.87 | 67.32 | 1,801,400 | +0.11(+0.16%) |
Aug 10, 2018 | 67.11 | 67.66 | 66.69 | 67.21 | 1,760,400 | -0.12(-0.18%) |
Aug 09, 2018 | 66.02 | 68.19 | 65.94 | 67.33 | 2,748,640 | +1.19(+1.81%) |
Aug 08, 2018 | 67.46 | 67.46 | 65.78 | 66.14 | 2,905,300 | -1.06(-1.58%) |
Aug 07, 2018 | 67.89 | 68.44 | 66.88 | 67.20 | 2,740,368 | -0.63(-0.93%) |
Aug 06, 2018 | 64.62 | 68.05 | 64.62 | 67.83 | 4,888,960 | +3.45(+5.35%) |
Aug 03, 2018 | 67.36 | 67.36 | 64.14 | 64.39 | 7,720,400 | -3.58(-5.26%) |
Aug 02, 2018 | 65.41 | 68.72 | 65.13 | 67.96 | 5,512,968 | +2.31(+3.52%) |
Aug 01, 2018 | 64.12 | 65.87 | 64.00 | 65.65 | 2,582,052 | +1.72(+2.69%) |
Jul 31, 2018 | 64.44 | 65.72 | 63.38 | 63.93 | 3,961,052 | -0.53(-0.83%) |
Jul 30, 2018 | 67.54 | 67.69 | 63.77 | 64.47 | 3,659,196 | -3.35(-4.95%) |
Jul 27, 2018 | 68.89 | 69.22 | 66.72 | 67.82 | 2,940,800 | -1.25(-1.81%) |
Jul 26, 2018 | 68.16 | 69.83 | 67.31 | 69.07 | 2,012,976 | +0.49(+0.72%) |
Jul 25, 2018 | 66.51 | 69.00 | 66.51 | 68.58 | 2,088,948 | +2.00(+3.01%) |
Jul 24, 2018 | 67.60 | 68.05 | 65.75 | 66.58 | 2,349,880 | -0.52(-0.78%) |
Jul 23, 2018 | 67.37 | 67.72 | 65.88 | 67.10 | 2,297,084 | -0.11(-0.17%) |
Jul 20, 2018 | 69.25 | 69.45 | 67.14 | 67.21 | 2,276,844 | -1.85(-2.68%) |
Jul 19, 2018 | 69.34 | 70.30 | 68.85 | 69.06 | 2,346,216 | +0.39(+0.57%) |
Jul 18, 2018 | 68.47 | 68.96 | 68.27 | 68.67 | 1,272,036 | +0.20(+0.30%) |
Jul 17, 2018 | 67.67 | 68.69 | 66.72 | 68.47 | 1,152,996 | +0.76(+1.12%) |
Jul 16, 2018 | 66.62 | 68.69 | 66.62 | 67.71 | 2,833,156 | +1.09(+1.63%) |
Jul 13, 2018 | 69.58 | 69.59 | 65.29 | 66.62 | 5,708,644 | -2.97(-4.26%) |
Jul 12, 2018 | 67.97 | 69.80 | 67.67 | 69.59 | 2,083,404 | +2.26(+3.36%) |
Jul 11, 2018 | 66.25 | 67.74 | 65.89 | 67.33 | 1,545,476 | +0.19(+0.29%) |
Jul 10, 2018 | 68.00 | 68.00 | 66.93 | 67.14 | 1,511,760 | -0.48(-0.71%) |
Jul 09, 2018 | 67.47 | 68.58 | 66.40 | 67.61 | 3,004,152 | +2.02(+3.08%) |
Jul 06, 2018 | 64.73 | 65.98 | 64.48 | 65.60 | 1,258,524 | +1.12(+1.74%) |
Jul 05, 2018 | 64.50 | 64.67 | 63.06 | 64.48 | 2,067,740 | +0.51(+0.80%) |
Jul 03, 2018 | 63.97 | 63.97 | 63.97 | 0 | -1.37(-2.10%) | |
Jul 02, 2018 | 63.74 | 65.36 | 63.27 | 65.34 | 1,761,976 | +0.97(+1.50%) |
Jun 29, 2018 | 65.18 | 64.19 | 64.37 | 1,651,308 | -0.19(-0.30%) | |
Jun 28, 2018 | 63.25 | 65.14 | 63.21 | 64.57 | 2,207,044 | +0.99(+1.57%) |
Jun 27, 2018 | 65.69 | 66.12 | 63.43 | 63.57 | 3,656,588 | -2.02(-3.08%) |
Jun 26, 2018 | 65.03 | 66.31 | 64.78 | 65.59 | 2,872,752 | +0.62(+0.96%) |
Jun 25, 2018 | 67.17 | 67.50 | 64.35 | 64.97 | 5,390,380 | -3.19(-4.68%) |
Jun 22, 2018 | 70.25 | 70.25 | 67.33 | 68.16 | 4,784,880 | -1.67(-2.39%) |
Jun 21, 2018 | 71.10 | 71.44 | 69.68 | 69.83 | 1,939,700 | -1.11(-1.56%) |
Jun 20, 2018 | 69.16 | 71.78 | 69.16 | 70.94 | 4,109,484 | +2.48(+3.63%) |
Jun 19, 2018 | 68.41 | 69.48 | 67.85 | 68.45 | 2,991,056 | -1.36(-1.94%) |
Jun 18, 2018 | 70.64 | 70.91 | 68.51 | 69.81 | 4,007,948 | -1.85(-2.58%) |
Jun 15, 2018 | 71.75 | 70.28 | 71.66 | 5,458,144 | +1.38(+1.96%) | |
Jun 14, 2018 | 70.20 | 71.14 | 69.88 | 70.28 | 3,047,932 | -0.00(-0.01%) |
Jun 13, 2018 | 69.15 | 70.53 | 68.84 | 70.28 | 3,391,704 | +1.62(+2.37%) |
Jun 12, 2018 | 68.20 | 69.12 | 68.10 | 68.66 | 2,219,920 | +0.74(+1.09%) |
Jun 11, 2018 | 68.44 | 69.17 | 67.63 | 67.92 | 4,091,080 | -0.52(-0.76%) |
Jun 08, 2018 | 67.67 | 68.68 | 67.15 | 68.44 | 2,059,744 | +0.71(+1.05%) |
Jun 07, 2018 | 69.62 | 69.81 | 67.36 | 67.72 | 3,096,896 | -1.84(-2.65%) |
Jun 06, 2018 | 68.84 | 69.56 | 5,010,456 | +0.88(+1.28%) | ||
Jun 05, 2018 | 67.08 | 69.15 | 66.81 | 68.69 | 5,211,504 | +1.62(+2.41%) |
Jun 04, 2018 | 65.62 | 67.25 | 65.35 | 67.07 | 3,758,768 | +1.76(+2.70%) |
Jun 01, 2018 | 63.16 | 65.75 | 63.13 | 65.31 | 4,263,764 | +2.42(+3.84%) |
May 31, 2018 | 63.37 | 64.03 | 62.80 | 62.89 | 3,539,672 | -0.02(-0.04%) |
May 30, 2018 | 64.10 | 64.38 | 62.86 | 62.91 | 3,567,084 | -1.05(-1.65%) |
May 29, 2018 | 63.50 | 64.88 | 63.31 | 63.97 | 4,275,136 | +0.03(+0.04%) |
May 25, 2018 | 63.94 | 63.94 | 63.94 | 0 | +0.78(+1.24%) | |
May 24, 2018 | 63.95 | 63.95 | 62.51 | 63.15 | 2,050,656 | -0.84(-1.32%) |
May 23, 2018 | 62.18 | 64.03 | 62.00 | 63.99 | 2,699,776 | +1.59(+2.55%) |
May 22, 2018 | 63.27 | 64.28 | 62.38 | 62.41 | 3,217,340 | -1.16(-1.82%) |
May 21, 2018 | 62.44 | 63.95 | 62.44 | 63.56 | 3,737,968 | +1.54(+2.48%) |
May 18, 2018 | 62.00 | 62.52 | 61.83 | 62.02 | 1,925,636 | +0.16(+0.25%) |
May 17, 2018 | 62.00 | 62.28 | 60.91 | 61.87 | 5,352,728 | -0.41(-0.67%) |
May 16, 2018 | 62.31 | 62.70 | 61.65 | 62.28 | 2,515,940 | -0.11(-0.17%) |
May 15, 2018 | 62.84 | 63.36 | 62.06 | 62.39 | 2,939,376 | -0.99(-1.57%) |
May 14, 2018 | 64.60 | 65.12 | 63.17 | 63.38 | 4,228,100 | -1.60(-2.46%) |
May 11, 2018 | 65.00 | 65.20 | 64.00 | 64.98 | 2,346,872 | -0.19(-0.29%) |
May 10, 2018 | 64.95 | 65.55 | 64.75 | 65.17 | 4,892,892 | +0.31(+0.48%) |
May 09, 2018 | 65.11 | 65.28 | 64.14 | 64.86 | 3,481,196 | +0.03(+0.05%) |
May 08, 2018 | 62.79 | 65.13 | 62.78 | 64.82 | 4,562,812 | +1.73(+2.75%) |
May 07, 2018 | 61.77 | 63.70 | 61.36 | 63.09 | 6,547,068 | +1.83(+2.98%) |
May 04, 2018 | 60.98 | 62.25 | 58.81 | 61.26 | 13,546,432 | -5.70(-8.51%) |
May 03, 2018 | 65.58 | 67.69 | 65.06 | 66.96 | 4,739,196 | +0.60(+0.90%) |
May 02, 2018 | 66.87 | 68.14 | 66.35 | 66.36 | 3,563,700 | +0.05(+0.07%) |