Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 64.25 | 65.78 | 64.17 | 64.84 | 132,120 | +0.70(+1.09%) |
Sep 27, 2019 | 64.07 | 64.69 | 63.32 | 64.15 | 118,361 | +0.26(+0.41%) |
Sep 26, 2019 | 64.89 | 65.31 | 63.68 | 63.88 | 67,617 | -1.25(-1.91%) |
Sep 25, 2019 | 63.89 | 65.59 | 63.89 | 65.13 | 75,419 | +1.10(+1.71%) |
Sep 24, 2019 | 65.50 | 66.11 | 63.87 | 64.03 | 90,090 | -1.47(-2.25%) |
Sep 23, 2019 | 64.24 | 65.94 | 64.24 | 65.51 | 100,341 | +0.58(+0.89%) |
Sep 20, 2019 | 65.01 | 65.80 | 64.40 | 64.93 | 258,956 | +0.08(+0.12%) |
Sep 19, 2019 | 65.33 | 66.22 | 64.79 | 64.85 | 116,074 | -0.53(-0.81%) |
Sep 18, 2019 | 66.16 | 66.76 | 64.76 | 65.38 | 161,031 | -1.14(-1.72%) |
Sep 17, 2019 | 65.42 | 66.62 | 65.05 | 66.53 | 173,618 | +0.54(+0.82%) |
Sep 16, 2019 | 66.66 | 67.06 | 65.72 | 65.99 | 196,011 | -0.60(-0.89%) |
Sep 13, 2019 | 66.97 | 67.51 | 66.10 | 66.58 | 127,678 | +0.31(+0.47%) |
Sep 12, 2019 | 66.56 | 66.81 | 65.17 | 66.27 | 100,691 | -0.30(-0.45%) |
Sep 11, 2019 | 65.46 | 66.58 | 64.44 | 66.57 | 194,532 | +1.50(+2.31%) |
Sep 10, 2019 | 62.03 | 65.93 | 61.72 | 65.07 | 318,301 | +3.20(+5.18%) |
Sep 09, 2019 | 60.50 | 62.35 | 60.50 | 61.87 | 102,623 | +1.73(+2.87%) |
Sep 06, 2019 | 60.34 | 60.70 | 59.89 | 60.14 | 146,099 | +0.21(+0.35%) |
Sep 05, 2019 | 58.61 | 60.97 | 58.51 | 59.93 | 122,338 | +2.30(+3.98%) |
Sep 04, 2019 | 57.57 | 57.97 | 57.20 | 57.64 | 74,356 | +0.91(+1.60%) |
Sep 03, 2019 | 57.83 | 58.19 | 56.15 | 56.73 | 82,024 | -1.86(-3.18%) |
Aug 30, 2019 | 58.68 | 59.40 | 58.34 | 58.59 | 98,217 | +0.44(+0.76%) |
Aug 29, 2019 | 57.51 | 58.25 | 57.30 | 58.15 | 104,836 | +1.70(+3.02%) |
Aug 28, 2019 | 56.08 | 56.93 | 55.66 | 56.45 | 102,139 | +0.25(+0.45%) |
Aug 27, 2019 | 58.13 | 58.18 | 55.72 | 56.19 | 103,361 | -1.34(-2.32%) |
Aug 26, 2019 | 58.15 | 58.45 | 57.00 | 57.53 | 105,265 | +0.27(+0.48%) |
Aug 23, 2019 | 59.80 | 60.28 | 56.72 | 57.26 | 111,398 | -3.16(-5.23%) |
Aug 22, 2019 | 61.13 | 61.68 | 60.24 | 60.42 | 107,264 | -0.35(-0.57%) |
Aug 21, 2019 | 59.95 | 61.05 | 59.57 | 60.76 | 124,414 | +1.67(+2.83%) |
Aug 20, 2019 | 59.64 | 59.85 | 59.01 | 59.09 | 85,925 | -0.61(-1.02%) |
Aug 19, 2019 | 59.06 | 59.92 | 58.86 | 59.70 | 179,439 | +1.43(+2.45%) |
Aug 16, 2019 | 56.90 | 59.01 | 56.90 | 58.27 | 141,161 | +1.97(+3.49%) |
Aug 15, 2019 | 57.14 | 57.18 | 55.80 | 56.31 | 180,776 | -0.56(-0.99%) |
Aug 14, 2019 | 58.82 | 58.86 | 56.80 | 56.87 | 189,763 | -3.27(-5.44%) |
Aug 13, 2019 | 59.23 | 61.06 | 59.23 | 60.14 | 123,029 | +0.90(+1.52%) |
Aug 12, 2019 | 60.48 | 60.71 | 58.96 | 59.24 | 100,976 | -1.83(-3.00%) |
Aug 09, 2019 | 62.59 | 62.82 | 61.05 | 61.07 | 103,532 | -1.85(-2.95%) |
Aug 08, 2019 | 61.90 | 63.56 | 61.76 | 62.93 | 156,111 | +1.77(+2.89%) |
Aug 07, 2019 | 60.17 | 61.46 | 59.48 | 61.16 | 118,943 | -0.17(-0.28%) |
Aug 06, 2019 | 60.70 | 61.39 | 59.67 | 61.33 | 146,555 | +1.02(+1.68%) |
Aug 05, 2019 | 61.83 | 62.28 | 59.71 | 60.31 | 174,710 | -2.75(-4.36%) |
Aug 02, 2019 | 63.95 | 63.95 | 62.29 | 63.06 | 99,067 | -1.33(-2.06%) |
Aug 01, 2019 | 66.59 | 67.20 | 64.20 | 64.39 | 161,633 | -2.45(-3.66%) |
Jul 31, 2019 | 67.08 | 69.17 | 66.73 | 66.83 | 225,167 | -0.47(-0.70%) |
Jul 30, 2019 | 62.06 | 69.43 | 62.02 | 67.30 | 419,034 | +6.59(+10.85%) |
Jul 29, 2019 | 63.21 | 63.31 | 60.45 | 60.72 | 113,225 | -2.51(-3.97%) |
Jul 26, 2019 | 62.65 | 63.45 | 61.79 | 63.23 | 144,562 | +0.85(+1.36%) |
Jul 25, 2019 | 61.50 | 62.47 | 60.56 | 62.38 | 201,346 | +0.88(+1.44%) |
Jul 24, 2019 | 59.39 | 61.50 | 59.19 | 61.50 | 167,571 | +1.96(+3.29%) |
Jul 23, 2019 | 59.60 | 60.32 | 59.11 | 59.54 | 166,235 | +0.48(+0.81%) |
Jul 22, 2019 | 58.93 | 59.65 | 57.97 | 59.06 | 108,007 | +0.67(+1.14%) |
Jul 19, 2019 | 58.07 | 59.83 | 58.07 | 58.39 | 127,767 | +0.12(+0.21%) |
Jul 18, 2019 | 58.38 | 58.65 | 58.00 | 58.27 | 71,313 | -0.23(-0.39%) |
Jul 17, 2019 | 59.46 | 59.63 | 58.29 | 58.50 | 101,583 | -1.03(-1.74%) |
Jul 16, 2019 | 58.86 | 60.25 | 58.21 | 59.53 | 68,801 | +0.64(+1.09%) |
Jul 15, 2019 | 59.03 | 59.18 | 58.14 | 58.89 | 96,727 | +0.08(+0.14%) |
Jul 12, 2019 | 57.45 | 59.01 | 57.45 | 58.81 | 160,613 | +1.51(+2.64%) |
Jul 11, 2019 | 58.69 | 59.14 | 56.75 | 57.29 | 130,239 | -1.32(-2.25%) |
Jul 10, 2019 | 60.23 | 60.67 | 58.52 | 58.61 | 101,651 | -1.22(-2.04%) |
Jul 09, 2019 | 59.64 | 60.23 | 59.32 | 59.83 | 78,964 | -0.25(-0.42%) |
Jul 08, 2019 | 59.87 | 60.83 | 59.87 | 60.09 | 85,198 | -0.28(-0.47%) |
Jul 05, 2019 | 59.63 | 60.44 | 59.02 | 60.37 | 55,911 | +0.19(+0.31%) |
Jul 03, 2019 | 59.65 | 60.18 | 59.44 | 60.18 | 33,695 | +0.98(+1.65%) |
Jul 02, 2019 | 59.92 | 59.92 | 58.77 | 59.20 | 136,559 | -0.81(-1.35%) |
Jul 01, 2019 | 61.07 | 61.15 | 59.58 | 60.01 | 109,430 | -0.05(-0.08%) |
Jun 28, 2019 | 60.44 | 60.80 | 59.92 | 60.06 | 337,595 | -0.05(-0.08%) |
Jun 27, 2019 | 60.39 | 60.59 | 59.48 | 60.11 | 228,719 | -0.27(-0.45%) |
Jun 26, 2019 | 60.05 | 61.05 | 59.85 | 60.38 | 112,880 | +0.59(+0.99%) |
Jun 25, 2019 | 60.54 | 61.12 | 59.77 | 59.79 | 155,122 | -0.85(-1.40%) |
Jun 24, 2019 | 60.90 | 61.07 | 60.37 | 60.63 | 85,579 | -0.01(-0.02%) |
Jun 21, 2019 | 60.75 | 61.40 | 60.53 | 60.64 | 149,664 | -0.54(-0.88%) |
Jun 20, 2019 | 61.01 | 61.85 | 60.61 | 61.18 | 87,752 | +1.09(+1.82%) |
Jun 19, 2019 | 59.51 | 60.33 | 59.11 | 60.09 | 131,941 | +0.43(+0.73%) |
Jun 18, 2019 | 58.63 | 60.30 | 58.36 | 59.65 | 44,252 | +1.62(+2.79%) |
Jun 17, 2019 | 58.37 | 58.66 | 57.77 | 58.04 | 73,939 | -0.17(-0.29%) |
Jun 14, 2019 | 58.77 | 59.01 | 58.19 | 58.21 | 87,056 | -0.55(-0.93%) |
Jun 13, 2019 | 58.38 | 59.12 | 58.02 | 58.75 | 74,310 | +0.97(+1.68%) |
Jun 12, 2019 | 58.41 | 58.47 | 57.42 | 57.78 | 66,060 | -0.62(-1.06%) |
Jun 11, 2019 | 59.27 | 59.65 | 58.01 | 58.40 | 65,527 | +0.05(+0.08%) |
Jun 10, 2019 | 58.22 | 59.13 | 58.22 | 58.36 | 74,711 | +0.57(+0.99%) |
Jun 07, 2019 | 57.41 | 58.38 | 57.17 | 57.78 | 106,614 | +0.75(+1.32%) |
Jun 06, 2019 | 57.10 | 57.57 | 55.40 | 57.03 | 90,009 | +0.05(+0.08%) |
Jun 05, 2019 | 56.97 | 57.33 | 56.35 | 56.98 | 89,180 | +0.09(+0.17%) |
Jun 04, 2019 | 55.18 | 56.93 | 54.42 | 56.89 | 78,343 | +2.61(+4.80%) |
Jun 03, 2019 | 51.92 | 54.39 | 51.92 | 54.28 | 190,384 | +2.30(+4.43%) |
May 31, 2019 | 53.15 | 53.15 | 51.93 | 51.98 | 111,667 | -2.02(-3.75%) |
May 30, 2019 | 54.84 | 55.28 | 53.65 | 54.00 | 99,902 | -0.65(-1.18%) |
May 29, 2019 | 54.98 | 55.38 | 53.79 | 54.65 | 146,568 | -0.70(-1.27%) |
May 28, 2019 | 55.97 | 56.51 | 55.25 | 55.35 | 126,927 | -0.38(-0.69%) |
May 24, 2019 | 56.31 | 56.31 | 55.26 | 55.73 | 57,862 | +0.02(+0.03%) |
May 23, 2019 | 55.73 | 55.81 | 54.58 | 55.72 | 169,691 | -0.75(-1.33%) |
May 22, 2019 | 57.37 | 57.41 | 56.46 | 56.47 | 98,314 | -1.13(-1.97%) |
May 21, 2019 | 57.65 | 58.15 | 57.14 | 57.60 | 123,583 | +0.52(+0.90%) |
May 20, 2019 | 57.00 | 57.55 | 56.69 | 57.08 | 134,539 | -0.39(-0.68%) |
May 17, 2019 | 58.31 | 58.93 | 57.45 | 57.48 | 69,284 | -1.60(-2.71%) |
May 16, 2019 | 59.53 | 60.23 | 59.04 | 59.08 | 84,145 | -0.09(-0.16%) |
May 15, 2019 | 57.77 | 59.38 | 57.68 | 59.17 | 87,981 | +0.75(+1.28%) |
May 14, 2019 | 58.39 | 58.90 | 57.57 | 58.42 | 87,532 | +0.26(+0.45%) |
May 13, 2019 | 59.98 | 60.20 | 57.95 | 58.16 | 131,458 | -3.29(-5.35%) |
May 10, 2019 | 61.41 | 61.72 | 59.97 | 61.45 | 82,202 | +0.06(+0.09%) |
May 09, 2019 | 60.24 | 61.49 | 60.00 | 61.39 | 107,919 | +0.51(+0.83%) |
May 08, 2019 | 61.81 | 61.88 | 60.74 | 60.89 | 110,120 | -0.83(-1.35%) |
May 07, 2019 | 61.81 | 62.40 | 61.05 | 61.72 | 103,358 | -1.11(-1.77%) |
May 06, 2019 | 61.48 | 62.89 | 61.30 | 62.83 | 144,720 | -0.10(-0.16%) |
May 03, 2019 | 61.72 | 62.98 | 61.51 | 62.94 | 162,269 | +2.25(+3.70%) |
May 02, 2019 | 61.59 | 62.94 | 59.37 | 60.69 | 532,608 | -7.50(-11.00%) |
May 01, 2019 | 70.18 | 70.18 | 67.99 | 68.19 | 348,826 | -1.42(-2.05%) |
Apr 30, 2019 | 70.07 | 70.94 | 69.46 | 69.62 | 193,220 | -0.45(-0.64%) |
Apr 29, 2019 | 68.23 | 70.26 | 68.23 | 70.07 | 128,652 | +2.13(+3.13%) |
Apr 26, 2019 | 67.68 | 68.39 | 67.12 | 67.94 | 169,529 | +0.31(+0.46%) |
Apr 25, 2019 | 69.63 | 69.63 | 67.32 | 67.63 | 162,748 | -2.53(-3.60%) |
Apr 24, 2019 | 69.99 | 70.84 | 69.62 | 70.16 | 175,319 | +0.19(+0.27%) |
Apr 23, 2019 | 67.87 | 70.12 | 67.82 | 69.97 | 190,172 | +2.39(+3.53%) |
Apr 22, 2019 | 67.00 | 67.81 | 66.65 | 67.58 | 168,716 | +0.43(+0.64%) |
Apr 18, 2019 | 66.24 | 67.59 | 66.24 | 67.15 | 82,629 | +0.89(+1.34%) |
Apr 17, 2019 | 67.18 | 67.60 | 66.22 | 66.26 | 120,412 | -0.55(-0.83%) |
Apr 16, 2019 | 67.03 | 67.30 | 66.69 | 66.82 | 140,543 | +0.06(+0.08%) |
Apr 15, 2019 | 67.19 | 67.74 | 66.53 | 66.76 | 182,677 | -0.44(-0.66%) |
Apr 12, 2019 | 66.88 | 67.44 | 66.83 | 67.20 | 102,699 | +1.05(+1.59%) |
Apr 11, 2019 | 65.50 | 66.38 | 65.38 | 66.15 | 157,720 | +0.72(+1.10%) |
Apr 10, 2019 | 64.40 | 65.64 | 64.14 | 65.43 | 178,283 | +1.11(+1.73%) |
Apr 09, 2019 | 64.92 | 64.92 | 64.16 | 64.31 | 114,013 | -1.14(-1.75%) |
Apr 08, 2019 | 64.66 | 65.49 | 63.99 | 65.46 | 77,037 | +0.37(+0.56%) |
Apr 05, 2019 | 64.31 | 65.49 | 64.31 | 65.09 | 122,342 | +0.97(+1.52%) |
Apr 04, 2019 | 63.01 | 64.44 | 62.94 | 64.12 | 93,357 | +1.24(+1.97%) |
Apr 03, 2019 | 62.84 | 63.62 | 62.37 | 62.88 | 150,277 | +0.48(+0.77%) |
Apr 02, 2019 | 61.57 | 62.45 | 61.35 | 62.40 | 112,858 | +0.78(+1.26%) |
Apr 01, 2019 | 61.33 | 61.85 | 60.91 | 61.63 | 119,149 | +1.26(+2.08%) |
Mar 29, 2019 | 61.41 | 61.45 | 60.04 | 60.37 | 159,600 | -0.47(-0.77%) |
Mar 28, 2019 | 59.68 | 61.08 | 59.68 | 60.84 | 100,971 | +1.36(+2.28%) |
Mar 27, 2019 | 59.63 | 60.06 | 58.74 | 59.48 | 191,589 | -0.47(-0.78%) |
Mar 26, 2019 | 60.61 | 60.89 | 59.65 | 59.95 | 103,975 | +0.09(+0.16%) |
Mar 25, 2019 | 59.42 | 60.57 | 59.01 | 59.86 | 81,465 | +0.43(+0.73%) |
Mar 22, 2019 | 62.85 | 63.27 | 59.38 | 59.42 | 100,457 | -3.98(-6.28%) |
Mar 21, 2019 | 62.15 | 64.05 | 62.15 | 63.41 | 124,437 | +1.03(+1.65%) |
Mar 20, 2019 | 62.95 | 63.02 | 61.55 | 62.38 | 165,555 | -0.65(-1.03%) |
Mar 19, 2019 | 63.93 | 64.29 | 62.68 | 63.02 | 118,275 | -0.41(-0.65%) |
Mar 18, 2019 | 61.50 | 63.55 | 61.31 | 63.43 | 221,752 | +2.37(+3.88%) |
Mar 15, 2019 | 60.84 | 61.71 | 60.76 | 61.06 | 225,469 | +0.36(+0.59%) |
Mar 14, 2019 | 61.87 | 61.87 | 60.57 | 60.71 | 89,676 | -1.09(-1.76%) |
Mar 13, 2019 | 62.41 | 63.31 | 61.43 | 61.79 | 137,821 | -0.29(-0.47%) |
Mar 12, 2019 | 63.65 | 63.65 | 61.85 | 62.09 | 98,044 | -1.56(-2.46%) |
Mar 11, 2019 | 62.23 | 64.20 | 62.23 | 63.65 | 121,322 | +1.14(+1.83%) |
Mar 08, 2019 | 61.41 | 62.66 | 61.12 | 62.51 | 96,401 | +0.52(+0.85%) |
Mar 07, 2019 | 64.32 | 64.71 | 61.63 | 61.98 | 117,175 | -2.47(-3.84%) |
Mar 06, 2019 | 64.27 | 64.99 | 64.06 | 64.46 | 165,245 | +0.13(+0.20%) |
Mar 05, 2019 | 64.31 | 65.20 | 64.11 | 64.32 | 95,623 | -0.05(-0.07%) |
Mar 04, 2019 | 64.53 | 65.07 | 63.70 | 64.37 | 126,759 | +0.06(+0.09%) |
Mar 01, 2019 | 64.59 | 64.71 | 63.73 | 64.31 | 132,323 | +0.30(+0.47%) |
Feb 28, 2019 | 65.64 | 65.64 | 63.95 | 64.02 | 89,497 | -1.50(-2.29%) |
Feb 27, 2019 | 65.29 | 65.70 | 64.56 | 65.52 | 85,910 | +0.07(+0.10%) |
Feb 26, 2019 | 65.11 | 65.80 | 64.66 | 65.45 | 148,033 | +0.42(+0.65%) |
Feb 25, 2019 | 65.49 | 66.96 | 65.01 | 65.03 | 124,141 | -0.30(-0.46%) |
Feb 22, 2019 | 66.55 | 66.55 | 65.02 | 65.33 | 155,252 | -0.82(-1.24%) |
Feb 21, 2019 | 67.04 | 67.49 | 66.06 | 66.15 | 174,216 | -0.96(-1.43%) |
Feb 20, 2019 | 65.48 | 67.80 | 65.48 | 67.11 | 217,636 | +1.66(+2.54%) |
Feb 19, 2019 | 65.49 | 65.58 | 61.92 | 65.45 | 249,364 | -1.94(-2.88%) |
Feb 15, 2019 | 65.32 | 67.98 | 64.20 | 67.39 | 179,360 | +2.72(+4.20%) |
Feb 14, 2019 | 57.63 | 66.56 | 57.63 | 64.68 | 307,633 | +1.84(+2.93%) |
Feb 13, 2019 | 64.23 | 65.29 | 62.65 | 62.84 | 172,810 | -1.12(-1.75%) |
Feb 12, 2019 | 61.28 | 64.01 | 60.99 | 63.96 | 110,288 | +3.08(+5.06%) |
Feb 11, 2019 | 60.73 | 60.92 | 60.20 | 60.88 | 65,043 | +0.57(+0.94%) |
Feb 08, 2019 | 60.11 | 60.67 | 59.21 | 60.31 | 57,215 | -0.17(-0.28%) |
Feb 07, 2019 | 61.18 | 61.72 | 59.48 | 60.48 | 74,841 | -1.46(-2.35%) |
Feb 06, 2019 | 61.76 | 62.32 | 61.50 | 61.93 | 68,010 | +0.05(+0.08%) |
Feb 05, 2019 | 62.38 | 62.91 | 61.57 | 61.89 | 50,599 | -0.44(-0.70%) |
Feb 04, 2019 | 61.80 | 62.35 | 61.23 | 62.33 | 59,410 | +0.35(+0.56%) |
Feb 01, 2019 | 62.31 | 62.49 | 61.55 | 61.98 | 93,644 | +0.34(+0.55%) |
Jan 31, 2019 | 60.91 | 62.00 | 60.22 | 61.65 | 99,922 | +0.48(+0.78%) |
Jan 30, 2019 | 60.80 | 61.54 | 59.85 | 61.17 | 73,138 | +0.97(+1.61%) |
Jan 29, 2019 | 59.53 | 60.44 | 59.44 | 60.20 | 73,669 | +0.80(+1.35%) |
Jan 28, 2019 | 58.98 | 60.00 | 58.13 | 59.40 | 83,197 | -0.63(-1.06%) |
Jan 25, 2019 | 59.20 | 60.65 | 58.39 | 60.03 | 129,323 | +1.47(+2.50%) |
Jan 24, 2019 | 59.37 | 59.51 | 58.52 | 58.57 | 119,216 | -0.80(-1.35%) |
Jan 23, 2019 | 60.53 | 61.93 | 58.93 | 59.37 | 118,421 | -0.87(-1.44%) |
Jan 22, 2019 | 61.16 | 61.20 | 59.73 | 60.24 | 104,095 | -1.51(-2.45%) |
Jan 18, 2019 | 61.22 | 62.96 | 60.67 | 61.75 | 168,324 | +0.94(+1.55%) |
Jan 17, 2019 | 58.57 | 61.19 | 58.57 | 60.81 | 92,627 | +1.73(+2.92%) |
Jan 16, 2019 | 58.61 | 60.32 | 58.59 | 59.08 | 79,546 | +0.60(+1.02%) |
Jan 15, 2019 | 58.66 | 58.72 | 57.73 | 58.48 | 67,400 | -0.13(-0.22%) |
Jan 14, 2019 | 58.71 | 59.49 | 57.89 | 58.61 | 65,335 | -0.83(-1.40%) |
Jan 11, 2019 | 58.92 | 59.51 | 58.23 | 59.44 | 98,037 | -0.09(-0.16%) |
Jan 10, 2019 | 57.89 | 59.57 | 57.73 | 59.54 | 111,847 | +1.10(+1.88%) |
Jan 09, 2019 | 58.10 | 58.97 | 57.82 | 58.43 | 72,425 | +0.58(+1.00%) |
Jan 08, 2019 | 58.20 | 58.20 | 57.03 | 57.86 | 129,159 | +0.23(+0.41%) |
Jan 07, 2019 | 57.97 | 58.42 | 57.26 | 57.62 | 132,917 | -0.39(-0.68%) |
Jan 04, 2019 | 56.59 | 58.33 | 56.16 | 58.01 | 102,430 | +2.43(+4.37%) |
Jan 03, 2019 | 57.02 | 57.20 | 54.90 | 55.59 | 99,308 | -1.92(-3.34%) |
Jan 02, 2019 | 55.53 | 57.66 | 54.72 | 57.51 | 148,255 | +1.42(+2.53%) |
Dec 31, 2018 | 57.19 | 57.19 | 55.49 | 56.09 | 132,323 | -0.76(-1.33%) |
Dec 28, 2018 | 56.58 | 57.95 | 55.80 | 56.85 | 134,895 | +0.57(+1.01%) |
Dec 27, 2018 | 54.11 | 56.40 | 53.91 | 56.28 | 114,597 | +0.63(+1.14%) |
Dec 26, 2018 | 52.64 | 55.71 | 51.84 | 55.64 | 118,053 | +3.81(+7.35%) |
Dec 24, 2018 | 53.69 | 53.75 | 51.78 | 51.84 | 86,144 | -2.53(-4.65%) |
Dec 21, 2018 | 55.86 | 56.49 | 54.13 | 54.37 | 882,016 | -1.23(-2.22%) |
Dec 20, 2018 | 55.02 | 56.16 | 54.16 | 55.60 | 187,592 | +0.46(+0.83%) |
Dec 19, 2018 | 57.36 | 58.36 | 54.66 | 55.14 | 160,193 | -1.74(-3.05%) |
Dec 18, 2018 | 57.45 | 58.30 | 56.39 | 56.88 | 112,171 | +0.07(+0.13%) |
Dec 17, 2018 | 58.29 | 58.75 | 56.44 | 56.80 | 158,200 | -1.35(-2.33%) |
Dec 14, 2018 | 58.02 | 60.18 | 57.86 | 58.15 | 95,144 | -0.74(-1.25%) |
Dec 13, 2018 | 61.01 | 61.08 | 58.26 | 58.89 | 95,166 | -1.87(-3.07%) |
Dec 12, 2018 | 59.36 | 61.70 | 58.32 | 60.76 | 120,801 | +2.14(+3.65%) |
Dec 11, 2018 | 60.78 | 61.09 | 58.46 | 58.62 | 92,589 | -0.84(-1.41%) |
Dec 10, 2018 | 60.08 | 60.26 | 58.73 | 59.46 | 208,812 | -0.52(-0.87%) |
Dec 07, 2018 | 61.13 | 61.87 | 59.40 | 59.98 | 205,610 | -0.66(-1.09%) |
Dec 06, 2018 | 60.45 | 61.09 | 59.17 | 60.65 | 174,313 | -0.50(-0.82%) |
Dec 04, 2018 | 65.08 | 65.34 | 61.00 | 61.15 | 161,681 | -4.41(-6.72%) |
Dec 03, 2018 | 67.15 | 67.72 | 64.66 | 65.56 | 136,387 | +0.09(+0.14%) |
Nov 30, 2018 | 63.55 | 65.87 | 63.55 | 65.46 | 155,890 | +1.45(+2.27%) |
Nov 29, 2018 | 64.40 | 64.98 | 63.66 | 64.01 | 169,210 | -0.85(-1.30%) |
Nov 28, 2018 | 63.07 | 64.94 | 61.77 | 64.86 | 133,884 | +2.44(+3.90%) |
Nov 27, 2018 | 61.97 | 62.95 | 61.97 | 62.42 | 106,316 | -0.07(-0.12%) |
Nov 26, 2018 | 61.96 | 62.71 | 61.75 | 62.50 | 150,179 | +1.11(+1.80%) |
Nov 23, 2018 | 61.42 | 62.24 | 61.17 | 61.39 | 57,195 | -0.57(-0.92%) |
Nov 21, 2018 | 61.96 | 61.96 | 61.96 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 62.04 | 62.60 | 61.44 | 61.96 | 109,451 | -0.95(-1.51%) |
Nov 19, 2018 | 64.14 | 64.60 | 62.32 | 62.91 | 158,255 | -1.99(-3.07%) |
Nov 16, 2018 | 63.87 | 65.24 | 63.81 | 64.90 | 146,214 | +0.94(+1.47%) |
Nov 15, 2018 | 62.92 | 64.31 | 61.90 | 63.96 | 134,361 | +0.33(+0.51%) |
Nov 14, 2018 | 65.96 | 67.01 | 63.56 | 63.63 | 149,574 | -1.58(-2.42%) |
Nov 13, 2018 | 65.51 | 66.69 | 64.89 | 65.21 | 118,998 | +0.15(+0.23%) |
Nov 12, 2018 | 66.27 | 66.91 | 64.80 | 65.06 | 174,658 | -1.16(-1.76%) |
Nov 09, 2018 | 68.20 | 68.81 | 65.75 | 66.23 | 132,346 | -2.65(-3.85%) |
Nov 08, 2018 | 68.85 | 69.47 | 68.31 | 68.88 | 111,083 | -0.33(-0.48%) |
Nov 07, 2018 | 68.63 | 69.30 | 67.24 | 69.21 | 162,671 | +1.15(+1.69%) |
Nov 06, 2018 | 65.85 | 68.62 | 65.79 | 68.06 | 220,826 | +2.12(+3.22%) |
Nov 05, 2018 | 67.44 | 68.13 | 65.12 | 65.94 | 194,505 | -0.86(-1.29%) |
Nov 02, 2018 | 64.88 | 67.03 | 64.56 | 66.80 | 253,403 | +2.64(+4.12%) |
Nov 01, 2018 | 65.09 | 65.50 | 61.48 | 64.16 | 320,382 | +6.31(+10.90%) |
Oct 31, 2018 | 56.94 | 58.78 | 56.63 | 57.85 | 177,443 | +1.93(+3.46%) |
Oct 30, 2018 | 53.86 | 56.11 | 53.86 | 55.92 | 163,655 | +2.13(+3.96%) |
Oct 29, 2018 | 55.91 | 56.70 | 53.30 | 53.79 | 153,285 | -1.04(-1.90%) |
Oct 26, 2018 | 54.80 | 56.39 | 53.68 | 54.83 | 290,924 | -0.58(-1.04%) |
Oct 25, 2018 | 55.51 | 56.17 | 54.58 | 55.41 | 171,115 | +0.80(+1.46%) |
Oct 24, 2018 | 57.08 | 57.53 | 54.39 | 54.61 | 198,058 | -2.38(-4.18%) |
Oct 23, 2018 | 59.80 | 59.80 | 56.65 | 56.99 | 278,674 | -3.40(-5.62%) |
Oct 22, 2018 | 60.99 | 61.53 | 60.38 | 60.38 | 53,226 | -0.35(-0.58%) |
Oct 19, 2018 | 61.17 | 61.50 | 60.17 | 60.74 | 68,054 | -0.40(-0.65%) |
Oct 18, 2018 | 62.34 | 62.34 | 60.57 | 61.14 | 72,391 | -1.62(-2.58%) |
Oct 17, 2018 | 63.59 | 63.59 | 62.04 | 62.76 | 60,542 | -1.00(-1.56%) |
Oct 16, 2018 | 62.50 | 63.90 | 62.00 | 63.75 | 63,440 | +1.79(+2.88%) |
Oct 15, 2018 | 61.97 | 62.48 | 61.54 | 61.97 | 63,236 | -0.12(-0.19%) |
Oct 12, 2018 | 63.56 | 63.56 | 60.92 | 62.09 | 148,257 | -0.40(-0.64%) |
Oct 11, 2018 | 65.11 | 65.67 | 62.47 | 62.49 | 146,613 | -2.84(-4.34%) |
Oct 10, 2018 | 68.34 | 68.34 | 65.08 | 65.32 | 128,368 | -3.26(-4.75%) |
Oct 09, 2018 | 69.39 | 69.95 | 68.44 | 68.58 | 114,828 | -0.99(-1.42%) |
Oct 08, 2018 | 69.14 | 69.73 | 68.69 | 69.56 | 98,573 | +0.33(+0.47%) |
Oct 05, 2018 | 69.12 | 69.34 | 68.55 | 69.24 | 145,569 | +0.21(+0.31%) |
Oct 04, 2018 | 68.67 | 69.85 | 68.67 | 69.03 | 135,332 | +0.16(+0.23%) |
Oct 03, 2018 | 66.92 | 69.16 | 66.81 | 68.87 | 111,059 | +2.20(+3.29%) |
Oct 02, 2018 | 66.05 | 66.76 | 65.92 | 66.67 | 113,530 | +0.50(+0.76%) |