Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 71.64 | 72.22 | 70.44 | 71.00 | 608,019 | -0.44(-0.62%) |
Apr 29, 2019 | 70.46 | 71.99 | 70.46 | 71.44 | 529,719 | +1.01(+1.43%) |
Apr 26, 2019 | 71.01 | 71.55 | 69.79 | 70.43 | 383,413 | -0.45(-0.64%) |
Apr 25, 2019 | 71.14 | 71.47 | 70.15 | 70.88 | 586,973 | -0.37(-0.52%) |
Apr 24, 2019 | 71.60 | 72.33 | 70.60 | 71.25 | 439,484 | -0.73(-1.01%) |
Apr 23, 2019 | 70.91 | 72.20 | 70.38 | 71.98 | 778,177 | +1.14(+1.61%) |
Apr 22, 2019 | 71.01 | 71.56 | 70.65 | 70.84 | 403,774 | -0.41(-0.58%) |
Apr 18, 2019 | 71.10 | 71.61 | 70.01 | 71.25 | 454,481 | +0.12(+0.18%) |
Apr 17, 2019 | 71.48 | 71.87 | 70.85 | 71.13 | 582,836 | -0.22(-0.31%) |
Apr 16, 2019 | 70.56 | 71.81 | 70.36 | 71.35 | 653,915 | +1.19(+1.69%) |
Apr 15, 2019 | 70.61 | 71.01 | 70.00 | 70.16 | 392,333 | -0.24(-0.34%) |
Apr 12, 2019 | 70.56 | 71.47 | 69.96 | 70.40 | 452,603 | +0.73(+1.05%) |
Apr 11, 2019 | 69.50 | 70.35 | 69.25 | 69.67 | 335,761 | +0.34(+0.48%) |
Apr 10, 2019 | 68.72 | 69.51 | 68.48 | 69.34 | 470,956 | +0.61(+0.89%) |
Apr 09, 2019 | 68.91 | 69.22 | 68.53 | 68.72 | 389,891 | -0.59(-0.86%) |
Apr 08, 2019 | 68.90 | 69.36 | 68.36 | 69.32 | 395,302 | +0.06(+0.08%) |
Apr 05, 2019 | 69.46 | 70.21 | 69.08 | 69.26 | 352,419 | -0.16(-0.23%) |
Apr 04, 2019 | 69.14 | 70.20 | 68.91 | 69.42 | 491,988 | +0.13(+0.19%) |
Apr 03, 2019 | 68.30 | 69.36 | 68.14 | 69.29 | 1,176,439 | +1.72(+2.55%) |
Apr 02, 2019 | 68.27 | 68.32 | 67.20 | 67.57 | 639,086 | -1.01(-1.47%) |
Apr 01, 2019 | 67.39 | 69.19 | 66.84 | 68.57 | 655,742 | +1.83(+2.74%) |
Mar 29, 2019 | 66.69 | 67.28 | 66.41 | 66.74 | 620,411 | +0.24(+0.36%) |
Mar 28, 2019 | 65.95 | 66.67 | 65.30 | 66.50 | 458,970 | +0.57(+0.86%) |
Mar 27, 2019 | 66.04 | 66.24 | 65.04 | 65.94 | 686,636 | -0.03(-0.04%) |
Mar 26, 2019 | 65.56 | 66.75 | 65.45 | 65.96 | 1,090,757 | +1.00(+1.53%) |
Mar 25, 2019 | 65.34 | 66.12 | 64.31 | 64.97 | 789,566 | -0.34(-0.53%) |
Mar 22, 2019 | 69.97 | 69.98 | 65.29 | 65.31 | 1,286,845 | -5.31(-7.52%) |
Mar 21, 2019 | 70.29 | 71.34 | 69.79 | 70.62 | 822,478 | +0.04(+0.05%) |
Mar 20, 2019 | 71.97 | 72.66 | 70.48 | 70.58 | 1,183,631 | -1.57(-2.18%) |
Mar 19, 2019 | 73.14 | 73.29 | 71.92 | 72.16 | 600,709 | -0.29(-0.40%) |
Mar 18, 2019 | 71.51 | 72.48 | 71.51 | 72.44 | 444,256 | +1.02(+1.42%) |
Mar 15, 2019 | 71.15 | 71.78 | 70.71 | 71.43 | 793,334 | +0.28(+0.39%) |
Mar 14, 2019 | 70.78 | 72.28 | 70.51 | 71.15 | 674,315 | +0.27(+0.38%) |
Mar 13, 2019 | 70.49 | 71.15 | 70.11 | 70.88 | 452,033 | +0.83(+1.19%) |
Mar 12, 2019 | 69.70 | 70.40 | 69.55 | 70.05 | 498,255 | +0.36(+0.52%) |
Mar 11, 2019 | 69.12 | 69.99 | 68.98 | 69.69 | 754,581 | +1.16(+1.69%) |
Mar 08, 2019 | 69.07 | 69.40 | 68.16 | 68.53 | 828,371 | -1.35(-1.93%) |
Mar 07, 2019 | 71.42 | 71.89 | 69.18 | 69.88 | 902,489 | -1.93(-2.69%) |
Mar 06, 2019 | 72.66 | 73.03 | 71.73 | 71.81 | 570,580 | -0.77(-1.07%) |
Mar 05, 2019 | 72.56 | 72.82 | 71.25 | 72.58 | 569,365 | +0.11(+0.16%) |
Mar 04, 2019 | 73.42 | 74.08 | 72.16 | 72.47 | 1,435,780 | -0.78(-1.07%) |
Mar 01, 2019 | 73.02 | 73.81 | 72.84 | 73.25 | 878,632 | +1.23(+1.71%) |
Feb 28, 2019 | 72.97 | 73.37 | 71.78 | 72.02 | 1,347,444 | -1.14(-1.55%) |
Feb 27, 2019 | 73.70 | 73.79 | 72.38 | 73.15 | 946,813 | -0.57(-0.78%) |
Feb 26, 2019 | 73.42 | 74.29 | 73.18 | 73.73 | 607,928 | -0.32(-0.43%) |
Feb 25, 2019 | 73.77 | 74.72 | 72.88 | 74.04 | 2,321,507 | +0.47(+0.64%) |
Feb 22, 2019 | 73.54 | 74.12 | 72.80 | 73.57 | 743,136 | +0.33(+0.46%) |
Feb 21, 2019 | 74.05 | 74.22 | 72.95 | 73.24 | 784,580 | -0.81(-1.10%) |
Feb 20, 2019 | 73.94 | 74.43 | 73.67 | 74.05 | 510,624 | -0.37(-0.50%) |
Feb 19, 2019 | 72.89 | 74.63 | 72.87 | 74.42 | 937,593 | +0.89(+1.21%) |
Feb 15, 2019 | 73.53 | 74.21 | 72.89 | 73.54 | 736,748 | +0.51(+0.69%) |
Feb 14, 2019 | 73.11 | 73.56 | 72.43 | 73.03 | 851,915 | -0.82(-1.11%) |
Feb 13, 2019 | 74.59 | 74.73 | 73.40 | 73.85 | 559,798 | -0.40(-0.54%) |
Feb 12, 2019 | 74.86 | 75.77 | 74.05 | 74.25 | 793,812 | -0.15(-0.21%) |
Feb 11, 2019 | 73.41 | 74.64 | 73.34 | 74.40 | 901,356 | +1.13(+1.54%) |
Feb 08, 2019 | 72.55 | 73.33 | 72.16 | 73.28 | 1,106,379 | +0.20(+0.27%) |
Feb 07, 2019 | 72.12 | 73.33 | 71.80 | 73.08 | 964,764 | -0.18(-0.25%) |
Feb 06, 2019 | 73.06 | 73.77 | 72.70 | 73.26 | 999,301 | -0.26(-0.35%) |
Feb 05, 2019 | 72.95 | 74.77 | 72.48 | 73.52 | 1,565,724 | +0.88(+1.21%) |
Feb 04, 2019 | 71.74 | 72.71 | 70.63 | 72.64 | 1,669,516 | +0.90(+1.25%) |
Feb 01, 2019 | 68.28 | 73.45 | 68.24 | 71.74 | 2,793,069 | +4.54(+6.75%) |
Jan 31, 2019 | 65.71 | 67.31 | 65.71 | 67.20 | 1,075,937 | +0.83(+1.25%) |
Jan 30, 2019 | 66.58 | 68.43 | 65.69 | 66.37 | 634,516 | -0.77(-1.15%) |
Jan 29, 2019 | 66.80 | 67.82 | 66.80 | 67.15 | 379,299 | +0.08(+0.11%) |
Jan 28, 2019 | 65.98 | 67.32 | 65.94 | 67.07 | 829,195 | +0.00(+0.00%) |
Jan 25, 2019 | 66.36 | 67.58 | 66.19 | 67.07 | 1,243,656 | +1.15(+1.74%) |
Jan 24, 2019 | 64.78 | 66.37 | 64.78 | 65.92 | 1,409,853 | +0.89(+1.37%) |
Jan 23, 2019 | 66.63 | 66.68 | 64.26 | 65.04 | 1,084,309 | -1.14(-1.72%) |
Jan 22, 2019 | 67.01 | 67.43 | 65.85 | 66.17 | 1,104,605 | -1.52(-2.24%) |
Jan 18, 2019 | 67.18 | 68.43 | 66.44 | 67.69 | 630,780 | +1.16(+1.74%) |
Jan 17, 2019 | 65.86 | 67.42 | 65.86 | 66.54 | 633,920 | +0.13(+0.20%) |
Jan 16, 2019 | 64.76 | 67.06 | 64.51 | 66.40 | 717,297 | +2.35(+3.67%) |
Jan 15, 2019 | 63.12 | 64.21 | 63.05 | 64.05 | 498,969 | +0.44(+0.69%) |
Jan 14, 2019 | 62.32 | 64.10 | 62.32 | 63.61 | 584,987 | +0.63(+1.00%) |
Jan 11, 2019 | 62.62 | 63.13 | 61.87 | 62.98 | 400,625 | -0.10(-0.15%) |
Jan 10, 2019 | 61.39 | 63.19 | 61.39 | 63.08 | 662,192 | +1.13(+1.82%) |
Jan 09, 2019 | 60.78 | 62.28 | 60.78 | 61.95 | 523,863 | +1.38(+2.27%) |
Jan 08, 2019 | 60.44 | 60.70 | 59.62 | 60.58 | 1,012,520 | +0.93(+1.55%) |
Jan 07, 2019 | 58.92 | 60.03 | 58.35 | 59.65 | 600,376 | +0.72(+1.22%) |
Jan 04, 2019 | 58.40 | 59.49 | 57.91 | 58.93 | 851,198 | +1.88(+3.30%) |
Jan 03, 2019 | 58.43 | 58.83 | 56.90 | 57.05 | 579,320 | -1.73(-2.94%) |
Jan 02, 2019 | 57.12 | 59.53 | 56.80 | 58.78 | 953,129 | +0.45(+0.77%) |
Dec 31, 2018 | 57.44 | 58.44 | 57.12 | 58.33 | 479,996 | +1.17(+2.06%) |
Dec 28, 2018 | 57.34 | 58.18 | 56.76 | 57.16 | 592,037 | -0.13(-0.23%) |
Dec 27, 2018 | 55.79 | 57.30 | 55.38 | 57.29 | 491,076 | +0.34(+0.60%) |
Dec 26, 2018 | 55.11 | 56.98 | 53.67 | 56.95 | 755,568 | +2.33(+4.27%) |
Dec 24, 2018 | 54.74 | 55.66 | 54.13 | 54.62 | 425,023 | -0.93(-1.67%) |
Dec 21, 2018 | 56.32 | 58.14 | 55.45 | 55.54 | 734,759 | -0.86(-1.52%) |
Dec 20, 2018 | 56.65 | 57.43 | 55.98 | 56.40 | 658,145 | -0.67(-1.17%) |
Dec 19, 2018 | 57.19 | 58.62 | 56.74 | 57.07 | 1,333,755 | -0.53(-0.91%) |
Dec 18, 2018 | 55.88 | 57.77 | 54.98 | 57.60 | 1,314,950 | +2.04(+3.68%) |
Dec 17, 2018 | 56.04 | 57.20 | 55.38 | 55.55 | 694,866 | -0.88(-1.56%) |
Dec 14, 2018 | 55.93 | 57.08 | 55.81 | 56.43 | 797,271 | -0.21(-0.37%) |
Dec 13, 2018 | 57.37 | 57.51 | 55.72 | 56.64 | 770,238 | -0.59(-1.03%) |
Dec 12, 2018 | 57.70 | 58.74 | 57.13 | 57.23 | 558,384 | +0.48(+0.84%) |
Dec 11, 2018 | 58.34 | 58.93 | 56.65 | 56.76 | 707,950 | -0.62(-1.08%) |
Dec 10, 2018 | 57.36 | 57.66 | 56.18 | 57.38 | 564,413 | -0.08(-0.13%) |
Dec 07, 2018 | 59.35 | 60.36 | 57.33 | 57.45 | 777,690 | -1.91(-3.22%) |
Dec 06, 2018 | 56.06 | 59.43 | 54.78 | 59.36 | 1,374,584 | +1.94(+3.38%) |
Dec 04, 2018 | 61.74 | 62.24 | 56.49 | 57.42 | 1,176,222 | -4.47(-7.22%) |
Dec 03, 2018 | 62.16 | 63.12 | 60.42 | 61.89 | 914,610 | +0.61(+1.00%) |
Nov 30, 2018 | 60.43 | 61.75 | 60.34 | 61.28 | 758,319 | +0.65(+1.07%) |
Nov 29, 2018 | 60.96 | 62.05 | 60.42 | 60.63 | 753,266 | -0.96(-1.57%) |
Nov 28, 2018 | 60.85 | 62.51 | 60.56 | 61.60 | 733,749 | +1.21(+2.01%) |
Nov 27, 2018 | 60.17 | 60.62 | 59.52 | 60.39 | 759,560 | +0.32(+0.54%) |
Nov 26, 2018 | 58.61 | 60.12 | 58.31 | 60.06 | 389,629 | +2.14(+3.69%) |
Nov 23, 2018 | 57.81 | 58.29 | 57.41 | 57.92 | 190,783 | -0.35(-0.61%) |
Nov 21, 2018 | 58.27 | 58.27 | 58.27 | 0 | +1.31(+2.30%) | |
Nov 20, 2018 | 58.60 | 58.80 | 56.88 | 56.97 | 836,822 | -2.78(-4.65%) |
Nov 19, 2018 | 59.97 | 60.42 | 58.97 | 59.75 | 625,519 | -0.44(-0.73%) |
Nov 16, 2018 | 59.63 | 60.39 | 58.93 | 60.18 | 658,529 | +0.52(+0.86%) |
Nov 15, 2018 | 58.26 | 59.68 | 52.43 | 59.67 | 967,747 | +1.14(+1.94%) |
Nov 14, 2018 | 60.87 | 61.25 | 58.06 | 58.53 | 1,060,411 | -2.01(-3.31%) |
Nov 13, 2018 | 60.42 | 61.47 | 60.21 | 60.54 | 696,531 | +0.21(+0.35%) |
Nov 12, 2018 | 62.26 | 62.26 | 59.91 | 60.33 | 504,596 | -1.89(-3.04%) |
Nov 09, 2018 | 62.46 | 62.92 | 61.52 | 62.22 | 665,649 | -0.52(-0.82%) |
Nov 08, 2018 | 61.24 | 63.35 | 61.02 | 62.73 | 860,031 | +1.20(+1.96%) |
Nov 07, 2018 | 60.68 | 62.21 | 60.68 | 61.53 | 974,790 | +1.24(+2.06%) |
Nov 06, 2018 | 59.55 | 60.66 | 59.55 | 60.29 | 819,296 | +0.46(+0.76%) |
Nov 05, 2018 | 59.14 | 60.18 | 58.14 | 59.83 | 983,612 | +0.53(+0.90%) |
Nov 02, 2018 | 59.08 | 60.16 | 58.47 | 59.30 | 806,946 | +0.66(+1.12%) |
Nov 01, 2018 | 58.84 | 59.67 | 58.24 | 58.64 | 1,211,853 | +0.05(+0.08%) |
Oct 31, 2018 | 56.68 | 59.19 | 56.67 | 58.60 | 1,408,170 | +2.82(+5.05%) |
Oct 30, 2018 | 54.18 | 56.17 | 54.18 | 55.78 | 1,781,991 | +1.87(+3.48%) |
Oct 29, 2018 | 54.21 | 55.06 | 53.35 | 53.91 | 1,275,933 | +0.40(+0.75%) |
Oct 26, 2018 | 49.84 | 54.25 | 49.49 | 53.51 | 1,843,594 | +1.85(+3.59%) |
Oct 25, 2018 | 51.05 | 52.32 | 50.47 | 51.65 | 1,189,616 | +1.05(+2.07%) |
Oct 24, 2018 | 53.15 | 53.15 | 50.53 | 50.61 | 1,171,639 | -2.43(-4.57%) |
Oct 23, 2018 | 53.37 | 54.03 | 52.75 | 53.03 | 1,229,072 | -1.81(-3.30%) |
Oct 22, 2018 | 56.28 | 56.59 | 54.54 | 54.84 | 875,600 | -1.42(-2.52%) |
Oct 19, 2018 | 56.23 | 56.85 | 55.66 | 56.26 | 713,595 | +0.09(+0.15%) |
Oct 18, 2018 | 57.57 | 57.72 | 55.69 | 56.17 | 448,698 | -1.65(-2.85%) |
Oct 17, 2018 | 57.27 | 57.87 | 56.26 | 57.82 | 579,047 | +0.31(+0.55%) |
Oct 16, 2018 | 57.06 | 58.00 | 56.47 | 57.50 | 661,531 | +0.88(+1.55%) |
Oct 15, 2018 | 56.11 | 56.96 | 55.58 | 56.63 | 647,734 | +0.49(+0.88%) |
Oct 12, 2018 | 57.60 | 57.60 | 54.92 | 56.13 | 1,049,577 | -0.21(-0.37%) |
Oct 11, 2018 | 57.16 | 57.97 | 55.72 | 56.34 | 811,888 | -1.21(-2.10%) |
Oct 10, 2018 | 60.52 | 61.36 | 57.50 | 57.55 | 974,123 | -2.99(-4.93%) |
Oct 09, 2018 | 60.53 | 60.99 | 60.39 | 60.54 | 559,624 | -0.15(-0.25%) |
Oct 08, 2018 | 60.90 | 61.30 | 60.16 | 60.69 | 594,137 | -0.27(-0.44%) |
Oct 05, 2018 | 61.53 | 61.55 | 60.47 | 60.96 | 745,132 | -0.39(-0.64%) |
Oct 04, 2018 | 62.06 | 63.02 | 60.97 | 61.35 | 518,088 | -0.68(-1.10%) |
Oct 03, 2018 | 61.09 | 62.92 | 60.82 | 62.03 | 647,015 | +1.38(+2.27%) |
Oct 02, 2018 | 60.92 | 61.24 | 59.79 | 60.65 | 578,429 | -0.45(-0.73%) |
Oct 01, 2018 | 61.97 | 62.12 | 60.93 | 61.10 | 455,230 | -0.27(-0.43%) |
Sep 28, 2018 | 61.26 | 62.18 | 61.02 | 61.36 | 451,410 | -0.03(-0.05%) |
Sep 27, 2018 | 62.13 | 62.25 | 61.26 | 61.39 | 486,862 | -0.50(-0.81%) |
Sep 26, 2018 | 63.31 | 63.31 | 61.69 | 61.90 | 715,129 | -1.24(-1.96%) |
Sep 25, 2018 | 62.54 | 63.31 | 61.75 | 63.13 | 680,721 | +1.22(+1.97%) |
Sep 24, 2018 | 62.33 | 62.33 | 61.20 | 61.92 | 383,433 | -0.57(-0.91%) |
Sep 21, 2018 | 63.18 | 63.67 | 61.91 | 62.49 | 918,695 | -0.20(-0.32%) |
Sep 20, 2018 | 62.47 | 63.31 | 62.17 | 62.69 | 1,241,706 | +0.73(+1.18%) |
Sep 19, 2018 | 60.97 | 62.12 | 60.97 | 61.95 | 415,557 | +0.96(+1.58%) |
Sep 18, 2018 | 60.96 | 61.34 | 60.55 | 60.99 | 422,091 | +0.04(+0.06%) |
Sep 17, 2018 | 61.67 | 61.94 | 60.52 | 60.96 | 421,108 | -0.70(-1.14%) |
Sep 14, 2018 | 60.91 | 62.03 | 60.91 | 61.66 | 425,129 | +0.89(+1.47%) |
Sep 13, 2018 | 61.30 | 61.51 | 60.43 | 60.77 | 335,895 | -0.41(-0.67%) |
Sep 12, 2018 | 61.86 | 62.17 | 60.90 | 61.17 | 449,037 | -0.70(-1.14%) |
Sep 11, 2018 | 61.23 | 62.20 | 60.85 | 61.88 | 556,675 | +0.43(+0.70%) |
Sep 10, 2018 | 61.35 | 61.75 | 61.22 | 61.45 | 423,378 | +0.23(+0.37%) |
Sep 07, 2018 | 61.02 | 62.02 | 61.02 | 61.22 | 605,735 | +0.40(+0.66%) |
Sep 06, 2018 | 62.36 | 62.99 | 60.22 | 60.82 | 838,699 | -1.53(-2.46%) |
Sep 05, 2018 | 63.34 | 63.90 | 62.31 | 62.35 | 788,557 | -0.98(-1.55%) |
Sep 04, 2018 | 63.05 | 63.89 | 62.97 | 63.33 | 591,819 | +0.32(+0.51%) |
Aug 31, 2018 | 63.01 | 63.01 | 63.01 | 0 | +0.13(+0.21%) | |
Aug 30, 2018 | 63.60 | 63.85 | 62.76 | 62.88 | 334,727 | -0.79(-1.24%) |
Aug 29, 2018 | 63.97 | 64.10 | 63.52 | 63.67 | 616,560 | -0.16(-0.25%) |
Aug 28, 2018 | 64.14 | 64.15 | 63.68 | 63.83 | 374,562 | -0.10(-0.15%) |
Aug 27, 2018 | 63.42 | 64.67 | 63.42 | 63.92 | 529,162 | +0.80(+1.27%) |
Aug 24, 2018 | 62.50 | 63.29 | 62.30 | 63.12 | 357,953 | +0.74(+1.19%) |
Aug 23, 2018 | 62.95 | 63.05 | 62.20 | 62.38 | 412,435 | -0.48(-0.76%) |
Aug 22, 2018 | 63.01 | 63.56 | 62.61 | 62.86 | 497,347 | -0.29(-0.45%) |
Aug 21, 2018 | 62.97 | 63.71 | 62.75 | 63.14 | 474,374 | +0.01(+0.02%) |
Aug 20, 2018 | 63.15 | 63.67 | 62.70 | 63.13 | 474,479 | +0.05(+0.08%) |
Aug 17, 2018 | 62.75 | 63.17 | 62.14 | 63.09 | 368,046 | +0.02(+0.03%) |
Aug 16, 2018 | 62.69 | 63.91 | 62.68 | 63.07 | 462,855 | +0.69(+1.11%) |
Aug 15, 2018 | 62.17 | 62.83 | 61.61 | 62.37 | 671,005 | -0.38(-0.61%) |
Aug 14, 2018 | 62.21 | 63.06 | 62.21 | 62.75 | 563,181 | +0.95(+1.54%) |
Aug 13, 2018 | 62.73 | 63.31 | 61.77 | 61.80 | 493,254 | -0.79(-1.26%) |
Aug 10, 2018 | 62.51 | 63.09 | 61.90 | 62.59 | 518,691 | -0.54(-0.86%) |
Aug 09, 2018 | 63.48 | 64.26 | 63.09 | 63.13 | 354,836 | -0.40(-0.63%) |
Aug 08, 2018 | 64.13 | 64.51 | 63.30 | 63.53 | 453,144 | -0.58(-0.91%) |
Aug 07, 2018 | 64.00 | 65.02 | 64.00 | 64.11 | 724,790 | +0.41(+0.64%) |
Aug 06, 2018 | 63.07 | 64.02 | 63.02 | 63.71 | 442,217 | +0.67(+1.07%) |
Aug 03, 2018 | 63.06 | 63.38 | 62.25 | 63.03 | 693,978 | -0.18(-0.28%) |
Aug 02, 2018 | 63.17 | 64.36 | 62.67 | 63.21 | 747,989 | -0.35(-0.55%) |
Aug 01, 2018 | 63.05 | 64.29 | 62.93 | 63.56 | 971,850 | +0.74(+1.18%) |
Jul 31, 2018 | 63.56 | 64.26 | 62.63 | 62.82 | 981,905 | -0.59(-0.93%) |
Jul 30, 2018 | 65.84 | 66.51 | 62.87 | 63.41 | 1,194,404 | -2.36(-3.59%) |
Jul 27, 2018 | 65.89 | 67.72 | 65.36 | 65.77 | 1,749,875 | +0.85(+1.31%) |
Jul 26, 2018 | 65.24 | 65.75 | 64.78 | 64.92 | 1,106,925 | -0.46(-0.71%) |
Jul 25, 2018 | 65.08 | 65.54 | 64.45 | 65.38 | 556,388 | +0.13(+0.20%) |
Jul 24, 2018 | 66.50 | 64.80 | 65.25 | 905,660 | -0.43(-0.65%) | |
Jul 23, 2018 | 65.11 | 66.00 | 64.70 | 65.68 | 819,681 | +0.46(+0.71%) |
Jul 20, 2018 | 64.75 | 65.45 | 64.60 | 65.21 | 573,806 | +0.20(+0.31%) |
Jul 19, 2018 | 66.06 | 66.38 | 64.69 | 65.01 | 987,245 | -1.32(-1.99%) |
Jul 18, 2018 | 64.27 | 66.51 | 63.59 | 66.33 | 1,049,287 | +2.36(+3.69%) |
Jul 17, 2018 | 63.24 | 64.77 | 63.20 | 63.97 | 1,020,204 | +0.86(+1.37%) |
Jul 16, 2018 | 62.84 | 63.65 | 62.54 | 63.11 | 411,102 | +0.61(+0.97%) |
Jul 13, 2018 | 62.60 | 63.18 | 62.08 | 62.50 | 371,243 | -0.29(-0.47%) |
Jul 12, 2018 | 63.38 | 63.38 | 62.01 | 62.80 | 537,726 | -0.26(-0.41%) |
Jul 11, 2018 | 63.61 | 63.75 | 62.72 | 63.05 | 581,668 | -0.81(-1.26%) |
Jul 10, 2018 | 64.11 | 64.72 | 62.46 | 63.86 | 848,404 | -0.10(-0.16%) |
Jul 09, 2018 | 62.60 | 64.26 | 62.60 | 63.96 | 665,258 | +1.61(+2.58%) |
Jul 06, 2018 | 61.55 | 62.84 | 61.37 | 62.35 | 429,841 | +0.90(+1.47%) |
Jul 05, 2018 | 62.45 | 62.45 | 60.97 | 61.45 | 847,939 | -0.70(-1.13%) |
Jul 03, 2018 | 62.15 | 62.15 | 62.15 | 0 | -0.39(-0.62%) | |
Jul 02, 2018 | 61.85 | 62.71 | 61.58 | 62.54 | 717,808 | +0.43(+0.69%) |
Jun 29, 2018 | 63.09 | 63.76 | 62.04 | 62.11 | 830,889 | -0.52(-0.83%) |
Jun 28, 2018 | 61.57 | 62.99 | 60.75 | 62.64 | 730,790 | +0.84(+1.37%) |
Jun 27, 2018 | 63.48 | 63.54 | 61.79 | 61.79 | 896,790 | -1.26(-2.00%) |
Jun 26, 2018 | 63.54 | 63.88 | 63.00 | 63.05 | 416,740 | -0.27(-0.43%) |
Jun 25, 2018 | 64.66 | 64.82 | 62.98 | 63.33 | 528,105 | -1.79(-2.75%) |
Jun 22, 2018 | 65.95 | 66.26 | 65.05 | 65.12 | 977,290 | -0.39(-0.59%) |
Jun 21, 2018 | 65.80 | 66.18 | 65.09 | 65.51 | 458,343 | -0.28(-0.43%) |
Jun 20, 2018 | 65.82 | 66.62 | 65.73 | 65.79 | 778,541 | +0.42(+0.64%) |
Jun 19, 2018 | 65.35 | 66.03 | 64.60 | 65.37 | 318,882 | -0.62(-0.93%) |
Jun 18, 2018 | 65.70 | 66.40 | 65.39 | 65.99 | 504,047 | +0.03(+0.04%) |
Jun 15, 2018 | 66.38 | 66.38 | 65.96 | 882,755 | -0.42(-0.63%) | |
Jun 14, 2018 | 67.12 | 67.12 | 65.38 | 66.38 | 493,459 | -0.43(-0.64%) |
Jun 13, 2018 | 66.81 | 67.52 | 66.04 | 66.81 | 824,835 | +0.05(+0.07%) |
Jun 12, 2018 | 67.22 | 67.52 | 66.29 | 66.76 | 394,929 | -0.13(-0.20%) |
Jun 11, 2018 | 67.57 | 68.23 | 66.81 | 66.89 | 436,888 | -0.45(-0.66%) |
Jun 08, 2018 | 67.20 | 68.22 | 66.94 | 67.34 | 507,753 | +0.17(+0.25%) |
Jun 07, 2018 | 68.72 | 68.91 | 66.81 | 67.17 | 676,406 | -1.04(-1.53%) |
Jun 06, 2018 | 67.29 | 68.43 | 67.29 | 68.21 | 1,268,115 | +1.00(+1.49%) |
Jun 05, 2018 | 66.65 | 67.28 | 66.31 | 67.20 | 566,410 | +0.56(+0.84%) |
Jun 04, 2018 | 66.10 | 66.91 | 65.67 | 66.64 | 1,118,179 | +0.51(+0.77%) |
Jun 01, 2018 | 65.70 | 67.06 | 65.70 | 66.13 | 918,360 | +0.96(+1.47%) |
May 31, 2018 | 65.34 | 65.65 | 64.37 | 65.17 | 1,133,540 | -0.21(-0.32%) |
May 30, 2018 | 65.53 | 65.92 | 64.88 | 65.38 | 771,228 | +0.97(+1.50%) |
May 29, 2018 | 66.60 | 66.91 | 64.15 | 64.42 | 795,727 | -2.88(-4.28%) |
May 25, 2018 | 67.30 | 67.30 | 67.30 | 0 | +0.06(+0.08%) | |
May 24, 2018 | 67.95 | 68.34 | 66.43 | 67.24 | 464,871 | -0.84(-1.24%) |
May 23, 2018 | 67.86 | 68.51 | 66.84 | 68.08 | 772,154 | -0.36(-0.53%) |
May 22, 2018 | 68.21 | 69.45 | 68.11 | 68.44 | 847,617 | +0.29(+0.43%) |
May 21, 2018 | 67.00 | 68.44 | 67.00 | 68.15 | 838,767 | +1.36(+2.04%) |
May 18, 2018 | 66.47 | 67.17 | 66.17 | 66.79 | 722,400 | +0.38(+0.57%) |
May 17, 2018 | 66.03 | 66.96 | 65.75 | 66.41 | 1,195,034 | +0.60(+0.91%) |
May 16, 2018 | 64.69 | 67.00 | 64.69 | 65.81 | 1,042,289 | -0.06(-0.09%) |
May 15, 2018 | 65.54 | 66.03 | 64.86 | 65.87 | 1,365,646 | +0.05(+0.07%) |
May 14, 2018 | 66.50 | 66.55 | 65.48 | 65.82 | 842,106 | +0.09(+0.14%) |
May 11, 2018 | 65.99 | 66.45 | 65.53 | 65.72 | 546,907 | -0.09(-0.13%) |
May 10, 2018 | 65.49 | 66.70 | 65.14 | 65.81 | 873,213 | +0.12(+0.19%) |
May 09, 2018 | 65.50 | 66.03 | 64.74 | 65.69 | 992,465 | +0.99(+1.53%) |
May 08, 2018 | 62.25 | 64.80 | 61.83 | 64.70 | 1,482,581 | +3.04(+4.93%) |
May 07, 2018 | 61.45 | 62.28 | 60.66 | 61.66 | 1,382,100 | +0.90(+1.48%) |
May 04, 2018 | 61.38 | 61.85 | 59.99 | 60.76 | 2,858,686 | +3.59(+6.28%) |
May 03, 2018 | 56.95 | 57.31 | 55.89 | 57.17 | 1,307,887 | -0.20(-0.35%) |
May 02, 2018 | 57.29 | 57.92 | 57.04 | 57.37 | 843,113 | -0.16(-0.28%) |