Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 82.04 | 82.33 | 80.80 | 82.20 | 724,115 | -0.46(-0.55%) |
Apr 29, 2019 | 83.11 | 83.11 | 79.13 | 82.65 | 2,052,036 | -0.56(-0.67%) |
Apr 26, 2019 | 83.52 | 83.85 | 83.11 | 83.21 | 688,841 | -0.33(-0.40%) |
Apr 25, 2019 | 83.70 | 84.16 | 82.81 | 83.54 | 580,768 | -0.51(-0.61%) |
Apr 24, 2019 | 83.72 | 84.34 | 83.54 | 84.06 | 369,580 | +0.16(+0.19%) |
Apr 23, 2019 | 82.49 | 83.99 | 82.23 | 83.90 | 611,379 | +1.50(+1.82%) |
Apr 22, 2019 | 81.94 | 82.69 | 81.45 | 82.40 | 555,178 | +0.09(+0.12%) |
Apr 18, 2019 | 81.83 | 82.41 | 81.50 | 82.30 | 595,210 | +0.78(+0.95%) |
Apr 17, 2019 | 82.07 | 82.26 | 81.39 | 81.52 | 489,424 | -0.37(-0.45%) |
Apr 16, 2019 | 80.97 | 81.90 | 80.62 | 81.89 | 498,898 | +1.09(+1.35%) |
Apr 15, 2019 | 79.50 | 80.89 | 79.28 | 80.80 | 380,447 | +1.24(+1.56%) |
Apr 12, 2019 | 79.74 | 79.90 | 78.96 | 79.56 | 491,668 | -0.09(-0.12%) |
Apr 11, 2019 | 79.88 | 80.03 | 79.11 | 79.66 | 528,773 | -0.30(-0.38%) |
Apr 10, 2019 | 79.62 | 80.24 | 79.33 | 79.96 | 819,978 | +0.32(+0.40%) |
Apr 09, 2019 | 79.50 | 79.99 | 79.20 | 79.64 | 773,492 | -0.35(-0.44%) |
Apr 08, 2019 | 79.43 | 79.99 | 78.91 | 79.99 | 852,957 | +0.51(+0.64%) |
Apr 05, 2019 | 78.30 | 79.55 | 78.30 | 79.48 | 441,478 | +1.18(+1.50%) |
Apr 04, 2019 | 78.30 | 78.90 | 77.84 | 78.30 | 1,282,369 | +0.29(+0.38%) |
Apr 03, 2019 | 77.48 | 78.37 | 77.15 | 78.01 | 800,160 | +1.06(+1.38%) |
Apr 02, 2019 | 76.89 | 77.17 | 76.54 | 76.94 | 1,239,075 | -0.04(-0.05%) |
Apr 01, 2019 | 75.77 | 76.99 | 75.65 | 76.98 | 1,081,655 | +1.66(+2.20%) |
Mar 29, 2019 | 74.23 | 75.43 | 74.14 | 75.32 | 869,882 | +1.45(+1.96%) |
Mar 28, 2019 | 72.20 | 73.95 | 72.20 | 73.87 | 588,772 | +1.88(+2.61%) |
Mar 27, 2019 | 71.41 | 72.31 | 71.23 | 71.99 | 459,741 | +0.51(+0.72%) |
Mar 26, 2019 | 71.41 | 71.63 | 70.78 | 71.48 | 328,101 | +0.37(+0.52%) |
Mar 25, 2019 | 71.18 | 71.97 | 70.99 | 71.11 | 577,031 | -0.28(-0.40%) |
Mar 22, 2019 | 71.90 | 72.29 | 71.06 | 71.40 | 762,333 | -0.88(-1.22%) |
Mar 21, 2019 | 70.67 | 72.60 | 70.67 | 72.28 | 536,362 | +1.49(+2.10%) |
Mar 20, 2019 | 70.67 | 71.25 | 70.11 | 70.79 | 772,003 | +0.16(+0.23%) |
Mar 19, 2019 | 69.60 | 70.63 | 69.30 | 70.63 | 1,075,531 | +1.13(+1.62%) |
Mar 18, 2019 | 68.96 | 69.71 | 68.72 | 69.50 | 345,609 | +0.99(+1.44%) |
Mar 15, 2019 | 68.83 | 69.25 | 68.47 | 68.51 | 597,003 | -0.24(-0.34%) |
Mar 14, 2019 | 69.20 | 69.59 | 68.55 | 68.75 | 328,365 | -0.93(-1.33%) |
Mar 13, 2019 | 70.09 | 70.19 | 69.36 | 69.68 | 285,412 | -0.10(-0.15%) |
Mar 12, 2019 | 70.18 | 70.49 | 69.59 | 69.78 | 306,289 | -0.39(-0.55%) |
Mar 11, 2019 | 69.92 | 70.53 | 69.78 | 70.17 | 863,017 | +0.52(+0.75%) |
Mar 08, 2019 | 69.08 | 69.72 | 68.90 | 69.65 | 362,082 | +0.20(+0.29%) |
Mar 07, 2019 | 69.42 | 69.79 | 68.39 | 69.45 | 547,624 | +0.28(+0.40%) |
Mar 06, 2019 | 69.76 | 70.36 | 69.07 | 69.18 | 323,835 | -0.53(-0.76%) |
Mar 05, 2019 | 71.22 | 71.28 | 69.67 | 69.71 | 316,345 | -1.38(-1.93%) |
Mar 04, 2019 | 69.05 | 71.71 | 69.05 | 71.08 | 705,384 | +1.15(+1.65%) |
Mar 01, 2019 | 70.05 | 70.17 | 68.93 | 69.93 | 823,752 | +0.69(+1.00%) |
Feb 28, 2019 | 70.37 | 71.07 | 69.11 | 69.24 | 887,942 | -1.89(-2.66%) |
Feb 27, 2019 | 70.27 | 71.27 | 70.15 | 71.13 | 728,303 | +0.81(+1.16%) |
Feb 26, 2019 | 70.06 | 70.85 | 69.68 | 70.32 | 524,015 | +0.53(+0.76%) |
Feb 25, 2019 | 68.24 | 71.60 | 66.98 | 69.79 | 1,226,766 | +0.62(+0.90%) |
Feb 22, 2019 | 67.54 | 69.18 | 67.14 | 69.16 | 925,532 | +1.65(+2.44%) |
Feb 21, 2019 | 65.57 | 67.63 | 65.26 | 67.52 | 752,594 | +1.66(+2.51%) |
Feb 20, 2019 | 65.97 | 66.08 | 65.46 | 65.86 | 321,763 | -0.27(-0.41%) |
Feb 19, 2019 | 65.80 | 66.43 | 65.79 | 66.14 | 390,771 | +0.17(+0.26%) |
Feb 15, 2019 | 65.36 | 66.34 | 65.13 | 65.97 | 331,762 | +1.04(+1.60%) |
Feb 14, 2019 | 65.23 | 66.03 | 64.88 | 64.93 | 355,688 | -0.70(-1.07%) |
Feb 13, 2019 | 65.38 | 65.87 | 65.04 | 65.63 | 624,406 | +0.43(+0.65%) |
Feb 12, 2019 | 64.54 | 65.24 | 64.34 | 65.20 | 594,534 | +1.25(+1.95%) |
Feb 11, 2019 | 64.18 | 64.49 | 63.84 | 63.95 | 296,406 | -0.34(-0.53%) |
Feb 08, 2019 | 63.77 | 64.36 | 63.40 | 64.29 | 142,682 | +0.28(+0.44%) |
Feb 07, 2019 | 64.25 | 64.65 | 63.55 | 64.01 | 306,724 | -0.26(-0.40%) |
Feb 06, 2019 | 64.51 | 64.81 | 64.00 | 64.26 | 225,275 | -0.21(-0.32%) |
Feb 05, 2019 | 65.18 | 65.66 | 64.38 | 64.47 | 271,029 | -0.62(-0.94%) |
Feb 04, 2019 | 64.89 | 65.63 | 64.28 | 65.09 | 220,756 | +0.27(+0.42%) |
Feb 01, 2019 | 64.36 | 65.26 | 64.26 | 64.81 | 191,722 | +0.44(+0.68%) |
Jan 31, 2019 | 62.88 | 64.72 | 62.79 | 64.38 | 387,166 | +1.40(+2.22%) |
Jan 30, 2019 | 63.29 | 63.33 | 62.28 | 62.98 | 297,177 | -0.09(-0.15%) |
Jan 29, 2019 | 62.91 | 63.29 | 62.56 | 63.07 | 241,395 | +0.26(+0.42%) |
Jan 28, 2019 | 62.00 | 63.04 | 61.88 | 62.81 | 424,938 | +0.30(+0.48%) |
Jan 25, 2019 | 62.40 | 63.35 | 62.10 | 62.50 | 249,852 | +0.73(+1.18%) |
Jan 24, 2019 | 60.97 | 61.90 | 60.84 | 61.77 | 186,250 | +0.66(+1.08%) |
Jan 23, 2019 | 62.07 | 62.59 | 60.69 | 61.11 | 361,956 | -0.51(-0.83%) |
Jan 22, 2019 | 60.91 | 61.67 | 60.13 | 61.62 | 521,806 | +0.21(+0.34%) |
Jan 18, 2019 | 61.22 | 61.91 | 60.79 | 61.42 | 243,828 | +0.77(+1.26%) |
Jan 17, 2019 | 59.30 | 60.86 | 59.20 | 60.65 | 242,943 | +1.00(+1.68%) |
Jan 16, 2019 | 60.31 | 61.19 | 59.65 | 59.65 | 215,001 | -0.83(-1.38%) |
Jan 15, 2019 | 60.99 | 61.22 | 59.95 | 60.48 | 251,093 | -0.69(-1.13%) |
Jan 14, 2019 | 60.65 | 61.58 | 60.52 | 61.17 | 490,539 | +0.22(+0.36%) |
Jan 11, 2019 | 60.98 | 61.47 | 60.35 | 60.95 | 356,917 | -0.36(-0.59%) |
Jan 10, 2019 | 60.98 | 61.33 | 60.44 | 61.31 | 184,847 | +0.27(+0.43%) |
Jan 09, 2019 | 61.20 | 61.78 | 60.53 | 61.05 | 632,055 | +0.15(+0.25%) |
Jan 08, 2019 | 60.41 | 60.91 | 59.75 | 60.89 | 389,451 | +1.06(+1.77%) |
Jan 07, 2019 | 59.47 | 60.55 | 58.96 | 59.84 | 514,494 | +0.39(+0.65%) |
Jan 04, 2019 | 57.53 | 59.85 | 57.20 | 59.45 | 907,881 | +3.25(+5.77%) |
Jan 03, 2019 | 56.18 | 56.77 | 55.16 | 56.20 | 667,885 | -0.41(-0.72%) |
Jan 02, 2019 | 54.29 | 56.83 | 54.29 | 56.61 | 559,447 | +1.53(+2.78%) |
Dec 31, 2018 | 54.94 | 55.09 | 54.18 | 55.08 | 320,031 | +0.52(+0.95%) |
Dec 28, 2018 | 55.07 | 55.98 | 54.10 | 54.56 | 360,933 | -0.21(-0.38%) |
Dec 27, 2018 | 53.66 | 54.77 | 52.77 | 54.76 | 348,480 | +0.20(+0.36%) |
Dec 26, 2018 | 52.28 | 54.79 | 51.41 | 54.56 | 538,186 | +2.40(+4.61%) |
Dec 24, 2018 | 53.84 | 54.08 | 52.12 | 52.16 | 211,169 | -2.26(-4.16%) |
Dec 21, 2018 | 54.81 | 55.64 | 53.88 | 54.42 | 789,402 | -0.44(-0.81%) |
Dec 20, 2018 | 56.32 | 56.83 | 54.34 | 54.87 | 416,544 | -1.68(-2.98%) |
Dec 19, 2018 | 57.96 | 58.81 | 56.30 | 56.55 | 418,254 | -1.26(-2.18%) |
Dec 18, 2018 | 57.48 | 58.29 | 57.23 | 57.81 | 418,078 | +0.86(+1.51%) |
Dec 17, 2018 | 57.37 | 57.92 | 56.55 | 56.95 | 423,602 | -0.53(-0.92%) |
Dec 14, 2018 | 58.20 | 59.30 | 57.20 | 57.48 | 624,631 | -1.21(-2.06%) |
Dec 13, 2018 | 59.97 | 60.61 | 58.51 | 58.69 | 300,002 | -1.01(-1.70%) |
Dec 12, 2018 | 60.36 | 60.76 | 59.54 | 59.70 | 441,180 | +0.08(+0.13%) |
Dec 11, 2018 | 61.25 | 61.25 | 59.62 | 59.63 | 498,266 | -0.81(-1.35%) |
Dec 10, 2018 | 61.11 | 61.78 | 59.55 | 60.44 | 637,226 | -0.56(-0.92%) |
Dec 07, 2018 | 61.50 | 62.80 | 60.77 | 61.00 | 642,387 | -0.83(-1.35%) |
Dec 06, 2018 | 60.72 | 62.26 | 60.72 | 61.83 | 848,422 | +0.30(+0.49%) |
Dec 04, 2018 | 63.75 | 64.28 | 61.47 | 61.53 | 750,402 | -2.73(-4.26%) |
Dec 03, 2018 | 64.01 | 64.45 | 63.08 | 64.26 | 430,246 | +1.05(+1.65%) |
Nov 30, 2018 | 63.31 | 63.54 | 62.73 | 63.22 | 311,862 | -0.06(-0.09%) |
Nov 29, 2018 | 62.88 | 63.61 | 62.01 | 63.27 | 220,524 | +0.00(+0.00%) |
Nov 28, 2018 | 61.59 | 63.81 | 60.68 | 63.27 | 549,657 | +1.73(+2.81%) |
Nov 27, 2018 | 61.56 | 62.51 | 61.31 | 61.55 | 386,337 | -0.25(-0.41%) |
Nov 26, 2018 | 61.16 | 62.17 | 61.09 | 61.80 | 618,902 | +0.93(+1.53%) |
Nov 23, 2018 | 60.60 | 61.76 | 60.29 | 60.87 | 389,748 | +0.04(+0.06%) |
Nov 21, 2018 | 60.83 | 60.83 | 60.83 | 0 | +0.24(+0.39%) | |
Nov 20, 2018 | 61.37 | 62.19 | 60.55 | 60.59 | 598,013 | -1.59(-2.55%) |
Nov 19, 2018 | 62.74 | 63.80 | 62.06 | 62.18 | 494,509 | -0.57(-0.90%) |
Nov 16, 2018 | 62.59 | 63.07 | 61.88 | 62.75 | 642,056 | -0.11(-0.18%) |
Nov 15, 2018 | 62.05 | 63.17 | 61.29 | 62.86 | 980,641 | +0.47(+0.76%) |
Nov 14, 2018 | 64.43 | 64.55 | 62.13 | 62.39 | 1,077,956 | -1.72(-2.68%) |
Nov 13, 2018 | 63.47 | 64.53 | 63.40 | 64.10 | 569,457 | +0.78(+1.24%) |
Nov 12, 2018 | 64.24 | 64.51 | 63.23 | 63.32 | 772,896 | -0.11(-0.18%) |
Nov 09, 2018 | 66.06 | 66.08 | 62.79 | 63.43 | 1,538,117 | -3.24(-4.85%) |
Nov 08, 2018 | 66.40 | 67.47 | 65.36 | 66.67 | 634,206 | +0.23(+0.34%) |
Nov 07, 2018 | 64.58 | 66.50 | 63.82 | 66.44 | 577,572 | +2.13(+3.32%) |
Nov 06, 2018 | 62.78 | 64.54 | 62.50 | 64.31 | 684,461 | +1.46(+2.33%) |
Nov 05, 2018 | 63.27 | 64.05 | 62.64 | 62.85 | 618,343 | -0.25(-0.40%) |
Nov 02, 2018 | 61.39 | 63.30 | 60.82 | 63.10 | 920,962 | +2.62(+4.34%) |
Nov 01, 2018 | 58.57 | 60.74 | 58.15 | 60.48 | 737,996 | +2.21(+3.79%) |
Oct 31, 2018 | 57.14 | 58.41 | 57.09 | 58.27 | 910,894 | +1.42(+2.49%) |
Oct 30, 2018 | 54.87 | 58.06 | 53.27 | 56.86 | 1,103,215 | +2.13(+3.90%) |
Oct 29, 2018 | 55.33 | 55.83 | 53.41 | 54.72 | 1,073,874 | +0.22(+0.40%) |
Oct 26, 2018 | 55.37 | 55.84 | 53.70 | 54.51 | 644,387 | -1.81(-3.22%) |
Oct 25, 2018 | 54.99 | 56.62 | 54.99 | 56.32 | 556,838 | +1.61(+2.95%) |
Oct 24, 2018 | 56.74 | 57.43 | 54.66 | 54.71 | 466,814 | -2.35(-4.12%) |
Oct 23, 2018 | 56.62 | 57.43 | 55.98 | 57.06 | 599,144 | -0.33(-0.58%) |
Oct 22, 2018 | 57.21 | 57.65 | 56.88 | 57.39 | 280,635 | +0.17(+0.30%) |
Oct 19, 2018 | 58.28 | 58.48 | 56.73 | 57.22 | 283,039 | -1.03(-1.77%) |
Oct 18, 2018 | 59.49 | 59.49 | 58.15 | 58.24 | 321,875 | -1.47(-2.47%) |
Oct 17, 2018 | 61.00 | 61.00 | 58.75 | 59.72 | 427,257 | -1.44(-2.36%) |
Oct 16, 2018 | 59.71 | 61.26 | 59.40 | 61.16 | 801,817 | +1.40(+2.34%) |
Oct 15, 2018 | 59.35 | 60.13 | 59.35 | 59.76 | 571,962 | +0.15(+0.25%) |
Oct 12, 2018 | 61.25 | 61.25 | 58.84 | 59.61 | 761,375 | -1.08(-1.77%) |
Oct 11, 2018 | 61.43 | 62.04 | 60.67 | 60.69 | 425,898 | -0.99(-1.61%) |
Oct 10, 2018 | 62.47 | 62.62 | 61.62 | 61.68 | 492,878 | -0.92(-1.48%) |
Oct 09, 2018 | 65.30 | 65.30 | 62.50 | 62.60 | 892,812 | -2.76(-4.22%) |
Oct 08, 2018 | 65.58 | 66.23 | 65.19 | 65.36 | 942,316 | -0.27(-0.42%) |
Oct 05, 2018 | 65.81 | 66.05 | 64.82 | 65.63 | 436,161 | -0.18(-0.27%) |
Oct 04, 2018 | 65.91 | 66.05 | 65.54 | 65.81 | 369,792 | -0.15(-0.23%) |
Oct 03, 2018 | 64.94 | 66.05 | 64.72 | 65.96 | 710,248 | +0.98(+1.51%) |
Oct 02, 2018 | 65.15 | 65.54 | 64.48 | 64.98 | 717,594 | -0.36(-0.55%) |
Oct 01, 2018 | 66.34 | 66.54 | 65.18 | 65.34 | 440,543 | -0.34(-0.52%) |
Sep 28, 2018 | 65.82 | 66.34 | 65.61 | 65.68 | 412,319 | -0.28(-0.43%) |
Sep 27, 2018 | 66.20 | 66.29 | 65.80 | 65.96 | 459,507 | -0.24(-0.36%) |
Sep 26, 2018 | 66.44 | 66.91 | 66.01 | 66.20 | 375,606 | -0.14(-0.21%) |
Sep 25, 2018 | 66.62 | 66.63 | 66.01 | 66.34 | 358,713 | -0.09(-0.14%) |
Sep 24, 2018 | 65.77 | 66.91 | 65.68 | 66.44 | 802,104 | +0.66(+1.00%) |
Sep 21, 2018 | 66.01 | 66.34 | 65.73 | 65.77 | 619,273 | -0.28(-0.43%) |
Sep 20, 2018 | 66.48 | 67.43 | 65.59 | 66.06 | 513,699 | +0.00(+0.00%) |
Sep 19, 2018 | 66.72 | 67.14 | 65.87 | 66.06 | 618,448 | -0.61(-0.92%) |
Sep 18, 2018 | 67.14 | 67.43 | 66.29 | 66.67 | 474,564 | -0.52(-0.77%) |
Sep 17, 2018 | 67.99 | 68.18 | 66.81 | 67.19 | 465,027 | -0.80(-1.18%) |
Sep 14, 2018 | 67.90 | 68.70 | 67.52 | 67.99 | 391,443 | +0.09(+0.14%) |
Sep 13, 2018 | 68.32 | 69.31 | 67.71 | 67.90 | 549,512 | -0.24(-0.35%) |
Sep 12, 2018 | 67.38 | 68.65 | 66.91 | 68.13 | 440,456 | +0.66(+0.98%) |
Sep 11, 2018 | 67.85 | 67.99 | 67.38 | 67.47 | 295,138 | -0.24(-0.35%) |
Sep 10, 2018 | 67.28 | 68.18 | 67.28 | 67.71 | 235,987 | +0.52(+0.77%) |
Sep 07, 2018 | 67.47 | 67.62 | 66.86 | 67.19 | 337,718 | -0.19(-0.28%) |
Sep 06, 2018 | 67.28 | 67.80 | 66.81 | 67.38 | 263,278 | +0.09(+0.14%) |
Sep 05, 2018 | 66.91 | 67.66 | 66.58 | 67.28 | 351,310 | +0.28(+0.42%) |
Sep 04, 2018 | 65.82 | 67.14 | 65.54 | 67.00 | 385,479 | +1.13(+1.72%) |
Aug 31, 2018 | 65.87 | 65.87 | 65.87 | 0 | -0.19(-0.29%) | |
Aug 30, 2018 | 66.01 | 66.06 | 65.54 | 66.06 | 315,670 | +0.00(+0.00%) |
Aug 29, 2018 | 65.54 | 66.29 | 65.16 | 66.06 | 430,446 | +0.66(+1.01%) |
Aug 28, 2018 | 65.54 | 65.92 | 65.21 | 65.40 | 352,463 | -0.14(-0.22%) |
Aug 27, 2018 | 65.68 | 66.11 | 65.11 | 65.54 | 286,716 | +0.00(+0.00%) |
Aug 24, 2018 | 65.35 | 65.82 | 65.02 | 65.54 | 362,514 | +0.24(+0.36%) |
Aug 23, 2018 | 65.16 | 65.30 | 64.27 | 65.30 | 397,145 | +0.19(+0.29%) |
Aug 22, 2018 | 65.92 | 65.92 | 64.88 | 65.11 | 427,578 | -0.90(-1.36%) |
Aug 21, 2018 | 65.77 | 66.77 | 65.77 | 66.01 | 506,462 | +0.28(+0.43%) |
Aug 20, 2018 | 66.11 | 66.53 | 65.59 | 65.73 | 272,766 | -0.33(-0.50%) |
Aug 17, 2018 | 65.92 | 66.44 | 65.92 | 66.06 | 200,384 | +0.05(+0.07%) |
Aug 16, 2018 | 66.11 | 66.67 | 65.73 | 66.01 | 578,121 | +0.05(+0.07%) |
Aug 15, 2018 | 65.87 | 66.67 | 65.59 | 65.96 | 602,554 | -0.19(-0.29%) |
Aug 14, 2018 | 65.02 | 66.34 | 64.83 | 66.15 | 478,199 | +1.42(+2.19%) |
Aug 13, 2018 | 64.36 | 64.93 | 63.79 | 64.74 | 493,586 | +0.52(+0.81%) |
Aug 10, 2018 | 63.79 | 64.88 | 63.39 | 64.22 | 383,814 | -0.09(-0.15%) |
Aug 09, 2018 | 64.36 | 65.44 | 63.98 | 64.31 | 718,732 | +0.09(+0.15%) |
Aug 08, 2018 | 65.54 | 65.96 | 63.98 | 64.22 | 540,086 | -1.56(-2.37%) |
Aug 07, 2018 | 67.10 | 67.33 | 65.73 | 65.77 | 500,310 | -1.27(-1.90%) |
Aug 06, 2018 | 65.59 | 67.10 | 65.59 | 67.05 | 361,247 | +1.42(+2.16%) |
Aug 03, 2018 | 65.44 | 66.15 | 64.69 | 65.63 | 324,684 | +0.42(+0.65%) |
Aug 02, 2018 | 64.78 | 66.11 | 64.64 | 65.21 | 777,808 | +1.09(+1.69%) |
Aug 01, 2018 | 64.31 | 66.01 | 64.03 | 64.12 | 1,060,829 | +0.05(+0.07%) |
Jul 31, 2018 | 63.84 | 65.54 | 62.57 | 64.08 | 1,272,158 | +0.76(+1.19%) |
Jul 30, 2018 | 64.97 | 65.11 | 63.18 | 63.32 | 470,602 | -1.51(-2.33%) |
Jul 27, 2018 | 63.79 | 65.16 | 63.42 | 64.83 | 1,048,229 | +1.18(+1.85%) |
Jul 26, 2018 | 62.47 | 63.89 | 61.95 | 63.65 | 734,909 | +0.99(+1.58%) |
Jul 25, 2018 | 62.57 | 62.71 | 61.65 | 62.66 | 330,918 | +0.00(+0.00%) |
Jul 24, 2018 | 63.32 | 63.51 | 62.14 | 62.66 | 407,445 | -0.38(-0.60%) |
Jul 23, 2018 | 63.98 | 64.01 | 62.94 | 63.04 | 341,098 | -1.13(-1.76%) |
Jul 20, 2018 | 66.06 | 66.15 | 64.03 | 64.17 | 459,121 | -2.03(-3.06%) |
Jul 19, 2018 | 64.83 | 66.95 | 64.69 | 66.20 | 1,097,285 | +1.09(+1.67%) |
Jul 18, 2018 | 64.17 | 65.21 | 64.17 | 65.11 | 422,552 | +0.94(+1.47%) |
Jul 17, 2018 | 63.18 | 64.36 | 62.99 | 64.17 | 499,532 | +0.90(+1.42%) |
Jul 16, 2018 | 64.64 | 64.97 | 62.94 | 63.27 | 847,306 | -0.33(-0.52%) |
Jul 13, 2018 | 62.47 | 63.75 | 62.33 | 63.60 | 517,884 | +1.13(+1.81%) |
Jul 12, 2018 | 62.47 | 62.66 | 61.95 | 62.47 | 153,211 | +0.28(+0.46%) |
Jul 11, 2018 | 61.81 | 62.47 | 61.39 | 62.19 | 244,226 | +0.24(+0.38%) |
Jul 10, 2018 | 62.47 | 62.71 | 61.53 | 61.95 | 932,676 | -0.52(-0.83%) |
Jul 09, 2018 | 62.28 | 62.52 | 61.76 | 62.47 | 460,310 | +0.57(+0.91%) |
Jul 06, 2018 | 61.58 | 62.05 | 61.58 | 61.91 | 157,568 | +0.19(+0.31%) |
Jul 05, 2018 | 61.34 | 61.81 | 60.68 | 61.72 | 422,196 | +0.66(+1.08%) |
Jul 03, 2018 | 61.06 | 61.06 | 61.06 | 0 | +0.66(+1.09%) | |
Jul 02, 2018 | 59.26 | 60.44 | 58.65 | 60.40 | 352,632 | +0.75(+1.27%) |
Jun 29, 2018 | 60.16 | 59.64 | 312,975 | +0.80(+1.36%) | ||
Jun 28, 2018 | 58.46 | 58.93 | 57.90 | 58.84 | 324,809 | +0.47(+0.81%) |
Jun 27, 2018 | 59.26 | 59.78 | 58.27 | 58.37 | 276,540 | -0.80(-1.36%) |
Jun 26, 2018 | 59.12 | 59.50 | 58.56 | 59.17 | 327,625 | +0.28(+0.48%) |
Jun 25, 2018 | 59.55 | 59.55 | 58.51 | 58.89 | 319,179 | -0.90(-1.50%) |
Jun 22, 2018 | 60.02 | 60.02 | 59.03 | 59.78 | 409,107 | +0.19(+0.32%) |
Jun 21, 2018 | 60.96 | 60.96 | 59.50 | 59.59 | 252,354 | -1.27(-2.09%) |
Jun 20, 2018 | 60.68 | 60.96 | 60.02 | 60.87 | 261,522 | +0.47(+0.78%) |
Jun 19, 2018 | 60.16 | 60.63 | 59.50 | 60.40 | 297,759 | -0.19(-0.31%) |
Jun 18, 2018 | 60.63 | 61.15 | 60.44 | 60.58 | 306,204 | -0.52(-0.85%) |
Jun 15, 2018 | 61.15 | 59.92 | 61.10 | 444,646 | +1.18(+1.97%) | |
Jun 14, 2018 | 59.92 | 60.07 | 59.41 | 59.92 | 240,263 | -0.05(-0.08%) |
Jun 13, 2018 | 61.20 | 61.20 | 59.74 | 59.97 | 287,829 | -1.18(-1.93%) |
Jun 12, 2018 | 60.30 | 61.27 | 60.25 | 61.15 | 201,872 | +0.85(+1.41%) |
Jun 11, 2018 | 61.34 | 61.34 | 60.30 | 60.30 | 309,594 | -0.94(-1.54%) |
Jun 08, 2018 | 60.11 | 61.29 | 60.02 | 61.25 | 398,398 | +1.23(+2.04%) |
Jun 07, 2018 | 59.74 | 60.35 | 59.64 | 60.02 | 183,663 | +0.33(+0.55%) |
Jun 06, 2018 | 59.78 | 59.69 | 263,380 | +0.52(+0.88%) | ||
Jun 05, 2018 | 58.60 | 59.26 | 58.32 | 59.17 | 312,834 | +0.57(+0.97%) |
Jun 04, 2018 | 58.18 | 58.60 | 57.99 | 58.60 | 461,500 | +0.57(+0.98%) |
Jun 01, 2018 | 57.75 | 58.18 | 57.23 | 58.04 | 277,159 | +0.85(+1.49%) |
May 31, 2018 | 58.08 | 58.08 | 56.95 | 57.19 | 386,580 | -0.85(-1.46%) |
May 30, 2018 | 57.90 | 58.51 | 57.75 | 58.04 | 392,438 | +0.52(+0.90%) |
May 29, 2018 | 57.38 | 57.99 | 57.28 | 57.52 | 297,098 | -0.19(-0.33%) |
May 25, 2018 | 57.71 | 57.71 | 57.71 | 0 | +0.33(+0.58%) | |
May 24, 2018 | 57.23 | 57.75 | 57.09 | 57.38 | 155,871 | +0.05(+0.08%) |
May 23, 2018 | 56.76 | 57.45 | 56.62 | 57.33 | 588,591 | +0.33(+0.58%) |
May 22, 2018 | 57.23 | 57.99 | 56.62 | 57.00 | 461,502 | -0.24(-0.41%) |
May 21, 2018 | 57.94 | 58.08 | 57.19 | 57.23 | 283,111 | -0.24(-0.41%) |
May 18, 2018 | 56.62 | 57.66 | 56.62 | 57.47 | 431,937 | +0.94(+1.67%) |
May 17, 2018 | 55.63 | 56.72 | 55.63 | 56.53 | 338,400 | +0.75(+1.35%) |
May 16, 2018 | 55.11 | 56.20 | 55.11 | 55.77 | 391,387 | +0.61(+1.11%) |
May 15, 2018 | 55.21 | 55.63 | 54.83 | 55.16 | 245,239 | -0.38(-0.68%) |
May 14, 2018 | 55.54 | 56.05 | 55.49 | 55.54 | 233,874 | -0.05(-0.08%) |
May 11, 2018 | 55.16 | 56.15 | 54.55 | 55.58 | 513,987 | +0.61(+1.12%) |
May 10, 2018 | 54.50 | 55.54 | 54.50 | 54.97 | 344,420 | +0.42(+0.78%) |
May 09, 2018 | 55.21 | 55.25 | 54.21 | 54.55 | 319,848 | -0.42(-0.77%) |
May 08, 2018 | 54.36 | 55.16 | 54.12 | 54.97 | 289,374 | +0.57(+1.04%) |
May 07, 2018 | 54.40 | 54.55 | 53.93 | 54.40 | 361,489 | +0.33(+0.61%) |
May 04, 2018 | 53.88 | 54.26 | 53.55 | 54.07 | 351,062 | +0.14(+0.26%) |
May 03, 2018 | 53.88 | 54.40 | 53.55 | 53.93 | 714,844 | +0.05(+0.09%) |
May 02, 2018 | 53.88 | 54.64 | 53.70 | 53.88 | 395,184 | +0.00(+0.00%) |