Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 77.10 | 77.96 | 75.52 | 76.07 | 333,706 | -0.84(-1.09%) |
Jul 30, 2019 | 77.21 | 77.92 | 76.53 | 76.91 | 346,555 | -0.73(-0.94%) |
Jul 29, 2019 | 74.73 | 77.81 | 74.39 | 77.64 | 451,587 | +2.79(+3.73%) |
Jul 26, 2019 | 75.19 | 75.89 | 73.85 | 74.85 | 403,749 | -0.12(-0.16%) |
Jul 25, 2019 | 71.72 | 76.43 | 71.72 | 74.96 | 922,354 | +0.65(+0.88%) |
Jul 24, 2019 | 71.51 | 74.41 | 70.75 | 74.31 | 568,158 | +2.85(+3.98%) |
Jul 23, 2019 | 71.65 | 72.11 | 70.31 | 71.47 | 399,693 | +0.53(+0.75%) |
Jul 22, 2019 | 69.03 | 71.15 | 67.81 | 70.93 | 475,141 | +1.83(+2.65%) |
Jul 19, 2019 | 69.54 | 71.10 | 69.07 | 69.10 | 426,555 | -0.52(-0.75%) |
Jul 18, 2019 | 71.38 | 71.44 | 69.61 | 69.62 | 445,278 | -1.71(-2.39%) |
Jul 17, 2019 | 72.55 | 73.22 | 70.94 | 71.33 | 553,676 | -1.80(-2.46%) |
Jul 16, 2019 | 73.84 | 73.84 | 72.31 | 73.13 | 307,156 | -0.57(-0.77%) |
Jul 15, 2019 | 75.32 | 75.72 | 73.52 | 73.70 | 338,723 | -1.59(-2.11%) |
Jul 12, 2019 | 74.77 | 75.96 | 74.49 | 75.29 | 303,891 | +0.55(+0.74%) |
Jul 11, 2019 | 72.14 | 75.51 | 71.08 | 74.74 | 606,900 | +0.46(+0.62%) |
Jul 10, 2019 | 74.91 | 74.91 | 73.43 | 74.28 | 457,392 | -0.17(-0.23%) |
Jul 09, 2019 | 76.33 | 77.10 | 74.29 | 74.45 | 476,019 | -2.30(-3.00%) |
Jul 08, 2019 | 78.18 | 78.80 | 76.72 | 76.75 | 390,853 | -1.85(-2.36%) |
Jul 05, 2019 | 78.53 | 79.41 | 77.78 | 78.60 | 320,940 | -0.36(-0.46%) |
Jul 03, 2019 | 79.25 | 79.42 | 78.78 | 78.96 | 148,790 | +0.09(+0.11%) |
Jul 02, 2019 | 78.22 | 78.96 | 78.01 | 78.87 | 209,437 | +0.57(+0.73%) |
Jul 01, 2019 | 78.12 | 78.93 | 77.09 | 78.31 | 353,116 | +1.26(+1.63%) |
Jun 28, 2019 | 75.54 | 78.43 | 75.49 | 77.05 | 671,994 | +1.59(+2.11%) |
Jun 27, 2019 | 74.61 | 75.61 | 73.98 | 75.46 | 405,002 | +1.19(+1.61%) |
Jun 26, 2019 | 75.50 | 76.46 | 73.38 | 74.27 | 376,536 | -1.17(-1.54%) |
Jun 25, 2019 | 78.06 | 78.22 | 75.29 | 75.43 | 386,843 | -2.62(-3.36%) |
Jun 24, 2019 | 78.87 | 79.52 | 77.75 | 78.05 | 417,865 | -0.81(-1.03%) |
Jun 21, 2019 | 78.42 | 79.69 | 77.19 | 78.87 | 456,114 | -0.33(-0.42%) |
Jun 20, 2019 | 79.13 | 79.96 | 77.93 | 79.20 | 206,002 | -0.01(-0.01%) |
Jun 19, 2019 | 80.86 | 80.86 | 78.90 | 79.21 | 183,676 | -1.48(-1.84%) |
Jun 18, 2019 | 80.31 | 80.78 | 78.79 | 80.69 | 203,028 | +1.10(+1.38%) |
Jun 17, 2019 | 77.91 | 80.71 | 77.91 | 79.59 | 371,375 | +1.83(+2.36%) |
Jun 14, 2019 | 75.65 | 78.19 | 75.65 | 77.75 | 290,606 | +1.52(+1.99%) |
Jun 13, 2019 | 77.24 | 77.84 | 75.31 | 76.24 | 390,491 | -0.77(-1.00%) |
Jun 12, 2019 | 78.68 | 79.43 | 76.83 | 77.00 | 466,119 | -1.71(-2.17%) |
Jun 11, 2019 | 80.54 | 80.69 | 78.34 | 78.71 | 250,825 | -1.35(-1.68%) |
Jun 10, 2019 | 80.28 | 80.95 | 79.45 | 80.06 | 241,253 | +0.25(+0.32%) |
Jun 07, 2019 | 80.56 | 80.56 | 78.02 | 79.81 | 235,917 | -0.18(-0.23%) |
Jun 06, 2019 | 78.57 | 80.20 | 77.96 | 79.99 | 377,867 | +1.58(+2.02%) |
Jun 05, 2019 | 77.16 | 79.19 | 75.96 | 78.40 | 309,990 | +1.54(+2.01%) |
Jun 04, 2019 | 73.70 | 77.19 | 73.27 | 76.86 | 416,965 | +3.84(+5.26%) |
Jun 03, 2019 | 72.00 | 73.15 | 70.91 | 73.02 | 383,915 | +1.02(+1.42%) |
May 31, 2019 | 73.40 | 73.57 | 71.89 | 72.00 | 298,245 | -2.11(-2.85%) |
May 30, 2019 | 73.00 | 74.44 | 72.87 | 74.11 | 238,860 | +1.36(+1.87%) |
May 29, 2019 | 74.77 | 75.17 | 72.19 | 72.75 | 274,918 | -2.32(-3.10%) |
May 28, 2019 | 74.69 | 76.51 | 74.69 | 75.08 | 295,442 | +0.71(+0.96%) |
May 24, 2019 | 74.79 | 76.14 | 73.65 | 74.37 | 266,743 | +0.16(+0.22%) |
May 23, 2019 | 75.48 | 75.55 | 72.73 | 74.20 | 457,995 | -1.94(-2.54%) |
May 22, 2019 | 75.73 | 76.29 | 73.67 | 76.14 | 459,191 | +0.41(+0.54%) |
May 21, 2019 | 71.66 | 77.29 | 70.31 | 75.74 | 915,226 | +3.02(+4.15%) |
May 20, 2019 | 71.66 | 73.77 | 71.66 | 72.72 | 623,942 | +0.47(+0.65%) |
May 17, 2019 | 72.42 | 73.32 | 71.93 | 72.25 | 414,711 | -0.56(-0.77%) |
May 16, 2019 | 72.52 | 73.63 | 72.45 | 72.81 | 222,079 | +0.58(+0.80%) |
May 15, 2019 | 71.96 | 72.73 | 71.66 | 72.23 | 170,055 | -0.12(-0.16%) |
May 14, 2019 | 72.03 | 72.95 | 71.26 | 72.35 | 226,665 | +0.94(+1.31%) |
May 13, 2019 | 72.11 | 72.54 | 70.35 | 71.41 | 245,276 | -1.71(-2.34%) |
May 10, 2019 | 73.29 | 73.55 | 72.09 | 73.12 | 150,521 | -0.40(-0.54%) |
May 09, 2019 | 72.17 | 74.06 | 71.68 | 73.52 | 169,863 | +0.83(+1.14%) |
May 08, 2019 | 74.12 | 74.17 | 72.06 | 72.69 | 192,687 | -1.45(-1.96%) |
May 07, 2019 | 74.26 | 75.61 | 73.41 | 74.14 | 335,922 | -0.52(-0.70%) |
May 06, 2019 | 73.54 | 75.31 | 73.10 | 74.66 | 292,899 | +0.22(+0.29%) |
May 03, 2019 | 73.20 | 74.70 | 72.93 | 74.45 | 321,024 | +1.83(+2.52%) |
May 02, 2019 | 71.20 | 73.08 | 70.45 | 72.62 | 397,571 | +1.44(+2.02%) |
May 01, 2019 | 75.51 | 75.51 | 71.11 | 71.18 | 618,353 | -4.34(-5.75%) |
Apr 30, 2019 | 74.24 | 75.64 | 74.17 | 75.52 | 329,734 | +1.32(+1.77%) |
Apr 29, 2019 | 73.42 | 74.54 | 73.42 | 74.20 | 377,917 | +0.72(+0.98%) |
Apr 26, 2019 | 72.33 | 73.79 | 72.00 | 73.48 | 254,421 | +1.26(+1.75%) |
Apr 25, 2019 | 72.55 | 73.25 | 70.88 | 72.22 | 275,102 | -0.81(-1.11%) |
Apr 24, 2019 | 72.76 | 73.60 | 72.02 | 73.03 | 238,986 | +0.56(+0.77%) |
Apr 23, 2019 | 71.18 | 72.80 | 70.90 | 72.47 | 465,463 | +1.41(+1.98%) |
Apr 22, 2019 | 73.29 | 73.80 | 70.22 | 71.07 | 402,428 | -2.22(-3.02%) |
Apr 18, 2019 | 74.73 | 75.76 | 72.95 | 73.29 | 343,780 | -1.69(-2.26%) |
Apr 17, 2019 | 76.20 | 76.37 | 74.38 | 74.98 | 311,386 | -0.82(-1.08%) |
Apr 16, 2019 | 77.15 | 77.79 | 75.76 | 75.80 | 283,901 | -1.53(-1.98%) |
Apr 15, 2019 | 75.91 | 77.54 | 75.91 | 77.33 | 247,328 | +1.50(+1.98%) |
Apr 12, 2019 | 74.94 | 76.28 | 74.94 | 75.83 | 198,142 | +0.70(+0.94%) |
Apr 11, 2019 | 74.97 | 75.83 | 74.80 | 75.12 | 245,938 | +0.24(+0.32%) |
Apr 10, 2019 | 73.66 | 75.46 | 73.55 | 74.88 | 350,010 | +1.57(+2.14%) |
Apr 09, 2019 | 74.16 | 75.17 | 72.86 | 73.31 | 385,814 | -0.85(-1.14%) |
Apr 08, 2019 | 74.58 | 74.86 | 73.53 | 74.16 | 377,881 | -0.85(-1.13%) |
Apr 05, 2019 | 74.23 | 75.54 | 74.10 | 75.01 | 277,399 | +0.77(+1.03%) |
Apr 04, 2019 | 73.29 | 74.32 | 72.56 | 74.24 | 534,952 | -0.43(-0.58%) |
Apr 03, 2019 | 77.29 | 77.92 | 74.52 | 74.67 | 623,085 | -2.11(-2.75%) |
Apr 02, 2019 | 78.54 | 78.54 | 75.71 | 76.78 | 529,049 | -1.75(-2.23%) |
Apr 01, 2019 | 78.61 | 80.83 | 78.03 | 78.53 | 442,577 | +0.59(+0.75%) |
Mar 29, 2019 | 77.08 | 78.23 | 77.08 | 77.94 | 532,709 | +1.23(+1.60%) |
Mar 28, 2019 | 74.88 | 77.13 | 74.88 | 76.72 | 288,487 | +1.92(+2.57%) |
Mar 27, 2019 | 73.72 | 75.12 | 73.24 | 74.80 | 323,373 | +1.03(+1.39%) |
Mar 26, 2019 | 73.60 | 74.51 | 72.72 | 73.77 | 306,614 | +1.03(+1.41%) |
Mar 25, 2019 | 71.31 | 73.11 | 70.66 | 72.75 | 360,583 | +1.58(+2.22%) |
Mar 22, 2019 | 74.58 | 74.58 | 71.11 | 71.17 | 422,815 | -3.63(-4.85%) |
Mar 21, 2019 | 70.38 | 75.13 | 70.38 | 74.80 | 490,545 | +4.41(+6.27%) |
Mar 20, 2019 | 69.45 | 71.38 | 68.99 | 70.38 | 322,206 | +0.96(+1.39%) |
Mar 19, 2019 | 69.64 | 70.24 | 69.08 | 69.42 | 233,639 | -0.12(-0.17%) |
Mar 18, 2019 | 67.87 | 69.80 | 67.87 | 69.54 | 294,560 | +1.68(+2.47%) |
Mar 15, 2019 | 68.99 | 69.61 | 67.57 | 67.86 | 497,521 | -1.00(-1.45%) |
Mar 14, 2019 | 69.75 | 70.23 | 68.46 | 68.86 | 298,564 | -0.83(-1.19%) |
Mar 13, 2019 | 70.37 | 70.60 | 69.50 | 69.69 | 267,512 | -0.52(-0.74%) |
Mar 12, 2019 | 71.58 | 71.58 | 69.75 | 70.21 | 258,815 | -1.36(-1.90%) |
Mar 11, 2019 | 70.18 | 71.82 | 69.89 | 71.57 | 264,412 | +1.52(+2.17%) |
Mar 08, 2019 | 69.45 | 70.28 | 68.47 | 70.05 | 229,148 | +0.40(+0.57%) |
Mar 07, 2019 | 69.34 | 70.30 | 68.96 | 69.66 | 207,366 | +0.05(+0.08%) |
Mar 06, 2019 | 70.54 | 71.21 | 69.60 | 69.60 | 235,873 | -0.70(-1.00%) |
Mar 05, 2019 | 70.04 | 71.14 | 69.32 | 70.30 | 216,078 | +0.46(+0.66%) |
Mar 04, 2019 | 69.54 | 70.27 | 68.65 | 69.84 | 363,844 | +0.44(+0.63%) |
Mar 01, 2019 | 69.05 | 69.85 | 68.15 | 69.40 | 303,602 | +0.84(+1.22%) |
Feb 28, 2019 | 68.43 | 69.61 | 68.00 | 68.57 | 485,237 | +0.14(+0.21%) |
Feb 27, 2019 | 70.00 | 70.84 | 68.42 | 68.42 | 272,264 | -1.55(-2.21%) |
Feb 26, 2019 | 70.39 | 71.69 | 69.93 | 69.97 | 300,951 | -0.26(-0.37%) |
Feb 25, 2019 | 70.35 | 71.16 | 69.39 | 70.23 | 593,268 | +0.14(+0.21%) |
Feb 22, 2019 | 68.84 | 70.15 | 68.84 | 70.09 | 256,637 | +1.37(+1.99%) |
Feb 21, 2019 | 68.65 | 69.30 | 67.97 | 68.72 | 302,271 | +0.10(+0.14%) |
Feb 20, 2019 | 68.88 | 69.96 | 68.42 | 68.62 | 244,973 | -0.36(-0.52%) |
Feb 19, 2019 | 69.12 | 69.96 | 68.52 | 68.98 | 288,376 | -0.40(-0.57%) |
Feb 15, 2019 | 69.91 | 71.20 | 68.53 | 69.38 | 416,674 | -0.16(-0.23%) |
Feb 14, 2019 | 69.89 | 70.20 | 68.69 | 69.54 | 362,370 | -0.31(-0.44%) |
Feb 13, 2019 | 71.78 | 73.21 | 68.45 | 69.84 | 446,682 | -1.69(-2.36%) |
Feb 12, 2019 | 71.89 | 72.76 | 70.27 | 71.53 | 352,182 | -0.26(-0.36%) |
Feb 11, 2019 | 70.78 | 72.44 | 68.84 | 71.79 | 505,244 | +1.25(+1.77%) |
Feb 08, 2019 | 69.63 | 71.07 | 68.42 | 70.54 | 402,651 | +0.84(+1.20%) |
Feb 07, 2019 | 69.01 | 69.71 | 67.53 | 69.71 | 296,315 | +0.53(+0.77%) |
Feb 06, 2019 | 68.37 | 69.92 | 67.56 | 69.18 | 387,851 | +0.75(+1.10%) |
Feb 05, 2019 | 67.13 | 70.09 | 66.56 | 68.42 | 563,342 | +0.80(+1.18%) |
Feb 04, 2019 | 64.69 | 67.64 | 64.17 | 67.62 | 487,277 | +2.52(+3.88%) |
Feb 01, 2019 | 65.07 | 65.90 | 62.85 | 65.10 | 732,741 | +0.71(+1.10%) |
Jan 31, 2019 | 62.92 | 64.85 | 57.38 | 64.39 | 1,117,716 | -0.07(-0.11%) |
Jan 30, 2019 | 64.01 | 64.82 | 63.39 | 64.46 | 626,400 | +0.47(+0.73%) |
Jan 29, 2019 | 64.43 | 64.81 | 62.87 | 63.99 | 312,888 | -0.40(-0.63%) |
Jan 28, 2019 | 64.04 | 64.86 | 63.05 | 64.40 | 349,930 | -0.04(-0.06%) |
Jan 25, 2019 | 65.31 | 65.71 | 64.17 | 64.43 | 280,565 | -0.38(-0.58%) |
Jan 24, 2019 | 65.24 | 65.55 | 64.06 | 64.81 | 424,898 | -0.24(-0.37%) |
Jan 23, 2019 | 64.29 | 65.81 | 64.05 | 65.05 | 319,152 | +1.08(+1.69%) |
Jan 22, 2019 | 65.28 | 65.96 | 63.47 | 63.98 | 283,885 | -1.74(-2.65%) |
Jan 18, 2019 | 66.11 | 66.96 | 65.23 | 65.72 | 363,922 | -0.24(-0.37%) |
Jan 17, 2019 | 65.32 | 66.47 | 64.76 | 65.96 | 362,715 | +0.50(+0.77%) |
Jan 16, 2019 | 64.89 | 66.11 | 64.63 | 65.46 | 234,875 | +0.75(+1.15%) |
Jan 15, 2019 | 64.30 | 65.60 | 62.10 | 64.71 | 367,996 | +0.44(+0.69%) |
Jan 14, 2019 | 62.35 | 65.34 | 62.11 | 64.27 | 429,041 | +1.55(+2.48%) |
Jan 11, 2019 | 62.27 | 63.13 | 61.34 | 62.72 | 311,726 | +0.10(+0.16%) |
Jan 10, 2019 | 62.05 | 62.71 | 60.46 | 62.62 | 317,135 | +0.16(+0.26%) |
Jan 09, 2019 | 61.19 | 63.52 | 61.06 | 62.46 | 450,808 | +1.38(+2.27%) |
Jan 08, 2019 | 61.71 | 62.06 | 60.13 | 61.07 | 390,746 | -0.45(-0.73%) |
Jan 07, 2019 | 62.24 | 62.93 | 59.91 | 61.52 | 452,691 | -0.72(-1.15%) |
Jan 04, 2019 | 61.89 | 63.17 | 61.17 | 62.24 | 397,866 | +0.94(+1.54%) |
Jan 03, 2019 | 60.89 | 62.05 | 59.85 | 61.30 | 311,877 | -0.22(-0.37%) |
Jan 02, 2019 | 54.61 | 61.93 | 54.61 | 61.52 | 430,329 | -0.25(-0.41%) |
Dec 31, 2018 | 61.65 | 62.26 | 60.41 | 61.77 | 223,917 | +0.31(+0.51%) |
Dec 28, 2018 | 59.79 | 62.17 | 59.76 | 61.46 | 434,258 | +1.68(+2.81%) |
Dec 27, 2018 | 60.40 | 61.10 | 57.45 | 59.78 | 596,632 | -1.46(-2.38%) |
Dec 26, 2018 | 58.99 | 61.42 | 58.82 | 61.24 | 467,627 | +2.71(+4.64%) |
Dec 24, 2018 | 59.92 | 61.01 | 58.48 | 58.52 | 258,529 | -1.93(-3.20%) |
Dec 21, 2018 | 62.95 | 64.94 | 60.24 | 60.45 | 1,447,787 | -2.71(-4.30%) |
Dec 20, 2018 | 64.76 | 65.27 | 62.69 | 63.17 | 320,063 | -1.51(-2.33%) |
Dec 19, 2018 | 64.28 | 66.20 | 64.06 | 64.68 | 635,962 | +0.57(+0.88%) |
Dec 18, 2018 | 65.99 | 66.56 | 64.08 | 64.11 | 602,413 | -1.38(-2.11%) |
Dec 17, 2018 | 67.02 | 68.08 | 65.21 | 65.49 | 784,919 | -1.90(-2.81%) |
Dec 14, 2018 | 69.54 | 70.98 | 66.69 | 67.39 | 461,413 | -2.44(-3.49%) |
Dec 13, 2018 | 70.43 | 71.56 | 69.39 | 69.83 | 362,735 | -0.34(-0.49%) |
Dec 12, 2018 | 71.04 | 71.71 | 70.08 | 70.17 | 356,159 | -0.16(-0.23%) |
Dec 11, 2018 | 71.19 | 71.51 | 69.16 | 70.33 | 341,009 | -0.03(-0.04%) |
Dec 10, 2018 | 70.79 | 72.32 | 69.15 | 70.36 | 412,173 | -0.32(-0.46%) |
Dec 07, 2018 | 73.78 | 74.69 | 70.30 | 70.68 | 385,488 | -2.89(-3.93%) |
Dec 06, 2018 | 72.28 | 73.71 | 70.12 | 73.57 | 291,953 | +0.65(+0.90%) |
Dec 04, 2018 | 74.51 | 75.63 | 72.37 | 72.92 | 213,218 | -1.53(-2.06%) |
Dec 03, 2018 | 73.48 | 74.63 | 70.80 | 74.45 | 298,097 | +1.57(+2.15%) |
Nov 30, 2018 | 72.22 | 73.25 | 72.00 | 72.88 | 516,700 | +0.15(+0.21%) |
Nov 29, 2018 | 72.14 | 73.55 | 72.02 | 72.73 | 372,000 | -0.18(-0.25%) |
Nov 28, 2018 | 73.13 | 73.72 | 71.53 | 72.91 | 396,015 | -0.17(-0.23%) |
Nov 27, 2018 | 72.30 | 73.74 | 72.23 | 73.08 | 347,520 | +0.48(+0.65%) |
Nov 26, 2018 | 71.57 | 72.66 | 71.20 | 72.61 | 271,976 | +1.75(+2.47%) |
Nov 23, 2018 | 69.93 | 71.67 | 69.91 | 70.86 | 95,619 | +0.21(+0.29%) |
Nov 21, 2018 | 70.65 | 70.65 | 70.65 | 0 | +3.16(+4.69%) | |
Nov 20, 2018 | 67.14 | 68.11 | 66.08 | 67.49 | 345,096 | -0.44(-0.65%) |
Nov 19, 2018 | 68.34 | 68.87 | 67.26 | 67.93 | 316,736 | -0.40(-0.59%) |
Nov 16, 2018 | 69.34 | 69.79 | 67.29 | 68.33 | 447,300 | -1.28(-1.84%) |
Nov 15, 2018 | 69.93 | 70.79 | 68.90 | 69.61 | 312,021 | -0.71(-1.01%) |
Nov 14, 2018 | 67.86 | 70.83 | 67.86 | 70.32 | 380,001 | +2.81(+4.16%) |
Nov 13, 2018 | 65.27 | 67.75 | 64.94 | 67.52 | 350,643 | +2.35(+3.60%) |
Nov 12, 2018 | 66.64 | 66.64 | 64.78 | 65.17 | 248,634 | -1.60(-2.39%) |
Nov 09, 2018 | 67.47 | 67.88 | 66.63 | 66.76 | 244,570 | -0.97(-1.43%) |
Nov 08, 2018 | 67.83 | 68.25 | 67.39 | 67.73 | 253,048 | -0.11(-0.16%) |
Nov 07, 2018 | 67.53 | 68.87 | 67.05 | 67.84 | 263,129 | +0.60(+0.89%) |
Nov 06, 2018 | 68.04 | 68.56 | 66.77 | 67.24 | 326,672 | -0.37(-0.54%) |
Nov 05, 2018 | 67.20 | 68.30 | 66.47 | 67.61 | 306,313 | +0.39(+0.59%) |
Nov 02, 2018 | 67.05 | 68.04 | 66.05 | 67.21 | 339,855 | +0.69(+1.04%) |
Nov 01, 2018 | 66.83 | 67.00 | 65.75 | 66.52 | 345,780 | -0.16(-0.24%) |
Oct 31, 2018 | 67.44 | 67.44 | 65.59 | 66.68 | 422,286 | -0.60(-0.89%) |
Oct 30, 2018 | 66.87 | 67.80 | 66.33 | 67.28 | 437,509 | +0.48(+0.72%) |
Oct 29, 2018 | 68.64 | 70.47 | 65.86 | 66.80 | 481,382 | -1.14(-1.68%) |
Oct 26, 2018 | 65.25 | 68.47 | 64.84 | 67.94 | 465,822 | +1.66(+2.50%) |
Oct 25, 2018 | 61.59 | 67.48 | 60.06 | 66.28 | 725,220 | +7.31(+12.40%) |
Oct 24, 2018 | 61.05 | 62.01 | 58.72 | 58.97 | 319,907 | -2.19(-3.58%) |
Oct 23, 2018 | 59.65 | 61.29 | 58.69 | 61.15 | 317,902 | +0.72(+1.19%) |
Oct 22, 2018 | 59.49 | 61.21 | 58.97 | 60.44 | 435,283 | +1.33(+2.24%) |
Oct 19, 2018 | 58.53 | 59.90 | 58.06 | 59.11 | 298,126 | +0.59(+1.01%) |
Oct 18, 2018 | 58.15 | 59.27 | 57.29 | 58.52 | 373,045 | +0.26(+0.45%) |
Oct 17, 2018 | 60.29 | 60.29 | 57.26 | 58.26 | 296,762 | -2.07(-3.43%) |
Oct 16, 2018 | 60.29 | 60.48 | 59.02 | 60.33 | 384,087 | +0.38(+0.63%) |
Oct 15, 2018 | 59.48 | 60.52 | 58.69 | 59.95 | 215,844 | +0.41(+0.69%) |
Oct 12, 2018 | 59.62 | 60.17 | 58.39 | 59.54 | 296,452 | +1.08(+1.84%) |
Oct 11, 2018 | 58.21 | 59.79 | 57.67 | 58.46 | 378,224 | +0.27(+0.46%) |
Oct 10, 2018 | 61.82 | 62.02 | 58.13 | 58.19 | 370,725 | -3.67(-5.94%) |
Oct 09, 2018 | 61.87 | 63.00 | 61.46 | 61.87 | 226,112 | +0.07(+0.12%) |
Oct 08, 2018 | 61.01 | 62.52 | 60.23 | 61.80 | 244,605 | +0.72(+1.17%) |
Oct 05, 2018 | 60.14 | 61.98 | 60.00 | 61.08 | 385,488 | +1.12(+1.87%) |
Oct 04, 2018 | 60.95 | 61.27 | 59.55 | 59.96 | 281,179 | -0.99(-1.63%) |
Oct 03, 2018 | 60.81 | 61.46 | 60.65 | 60.95 | 220,438 | +0.56(+0.94%) |
Oct 02, 2018 | 61.76 | 61.80 | 60.08 | 60.39 | 229,160 | -1.40(-2.26%) |
Oct 01, 2018 | 62.44 | 63.37 | 61.54 | 61.79 | 287,266 | -0.59(-0.95%) |
Sep 28, 2018 | 61.84 | 63.19 | 61.84 | 62.38 | 280,274 | +0.49(+0.80%) |
Sep 27, 2018 | 64.58 | 64.58 | 61.80 | 61.89 | 244,001 | -2.64(-4.10%) |
Sep 26, 2018 | 63.90 | 65.16 | 63.50 | 64.53 | 308,304 | +0.90(+1.41%) |
Sep 25, 2018 | 62.92 | 63.90 | 61.89 | 63.63 | 264,242 | +0.76(+1.21%) |
Sep 24, 2018 | 64.26 | 64.93 | 62.42 | 62.87 | 258,866 | -1.66(-2.57%) |
Sep 21, 2018 | 63.99 | 65.02 | 63.90 | 64.53 | 549,391 | +0.76(+1.19%) |
Sep 20, 2018 | 62.47 | 63.99 | 62.02 | 63.77 | 268,534 | +1.75(+2.82%) |
Sep 19, 2018 | 61.66 | 62.56 | 61.08 | 62.02 | 352,595 | +0.18(+0.29%) |
Sep 18, 2018 | 61.93 | 62.29 | 60.99 | 61.84 | 213,060 | -0.40(-0.65%) |
Sep 17, 2018 | 63.55 | 63.72 | 62.07 | 62.25 | 179,224 | -1.48(-2.32%) |
Sep 14, 2018 | 64.62 | 64.71 | 63.68 | 63.72 | 120,723 | -0.90(-1.39%) |
Sep 13, 2018 | 65.02 | 65.02 | 64.26 | 64.62 | 125,295 | -0.31(-0.48%) |
Sep 12, 2018 | 64.89 | 65.16 | 63.63 | 64.93 | 177,352 | +0.00(+0.00%) |
Sep 11, 2018 | 63.01 | 65.83 | 63.01 | 64.93 | 372,291 | +1.88(+2.99%) |
Sep 10, 2018 | 63.46 | 63.95 | 62.78 | 63.05 | 268,493 | -0.09(-0.14%) |
Sep 07, 2018 | 63.41 | 64.40 | 62.54 | 63.14 | 295,894 | -0.45(-0.70%) |
Sep 06, 2018 | 62.96 | 63.63 | 62.56 | 63.59 | 227,831 | +0.67(+1.07%) |
Sep 05, 2018 | 63.99 | 63.99 | 62.07 | 62.92 | 219,879 | -1.21(-1.89%) |
Sep 04, 2018 | 63.37 | 64.22 | 62.51 | 64.13 | 247,013 | +0.54(+0.85%) |
Aug 31, 2018 | 63.59 | 63.59 | 63.59 | 0 | +0.63(+1.00%) | |
Aug 30, 2018 | 63.37 | 63.50 | 62.53 | 62.96 | 214,199 | -0.31(-0.50%) |
Aug 29, 2018 | 62.69 | 63.68 | 62.03 | 63.28 | 236,470 | +0.76(+1.22%) |
Aug 28, 2018 | 61.66 | 62.96 | 61.26 | 62.51 | 283,788 | +0.99(+1.60%) |
Aug 27, 2018 | 63.41 | 63.46 | 61.35 | 61.53 | 310,302 | -1.66(-2.62%) |
Aug 24, 2018 | 63.77 | 63.95 | 62.92 | 63.19 | 240,330 | -0.49(-0.77%) |
Aug 23, 2018 | 62.96 | 63.95 | 62.67 | 63.68 | 294,792 | +0.67(+1.06%) |
Aug 22, 2018 | 63.68 | 64.04 | 62.56 | 63.01 | 163,810 | -0.63(-0.98%) |
Aug 21, 2018 | 64.13 | 64.22 | 63.23 | 63.63 | 219,902 | -0.22(-0.35%) |
Aug 20, 2018 | 63.05 | 64.04 | 62.70 | 63.86 | 325,037 | +0.98(+1.56%) |
Aug 17, 2018 | 61.62 | 62.92 | 61.11 | 62.88 | 228,252 | +1.16(+1.88%) |
Aug 16, 2018 | 63.37 | 63.68 | 61.36 | 61.71 | 236,308 | -1.34(-2.13%) |
Aug 15, 2018 | 63.23 | 63.61 | 61.98 | 63.05 | 283,642 | -0.49(-0.77%) |
Aug 14, 2018 | 61.89 | 64.22 | 61.80 | 63.55 | 350,933 | +1.88(+3.04%) |
Aug 13, 2018 | 62.56 | 62.65 | 61.04 | 61.67 | 225,950 | -0.85(-1.36%) |
Aug 10, 2018 | 61.94 | 63.32 | 61.62 | 62.52 | 218,965 | +0.27(+0.43%) |
Aug 09, 2018 | 62.96 | 63.68 | 61.98 | 62.25 | 257,740 | -0.45(-0.71%) |
Aug 08, 2018 | 62.74 | 63.10 | 62.16 | 62.70 | 215,165 | -0.13(-0.21%) |
Aug 07, 2018 | 63.10 | 63.50 | 62.56 | 62.83 | 189,674 | +0.09(+0.14%) |
Aug 06, 2018 | 62.74 | 63.23 | 62.16 | 62.74 | 220,445 | +0.13(+0.21%) |
Aug 03, 2018 | 62.38 | 63.05 | 61.67 | 62.61 | 273,902 | +0.54(+0.86%) |
Aug 02, 2018 | 59.88 | 62.58 | 59.88 | 62.07 | 391,127 | +2.01(+3.35%) |