Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 52.82 | 52.82 | 52.45 | 52.45 | 2,879 | -0.31(-0.59%) |
Apr 29, 2019 | 52.40 | 52.93 | 52.40 | 52.76 | 669 | +0.45(+0.87%) |
Apr 26, 2019 | 51.76 | 52.32 | 51.76 | 52.31 | 1,526 | +1.64(+3.23%) |
Apr 25, 2019 | 51.01 | 51.17 | 50.67 | 50.67 | 1,264 | +0.07(+0.13%) |
Apr 24, 2019 | 50.71 | 50.89 | 50.61 | 50.61 | 1,729 | -1.88(-3.59%) |
Apr 23, 2019 | 51.66 | 52.50 | 51.66 | 52.49 | 1,592 | +0.85(+1.64%) |
Apr 22, 2019 | 51.55 | 51.64 | 51.11 | 51.64 | 1,695 | -0.52(-0.99%) |
Apr 18, 2019 | 52.10 | 52.52 | 52.10 | 52.16 | 1,017 | -0.17(-0.32%) |
Apr 17, 2019 | 52.24 | 52.32 | 52.00 | 52.32 | 1,257 | +0.19(+0.37%) |
Apr 16, 2019 | 52.33 | 52.38 | 52.13 | 52.13 | 1,393 | +0.68(+1.31%) |
Apr 15, 2019 | 51.55 | 51.55 | 51.46 | 51.46 | 316 | +0.21(+0.42%) |
Apr 12, 2019 | 51.73 | 51.73 | 51.23 | 51.24 | 1,831 | +0.76(+1.50%) |
Apr 11, 2019 | 50.62 | 50.62 | 50.49 | 50.49 | 927 | -0.70(-1.37%) |
Apr 10, 2019 | 51.19 | 51.41 | 51.19 | 51.19 | 439 | +0.06(+0.13%) |
Apr 09, 2019 | 51.16 | 51.44 | 51.07 | 51.12 | 7,079 | -0.84(-1.61%) |
Apr 08, 2019 | 51.97 | 52.10 | 51.70 | 51.96 | 2,683 | -0.37(-0.71%) |
Apr 05, 2019 | 52.03 | 52.33 | 52.01 | 52.33 | 813 | +0.12(+0.23%) |
Apr 04, 2019 | 52.05 | 52.21 | 52.05 | 52.21 | 374 | -0.14(-0.26%) |
Apr 03, 2019 | 52.55 | 52.55 | 52.22 | 52.35 | 945 | +0.77(+1.49%) |
Apr 02, 2019 | 51.43 | 51.58 | 51.34 | 51.58 | 1,496 | -1.02(-1.94%) |
Apr 01, 2019 | 52.09 | 52.86 | 52.09 | 52.60 | 3,424 | +1.95(+3.86%) |
Mar 29, 2019 | 50.84 | 51.01 | 50.65 | 50.65 | 610 | -0.32(-0.63%) |
Mar 28, 2019 | 50.43 | 50.97 | 50.18 | 50.97 | 1,082 | +0.27(+0.52%) |
Mar 27, 2019 | 50.73 | 50.73 | 50.21 | 50.70 | 334 | -0.63(-1.22%) |
Mar 26, 2019 | 52.41 | 52.41 | 51.06 | 51.33 | 1,737 | +1.75(+3.52%) |
Mar 25, 2019 | 48.81 | 49.58 | 48.37 | 49.58 | 3,598 | -0.01(-0.02%) |
Mar 22, 2019 | 50.89 | 50.89 | 49.59 | 49.59 | 1,526 | -1.54(-3.00%) |
Mar 21, 2019 | 50.47 | 51.14 | 50.47 | 51.13 | 1,437 | +1.01(+2.02%) |
Mar 20, 2019 | 49.90 | 51.00 | 49.51 | 50.11 | 5,781 | -0.27(-0.53%) |
Mar 19, 2019 | 50.62 | 50.62 | 50.00 | 50.38 | 5,604 | +0.15(+0.31%) |
Mar 18, 2019 | 50.19 | 50.27 | 49.98 | 50.23 | 1,403 | +0.47(+0.94%) |
Mar 15, 2019 | 49.23 | 49.77 | 49.23 | 49.76 | 1,838 | +1.86(+3.88%) |
Mar 14, 2019 | 48.01 | 48.25 | 47.90 | 47.90 | 565 | -1.90(-3.82%) |
Mar 13, 2019 | 49.36 | 49.90 | 49.34 | 49.80 | 3,191 | +0.61(+1.25%) |
Mar 12, 2019 | 49.45 | 49.55 | 49.19 | 49.19 | 1,734 | +0.23(+0.48%) |
Mar 11, 2019 | 48.28 | 48.97 | 48.28 | 48.95 | 2,984 | +1.60(+3.37%) |
Mar 08, 2019 | 46.57 | 47.36 | 46.57 | 47.36 | 2,042 | -0.27(-0.58%) |
Mar 07, 2019 | 48.97 | 48.97 | 47.47 | 47.63 | 3,983 | -1.86(-3.76%) |
Mar 06, 2019 | 50.13 | 50.13 | 49.38 | 49.50 | 2,261 | -0.80(-1.59%) |
Mar 05, 2019 | 50.23 | 50.58 | 50.23 | 50.30 | 928 | +0.14(+0.27%) |
Mar 04, 2019 | 50.99 | 51.38 | 50.04 | 50.16 | 4,430 | -0.59(-1.16%) |
Mar 01, 2019 | 50.65 | 50.75 | 50.60 | 50.75 | 2,757 | +0.41(+0.82%) |
Feb 28, 2019 | 50.04 | 50.76 | 50.03 | 50.34 | 7,581 | -1.49(-2.87%) |
Feb 27, 2019 | 52.17 | 52.18 | 51.61 | 51.82 | 1,493 | -0.77(-1.47%) |
Feb 26, 2019 | 52.39 | 53.06 | 52.39 | 52.60 | 8,336 | +0.43(+0.83%) |
Feb 25, 2019 | 52.38 | 52.76 | 51.92 | 52.17 | 5,802 | +0.95(+1.85%) |
Feb 22, 2019 | 51.15 | 51.55 | 51.15 | 51.22 | 1,225 | +0.38(+0.75%) |
Feb 21, 2019 | 50.91 | 50.92 | 50.61 | 50.84 | 4,483 | -0.51(-0.99%) |
Feb 20, 2019 | 51.46 | 51.73 | 51.28 | 51.34 | 3,572 | +0.17(+0.33%) |
Feb 19, 2019 | 50.67 | 51.18 | 50.57 | 51.18 | 3,229 | +0.48(+0.95%) |
Feb 15, 2019 | 49.95 | 50.74 | 49.95 | 50.70 | 2,042 | +1.91(+3.92%) |
Feb 14, 2019 | 48.48 | 49.09 | 48.02 | 48.79 | 2,901 | -0.25(-0.50%) |
Feb 13, 2019 | 49.32 | 49.60 | 49.03 | 49.03 | 2,176 | +0.47(+0.97%) |
Feb 12, 2019 | 48.78 | 48.88 | 48.48 | 48.56 | 2,858 | +2.34(+5.06%) |
Feb 11, 2019 | 46.13 | 46.22 | 46.03 | 46.22 | 1,309 | +0.30(+0.66%) |
Feb 08, 2019 | 45.65 | 45.99 | 45.39 | 45.92 | 3,778 | -1.46(-3.09%) |
Feb 07, 2019 | 47.45 | 48.13 | 47.09 | 47.38 | 4,227 | -1.91(-3.88%) |
Feb 06, 2019 | 49.86 | 49.86 | 49.29 | 49.29 | 4,257 | -1.47(-2.89%) |
Feb 05, 2019 | 50.92 | 50.99 | 50.58 | 50.76 | 4,337 | +0.50(+0.99%) |
Feb 04, 2019 | 49.51 | 50.26 | 49.51 | 50.26 | 1,997 | +0.61(+1.23%) |
Feb 01, 2019 | 49.73 | 50.14 | 49.45 | 49.65 | 1,225 | -0.75(-1.50%) |
Jan 31, 2019 | 50.38 | 50.77 | 50.02 | 50.40 | 4,763 | +0.23(+0.46%) |
Jan 30, 2019 | 49.18 | 50.78 | 49.18 | 50.17 | 3,214 | +1.63(+3.36%) |
Jan 29, 2019 | 49.11 | 49.38 | 48.54 | 48.54 | 1,478 | +0.09(+0.19%) |
Jan 28, 2019 | 47.90 | 48.45 | 47.90 | 48.45 | 1,130 | -0.81(-1.64%) |
Jan 25, 2019 | 49.45 | 49.73 | 49.26 | 49.26 | 4,492 | +1.23(+2.56%) |
Jan 24, 2019 | 47.98 | 48.22 | 47.86 | 48.03 | 871 | +0.90(+1.91%) |
Jan 23, 2019 | 47.63 | 47.63 | 46.83 | 47.13 | 1,459 | -0.39(-0.81%) |
Jan 22, 2019 | 48.69 | 48.69 | 46.94 | 47.52 | 7,078 | -2.86(-5.68%) |
Jan 18, 2019 | 49.85 | 50.38 | 49.50 | 50.38 | 19,912 | +2.05(+4.23%) |
Jan 17, 2019 | 47.56 | 48.72 | 47.56 | 48.33 | 1,864 | -0.36(-0.74%) |
Jan 16, 2019 | 48.62 | 48.82 | 48.39 | 48.69 | 2,224 | +0.69(+1.45%) |
Jan 15, 2019 | 48.14 | 48.34 | 47.94 | 48.00 | 3,046 | +1.71(+3.71%) |
Jan 14, 2019 | 46.37 | 46.93 | 46.28 | 46.28 | 4,490 | -0.69(-1.48%) |
Jan 11, 2019 | 47.00 | 47.08 | 46.48 | 46.98 | 14,397 | -1.54(-3.18%) |
Jan 10, 2019 | 47.16 | 48.52 | 47.16 | 48.52 | 5,780 | +0.96(+2.02%) |
Jan 09, 2019 | 47.74 | 47.89 | 47.25 | 47.56 | 7,369 | +0.48(+1.01%) |
Jan 08, 2019 | 46.68 | 47.16 | 46.51 | 47.08 | 3,748 | +0.81(+1.75%) |
Jan 07, 2019 | 46.20 | 47.19 | 45.77 | 46.27 | 8,675 | +0.50(+1.09%) |
Jan 04, 2019 | 43.29 | 46.09 | 43.29 | 45.77 | 7,556 | +3.99(+9.54%) |
Jan 03, 2019 | 42.45 | 42.45 | 41.15 | 41.79 | 2,919 | -0.54(-1.27%) |
Jan 02, 2019 | 40.35 | 42.35 | 40.35 | 42.32 | 5,354 | +0.70(+1.69%) |
Dec 31, 2018 | 42.66 | 42.66 | 41.38 | 41.62 | 13,581 | -0.12(-0.28%) |
Dec 28, 2018 | 42.19 | 42.59 | 41.60 | 41.74 | 7,556 | +0.32(+0.78%) |
Dec 27, 2018 | 40.40 | 41.42 | 39.00 | 41.42 | 17,210 | +1.14(+2.84%) |
Dec 26, 2018 | 38.99 | 40.44 | 38.29 | 40.27 | 12,953 | +2.30(+6.07%) |
Dec 24, 2018 | 38.98 | 38.98 | 37.77 | 37.97 | 4,697 | -1.25(-3.20%) |
Dec 21, 2018 | 40.04 | 41.22 | 39.22 | 39.22 | 7,760 | -4.27(-9.82%) |
Dec 20, 2018 | 43.57 | 43.57 | 42.46 | 43.49 | 2,607 | -0.51(-1.16%) |
Dec 19, 2018 | 45.85 | 46.43 | 43.83 | 44.00 | 7,313 | -2.08(-4.52%) |
Dec 18, 2018 | 46.68 | 46.68 | 46.08 | 46.08 | 3,085 | +0.45(+0.98%) |
Dec 17, 2018 | 46.66 | 46.66 | 45.63 | 45.64 | 3,352 | -1.16(-2.47%) |
Dec 14, 2018 | 46.64 | 47.31 | 46.64 | 46.79 | 5,514 | -1.63(-3.36%) |
Dec 13, 2018 | 49.14 | 49.25 | 48.36 | 48.42 | 3,153 | -0.67(-1.36%) |
Dec 12, 2018 | 49.45 | 49.93 | 49.09 | 49.09 | 8,847 | +1.99(+4.23%) |
Dec 11, 2018 | 47.84 | 47.99 | 46.27 | 47.09 | 13,280 | -0.28(-0.60%) |
Dec 10, 2018 | 47.77 | 47.91 | 45.59 | 47.38 | 21,676 | -0.68(-1.41%) |
Dec 07, 2018 | 50.14 | 50.14 | 48.05 | 48.05 | 5,514 | -1.75(-3.52%) |
Dec 06, 2018 | 48.50 | 49.89 | 46.64 | 49.81 | 23,520 | -0.73(-1.45%) |
Dec 04, 2018 | 53.46 | 53.79 | 50.24 | 50.54 | 15,623 | -5.40(-9.65%) |
Dec 03, 2018 | 56.65 | 56.65 | 55.61 | 55.94 | 3,080 | +1.86(+3.44%) |
Nov 30, 2018 | 53.65 | 54.12 | 53.65 | 54.08 | 714 | -0.08(-0.14%) |
Nov 29, 2018 | 54.02 | 54.16 | 53.79 | 54.16 | 2,180 | -0.31(-0.58%) |
Nov 28, 2018 | 53.24 | 54.59 | 52.32 | 54.47 | 9,320 | +2.17(+4.16%) |
Nov 27, 2018 | 51.78 | 52.29 | 51.78 | 52.29 | 827 | -0.23(-0.43%) |
Nov 26, 2018 | 52.14 | 52.70 | 52.00 | 52.52 | 4,295 | +1.56(+3.06%) |
Nov 23, 2018 | 51.11 | 51.11 | 50.78 | 50.96 | 714 | -0.07(-0.13%) |
Nov 21, 2018 | 51.03 | 51.03 | 51.03 | 0 | +1.75(+3.55%) | |
Nov 20, 2018 | 49.77 | 50.19 | 49.06 | 49.28 | 5,203 | -2.14(-4.17%) |
Nov 19, 2018 | 52.69 | 52.69 | 51.22 | 51.43 | 6,642 | -0.85(-1.62%) |
Nov 16, 2018 | 51.60 | 52.64 | 51.60 | 52.28 | 3,982 | +0.18(+0.34%) |
Nov 15, 2018 | 50.53 | 52.51 | 50.43 | 52.10 | 6,745 | +0.92(+1.80%) |
Nov 14, 2018 | 51.61 | 51.61 | 50.94 | 51.18 | 2,245 | +0.13(+0.25%) |
Nov 13, 2018 | 50.99 | 51.05 | 50.57 | 51.05 | 2,080 | -0.28(-0.55%) |
Nov 12, 2018 | 53.37 | 53.37 | 51.34 | 51.34 | 3,609 | -2.29(-4.27%) |
Nov 09, 2018 | 53.63 | 53.85 | 52.89 | 53.63 | 4,697 | -1.16(-2.11%) |
Nov 08, 2018 | 55.75 | 55.75 | 54.78 | 54.78 | 1,023 | -1.91(-3.37%) |
Nov 07, 2018 | 55.32 | 56.69 | 55.14 | 56.69 | 3,836 | +1.91(+3.48%) |
Nov 06, 2018 | 54.52 | 55.05 | 54.36 | 54.79 | 4,548 | +1.52(+2.86%) |
Nov 05, 2018 | 53.23 | 53.26 | 53.03 | 53.26 | 1,132 | -0.10(-0.18%) |
Nov 02, 2018 | 55.03 | 55.03 | 52.51 | 53.36 | 20,014 | +0.80(+1.53%) |
Nov 01, 2018 | 51.98 | 52.56 | 51.61 | 52.56 | 10,444 | -0.23(-0.45%) |
Oct 31, 2018 | 53.49 | 53.70 | 52.79 | 52.79 | 26,134 | +1.71(+3.35%) |
Oct 30, 2018 | 50.42 | 51.32 | 50.20 | 51.08 | 4,521 | +2.30(+4.72%) |
Oct 29, 2018 | 51.09 | 51.81 | 48.28 | 48.78 | 12,642 | -1.85(-3.66%) |
Oct 26, 2018 | 50.28 | 51.25 | 48.81 | 50.63 | 14,602 | -2.29(-4.32%) |
Oct 25, 2018 | 52.02 | 53.29 | 51.51 | 52.92 | 8,484 | +2.38(+4.70%) |
Oct 24, 2018 | 54.00 | 54.00 | 50.44 | 50.54 | 11,582 | -5.38(-9.61%) |
Oct 23, 2018 | 53.86 | 56.06 | 53.45 | 55.92 | 7,765 | -1.80(-3.12%) |
Oct 22, 2018 | 58.90 | 59.01 | 57.67 | 57.72 | 12,113 | -1.40(-2.37%) |
Oct 19, 2018 | 60.25 | 60.43 | 58.82 | 59.12 | 13,274 | +0.47(+0.80%) |
Oct 18, 2018 | 60.77 | 60.77 | 58.03 | 58.65 | 9,331 | -3.13(-5.06%) |
Oct 17, 2018 | 62.14 | 62.23 | 61.67 | 61.78 | 3,164 | -0.56(-0.90%) |
Oct 16, 2018 | 61.01 | 62.51 | 61.01 | 62.34 | 8,857 | +3.37(+5.72%) |
Oct 15, 2018 | 58.09 | 59.59 | 57.52 | 58.96 | 8,440 | -0.55(-0.92%) |
Oct 12, 2018 | 59.48 | 59.67 | 57.68 | 59.51 | 4,492 | +0.45(+0.77%) |
Oct 11, 2018 | 61.01 | 61.70 | 59.06 | 59.06 | 6,067 | -3.28(-5.27%) |
Oct 10, 2018 | 66.49 | 66.49 | 62.34 | 62.34 | 10,036 | -4.94(-7.34%) |
Oct 09, 2018 | 65.91 | 67.52 | 65.66 | 67.28 | 5,813 | -1.23(-1.80%) |
Oct 08, 2018 | 67.17 | 68.89 | 66.97 | 68.51 | 17,694 | +0.73(+1.08%) |
Oct 05, 2018 | 68.05 | 68.47 | 67.04 | 67.78 | 7,045 | +0.10(+0.14%) |
Oct 04, 2018 | 69.18 | 69.18 | 66.96 | 67.68 | 8,307 | -2.79(-3.96%) |
Oct 03, 2018 | 71.10 | 71.42 | 70.21 | 70.47 | 10,164 | -2.03(-2.80%) |
Oct 02, 2018 | 71.81 | 72.75 | 71.81 | 72.50 | 9,848 | -0.67(-0.91%) |
Oct 01, 2018 | 72.73 | 73.58 | 72.73 | 73.16 | 3,973 | +1.59(+2.22%) |
Sep 28, 2018 | 71.49 | 72.27 | 71.34 | 71.58 | 4,186 | -0.82(-1.14%) |
Sep 27, 2018 | 71.39 | 72.81 | 71.24 | 72.40 | 4,618 | -0.33(-0.46%) |
Sep 26, 2018 | 72.67 | 73.27 | 72.67 | 72.73 | 6,128 | +0.92(+1.28%) |
Sep 25, 2018 | 72.23 | 73.11 | 71.81 | 71.81 | 2,474 | +1.67(+2.38%) |
Sep 24, 2018 | 70.57 | 70.57 | 70.00 | 70.14 | 3,549 | -1.02(-1.43%) |
Sep 21, 2018 | 70.51 | 71.28 | 70.44 | 71.16 | 2,348 | +0.35(+0.50%) |
Sep 20, 2018 | 70.61 | 70.98 | 70.50 | 70.80 | 4,605 | +0.47(+0.67%) |
Sep 19, 2018 | 70.02 | 70.68 | 70.02 | 70.33 | 10,543 | +1.05(+1.51%) |
Sep 18, 2018 | 67.94 | 69.97 | 67.94 | 69.29 | 8,813 | +4.70(+7.28%) |
Sep 17, 2018 | 65.67 | 65.93 | 64.59 | 64.59 | 4,195 | +0.10(+0.15%) |
Sep 14, 2018 | 64.70 | 64.78 | 64.12 | 64.49 | 3,063 | +1.90(+3.04%) |
Sep 13, 2018 | 63.68 | 63.68 | 62.58 | 62.58 | 1,970 | +1.53(+2.51%) |
Sep 12, 2018 | 60.42 | 61.05 | 60.42 | 61.05 | 1,003 | +0.19(+0.30%) |
Sep 11, 2018 | 60.02 | 60.90 | 60.02 | 60.86 | 5,482 | +0.53(+0.88%) |
Sep 10, 2018 | 60.81 | 60.82 | 60.22 | 60.33 | 4,306 | +0.35(+0.59%) |
Sep 07, 2018 | 60.10 | 60.37 | 59.75 | 59.98 | 11,947 | -1.28(-2.09%) |
Sep 06, 2018 | 60.68 | 61.27 | 60.34 | 61.27 | 9,169 | +0.40(+0.66%) |
Sep 05, 2018 | 61.04 | 61.29 | 60.40 | 60.86 | 3,564 | -2.08(-3.30%) |
Sep 04, 2018 | 62.87 | 62.94 | 62.24 | 62.94 | 9,004 | -2.24(-3.44%) |
Aug 31, 2018 | 65.18 | 65.18 | 65.18 | 0 | +0.38(+0.58%) | |
Aug 30, 2018 | 65.09 | 65.13 | 64.72 | 64.80 | 1,085 | -1.62(-2.44%) |
Aug 29, 2018 | 66.22 | 66.43 | 66.22 | 66.43 | 8,437 | +0.71(+1.09%) |
Aug 28, 2018 | 65.85 | 65.85 | 65.60 | 65.71 | 1,477 | -0.49(-0.74%) |
Aug 27, 2018 | 65.33 | 66.20 | 64.98 | 66.20 | 6,698 | +2.92(+4.61%) |
Aug 24, 2018 | 63.17 | 63.44 | 63.17 | 63.28 | 3,369 | +0.45(+0.72%) |
Aug 23, 2018 | 61.97 | 62.85 | 61.84 | 62.83 | 2,011 | -0.80(-1.26%) |
Aug 22, 2018 | 63.81 | 63.91 | 63.64 | 63.64 | 2,057 | +0.98(+1.56%) |
Aug 21, 2018 | 62.72 | 62.97 | 62.60 | 62.66 | 2,408 | -0.39(-0.62%) |
Aug 20, 2018 | 62.73 | 63.05 | 62.73 | 63.05 | 4,102 | +0.43(+0.68%) |
Aug 17, 2018 | 61.71 | 62.62 | 61.71 | 62.62 | 2,450 | +1.23(+2.01%) |
Aug 16, 2018 | 61.13 | 61.72 | 61.13 | 61.38 | 13,049 | +0.70(+1.15%) |
Aug 15, 2018 | 60.63 | 60.82 | 59.98 | 60.69 | 13,311 | -2.30(-3.65%) |
Aug 14, 2018 | 62.98 | 62.99 | 62.45 | 62.99 | 8,444 | +0.84(+1.35%) |
Aug 13, 2018 | 62.28 | 62.55 | 61.75 | 62.15 | 15,950 | -1.21(-1.92%) |
Aug 10, 2018 | 63.57 | 63.57 | 62.98 | 63.36 | 3,267 | -2.91(-4.39%) |
Aug 09, 2018 | 66.27 | 66.27 | 66.27 | 66.27 | 402 | -0.87(-1.30%) |
Aug 08, 2018 | 66.98 | 67.23 | 66.98 | 67.14 | 1,018 | +0.10(+0.15%) |
Aug 07, 2018 | 67.16 | 67.17 | 66.88 | 67.04 | 4,516 | +1.65(+2.52%) |
Aug 06, 2018 | 65.09 | 65.56 | 64.86 | 65.40 | 4,775 | -1.29(-1.94%) |
Aug 03, 2018 | 65.64 | 66.69 | 65.64 | 66.69 | 4,595 | -0.31(-0.47%) |
Aug 02, 2018 | 65.59 | 67.14 | 65.59 | 67.00 | 799 | -1.03(-1.51%) |
Aug 01, 2018 | 68.55 | 68.63 | 67.67 | 68.03 | 3,348 | +1.05(+1.56%) |
Jul 31, 2018 | 67.40 | 67.72 | 66.59 | 66.98 | 3,274 | -1.60(-2.33%) |
Jul 30, 2018 | 69.47 | 69.51 | 68.38 | 68.58 | 7,408 | -1.39(-1.99%) |
Jul 27, 2018 | 70.99 | 71.00 | 69.97 | 69.97 | 5,412 | +0.71(+1.02%) |
Jul 26, 2018 | 69.63 | 69.73 | 69.27 | 69.27 | 10,995 | +0.31(+0.45%) |
Jul 25, 2018 | 68.18 | 69.70 | 67.91 | 68.95 | 3,719 | +1.26(+1.87%) |
Jul 24, 2018 | 68.39 | 68.45 | 67.49 | 67.69 | 5,712 | +0.76(+1.14%) |
Jul 23, 2018 | 66.72 | 67.07 | 66.57 | 66.93 | 4,692 | +1.17(+1.77%) |
Jul 20, 2018 | 65.74 | 65.88 | 65.67 | 65.76 | 1,589 | +0.55(+0.84%) |
Jul 19, 2018 | 64.62 | 65.30 | 64.52 | 65.21 | 1,327 | -0.01(-0.02%) |
Jul 18, 2018 | 65.31 | 65.80 | 65.12 | 65.22 | 4,334 | -0.39(-0.60%) |
Jul 17, 2018 | 64.69 | 65.61 | 64.69 | 65.61 | 4,081 | +1.48(+2.31%) |
Jul 16, 2018 | 64.38 | 64.38 | 64.13 | 64.13 | 2,944 | +0.31(+0.49%) |
Jul 13, 2018 | 63.38 | 63.95 | 63.22 | 63.82 | 2,884 | +1.87(+3.01%) |
Jul 12, 2018 | 62.28 | 62.28 | 61.55 | 61.96 | 5,423 | -0.40(-0.64%) |
Jul 11, 2018 | 62.46 | 63.18 | 62.36 | 62.36 | 2,715 | -2.16(-3.35%) |
Jul 10, 2018 | 64.58 | 64.75 | 64.40 | 64.52 | 2,734 | -0.90(-1.38%) |
Jul 09, 2018 | 64.89 | 65.55 | 64.63 | 65.42 | 4,181 | +2.51(+3.99%) |
Jul 06, 2018 | 62.28 | 63.25 | 62.23 | 62.91 | 8,493 | +1.31(+2.13%) |
Jul 05, 2018 | 61.66 | 61.89 | 61.26 | 61.60 | 10,222 | -0.54(-0.87%) |
Jul 03, 2018 | 62.14 | 62.14 | 62.14 | 0 | +0.28(+0.46%) | |
Jul 02, 2018 | 61.08 | 61.94 | 60.82 | 61.85 | 2,110 | -3.55(-5.43%) |
Jun 29, 2018 | 65.86 | 65.89 | 65.15 | 65.41 | 2,167 | -0.53(-0.80%) |
Jun 28, 2018 | 65.63 | 66.13 | 65.63 | 65.94 | 1,712 | +0.34(+0.52%) |
Jun 27, 2018 | 67.03 | 67.03 | 65.60 | 65.60 | 4,164 | -1.99(-2.94%) |
Jun 26, 2018 | 67.10 | 67.64 | 66.80 | 67.58 | 2,062 | +1.34(+2.03%) |
Jun 25, 2018 | 66.86 | 67.46 | 66.08 | 66.24 | 7,830 | -3.46(-4.96%) |
Jun 22, 2018 | 69.40 | 69.80 | 69.37 | 69.70 | 2,313 | +1.89(+2.79%) |
Jun 21, 2018 | 67.98 | 68.55 | 67.58 | 67.81 | 21,246 | -0.76(-1.11%) |
Jun 20, 2018 | 69.03 | 69.03 | 68.36 | 68.57 | 2,449 | -0.25(-0.37%) |
Jun 19, 2018 | 68.55 | 68.84 | 67.81 | 68.83 | 19,306 | -2.17(-3.06%) |
Jun 18, 2018 | 70.34 | 71.00 | 70.33 | 71.00 | 5,010 | -1.61(-2.21%) |
Jun 15, 2018 | 72.63 | 71.93 | 72.61 | 2,390 | -1.06(-1.44%) | |
Jun 14, 2018 | 73.85 | 74.12 | 73.58 | 73.66 | 5,867 | -0.39(-0.53%) |
Jun 13, 2018 | 74.60 | 74.60 | 73.47 | 74.06 | 2,507 | +0.14(+0.19%) |
Jun 12, 2018 | 73.56 | 74.01 | 73.56 | 73.92 | 2,756 | -1.56(-2.07%) |
Jun 11, 2018 | 75.00 | 75.52 | 75.00 | 75.48 | 4,822 | +1.06(+1.43%) |
Jun 08, 2018 | 73.74 | 74.56 | 73.74 | 74.42 | 2,354 | +0.69(+0.93%) |
Jun 07, 2018 | 74.47 | 74.47 | 73.73 | 73.73 | 1,549 | -0.09(-0.12%) |
Jun 06, 2018 | 73.82 | 73.04 | 73.82 | 3,892 | +0.92(+1.27%) | |
Jun 05, 2018 | 72.82 | 73.01 | 72.77 | 72.90 | 3,307 | -0.53(-0.73%) |
Jun 04, 2018 | 73.99 | 73.99 | 73.37 | 73.43 | 4,171 | +1.48(+2.06%) |
Jun 01, 2018 | 71.72 | 72.32 | 71.71 | 71.95 | 2,898 | +1.34(+1.90%) |
May 31, 2018 | 71.28 | 71.28 | 70.26 | 70.61 | 2,935 | -1.63(-2.25%) |
May 30, 2018 | 71.12 | 72.25 | 70.92 | 72.23 | 5,473 | +1.79(+2.54%) |
May 29, 2018 | 70.81 | 71.23 | 70.07 | 70.44 | 9,965 | -1.80(-2.49%) |
May 25, 2018 | 72.24 | 72.24 | 72.24 | 0 | -0.26(-0.36%) | |
May 24, 2018 | 73.20 | 73.20 | 71.69 | 72.51 | 3,294 | -1.53(-2.07%) |
May 23, 2018 | 73.82 | 74.04 | 73.20 | 74.04 | 4,666 | -1.16(-1.54%) |
May 22, 2018 | 75.29 | 75.35 | 75.05 | 75.20 | 1,609 | -0.31(-0.41%) |
May 21, 2018 | 75.37 | 75.64 | 75.37 | 75.51 | 2,509 | +0.20(+0.27%) |
May 18, 2018 | 75.71 | 75.86 | 75.29 | 75.31 | 4,416 | -0.63(-0.83%) |
May 17, 2018 | 76.09 | 76.65 | 75.69 | 75.94 | 2,062 | -0.20(-0.27%) |
May 16, 2018 | 76.05 | 76.14 | 75.79 | 76.14 | 2,140 | +0.97(+1.29%) |
May 15, 2018 | 75.64 | 75.78 | 75.17 | 75.17 | 5,673 | -2.59(-3.32%) |
May 14, 2018 | 77.54 | 77.89 | 77.54 | 77.76 | 7,796 | +1.20(+1.56%) |
May 11, 2018 | 76.74 | 76.74 | 76.33 | 76.56 | 4,731 | +1.73(+2.32%) |
May 10, 2018 | 74.46 | 75.22 | 74.46 | 74.83 | 3,536 | +1.29(+1.75%) |
May 09, 2018 | 72.94 | 73.58 | 72.92 | 73.54 | 6,049 | -1.88(-2.49%) |
May 08, 2018 | 74.98 | 75.42 | 74.98 | 75.42 | 1,033 | +0.81(+1.09%) |
May 07, 2018 | 74.39 | 74.94 | 74.39 | 74.60 | 3,274 | -0.12(-0.16%) |
May 04, 2018 | 73.69 | 74.72 | 73.69 | 74.72 | 868 | +1.61(+2.20%) |
May 03, 2018 | 72.56 | 73.11 | 72.47 | 73.11 | 7,409 | +0.38(+0.52%) |
May 02, 2018 | 72.91 | 73.94 | 72.61 | 72.74 | 3,045 | -1.12(-1.51%) |