Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 102.04 | 102.87 | 100.98 | 101.97 | 380,733 | -0.52(-0.51%) |
Apr 29, 2019 | 102.34 | 102.78 | 101.56 | 102.50 | 381,382 | +0.70(+0.68%) |
Apr 26, 2019 | 101.46 | 102.07 | 100.97 | 101.80 | 282,719 | +0.37(+0.36%) |
Apr 25, 2019 | 100.86 | 102.06 | 99.58 | 101.43 | 328,510 | +0.64(+0.63%) |
Apr 24, 2019 | 100.35 | 102.14 | 99.95 | 100.80 | 418,792 | +0.22(+0.22%) |
Apr 23, 2019 | 99.06 | 100.96 | 98.52 | 100.58 | 396,505 | +1.44(+1.45%) |
Apr 22, 2019 | 100.40 | 101.00 | 98.97 | 99.14 | 624,835 | -1.31(-1.30%) |
Apr 18, 2019 | 102.61 | 102.89 | 100.41 | 100.45 | 490,483 | -2.21(-2.16%) |
Apr 17, 2019 | 103.15 | 104.48 | 102.46 | 102.66 | 359,733 | -0.11(-0.10%) |
Apr 16, 2019 | 101.93 | 103.13 | 101.55 | 102.77 | 696,663 | +0.98(+0.97%) |
Apr 15, 2019 | 101.00 | 101.93 | 100.23 | 101.78 | 323,616 | +0.89(+0.88%) |
Apr 12, 2019 | 100.72 | 101.19 | 99.45 | 100.89 | 477,742 | +0.52(+0.52%) |
Apr 11, 2019 | 100.49 | 100.85 | 99.82 | 100.37 | 498,964 | +0.18(+0.18%) |
Apr 10, 2019 | 97.70 | 100.90 | 97.70 | 100.19 | 855,578 | +2.50(+2.56%) |
Apr 09, 2019 | 97.26 | 98.11 | 96.96 | 97.69 | 701,997 | +0.30(+0.31%) |
Apr 08, 2019 | 98.01 | 98.50 | 96.54 | 97.38 | 662,927 | -0.83(-0.84%) |
Apr 05, 2019 | 97.75 | 99.04 | 97.28 | 98.21 | 671,157 | +0.47(+0.48%) |
Apr 04, 2019 | 96.33 | 97.77 | 95.55 | 97.74 | 497,885 | +1.67(+1.74%) |
Apr 03, 2019 | 95.11 | 96.27 | 94.24 | 96.07 | 529,393 | +1.39(+1.47%) |
Apr 02, 2019 | 95.11 | 95.53 | 93.98 | 94.67 | 471,423 | -0.44(-0.46%) |
Apr 01, 2019 | 94.97 | 95.43 | 93.82 | 95.11 | 381,278 | +0.70(+0.74%) |
Mar 29, 2019 | 96.96 | 96.96 | 94.30 | 94.41 | 639,476 | -1.85(-1.92%) |
Mar 28, 2019 | 95.40 | 97.00 | 95.02 | 96.26 | 718,094 | +1.05(+1.11%) |
Mar 27, 2019 | 94.36 | 95.65 | 93.25 | 95.20 | 622,835 | +1.32(+1.41%) |
Mar 26, 2019 | 92.40 | 94.20 | 92.35 | 93.88 | 537,478 | +1.75(+1.90%) |
Mar 25, 2019 | 91.64 | 92.68 | 90.52 | 92.13 | 758,790 | +0.48(+0.52%) |
Mar 22, 2019 | 94.31 | 94.51 | 91.20 | 91.65 | 627,653 | -3.01(-3.18%) |
Mar 21, 2019 | 91.94 | 95.44 | 90.88 | 94.65 | 814,415 | +2.71(+2.95%) |
Mar 20, 2019 | 91.68 | 93.84 | 91.19 | 91.94 | 868,932 | -0.10(-0.10%) |
Mar 19, 2019 | 93.48 | 93.51 | 91.81 | 92.04 | 565,877 | -0.85(-0.91%) |
Mar 18, 2019 | 93.12 | 93.47 | 92.21 | 92.89 | 772,030 | +0.03(+0.03%) |
Mar 15, 2019 | 93.45 | 94.36 | 92.73 | 92.86 | 641,772 | -0.59(-0.63%) |
Mar 14, 2019 | 92.81 | 93.88 | 92.78 | 93.45 | 418,515 | +0.51(+0.55%) |
Mar 13, 2019 | 92.35 | 93.77 | 91.76 | 92.94 | 686,119 | +1.16(+1.26%) |
Mar 12, 2019 | 90.56 | 92.32 | 90.40 | 91.78 | 680,260 | +1.18(+1.30%) |
Mar 11, 2019 | 90.05 | 90.73 | 89.10 | 90.60 | 558,920 | +0.88(+0.98%) |
Mar 08, 2019 | 88.36 | 90.23 | 88.15 | 89.72 | 679,307 | +0.78(+0.87%) |
Mar 07, 2019 | 89.95 | 90.24 | 88.77 | 88.95 | 647,333 | -0.97(-1.08%) |
Mar 06, 2019 | 89.86 | 90.63 | 89.36 | 89.91 | 566,817 | +0.62(+0.69%) |
Mar 05, 2019 | 87.78 | 90.39 | 87.06 | 89.30 | 1,012,790 | +1.54(+1.76%) |
Mar 04, 2019 | 88.87 | 89.21 | 86.65 | 87.75 | 744,056 | -0.71(-0.81%) |
Mar 01, 2019 | 85.69 | 89.47 | 85.33 | 88.47 | 2,028,050 | +3.33(+3.91%) |
Feb 28, 2019 | 83.15 | 85.59 | 83.15 | 85.14 | 936,133 | +1.95(+2.35%) |
Feb 27, 2019 | 82.50 | 84.29 | 82.28 | 83.19 | 740,493 | +0.57(+0.69%) |
Feb 26, 2019 | 79.28 | 82.89 | 79.28 | 82.62 | 1,278,687 | +3.47(+4.38%) |
Feb 25, 2019 | 80.63 | 81.02 | 78.97 | 79.16 | 819,624 | -0.82(-1.02%) |
Feb 22, 2019 | 79.39 | 79.99 | 79.08 | 79.97 | 414,724 | +0.84(+1.06%) |
Feb 21, 2019 | 79.28 | 80.13 | 78.65 | 79.14 | 403,462 | +0.03(+0.04%) |
Feb 20, 2019 | 77.39 | 79.15 | 76.78 | 79.10 | 712,717 | +1.66(+2.15%) |
Feb 19, 2019 | 77.54 | 78.30 | 77.05 | 77.44 | 436,046 | -0.10(-0.13%) |
Feb 15, 2019 | 76.10 | 77.55 | 75.21 | 77.54 | 521,820 | +1.45(+1.90%) |
Feb 14, 2019 | 75.44 | 76.76 | 75.10 | 76.10 | 665,448 | +0.41(+0.54%) |
Feb 13, 2019 | 75.39 | 75.88 | 75.10 | 75.69 | 638,930 | +0.66(+0.88%) |
Feb 12, 2019 | 74.96 | 75.83 | 74.16 | 75.03 | 372,783 | +0.57(+0.76%) |
Feb 11, 2019 | 73.27 | 74.91 | 72.39 | 74.46 | 571,821 | +1.29(+1.76%) |
Feb 08, 2019 | 72.39 | 73.36 | 72.08 | 73.17 | 374,778 | +0.48(+0.66%) |
Feb 07, 2019 | 73.19 | 73.19 | 71.49 | 72.69 | 287,328 | -0.54(-0.74%) |
Feb 06, 2019 | 73.14 | 73.37 | 72.80 | 73.23 | 304,899 | +0.23(+0.32%) |
Feb 05, 2019 | 72.14 | 73.63 | 72.14 | 73.00 | 392,782 | +0.77(+1.07%) |
Feb 04, 2019 | 72.91 | 73.53 | 71.91 | 72.23 | 287,097 | -0.62(-0.86%) |
Feb 01, 2019 | 72.56 | 73.56 | 71.81 | 72.85 | 381,400 | +0.52(+0.72%) |
Jan 31, 2019 | 72.49 | 73.22 | 71.60 | 72.33 | 583,498 | -0.38(-0.52%) |
Jan 30, 2019 | 72.50 | 72.88 | 69.58 | 72.71 | 610,795 | +0.46(+0.64%) |
Jan 29, 2019 | 72.58 | 73.05 | 72.21 | 72.25 | 291,744 | -0.11(-0.16%) |
Jan 28, 2019 | 72.16 | 73.21 | 71.69 | 72.36 | 278,990 | -0.10(-0.13%) |
Jan 25, 2019 | 72.75 | 73.14 | 72.16 | 72.46 | 561,888 | +0.44(+0.61%) |
Jan 24, 2019 | 71.04 | 72.11 | 70.61 | 72.02 | 256,145 | +1.20(+1.69%) |
Jan 23, 2019 | 70.32 | 71.22 | 69.86 | 70.82 | 334,644 | +0.88(+1.25%) |
Jan 22, 2019 | 71.67 | 72.49 | 69.14 | 69.95 | 549,580 | -2.37(-3.27%) |
Jan 18, 2019 | 72.14 | 73.07 | 71.85 | 72.31 | 467,028 | +0.38(+0.53%) |
Jan 17, 2019 | 71.21 | 72.36 | 71.07 | 71.93 | 300,775 | +0.23(+0.31%) |
Jan 16, 2019 | 71.59 | 72.79 | 71.29 | 71.71 | 458,238 | -0.03(-0.04%) |
Jan 15, 2019 | 72.47 | 72.92 | 71.62 | 71.73 | 387,454 | -0.42(-0.59%) |
Jan 14, 2019 | 72.67 | 73.65 | 71.93 | 72.16 | 732,980 | -0.80(-1.09%) |
Jan 11, 2019 | 72.20 | 73.27 | 71.92 | 72.95 | 569,966 | +0.03(+0.05%) |
Jan 10, 2019 | 71.54 | 73.75 | 70.92 | 72.92 | 557,951 | +1.08(+1.51%) |
Jan 09, 2019 | 72.10 | 72.56 | 71.03 | 71.84 | 561,098 | -0.16(-0.22%) |
Jan 08, 2019 | 70.58 | 72.43 | 70.58 | 71.99 | 1,311,660 | +2.31(+3.32%) |
Jan 07, 2019 | 69.40 | 70.67 | 68.92 | 69.68 | 762,114 | +0.40(+0.58%) |
Jan 04, 2019 | 69.25 | 70.56 | 68.28 | 69.28 | 1,956,741 | +1.00(+1.46%) |
Jan 03, 2019 | 68.87 | 70.15 | 67.31 | 68.28 | 423,501 | -0.96(-1.39%) |
Jan 02, 2019 | 66.66 | 69.69 | 66.38 | 69.25 | 572,451 | +1.10(+1.61%) |
Dec 31, 2018 | 66.42 | 68.29 | 65.42 | 68.14 | 650,400 | +1.94(+2.93%) |
Dec 28, 2018 | 65.39 | 67.51 | 65.26 | 66.20 | 733,143 | +0.50(+0.76%) |
Dec 27, 2018 | 64.48 | 65.72 | 61.12 | 65.70 | 886,902 | +0.10(+0.16%) |
Dec 26, 2018 | 62.56 | 65.62 | 62.31 | 65.60 | 679,525 | +3.37(+5.42%) |
Dec 24, 2018 | 63.45 | 63.79 | 62.02 | 62.23 | 419,483 | -1.57(-2.46%) |
Dec 21, 2018 | 66.90 | 68.42 | 63.52 | 63.79 | 1,889,578 | -3.34(-4.98%) |
Dec 20, 2018 | 72.15 | 72.55 | 66.87 | 67.14 | 1,725,848 | -5.65(-7.76%) |
Dec 19, 2018 | 72.96 | 74.35 | 72.10 | 72.79 | 917,488 | -0.07(-0.10%) |
Dec 18, 2018 | 73.91 | 74.44 | 72.56 | 72.86 | 898,707 | +0.04(+0.06%) |
Dec 17, 2018 | 73.65 | 73.96 | 72.44 | 72.82 | 864,630 | -0.84(-1.14%) |
Dec 14, 2018 | 73.50 | 75.20 | 73.21 | 73.66 | 568,004 | -0.62(-0.84%) |
Dec 13, 2018 | 76.03 | 76.75 | 73.41 | 74.28 | 1,301,594 | -1.80(-2.37%) |
Dec 12, 2018 | 76.61 | 77.61 | 76.04 | 76.08 | 590,564 | +0.23(+0.30%) |
Dec 11, 2018 | 75.56 | 77.34 | 74.83 | 75.86 | 642,743 | +2.72(+3.72%) |
Dec 10, 2018 | 73.92 | 74.92 | 72.72 | 73.14 | 831,788 | -0.78(-1.06%) |
Dec 07, 2018 | 74.90 | 76.65 | 73.14 | 73.92 | 668,518 | -1.03(-1.38%) |
Dec 06, 2018 | 72.30 | 75.08 | 71.31 | 74.95 | 875,357 | +1.03(+1.40%) |
Dec 04, 2018 | 77.29 | 77.69 | 73.22 | 73.92 | 1,208,134 | -2.62(-3.42%) |
Dec 03, 2018 | 73.73 | 76.65 | 72.62 | 76.53 | 2,673,030 | +4.92(+6.87%) |
Nov 30, 2018 | 69.72 | 71.83 | 69.72 | 71.61 | 1,085,463 | +1.50(+2.14%) |
Nov 29, 2018 | 68.40 | 70.57 | 67.85 | 70.11 | 506,980 | +1.29(+1.88%) |
Nov 28, 2018 | 68.98 | 69.57 | 67.89 | 68.82 | 622,706 | +0.09(+0.13%) |
Nov 27, 2018 | 67.11 | 69.04 | 67.11 | 68.73 | 604,941 | +1.52(+2.26%) |
Nov 26, 2018 | 65.59 | 67.50 | 65.59 | 67.22 | 581,575 | +2.43(+3.74%) |
Nov 23, 2018 | 64.36 | 65.56 | 64.22 | 64.79 | 538,692 | +0.06(+0.09%) |
Nov 21, 2018 | 64.73 | 64.73 | 64.73 | 0 | +2.97(+4.81%) | |
Nov 20, 2018 | 63.02 | 63.43 | 61.10 | 61.76 | 1,228,635 | -2.04(-3.19%) |
Nov 19, 2018 | 68.22 | 68.45 | 63.61 | 63.79 | 1,030,547 | -4.65(-6.80%) |
Nov 16, 2018 | 69.31 | 70.09 | 68.13 | 68.45 | 1,026,493 | -1.44(-2.06%) |
Nov 15, 2018 | 68.98 | 69.90 | 67.30 | 69.89 | 647,286 | +0.59(+0.86%) |
Nov 14, 2018 | 69.86 | 71.05 | 69.19 | 69.29 | 805,062 | -0.12(-0.17%) |
Nov 13, 2018 | 70.22 | 70.70 | 68.64 | 69.41 | 1,019,851 | +0.04(+0.06%) |
Nov 12, 2018 | 69.78 | 70.33 | 67.21 | 69.37 | 644,314 | -0.50(-0.72%) |
Nov 09, 2018 | 70.22 | 71.05 | 69.32 | 69.87 | 1,004,176 | -0.34(-0.48%) |
Nov 08, 2018 | 71.49 | 73.29 | 69.49 | 70.21 | 1,388,971 | -1.56(-2.18%) |
Nov 07, 2018 | 69.97 | 71.99 | 68.84 | 71.77 | 1,039,051 | +2.20(+3.16%) |
Nov 06, 2018 | 67.62 | 69.66 | 67.10 | 69.57 | 732,187 | +2.04(+3.03%) |
Nov 05, 2018 | 67.36 | 68.85 | 67.36 | 67.53 | 538,623 | +0.08(+0.12%) |
Nov 02, 2018 | 67.64 | 68.48 | 65.99 | 67.45 | 507,943 | +0.31(+0.46%) |
Nov 01, 2018 | 64.90 | 67.20 | 64.30 | 67.14 | 1,020,440 | +2.54(+3.94%) |
Oct 31, 2018 | 64.34 | 65.02 | 63.29 | 64.59 | 571,826 | +1.18(+1.86%) |
Oct 30, 2018 | 62.65 | 64.53 | 62.08 | 63.41 | 578,312 | +0.87(+1.39%) |
Oct 29, 2018 | 62.66 | 64.61 | 61.84 | 62.54 | 424,063 | +0.29(+0.47%) |
Oct 26, 2018 | 62.59 | 63.10 | 60.45 | 62.25 | 677,798 | -1.10(-1.73%) |
Oct 25, 2018 | 63.16 | 63.72 | 62.09 | 63.34 | 770,738 | +0.52(+0.82%) |
Oct 24, 2018 | 67.06 | 67.86 | 62.82 | 62.82 | 1,128,014 | -4.37(-6.51%) |
Oct 23, 2018 | 67.45 | 67.69 | 65.94 | 67.20 | 650,314 | -1.28(-1.86%) |
Oct 22, 2018 | 67.82 | 68.74 | 67.58 | 68.47 | 536,283 | +0.88(+1.30%) |
Oct 19, 2018 | 66.95 | 68.03 | 66.63 | 67.59 | 301,565 | +0.67(+1.01%) |
Oct 18, 2018 | 66.84 | 67.59 | 65.76 | 66.92 | 336,359 | +0.10(+0.15%) |
Oct 17, 2018 | 66.90 | 67.24 | 66.34 | 66.82 | 563,863 | -0.14(-0.21%) |
Oct 16, 2018 | 65.46 | 67.09 | 63.90 | 66.96 | 369,795 | +1.93(+2.97%) |
Oct 15, 2018 | 63.92 | 65.71 | 63.68 | 65.02 | 554,877 | +1.14(+1.78%) |
Oct 12, 2018 | 64.81 | 65.12 | 63.26 | 63.89 | 617,740 | +0.13(+0.20%) |
Oct 11, 2018 | 66.24 | 66.33 | 63.71 | 63.76 | 744,546 | -2.60(-3.91%) |
Oct 10, 2018 | 68.84 | 69.48 | 66.25 | 66.35 | 542,194 | -2.42(-3.52%) |
Oct 09, 2018 | 69.34 | 70.14 | 68.73 | 68.78 | 474,419 | -0.66(-0.96%) |
Oct 08, 2018 | 68.52 | 69.71 | 67.55 | 69.44 | 501,966 | +0.91(+1.33%) |
Oct 05, 2018 | 70.35 | 70.85 | 68.29 | 68.53 | 528,580 | -1.79(-2.54%) |
Oct 04, 2018 | 70.60 | 70.72 | 69.62 | 70.31 | 419,711 | -0.41(-0.59%) |
Oct 03, 2018 | 70.35 | 71.05 | 69.58 | 70.72 | 494,034 | +0.87(+1.25%) |
Oct 02, 2018 | 69.06 | 70.32 | 68.66 | 69.85 | 501,451 | +0.91(+1.31%) |
Oct 01, 2018 | 70.48 | 70.98 | 68.28 | 68.95 | 418,260 | -1.26(-1.79%) |
Sep 28, 2018 | 69.56 | 70.60 | 69.00 | 70.21 | 535,305 | +0.60(+0.87%) |
Sep 27, 2018 | 70.34 | 70.60 | 69.39 | 69.60 | 341,199 | -0.47(-0.68%) |
Sep 26, 2018 | 71.50 | 71.63 | 69.95 | 70.08 | 690,058 | -1.42(-1.99%) |
Sep 25, 2018 | 71.37 | 72.23 | 70.47 | 71.50 | 1,335,545 | +0.39(+0.55%) |
Sep 24, 2018 | 71.07 | 71.85 | 70.21 | 71.11 | 524,854 | +0.04(+0.06%) |
Sep 21, 2018 | 71.16 | 71.98 | 70.55 | 71.07 | 737,393 | -0.13(-0.18%) |
Sep 20, 2018 | 69.60 | 71.35 | 69.39 | 71.20 | 593,914 | +1.98(+2.87%) |
Sep 19, 2018 | 69.00 | 69.91 | 68.78 | 69.22 | 247,380 | +0.00(+0.00%) |
Sep 18, 2018 | 69.09 | 69.73 | 68.83 | 69.22 | 291,472 | +0.22(+0.31%) |
Sep 17, 2018 | 69.69 | 70.01 | 68.61 | 69.00 | 296,575 | -0.56(-0.81%) |
Sep 14, 2018 | 70.25 | 70.72 | 69.47 | 69.56 | 275,015 | -0.47(-0.68%) |
Sep 13, 2018 | 70.16 | 70.98 | 69.95 | 70.03 | 335,538 | +0.26(+0.37%) |
Sep 12, 2018 | 69.26 | 70.08 | 68.65 | 69.78 | 327,509 | +0.56(+0.81%) |
Sep 11, 2018 | 67.71 | 69.52 | 67.45 | 69.22 | 465,987 | +1.29(+1.90%) |
Sep 10, 2018 | 68.61 | 68.89 | 67.32 | 67.92 | 400,787 | -0.47(-0.69%) |
Sep 07, 2018 | 68.53 | 69.04 | 68.09 | 68.40 | 372,174 | -0.13(-0.19%) |
Sep 06, 2018 | 70.34 | 70.36 | 68.44 | 68.53 | 540,387 | -1.73(-2.46%) |
Sep 05, 2018 | 69.91 | 71.59 | 69.47 | 70.25 | 454,260 | +0.26(+0.37%) |
Sep 04, 2018 | 70.34 | 71.11 | 69.60 | 69.99 | 229,609 | -0.73(-1.04%) |
Aug 31, 2018 | 70.72 | 70.72 | 70.72 | 0 | +0.60(+0.86%) | |
Aug 30, 2018 | 69.43 | 70.29 | 68.87 | 70.12 | 280,433 | +0.56(+0.81%) |
Aug 29, 2018 | 69.73 | 70.25 | 68.96 | 69.56 | 264,334 | -0.26(-0.37%) |
Aug 28, 2018 | 71.33 | 71.46 | 69.56 | 69.82 | 381,497 | -1.16(-1.64%) |
Aug 27, 2018 | 70.81 | 72.00 | 70.81 | 70.98 | 522,175 | +0.04(+0.06%) |
Aug 24, 2018 | 69.78 | 71.11 | 69.60 | 70.94 | 372,406 | +1.34(+1.92%) |
Aug 23, 2018 | 70.08 | 70.29 | 69.22 | 69.60 | 552,950 | -0.60(-0.86%) |
Aug 22, 2018 | 70.25 | 71.54 | 70.12 | 70.21 | 539,736 | +0.00(+0.00%) |
Aug 21, 2018 | 67.27 | 70.64 | 65.21 | 70.21 | 922,722 | +1.94(+2.84%) |
Aug 20, 2018 | 67.27 | 68.96 | 67.27 | 68.27 | 458,772 | +0.69(+1.02%) |
Aug 17, 2018 | 67.71 | 68.09 | 67.34 | 67.58 | 492,986 | -0.13(-0.19%) |
Aug 16, 2018 | 66.89 | 67.75 | 66.80 | 67.71 | 487,871 | +1.21(+1.82%) |
Aug 15, 2018 | 65.77 | 67.19 | 65.55 | 66.50 | 579,865 | +0.69(+1.05%) |
Aug 14, 2018 | 65.94 | 66.63 | 65.59 | 65.81 | 434,234 | -0.13(-0.20%) |
Aug 13, 2018 | 66.28 | 66.76 | 65.55 | 65.94 | 344,441 | +0.04(+0.07%) |
Aug 10, 2018 | 65.68 | 66.50 | 64.69 | 65.89 | 359,421 | -0.30(-0.46%) |
Aug 09, 2018 | 66.46 | 66.52 | 65.12 | 66.20 | 673,572 | +0.24(+0.36%) |
Aug 08, 2018 | 67.42 | 67.89 | 64.37 | 65.96 | 1,207,011 | +0.73(+1.12%) |
Aug 07, 2018 | 64.54 | 65.96 | 63.90 | 65.23 | 948,782 | +1.29(+2.01%) |
Aug 06, 2018 | 63.34 | 64.33 | 63.04 | 63.94 | 1,012,459 | +0.90(+1.43%) |
Aug 03, 2018 | 63.04 | 63.69 | 62.23 | 63.04 | 384,602 | +0.34(+0.55%) |
Aug 02, 2018 | 62.83 | 63.21 | 61.93 | 62.70 | 790,233 | -0.34(-0.54%) |
Aug 01, 2018 | 64.07 | 64.24 | 62.74 | 63.04 | 461,959 | -0.86(-1.34%) |
Jul 31, 2018 | 63.81 | 64.41 | 63.00 | 63.90 | 458,416 | +0.43(+0.68%) |
Jul 30, 2018 | 63.26 | 64.41 | 62.84 | 63.47 | 397,909 | -0.06(-0.10%) |
Jul 27, 2018 | 66.47 | 66.47 | 63.17 | 63.53 | 669,820 | -2.68(-4.05%) |
Jul 26, 2018 | 66.35 | 67.98 | 66.05 | 66.22 | 812,849 | -0.26(-0.39%) |
Jul 25, 2018 | 66.22 | 66.99 | 65.06 | 66.47 | 954,202 | +1.72(+2.65%) |
Jul 24, 2018 | 66.60 | 66.77 | 64.63 | 64.76 | 625,928 | -1.89(-2.83%) |
Jul 23, 2018 | 66.26 | 66.86 | 65.06 | 66.65 | 443,842 | +0.69(+1.04%) |
Jul 20, 2018 | 64.80 | 66.13 | 64.41 | 65.96 | 719,202 | +0.86(+1.32%) |
Jul 19, 2018 | 66.05 | 66.28 | 64.84 | 65.10 | 461,720 | -0.86(-1.30%) |
Jul 18, 2018 | 67.29 | 67.80 | 65.32 | 65.96 | 791,565 | -0.56(-0.84%) |
Jul 17, 2018 | 68.06 | 68.49 | 66.40 | 66.52 | 868,122 | -1.03(-1.52%) |
Jul 16, 2018 | 71.02 | 71.13 | 66.67 | 67.55 | 1,538,817 | -3.26(-4.61%) |
Jul 13, 2018 | 72.14 | 72.18 | 70.42 | 70.81 | 1,452,022 | -1.29(-1.79%) |
Jul 12, 2018 | 69.69 | 72.18 | 68.88 | 72.10 | 1,512,758 | +2.57(+3.70%) |
Jul 11, 2018 | 66.95 | 77.03 | 66.26 | 69.52 | 5,026,256 | +2.49(+3.71%) |
Jul 10, 2018 | 66.73 | 67.80 | 65.85 | 67.03 | 1,111,841 | +0.56(+0.84%) |
Jul 09, 2018 | 65.19 | 66.54 | 64.20 | 66.47 | 792,566 | +1.63(+2.51%) |
Jul 06, 2018 | 63.90 | 65.23 | 63.90 | 64.84 | 430,067 | +0.90(+1.41%) |
Jul 05, 2018 | 63.04 | 64.29 | 63.04 | 63.94 | 717,302 | +1.29(+2.05%) |
Jul 03, 2018 | 62.66 | 62.66 | 62.66 | 0 | -0.13(-0.21%) | |
Jul 02, 2018 | 62.83 | 63.26 | 61.54 | 62.78 | 825,867 | -0.21(-0.34%) |
Jun 29, 2018 | 64.63 | 64.63 | 62.78 | 63.00 | 588,034 | -1.07(-1.67%) |
Jun 28, 2018 | 64.76 | 64.76 | 63.38 | 64.07 | 577,932 | -0.52(-0.80%) |
Jun 27, 2018 | 65.36 | 65.49 | 64.50 | 64.59 | 386,911 | -0.47(-0.73%) |
Jun 26, 2018 | 64.54 | 65.27 | 63.34 | 65.06 | 1,112,736 | +0.90(+1.40%) |
Jun 25, 2018 | 65.44 | 66.30 | 63.90 | 64.16 | 1,078,589 | -0.82(-1.25%) |
Jun 22, 2018 | 65.02 | 65.79 | 63.90 | 64.97 | 1,348,136 | +0.43(+0.66%) |
Jun 21, 2018 | 67.03 | 67.25 | 64.33 | 64.54 | 1,224,177 | -2.27(-3.40%) |
Jun 20, 2018 | 65.62 | 67.25 | 65.47 | 66.82 | 809,289 | +1.29(+1.96%) |
Jun 19, 2018 | 64.33 | 65.66 | 63.78 | 65.53 | 468,532 | +0.86(+1.33%) |
Jun 18, 2018 | 63.69 | 65.10 | 63.30 | 64.67 | 613,189 | +0.77(+1.21%) |
Jun 15, 2018 | 65.27 | 63.64 | 63.90 | 658,559 | +0.26(+0.40%) | |
Jun 14, 2018 | 63.21 | 64.29 | 63.13 | 63.64 | 768,471 | +0.69(+1.09%) |
Jun 13, 2018 | 62.78 | 63.86 | 62.23 | 62.96 | 897,638 | +0.69(+1.10%) |
Jun 12, 2018 | 62.78 | 62.91 | 61.07 | 62.27 | 614,853 | -0.21(-0.34%) |
Jun 11, 2018 | 60.68 | 63.60 | 60.68 | 62.48 | 1,455,645 | +1.89(+3.12%) |
Jun 08, 2018 | 58.84 | 60.72 | 58.84 | 60.60 | 985,679 | +1.54(+2.62%) |
Jun 07, 2018 | 58.06 | 59.33 | 57.85 | 59.05 | 619,724 | +1.12(+1.93%) |
Jun 06, 2018 | 56.90 | 58.66 | 55.96 | 57.93 | 845,175 | +1.24(+2.20%) |
Jun 05, 2018 | 57.29 | 57.93 | 56.56 | 56.69 | 564,407 | -0.73(-1.27%) |
Jun 04, 2018 | 57.25 | 57.55 | 56.93 | 57.42 | 380,833 | +0.04(+0.07%) |
Jun 01, 2018 | 57.20 | 57.55 | 56.43 | 57.38 | 542,218 | +0.47(+0.83%) |
May 31, 2018 | 57.29 | 57.55 | 56.65 | 56.90 | 533,270 | -0.30(-0.53%) |
May 30, 2018 | 56.78 | 57.51 | 56.78 | 57.20 | 358,826 | +0.56(+0.98%) |
May 29, 2018 | 57.42 | 57.51 | 56.35 | 56.65 | 409,969 | -0.86(-1.49%) |
May 25, 2018 | 57.51 | 57.51 | 57.51 | 0 | -0.30(-0.52%) | |
May 24, 2018 | 57.59 | 57.98 | 57.03 | 57.81 | 547,180 | +0.21(+0.37%) |
May 23, 2018 | 59.57 | 59.57 | 57.45 | 57.59 | 1,280,573 | -1.97(-3.31%) |
May 22, 2018 | 59.35 | 60.42 | 59.22 | 59.57 | 400,979 | -0.21(-0.36%) |
May 21, 2018 | 59.31 | 59.87 | 58.66 | 59.78 | 683,027 | +0.45(+0.76%) |
May 18, 2018 | 58.75 | 60.08 | 58.66 | 59.33 | 988,384 | +0.79(+1.36%) |
May 17, 2018 | 58.71 | 59.78 | 58.15 | 58.54 | 1,028,192 | +0.00(+0.00%) |
May 16, 2018 | 57.89 | 59.09 | 56.90 | 58.54 | 991,590 | +0.86(+1.49%) |
May 15, 2018 | 56.95 | 57.85 | 56.78 | 57.68 | 468,413 | +0.64(+1.13%) |
May 14, 2018 | 55.83 | 57.25 | 55.30 | 57.03 | 1,143,227 | +1.16(+2.07%) |
May 11, 2018 | 54.84 | 56.15 | 54.42 | 55.87 | 604,143 | +1.33(+2.44%) |
May 10, 2018 | 54.42 | 55.08 | 53.43 | 54.54 | 730,703 | +0.02(+0.04%) |
May 09, 2018 | 52.05 | 57.21 | 52.05 | 54.52 | 1,110,517 | +1.32(+2.49%) |
May 08, 2018 | 54.14 | 55.12 | 53.07 | 53.20 | 635,135 | -1.11(-2.04%) |
May 07, 2018 | 53.20 | 54.33 | 52.99 | 54.31 | 477,681 | +1.28(+2.41%) |
May 04, 2018 | 52.05 | 53.58 | 52.05 | 53.03 | 893,810 | +0.81(+1.55%) |
May 03, 2018 | 52.94 | 52.99 | 51.45 | 52.22 | 824,725 | -1.02(-1.92%) |
May 02, 2018 | 53.63 | 55.33 | 53.24 | 53.24 | 435,218 | -0.64(-1.19%) |