Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 74.32 | 75.72 | 74.25 | 75.60 | 329,378 | +1.32(+1.77%) |
Apr 29, 2019 | 73.50 | 74.62 | 73.50 | 74.28 | 377,508 | +0.72(+0.98%) |
Apr 26, 2019 | 72.41 | 73.87 | 72.08 | 73.56 | 254,146 | +1.26(+1.75%) |
Apr 25, 2019 | 72.63 | 73.33 | 70.96 | 72.30 | 274,805 | -0.81(-1.11%) |
Apr 24, 2019 | 72.84 | 73.68 | 72.10 | 73.11 | 238,728 | +0.56(+0.77%) |
Apr 23, 2019 | 71.25 | 72.88 | 70.97 | 72.55 | 464,959 | +1.41(+1.98%) |
Apr 22, 2019 | 73.36 | 73.88 | 70.30 | 71.15 | 401,993 | -2.22(-3.02%) |
Apr 18, 2019 | 74.81 | 75.84 | 73.03 | 73.36 | 343,408 | -1.70(-2.26%) |
Apr 17, 2019 | 76.29 | 76.45 | 74.46 | 75.06 | 311,050 | -0.82(-1.08%) |
Apr 16, 2019 | 77.23 | 77.88 | 75.84 | 75.88 | 283,594 | -1.53(-1.98%) |
Apr 15, 2019 | 75.99 | 77.62 | 75.99 | 77.41 | 247,061 | +1.51(+1.98%) |
Apr 12, 2019 | 75.02 | 76.36 | 75.02 | 75.91 | 197,928 | +0.70(+0.94%) |
Apr 11, 2019 | 75.05 | 75.91 | 74.88 | 75.20 | 245,672 | +0.24(+0.32%) |
Apr 10, 2019 | 73.74 | 75.54 | 73.63 | 74.96 | 349,632 | +1.57(+2.14%) |
Apr 09, 2019 | 74.24 | 75.25 | 72.94 | 73.39 | 385,396 | -0.85(-1.14%) |
Apr 08, 2019 | 74.66 | 74.94 | 73.61 | 74.24 | 377,473 | -0.85(-1.13%) |
Apr 05, 2019 | 74.31 | 75.62 | 74.18 | 75.09 | 277,099 | +0.77(+1.03%) |
Apr 04, 2019 | 73.37 | 74.40 | 72.64 | 74.32 | 534,374 | -0.43(-0.58%) |
Apr 03, 2019 | 77.38 | 78.00 | 74.60 | 74.75 | 622,412 | -2.11(-2.75%) |
Apr 02, 2019 | 78.62 | 78.62 | 75.79 | 76.86 | 528,477 | -1.75(-2.23%) |
Apr 01, 2019 | 78.69 | 80.91 | 78.12 | 78.61 | 442,098 | +0.59(+0.75%) |
Mar 29, 2019 | 77.16 | 78.32 | 77.16 | 78.03 | 532,133 | +1.23(+1.60%) |
Mar 28, 2019 | 74.96 | 77.22 | 74.96 | 76.80 | 288,175 | +1.92(+2.57%) |
Mar 27, 2019 | 73.80 | 75.20 | 73.32 | 74.88 | 323,023 | +1.03(+1.39%) |
Mar 26, 2019 | 73.68 | 74.59 | 72.80 | 73.85 | 306,283 | +1.03(+1.41%) |
Mar 25, 2019 | 71.39 | 73.18 | 70.73 | 72.82 | 360,194 | +1.58(+2.22%) |
Mar 22, 2019 | 74.66 | 74.66 | 71.19 | 71.25 | 422,358 | -3.63(-4.85%) |
Mar 21, 2019 | 70.46 | 75.21 | 70.46 | 74.88 | 490,015 | +4.42(+6.27%) |
Mar 20, 2019 | 69.52 | 71.45 | 69.06 | 70.46 | 321,858 | +0.96(+1.39%) |
Mar 19, 2019 | 69.71 | 70.32 | 69.15 | 69.50 | 233,386 | -0.12(-0.17%) |
Mar 18, 2019 | 67.94 | 69.87 | 67.94 | 69.61 | 294,242 | +1.68(+2.47%) |
Mar 15, 2019 | 69.06 | 69.69 | 67.65 | 67.94 | 496,983 | -1.00(-1.45%) |
Mar 14, 2019 | 69.82 | 70.31 | 68.53 | 68.94 | 298,241 | -0.83(-1.19%) |
Mar 13, 2019 | 70.45 | 70.67 | 69.58 | 69.77 | 267,223 | -0.52(-0.74%) |
Mar 12, 2019 | 71.66 | 71.66 | 69.83 | 70.29 | 258,535 | -1.36(-1.90%) |
Mar 11, 2019 | 70.25 | 71.90 | 69.96 | 71.65 | 264,126 | +1.52(+2.17%) |
Mar 08, 2019 | 69.52 | 70.35 | 68.54 | 70.13 | 228,900 | +0.40(+0.57%) |
Mar 07, 2019 | 69.42 | 70.38 | 69.04 | 69.73 | 207,142 | +0.05(+0.08%) |
Mar 06, 2019 | 70.61 | 71.29 | 69.68 | 69.68 | 235,618 | -0.70(-1.00%) |
Mar 05, 2019 | 70.12 | 71.21 | 69.40 | 70.38 | 215,844 | +0.46(+0.66%) |
Mar 04, 2019 | 69.61 | 70.34 | 68.72 | 69.92 | 363,451 | +0.44(+0.63%) |
Mar 01, 2019 | 69.13 | 69.92 | 68.23 | 69.48 | 303,274 | +0.84(+1.22%) |
Feb 28, 2019 | 68.51 | 69.69 | 68.08 | 68.64 | 484,712 | +0.14(+0.21%) |
Feb 27, 2019 | 70.07 | 70.92 | 68.50 | 68.50 | 271,969 | -1.55(-2.21%) |
Feb 26, 2019 | 70.47 | 71.77 | 70.01 | 70.05 | 300,626 | -0.26(-0.37%) |
Feb 25, 2019 | 70.42 | 71.24 | 69.47 | 70.31 | 592,626 | +0.14(+0.21%) |
Feb 22, 2019 | 68.91 | 70.23 | 68.91 | 70.16 | 256,360 | +1.37(+1.99%) |
Feb 21, 2019 | 68.72 | 69.37 | 68.05 | 68.80 | 301,944 | +0.10(+0.14%) |
Feb 20, 2019 | 68.96 | 70.04 | 68.50 | 68.70 | 244,708 | -0.36(-0.52%) |
Feb 19, 2019 | 69.20 | 70.04 | 68.60 | 69.06 | 288,064 | -0.40(-0.57%) |
Feb 15, 2019 | 69.98 | 71.28 | 68.61 | 69.45 | 416,223 | -0.16(-0.23%) |
Feb 14, 2019 | 69.96 | 70.28 | 68.76 | 69.61 | 361,979 | -0.31(-0.44%) |
Feb 13, 2019 | 71.85 | 73.29 | 68.53 | 69.92 | 446,199 | -1.69(-2.36%) |
Feb 12, 2019 | 71.97 | 72.84 | 70.34 | 71.61 | 351,801 | -0.26(-0.36%) |
Feb 11, 2019 | 70.85 | 72.52 | 68.91 | 71.87 | 504,698 | +1.25(+1.77%) |
Feb 08, 2019 | 69.70 | 71.15 | 68.49 | 70.62 | 402,216 | +0.84(+1.20%) |
Feb 07, 2019 | 69.08 | 69.78 | 67.60 | 69.78 | 295,994 | +0.53(+0.77%) |
Feb 06, 2019 | 68.44 | 69.99 | 67.63 | 69.25 | 387,431 | +0.76(+1.10%) |
Feb 05, 2019 | 67.20 | 70.16 | 66.64 | 68.50 | 562,733 | +0.80(+1.18%) |
Feb 04, 2019 | 64.76 | 67.72 | 64.24 | 67.70 | 486,750 | +2.53(+3.88%) |
Feb 01, 2019 | 65.14 | 65.97 | 62.92 | 65.17 | 731,949 | +0.71(+1.10%) |
Jan 31, 2019 | 62.98 | 64.92 | 57.44 | 64.46 | 1,116,508 | -0.07(-0.11%) |
Jan 30, 2019 | 64.08 | 64.89 | 63.46 | 64.53 | 625,723 | +0.47(+0.73%) |
Jan 29, 2019 | 64.50 | 64.88 | 62.94 | 64.06 | 312,550 | -0.40(-0.63%) |
Jan 28, 2019 | 64.11 | 64.93 | 63.12 | 64.47 | 349,552 | -0.04(-0.06%) |
Jan 25, 2019 | 65.38 | 65.78 | 64.23 | 64.50 | 280,261 | -0.38(-0.58%) |
Jan 24, 2019 | 65.31 | 65.62 | 64.13 | 64.88 | 424,439 | -0.24(-0.37%) |
Jan 23, 2019 | 64.36 | 65.88 | 64.12 | 65.12 | 318,807 | +1.08(+1.69%) |
Jan 22, 2019 | 65.35 | 66.03 | 63.54 | 64.05 | 283,578 | -1.75(-2.65%) |
Jan 18, 2019 | 66.19 | 67.03 | 65.30 | 65.79 | 363,528 | -0.24(-0.37%) |
Jan 17, 2019 | 65.39 | 66.54 | 64.83 | 66.03 | 362,323 | +0.50(+0.77%) |
Jan 16, 2019 | 64.96 | 66.18 | 64.70 | 65.53 | 234,621 | +0.75(+1.15%) |
Jan 15, 2019 | 64.37 | 65.67 | 62.17 | 64.78 | 367,598 | +0.44(+0.68%) |
Jan 14, 2019 | 62.42 | 65.41 | 62.17 | 64.34 | 428,577 | +1.56(+2.48%) |
Jan 11, 2019 | 62.34 | 63.20 | 61.41 | 62.79 | 311,389 | +0.10(+0.16%) |
Jan 10, 2019 | 62.12 | 62.78 | 60.53 | 62.69 | 316,792 | +0.16(+0.26%) |
Jan 09, 2019 | 61.26 | 63.59 | 61.12 | 62.53 | 450,321 | +1.39(+2.27%) |
Jan 08, 2019 | 61.78 | 62.13 | 60.20 | 61.14 | 390,324 | -0.45(-0.73%) |
Jan 07, 2019 | 62.31 | 63.00 | 59.98 | 61.59 | 452,202 | -0.72(-1.15%) |
Jan 04, 2019 | 61.96 | 63.24 | 61.23 | 62.31 | 397,435 | +0.94(+1.54%) |
Jan 03, 2019 | 60.95 | 62.12 | 59.92 | 61.37 | 311,539 | -0.22(-0.37%) |
Jan 02, 2019 | 54.67 | 61.99 | 54.67 | 61.59 | 429,864 | -0.25(-0.41%) |
Dec 31, 2018 | 61.72 | 62.33 | 60.47 | 61.84 | 223,675 | +0.31(+0.51%) |
Dec 28, 2018 | 59.85 | 62.23 | 59.82 | 61.53 | 433,788 | +1.68(+2.81%) |
Dec 27, 2018 | 60.47 | 61.17 | 57.52 | 59.84 | 595,987 | -1.46(-2.38%) |
Dec 26, 2018 | 59.05 | 61.49 | 58.88 | 61.30 | 467,122 | +2.72(+4.64%) |
Dec 24, 2018 | 59.99 | 61.08 | 58.54 | 58.59 | 258,250 | -1.93(-3.20%) |
Dec 21, 2018 | 63.02 | 65.01 | 60.30 | 60.52 | 1,446,222 | -2.72(-4.30%) |
Dec 20, 2018 | 64.83 | 65.34 | 62.76 | 63.24 | 319,717 | -1.51(-2.33%) |
Dec 19, 2018 | 64.35 | 66.28 | 64.13 | 64.75 | 635,275 | +0.57(+0.88%) |
Dec 18, 2018 | 66.06 | 66.63 | 64.14 | 64.18 | 601,762 | -1.39(-2.11%) |
Dec 17, 2018 | 67.09 | 68.16 | 65.28 | 65.57 | 784,070 | -1.90(-2.81%) |
Dec 14, 2018 | 69.61 | 71.05 | 66.76 | 67.46 | 460,914 | -2.44(-3.49%) |
Dec 13, 2018 | 70.50 | 71.64 | 69.46 | 69.90 | 362,343 | -0.34(-0.49%) |
Dec 12, 2018 | 71.12 | 71.79 | 70.15 | 70.24 | 355,774 | -0.16(-0.23%) |
Dec 11, 2018 | 71.27 | 71.58 | 69.24 | 70.41 | 340,640 | -0.03(-0.04%) |
Dec 10, 2018 | 70.86 | 72.40 | 69.23 | 70.43 | 411,728 | -0.32(-0.46%) |
Dec 07, 2018 | 73.86 | 74.78 | 70.38 | 70.76 | 385,072 | -2.90(-3.93%) |
Dec 06, 2018 | 72.36 | 73.79 | 70.20 | 73.65 | 291,638 | +0.66(+0.90%) |
Dec 04, 2018 | 74.59 | 75.71 | 72.45 | 73.00 | 212,987 | -1.53(-2.06%) |
Dec 03, 2018 | 73.56 | 74.71 | 70.88 | 74.53 | 297,774 | +1.57(+2.15%) |
Nov 30, 2018 | 72.30 | 73.33 | 72.07 | 72.96 | 516,141 | +0.15(+0.21%) |
Nov 29, 2018 | 72.22 | 73.63 | 72.10 | 72.81 | 371,598 | -0.18(-0.25%) |
Nov 28, 2018 | 73.21 | 73.80 | 71.61 | 72.99 | 395,587 | -0.17(-0.23%) |
Nov 27, 2018 | 72.38 | 73.82 | 72.31 | 73.16 | 347,144 | +0.48(+0.65%) |
Nov 26, 2018 | 71.64 | 72.74 | 71.28 | 72.69 | 271,682 | +1.75(+2.47%) |
Nov 23, 2018 | 70.00 | 71.74 | 69.98 | 70.94 | 95,515 | +0.21(+0.29%) |
Nov 21, 2018 | 70.73 | 70.73 | 70.73 | 0 | +3.17(+4.69%) | |
Nov 20, 2018 | 67.21 | 68.19 | 66.15 | 67.56 | 344,723 | -0.44(-0.65%) |
Nov 19, 2018 | 68.41 | 68.94 | 67.33 | 68.00 | 316,394 | -0.40(-0.59%) |
Nov 16, 2018 | 69.42 | 69.87 | 67.36 | 68.41 | 446,817 | -1.28(-1.84%) |
Nov 15, 2018 | 70.00 | 70.86 | 68.98 | 69.69 | 311,684 | -0.71(-1.01%) |
Nov 14, 2018 | 67.93 | 70.91 | 67.93 | 70.40 | 379,590 | +2.81(+4.15%) |
Nov 13, 2018 | 65.35 | 67.82 | 65.01 | 67.59 | 350,263 | +2.35(+3.60%) |
Nov 12, 2018 | 66.71 | 66.71 | 64.85 | 65.24 | 248,365 | -1.60(-2.39%) |
Nov 09, 2018 | 67.54 | 67.96 | 66.70 | 66.83 | 244,306 | -0.97(-1.43%) |
Nov 08, 2018 | 67.90 | 68.32 | 67.46 | 67.80 | 252,774 | -0.11(-0.16%) |
Nov 07, 2018 | 67.61 | 68.94 | 67.13 | 67.91 | 262,845 | +0.60(+0.89%) |
Nov 06, 2018 | 68.12 | 68.63 | 66.84 | 67.31 | 326,319 | -0.37(-0.54%) |
Nov 05, 2018 | 67.27 | 68.37 | 66.54 | 67.68 | 305,982 | +0.39(+0.59%) |
Nov 02, 2018 | 67.12 | 68.12 | 66.13 | 67.28 | 339,487 | +0.69(+1.04%) |
Nov 01, 2018 | 66.91 | 67.08 | 65.82 | 66.59 | 345,406 | -0.16(-0.24%) |
Oct 31, 2018 | 67.52 | 67.52 | 65.66 | 66.75 | 421,829 | -0.60(-0.89%) |
Oct 30, 2018 | 66.94 | 67.88 | 66.40 | 67.36 | 437,036 | +0.48(+0.72%) |
Oct 29, 2018 | 68.72 | 70.55 | 65.93 | 66.87 | 480,861 | -1.14(-1.68%) |
Oct 26, 2018 | 65.32 | 68.54 | 64.91 | 68.01 | 465,318 | +1.66(+2.50%) |
Oct 25, 2018 | 61.66 | 67.55 | 60.12 | 66.35 | 724,435 | +7.32(+12.40%) |
Oct 24, 2018 | 61.12 | 62.08 | 58.79 | 59.03 | 319,561 | -2.19(-3.58%) |
Oct 23, 2018 | 59.71 | 61.35 | 58.76 | 61.22 | 317,559 | +0.72(+1.19%) |
Oct 22, 2018 | 59.55 | 61.28 | 59.03 | 60.50 | 434,812 | +1.33(+2.24%) |
Oct 19, 2018 | 58.59 | 59.97 | 58.12 | 59.17 | 297,803 | +0.59(+1.01%) |
Oct 18, 2018 | 58.21 | 59.34 | 57.35 | 58.58 | 372,641 | +0.26(+0.45%) |
Oct 17, 2018 | 60.36 | 60.36 | 57.32 | 58.32 | 296,441 | -2.07(-3.43%) |
Oct 16, 2018 | 60.36 | 60.55 | 59.09 | 60.39 | 383,672 | +0.38(+0.63%) |
Oct 15, 2018 | 59.54 | 60.59 | 58.76 | 60.02 | 215,611 | +0.41(+0.69%) |
Oct 12, 2018 | 59.68 | 60.23 | 58.45 | 59.60 | 296,132 | +1.08(+1.84%) |
Oct 11, 2018 | 58.28 | 59.85 | 57.73 | 58.53 | 377,815 | +0.27(+0.46%) |
Oct 10, 2018 | 61.88 | 62.09 | 58.19 | 58.26 | 370,324 | -3.68(-5.94%) |
Oct 09, 2018 | 61.94 | 63.07 | 61.52 | 61.94 | 225,868 | +0.07(+0.12%) |
Oct 08, 2018 | 61.07 | 62.59 | 60.29 | 61.86 | 244,340 | +0.72(+1.17%) |
Oct 05, 2018 | 60.20 | 62.04 | 60.07 | 61.15 | 385,072 | +1.12(+1.87%) |
Oct 04, 2018 | 61.01 | 61.34 | 59.61 | 60.02 | 280,875 | -1.00(-1.63%) |
Oct 03, 2018 | 60.88 | 61.53 | 60.72 | 61.02 | 220,199 | +0.57(+0.93%) |
Oct 02, 2018 | 61.83 | 61.86 | 60.14 | 60.46 | 228,912 | -1.40(-2.26%) |
Oct 01, 2018 | 62.51 | 63.43 | 61.60 | 61.86 | 286,956 | -0.59(-0.95%) |
Sep 28, 2018 | 61.91 | 63.26 | 61.91 | 62.45 | 279,971 | +0.49(+0.80%) |
Sep 27, 2018 | 64.65 | 64.65 | 61.86 | 61.95 | 243,737 | -2.65(-4.10%) |
Sep 26, 2018 | 63.97 | 65.23 | 63.57 | 64.60 | 307,970 | +0.90(+1.41%) |
Sep 25, 2018 | 62.99 | 63.97 | 61.95 | 63.70 | 263,956 | +0.76(+1.21%) |
Sep 24, 2018 | 64.33 | 65.00 | 62.49 | 62.94 | 258,586 | -1.66(-2.57%) |
Sep 21, 2018 | 64.06 | 65.09 | 63.97 | 64.60 | 548,797 | +0.76(+1.19%) |
Sep 20, 2018 | 62.54 | 64.06 | 62.09 | 63.84 | 268,244 | +1.75(+2.82%) |
Sep 19, 2018 | 61.73 | 62.63 | 61.15 | 62.09 | 352,214 | +0.18(+0.29%) |
Sep 18, 2018 | 62.00 | 62.36 | 61.06 | 61.91 | 212,830 | -0.40(-0.65%) |
Sep 17, 2018 | 63.61 | 63.79 | 62.13 | 62.31 | 179,031 | -1.48(-2.32%) |
Sep 14, 2018 | 64.69 | 64.78 | 63.75 | 63.79 | 120,592 | -0.90(-1.39%) |
Sep 13, 2018 | 65.09 | 65.09 | 64.33 | 64.69 | 125,160 | -0.31(-0.48%) |
Sep 12, 2018 | 64.96 | 65.23 | 63.70 | 65.00 | 177,160 | +0.00(+0.00%) |
Sep 11, 2018 | 63.08 | 65.90 | 63.08 | 65.00 | 371,889 | +1.88(+2.99%) |
Sep 10, 2018 | 63.52 | 64.02 | 62.85 | 63.12 | 268,202 | -0.09(-0.14%) |
Sep 07, 2018 | 63.48 | 64.47 | 62.60 | 63.21 | 295,574 | -0.45(-0.70%) |
Sep 06, 2018 | 63.03 | 63.70 | 62.63 | 63.66 | 227,584 | +0.67(+1.07%) |
Sep 05, 2018 | 64.06 | 64.06 | 62.13 | 62.99 | 219,641 | -1.21(-1.89%) |
Sep 04, 2018 | 63.43 | 64.29 | 62.58 | 64.20 | 246,745 | +0.54(+0.85%) |
Aug 31, 2018 | 63.66 | 63.66 | 63.66 | 0 | +0.63(+1.00%) | |
Aug 30, 2018 | 63.43 | 63.57 | 62.60 | 63.03 | 213,967 | -0.31(-0.50%) |
Aug 29, 2018 | 62.76 | 63.75 | 62.10 | 63.34 | 236,214 | +0.76(+1.22%) |
Aug 28, 2018 | 61.73 | 63.03 | 61.33 | 62.58 | 283,482 | +0.99(+1.60%) |
Aug 27, 2018 | 63.48 | 63.52 | 61.42 | 61.60 | 309,966 | -1.66(-2.62%) |
Aug 24, 2018 | 63.84 | 64.02 | 62.99 | 63.26 | 240,070 | -0.49(-0.77%) |
Aug 23, 2018 | 63.03 | 64.02 | 62.74 | 63.75 | 294,473 | +0.67(+1.06%) |
Aug 22, 2018 | 63.75 | 64.11 | 62.63 | 63.08 | 163,632 | -0.63(-0.98%) |
Aug 21, 2018 | 64.20 | 64.29 | 63.30 | 63.70 | 219,665 | -0.22(-0.35%) |
Aug 20, 2018 | 63.12 | 64.11 | 62.76 | 63.93 | 324,686 | +0.98(+1.56%) |
Aug 17, 2018 | 61.69 | 62.99 | 61.18 | 62.94 | 228,005 | +1.16(+1.88%) |
Aug 16, 2018 | 63.44 | 63.75 | 61.42 | 61.78 | 236,052 | -1.34(-2.13%) |
Aug 15, 2018 | 63.30 | 63.68 | 62.05 | 63.12 | 283,335 | -0.49(-0.77%) |
Aug 14, 2018 | 61.96 | 64.29 | 61.87 | 63.61 | 350,553 | +1.88(+3.04%) |
Aug 13, 2018 | 62.63 | 62.72 | 61.11 | 61.74 | 225,706 | -0.85(-1.36%) |
Aug 10, 2018 | 62.00 | 63.39 | 61.69 | 62.59 | 218,728 | +0.27(+0.43%) |
Aug 09, 2018 | 63.03 | 63.75 | 62.05 | 62.32 | 257,461 | -0.45(-0.71%) |
Aug 08, 2018 | 62.81 | 63.17 | 62.23 | 62.76 | 214,932 | -0.13(-0.21%) |
Aug 07, 2018 | 63.17 | 63.57 | 62.63 | 62.90 | 189,469 | +0.09(+0.14%) |
Aug 06, 2018 | 62.81 | 63.30 | 62.23 | 62.81 | 220,207 | +0.13(+0.21%) |
Aug 03, 2018 | 62.45 | 63.12 | 61.74 | 62.67 | 273,606 | +0.54(+0.86%) |
Aug 02, 2018 | 59.95 | 62.65 | 59.95 | 62.14 | 390,704 | +2.01(+3.35%) |
Aug 01, 2018 | 60.12 | 61.42 | 59.99 | 60.12 | 474,392 | -0.22(-0.37%) |
Jul 31, 2018 | 58.60 | 61.15 | 58.60 | 60.35 | 501,765 | +1.03(+1.73%) |
Jul 30, 2018 | 57.26 | 59.81 | 57.26 | 59.32 | 319,179 | +2.10(+3.67%) |
Jul 27, 2018 | 57.62 | 57.98 | 56.41 | 57.22 | 371,514 | -0.54(-0.93%) |
Jul 26, 2018 | 58.02 | 60.36 | 58.02 | 57.75 | 753,053 | -2.42(-4.01%) |
Jul 25, 2018 | 59.90 | 60.62 | 58.58 | 60.17 | 552,613 | +0.49(+0.82%) |
Jul 24, 2018 | 61.78 | 61.78 | 59.07 | 59.68 | 521,448 | -1.70(-2.77%) |
Jul 23, 2018 | 61.24 | 61.98 | 60.39 | 61.38 | 272,172 | +0.13(+0.22%) |
Jul 20, 2018 | 61.33 | 61.82 | 60.57 | 61.24 | 517,349 | -0.27(-0.44%) |
Jul 19, 2018 | 60.04 | 61.87 | 59.95 | 61.51 | 388,038 | +1.34(+2.23%) |
Jul 18, 2018 | 60.39 | 60.39 | 58.74 | 60.17 | 159,560 | -0.27(-0.44%) |
Jul 17, 2018 | 59.19 | 60.71 | 58.96 | 60.44 | 367,875 | +1.21(+2.04%) |
Jul 16, 2018 | 58.20 | 59.43 | 57.54 | 59.23 | 309,745 | +1.07(+1.85%) |
Jul 13, 2018 | 58.11 | 60.59 | 57.62 | 58.16 | 820,557 | +3.18(+5.78%) |
Jul 12, 2018 | 54.94 | 55.25 | 54.18 | 54.98 | 239,726 | +0.58(+1.07%) |
Jul 11, 2018 | 54.80 | 55.47 | 53.77 | 54.40 | 364,915 | -0.72(-1.30%) |
Jul 10, 2018 | 56.64 | 57.13 | 54.71 | 55.11 | 214,637 | -1.43(-2.53%) |
Jul 09, 2018 | 55.83 | 56.95 | 55.83 | 56.55 | 280,248 | +0.81(+1.44%) |
Jul 06, 2018 | 53.95 | 56.37 | 53.95 | 55.74 | 332,285 | +1.70(+3.15%) |
Jul 05, 2018 | 54.26 | 52.07 | 54.04 | 232,697 | +1.21(+2.29%) | |
Jul 03, 2018 | 52.83 | 52.83 | 52.83 | 0 | +0.72(+1.37%) | |
Jul 02, 2018 | 51.71 | 52.16 | 51.36 | 52.12 | 215,130 | +0.13(+0.26%) |
Jun 29, 2018 | 54.13 | 54.40 | 51.94 | 51.98 | 352,429 | -1.92(-3.57%) |
Jun 28, 2018 | 52.92 | 54.04 | 52.74 | 53.91 | 296,492 | +0.81(+1.52%) |
Jun 27, 2018 | 53.77 | 53.91 | 52.97 | 53.10 | 179,664 | -0.49(-0.92%) |
Jun 26, 2018 | 52.43 | 53.73 | 52.16 | 53.59 | 282,543 | +1.30(+2.48%) |
Jun 25, 2018 | 53.95 | 53.95 | 51.85 | 52.30 | 232,114 | -1.88(-3.47%) |
Jun 22, 2018 | 55.38 | 55.61 | 53.64 | 54.18 | 437,974 | -0.85(-1.54%) |
Jun 21, 2018 | 55.16 | 55.47 | 54.58 | 55.02 | 160,669 | +0.04(+0.08%) |
Jun 20, 2018 | 54.76 | 55.25 | 53.93 | 54.98 | 241,872 | +0.36(+0.66%) |
Jun 19, 2018 | 52.56 | 55.07 | 52.48 | 54.62 | 323,812 | +1.79(+3.39%) |
Jun 18, 2018 | 52.25 | 52.83 | 52.12 | 52.83 | 213,026 | +0.36(+0.68%) |
Jun 15, 2018 | 52.65 | 52.21 | 52.48 | 457,608 | -0.18(-0.34%) | |
Jun 14, 2018 | 52.65 | 53.10 | 52.39 | 52.65 | 210,272 | +0.00(+0.00%) |
Jun 13, 2018 | 52.83 | 52.97 | 52.03 | 52.65 | 275,143 | -0.09(-0.17%) |
Jun 12, 2018 | 52.97 | 53.19 | 52.12 | 52.74 | 274,351 | -0.31(-0.59%) |
Jun 11, 2018 | 52.21 | 53.55 | 52.21 | 53.06 | 256,144 | +0.85(+1.63%) |
Jun 08, 2018 | 51.85 | 52.25 | 51.22 | 52.21 | 335,026 | +0.45(+0.86%) |
Jun 07, 2018 | 52.12 | 52.83 | 51.71 | 51.76 | 264,280 | -0.36(-0.69%) |
Jun 06, 2018 | 51.54 | 52.30 | 51.27 | 52.12 | 181,869 | +0.72(+1.39%) |
Jun 05, 2018 | 49.93 | 51.45 | 49.70 | 51.40 | 136,650 | +1.61(+3.23%) |
Jun 04, 2018 | 49.52 | 50.37 | 49.52 | 49.79 | 248,665 | +0.36(+0.72%) |
Jun 01, 2018 | 50.33 | 50.33 | 49.32 | 49.43 | 237,613 | -0.58(-1.16%) |
May 31, 2018 | 50.95 | 50.95 | 49.97 | 50.01 | 257,018 | -0.62(-1.23%) |
May 30, 2018 | 49.44 | 51.04 | 49.44 | 50.64 | 370,073 | +1.38(+2.81%) |
May 29, 2018 | 49.39 | 50.24 | 49.17 | 49.26 | 309,647 | -0.53(-1.07%) |
May 25, 2018 | 49.79 | 49.79 | 49.79 | 0 | +0.89(+1.82%) | |
May 24, 2018 | 47.74 | 49.03 | 47.70 | 48.90 | 423,035 | +1.07(+2.24%) |
May 23, 2018 | 46.31 | 48.50 | 46.31 | 47.83 | 640,424 | +1.34(+2.88%) |
May 22, 2018 | 50.37 | 51.53 | 46.14 | 46.49 | 1,268,173 | -4.28(-8.43%) |
May 21, 2018 | 49.03 | 51.08 | 45.87 | 50.77 | 994,433 | +0.76(+1.52%) |
May 18, 2018 | 50.73 | 51.04 | 47.30 | 50.01 | 511,747 | -0.67(-1.32%) |
May 17, 2018 | 50.42 | 51.31 | 50.42 | 50.68 | 137,154 | +0.18(+0.35%) |
May 16, 2018 | 49.88 | 51.08 | 49.88 | 50.51 | 252,825 | +0.89(+1.80%) |
May 15, 2018 | 49.12 | 49.75 | 48.59 | 49.61 | 183,586 | +0.40(+0.82%) |
May 14, 2018 | 48.28 | 49.48 | 48.19 | 49.21 | 192,398 | +0.89(+1.85%) |
May 11, 2018 | 47.12 | 49.19 | 47.07 | 48.32 | 438,213 | +1.38(+2.94%) |
May 10, 2018 | 46.94 | 47.70 | 46.40 | 46.94 | 418,502 | -0.04(-0.09%) |
May 09, 2018 | 51.00 | 51.18 | 46.36 | 46.98 | 1,712,048 | -3.97(-7.79%) |
May 08, 2018 | 51.13 | 51.62 | 50.73 | 50.95 | 194,459 | -0.36(-0.70%) |
May 07, 2018 | 49.84 | 51.40 | 49.70 | 51.31 | 185,087 | +1.56(+3.14%) |
May 04, 2018 | 49.30 | 50.28 | 49.12 | 49.75 | 368,583 | +0.53(+1.09%) |
May 03, 2018 | 49.26 | 49.79 | 48.86 | 49.21 | 244,864 | -0.09(-0.18%) |
May 02, 2018 | 49.75 | 50.19 | 49.21 | 49.30 | 239,407 | -0.40(-0.81%) |