Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.06 | 53.06 | 51.84 | 51.89 | 111,863 | -2.02(-3.75%) |
May 30, 2019 | 54.74 | 55.18 | 53.55 | 53.91 | 100,078 | -0.65(-1.18%) |
May 29, 2019 | 54.88 | 55.28 | 53.69 | 54.55 | 146,825 | -0.70(-1.27%) |
May 28, 2019 | 55.87 | 56.41 | 55.15 | 55.25 | 127,149 | -0.38(-0.69%) |
May 24, 2019 | 56.21 | 56.21 | 55.16 | 55.64 | 57,963 | +0.02(+0.03%) |
May 23, 2019 | 55.64 | 55.71 | 54.49 | 55.62 | 169,989 | -0.75(-1.33%) |
May 22, 2019 | 57.27 | 57.31 | 56.36 | 56.37 | 98,486 | -1.13(-1.97%) |
May 21, 2019 | 57.54 | 58.05 | 57.04 | 57.50 | 123,800 | +0.51(+0.90%) |
May 20, 2019 | 56.90 | 57.45 | 56.59 | 56.98 | 134,776 | -0.39(-0.68%) |
May 17, 2019 | 58.21 | 58.83 | 57.35 | 57.38 | 69,406 | -1.60(-2.71%) |
May 16, 2019 | 59.42 | 60.12 | 58.93 | 58.97 | 84,293 | -0.09(-0.16%) |
May 15, 2019 | 57.67 | 59.27 | 57.58 | 59.07 | 88,135 | +0.75(+1.28%) |
May 14, 2019 | 58.28 | 58.80 | 57.46 | 58.32 | 87,686 | +0.26(+0.45%) |
May 13, 2019 | 59.87 | 60.09 | 57.84 | 58.06 | 131,689 | -3.28(-5.35%) |
May 10, 2019 | 61.30 | 61.61 | 59.86 | 61.34 | 82,346 | +0.06(+0.09%) |
May 09, 2019 | 60.13 | 61.38 | 59.90 | 61.28 | 108,108 | +0.51(+0.83%) |
May 08, 2019 | 61.71 | 61.77 | 60.63 | 60.78 | 110,313 | -0.83(-1.35%) |
May 07, 2019 | 61.71 | 62.29 | 60.94 | 61.61 | 103,539 | -1.11(-1.77%) |
May 06, 2019 | 61.37 | 62.78 | 61.19 | 62.72 | 144,974 | -0.10(-0.16%) |
May 03, 2019 | 61.61 | 62.86 | 61.41 | 62.83 | 162,554 | +2.24(+3.70%) |
May 02, 2019 | 61.48 | 62.83 | 59.27 | 60.58 | 533,543 | -7.49(-11.00%) |
May 01, 2019 | 70.06 | 70.06 | 67.87 | 68.07 | 349,439 | -1.42(-2.05%) |
Apr 30, 2019 | 69.94 | 70.81 | 69.34 | 69.49 | 193,559 | -0.45(-0.64%) |
Apr 29, 2019 | 68.11 | 70.14 | 68.11 | 69.94 | 128,878 | +2.12(+3.13%) |
Apr 26, 2019 | 67.56 | 68.27 | 67.00 | 67.82 | 169,826 | +0.31(+0.46%) |
Apr 25, 2019 | 69.50 | 69.50 | 67.20 | 67.51 | 163,033 | -2.52(-3.60%) |
Apr 24, 2019 | 69.87 | 70.72 | 69.50 | 70.04 | 175,627 | +0.19(+0.27%) |
Apr 23, 2019 | 67.76 | 70.00 | 67.70 | 69.85 | 190,506 | +2.38(+3.53%) |
Apr 22, 2019 | 66.89 | 67.69 | 66.53 | 67.47 | 169,013 | +0.43(+0.64%) |
Apr 18, 2019 | 66.13 | 67.47 | 66.13 | 67.04 | 82,774 | +0.89(+1.34%) |
Apr 17, 2019 | 67.06 | 67.48 | 66.10 | 66.15 | 120,624 | -0.55(-0.83%) |
Apr 16, 2019 | 66.91 | 67.18 | 66.58 | 66.70 | 140,790 | +0.06(+0.08%) |
Apr 15, 2019 | 67.07 | 67.62 | 66.41 | 66.64 | 182,998 | -0.44(-0.66%) |
Apr 12, 2019 | 66.76 | 67.33 | 66.71 | 67.08 | 102,880 | +1.05(+1.59%) |
Apr 11, 2019 | 65.39 | 66.26 | 65.27 | 66.03 | 157,997 | +0.72(+1.10%) |
Apr 10, 2019 | 64.29 | 65.52 | 64.02 | 65.31 | 178,596 | +1.11(+1.73%) |
Apr 09, 2019 | 64.81 | 64.81 | 64.05 | 64.20 | 114,213 | -1.14(-1.75%) |
Apr 08, 2019 | 64.55 | 65.37 | 63.87 | 65.34 | 77,172 | +0.36(+0.56%) |
Apr 05, 2019 | 64.19 | 65.37 | 64.19 | 64.98 | 122,557 | +0.97(+1.52%) |
Apr 04, 2019 | 62.90 | 64.33 | 62.83 | 64.01 | 93,521 | +1.23(+1.97%) |
Apr 03, 2019 | 62.73 | 63.51 | 62.26 | 62.77 | 150,541 | +0.48(+0.77%) |
Apr 02, 2019 | 61.46 | 62.34 | 61.25 | 62.29 | 113,056 | +0.78(+1.26%) |
Apr 01, 2019 | 61.22 | 61.74 | 60.81 | 61.52 | 119,359 | +1.25(+2.08%) |
Mar 29, 2019 | 61.30 | 61.34 | 59.94 | 60.27 | 159,881 | -0.47(-0.77%) |
Mar 28, 2019 | 59.57 | 60.98 | 59.57 | 60.73 | 101,148 | +1.36(+2.28%) |
Mar 27, 2019 | 59.53 | 59.96 | 58.64 | 59.38 | 191,925 | -0.47(-0.78%) |
Mar 26, 2019 | 60.50 | 60.78 | 59.54 | 59.84 | 104,158 | +0.09(+0.16%) |
Mar 25, 2019 | 59.32 | 60.46 | 58.91 | 59.75 | 81,608 | +0.43(+0.73%) |
Mar 22, 2019 | 62.74 | 63.16 | 59.27 | 59.32 | 100,634 | -3.97(-6.28%) |
Mar 21, 2019 | 62.04 | 63.94 | 62.04 | 63.29 | 124,655 | +1.03(+1.65%) |
Mar 20, 2019 | 62.84 | 62.91 | 61.44 | 62.27 | 165,846 | -0.65(-1.03%) |
Mar 19, 2019 | 63.82 | 64.17 | 62.57 | 62.91 | 118,483 | -0.41(-0.65%) |
Mar 18, 2019 | 61.39 | 63.44 | 61.20 | 63.32 | 222,141 | +2.37(+3.88%) |
Mar 15, 2019 | 60.73 | 61.60 | 60.66 | 60.96 | 225,865 | +0.36(+0.59%) |
Mar 14, 2019 | 61.76 | 61.76 | 60.46 | 60.60 | 89,833 | -1.08(-1.76%) |
Mar 13, 2019 | 62.30 | 63.20 | 61.33 | 61.69 | 138,063 | -0.29(-0.47%) |
Mar 12, 2019 | 63.54 | 63.54 | 61.74 | 61.98 | 98,216 | -1.56(-2.46%) |
Mar 11, 2019 | 62.12 | 64.09 | 62.12 | 63.54 | 121,535 | +1.14(+1.83%) |
Mar 08, 2019 | 61.30 | 62.55 | 61.01 | 62.40 | 96,570 | +0.52(+0.85%) |
Mar 07, 2019 | 64.21 | 64.59 | 61.52 | 61.87 | 117,381 | -2.47(-3.84%) |
Mar 06, 2019 | 64.16 | 64.88 | 63.95 | 64.34 | 165,535 | +0.13(+0.20%) |
Mar 05, 2019 | 64.19 | 65.09 | 64.00 | 64.21 | 95,791 | -0.05(-0.07%) |
Mar 04, 2019 | 64.42 | 64.96 | 63.59 | 64.26 | 126,982 | +0.06(+0.09%) |
Mar 01, 2019 | 64.48 | 64.59 | 63.62 | 64.20 | 132,556 | +0.30(+0.47%) |
Feb 28, 2019 | 65.53 | 65.53 | 63.84 | 63.90 | 89,654 | -1.50(-2.29%) |
Feb 27, 2019 | 65.18 | 65.58 | 64.45 | 65.40 | 86,061 | +0.07(+0.10%) |
Feb 26, 2019 | 64.99 | 65.68 | 64.55 | 65.34 | 148,293 | +0.42(+0.65%) |
Feb 25, 2019 | 65.38 | 66.84 | 64.90 | 64.92 | 124,359 | -0.30(-0.46%) |
Feb 22, 2019 | 66.44 | 66.44 | 64.91 | 65.22 | 155,525 | -0.82(-1.24%) |
Feb 21, 2019 | 66.92 | 67.37 | 65.95 | 66.04 | 174,522 | -0.96(-1.43%) |
Feb 20, 2019 | 65.37 | 67.68 | 65.37 | 67.00 | 218,018 | +1.66(+2.54%) |
Feb 19, 2019 | 65.38 | 65.47 | 61.81 | 65.34 | 249,802 | -1.94(-2.88%) |
Feb 15, 2019 | 65.21 | 67.86 | 64.09 | 67.28 | 179,675 | +2.71(+4.20%) |
Feb 14, 2019 | 57.53 | 66.45 | 57.53 | 64.57 | 308,173 | +1.84(+2.93%) |
Feb 13, 2019 | 64.12 | 65.17 | 62.54 | 62.73 | 173,114 | -1.12(-1.75%) |
Feb 12, 2019 | 61.17 | 63.89 | 60.89 | 63.85 | 110,482 | +3.07(+5.06%) |
Feb 11, 2019 | 60.62 | 60.81 | 60.09 | 60.77 | 65,157 | +0.57(+0.94%) |
Feb 08, 2019 | 60.00 | 60.56 | 59.11 | 60.21 | 57,315 | -0.17(-0.28%) |
Feb 07, 2019 | 61.07 | 61.61 | 59.38 | 60.37 | 74,973 | -1.45(-2.35%) |
Feb 06, 2019 | 61.65 | 62.21 | 61.39 | 61.83 | 68,129 | +0.05(+0.08%) |
Feb 05, 2019 | 62.27 | 62.80 | 61.46 | 61.78 | 50,687 | -0.44(-0.70%) |
Feb 04, 2019 | 61.70 | 62.25 | 61.13 | 62.22 | 59,515 | +0.34(+0.56%) |
Feb 01, 2019 | 62.20 | 62.39 | 61.44 | 61.87 | 93,809 | +0.34(+0.55%) |
Jan 31, 2019 | 60.80 | 61.89 | 60.11 | 61.54 | 100,097 | +0.48(+0.78%) |
Jan 30, 2019 | 60.69 | 61.44 | 59.74 | 61.06 | 73,266 | +0.97(+1.61%) |
Jan 29, 2019 | 59.42 | 60.33 | 59.34 | 60.09 | 73,798 | +0.80(+1.35%) |
Jan 28, 2019 | 58.87 | 59.90 | 58.03 | 59.29 | 83,344 | -0.63(-1.06%) |
Jan 25, 2019 | 59.10 | 60.54 | 58.29 | 59.93 | 129,550 | +1.46(+2.50%) |
Jan 24, 2019 | 59.26 | 59.41 | 58.42 | 58.46 | 119,426 | -0.80(-1.35%) |
Jan 23, 2019 | 60.42 | 61.83 | 58.83 | 59.26 | 118,629 | -0.87(-1.44%) |
Jan 22, 2019 | 61.05 | 61.09 | 59.63 | 60.13 | 104,278 | -1.51(-2.45%) |
Jan 18, 2019 | 61.11 | 62.85 | 60.56 | 61.64 | 168,620 | +0.94(+1.55%) |
Jan 17, 2019 | 58.47 | 61.08 | 58.47 | 60.70 | 92,790 | +1.72(+2.92%) |
Jan 16, 2019 | 58.51 | 60.21 | 58.49 | 58.98 | 79,686 | +0.60(+1.02%) |
Jan 15, 2019 | 58.56 | 58.62 | 57.62 | 58.38 | 67,518 | -0.13(-0.22%) |
Jan 14, 2019 | 58.61 | 59.39 | 57.79 | 58.51 | 65,450 | -0.83(-1.40%) |
Jan 11, 2019 | 58.82 | 59.40 | 58.13 | 59.34 | 98,209 | -0.09(-0.16%) |
Jan 10, 2019 | 57.79 | 59.47 | 57.62 | 59.43 | 112,043 | +1.10(+1.88%) |
Jan 09, 2019 | 58.00 | 58.86 | 57.72 | 58.33 | 72,552 | +0.58(+1.00%) |
Jan 08, 2019 | 58.10 | 58.10 | 56.94 | 57.75 | 129,386 | +0.23(+0.41%) |
Jan 07, 2019 | 57.87 | 58.32 | 57.16 | 57.52 | 133,150 | -0.39(-0.68%) |
Jan 04, 2019 | 56.49 | 58.23 | 56.06 | 57.91 | 102,610 | +2.42(+4.37%) |
Jan 03, 2019 | 56.92 | 57.10 | 54.81 | 55.49 | 99,482 | -1.92(-3.34%) |
Jan 02, 2019 | 55.44 | 57.55 | 54.62 | 57.41 | 148,515 | +1.42(+2.53%) |
Dec 31, 2018 | 57.09 | 57.09 | 55.39 | 55.99 | 132,556 | -0.75(-1.33%) |
Dec 28, 2018 | 56.48 | 57.85 | 55.71 | 56.75 | 135,132 | +0.57(+1.01%) |
Dec 27, 2018 | 54.02 | 56.30 | 53.81 | 56.18 | 114,799 | +0.63(+1.14%) |
Dec 26, 2018 | 52.55 | 55.61 | 51.75 | 55.55 | 118,260 | +3.80(+7.35%) |
Dec 24, 2018 | 53.60 | 53.66 | 51.69 | 51.75 | 86,295 | -2.52(-4.65%) |
Dec 21, 2018 | 55.76 | 56.39 | 54.04 | 54.27 | 883,564 | -1.23(-2.22%) |
Dec 20, 2018 | 54.92 | 56.06 | 54.07 | 55.50 | 187,921 | +0.46(+0.83%) |
Dec 19, 2018 | 57.26 | 58.26 | 54.56 | 55.04 | 160,474 | -1.73(-3.05%) |
Dec 18, 2018 | 57.35 | 58.20 | 56.29 | 56.78 | 112,367 | +0.07(+0.13%) |
Dec 17, 2018 | 58.19 | 58.65 | 56.34 | 56.70 | 158,478 | -1.35(-2.33%) |
Dec 14, 2018 | 57.92 | 60.07 | 57.76 | 58.05 | 95,311 | -0.74(-1.25%) |
Dec 13, 2018 | 60.90 | 60.97 | 58.16 | 58.79 | 95,333 | -1.86(-3.07%) |
Dec 12, 2018 | 59.25 | 61.59 | 58.22 | 60.65 | 121,013 | +2.13(+3.65%) |
Dec 11, 2018 | 60.67 | 60.98 | 58.36 | 58.52 | 92,751 | -0.84(-1.41%) |
Dec 10, 2018 | 59.97 | 60.16 | 58.63 | 59.36 | 209,179 | -0.52(-0.87%) |
Dec 07, 2018 | 61.03 | 61.76 | 59.29 | 59.88 | 205,971 | -0.66(-1.09%) |
Dec 06, 2018 | 60.34 | 60.99 | 59.07 | 60.54 | 174,619 | -0.50(-0.82%) |
Dec 04, 2018 | 64.97 | 65.22 | 60.89 | 61.04 | 161,965 | -4.40(-6.72%) |
Dec 03, 2018 | 67.03 | 67.60 | 64.54 | 65.44 | 136,626 | +0.09(+0.14%) |
Nov 30, 2018 | 63.44 | 65.76 | 63.44 | 65.35 | 156,164 | +1.45(+2.27%) |
Nov 29, 2018 | 64.29 | 64.87 | 63.55 | 63.90 | 169,507 | -0.84(-1.30%) |
Nov 28, 2018 | 62.96 | 64.82 | 61.66 | 64.74 | 134,119 | +2.43(+3.90%) |
Nov 27, 2018 | 61.86 | 62.84 | 61.86 | 62.31 | 106,503 | -0.07(-0.12%) |
Nov 26, 2018 | 61.85 | 62.60 | 61.64 | 62.39 | 150,443 | +1.10(+1.80%) |
Nov 23, 2018 | 61.31 | 62.13 | 61.06 | 61.28 | 57,296 | -0.57(-0.92%) |
Nov 21, 2018 | 61.85 | 61.85 | 61.85 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 61.93 | 62.49 | 61.34 | 61.85 | 109,643 | -0.95(-1.51%) |
Nov 19, 2018 | 64.03 | 64.49 | 62.21 | 62.80 | 158,532 | -1.99(-3.07%) |
Nov 16, 2018 | 63.76 | 65.13 | 63.70 | 64.78 | 146,471 | +0.94(+1.47%) |
Nov 15, 2018 | 62.81 | 64.20 | 61.79 | 63.84 | 134,597 | +0.33(+0.51%) |
Nov 14, 2018 | 65.84 | 66.89 | 63.44 | 63.52 | 149,837 | -1.58(-2.42%) |
Nov 13, 2018 | 65.39 | 66.57 | 64.77 | 65.10 | 119,207 | +0.15(+0.23%) |
Nov 12, 2018 | 66.16 | 66.80 | 64.69 | 64.95 | 174,964 | -1.16(-1.76%) |
Nov 09, 2018 | 68.08 | 68.69 | 65.64 | 66.11 | 132,578 | -2.65(-3.85%) |
Nov 08, 2018 | 68.73 | 69.35 | 68.19 | 68.76 | 111,278 | -0.33(-0.48%) |
Nov 07, 2018 | 68.51 | 69.17 | 67.12 | 69.09 | 162,957 | +1.15(+1.69%) |
Nov 06, 2018 | 65.74 | 68.50 | 65.67 | 67.94 | 221,214 | +2.12(+3.22%) |
Nov 05, 2018 | 67.32 | 68.01 | 65.00 | 65.82 | 194,847 | -0.86(-1.29%) |
Nov 02, 2018 | 64.76 | 66.92 | 64.44 | 66.69 | 253,848 | +2.64(+4.12%) |
Nov 01, 2018 | 64.98 | 65.39 | 61.37 | 64.05 | 320,945 | +6.30(+10.90%) |
Oct 31, 2018 | 56.84 | 58.68 | 56.53 | 57.75 | 177,755 | +1.93(+3.46%) |
Oct 30, 2018 | 53.77 | 56.01 | 53.77 | 55.82 | 163,942 | +2.13(+3.96%) |
Oct 29, 2018 | 55.81 | 56.60 | 53.21 | 53.70 | 153,555 | -1.04(-1.90%) |
Oct 26, 2018 | 54.71 | 56.30 | 53.58 | 54.74 | 291,435 | -0.58(-1.04%) |
Oct 25, 2018 | 55.41 | 56.07 | 54.48 | 55.31 | 171,415 | +0.80(+1.46%) |
Oct 24, 2018 | 56.98 | 57.43 | 54.30 | 54.51 | 198,406 | -2.38(-4.18%) |
Oct 23, 2018 | 59.69 | 59.69 | 56.56 | 56.89 | 279,164 | -3.39(-5.62%) |
Oct 22, 2018 | 60.88 | 61.42 | 60.28 | 60.28 | 53,319 | -0.35(-0.58%) |
Oct 19, 2018 | 61.06 | 61.39 | 60.07 | 60.63 | 68,173 | -0.40(-0.65%) |
Oct 18, 2018 | 62.23 | 62.23 | 60.46 | 61.03 | 72,518 | -1.62(-2.58%) |
Oct 17, 2018 | 63.48 | 63.48 | 61.93 | 62.65 | 60,648 | -0.99(-1.56%) |
Oct 16, 2018 | 62.39 | 63.79 | 61.89 | 63.64 | 63,551 | +1.78(+2.88%) |
Oct 15, 2018 | 61.86 | 62.37 | 61.43 | 61.86 | 63,347 | -0.12(-0.19%) |
Oct 12, 2018 | 63.44 | 63.44 | 60.82 | 61.98 | 148,517 | -0.40(-0.64%) |
Oct 11, 2018 | 65.00 | 65.55 | 62.36 | 62.38 | 146,871 | -2.83(-4.34%) |
Oct 10, 2018 | 68.22 | 68.22 | 64.97 | 65.21 | 128,593 | -3.25(-4.75%) |
Oct 09, 2018 | 69.27 | 69.82 | 68.32 | 68.46 | 115,029 | -0.98(-1.42%) |
Oct 08, 2018 | 69.02 | 69.61 | 68.57 | 69.44 | 98,746 | +0.33(+0.47%) |
Oct 05, 2018 | 69.00 | 69.22 | 68.43 | 69.12 | 145,825 | +0.21(+0.31%) |
Oct 04, 2018 | 68.55 | 69.73 | 68.55 | 68.90 | 135,570 | +0.16(+0.23%) |
Oct 03, 2018 | 66.81 | 69.03 | 66.69 | 68.75 | 111,254 | +2.19(+3.29%) |
Oct 02, 2018 | 65.93 | 66.64 | 65.81 | 66.56 | 113,729 | +0.50(+0.76%) |
Oct 01, 2018 | 68.19 | 68.40 | 65.88 | 66.05 | 173,978 | -1.66(-2.45%) |
Sep 28, 2018 | 68.14 | 68.91 | 67.63 | 67.72 | 95,529 | -0.58(-0.84%) |
Sep 27, 2018 | 68.64 | 69.16 | 68.07 | 68.29 | 124,662 | -0.17(-0.24%) |
Sep 26, 2018 | 68.91 | 69.24 | 68.37 | 68.46 | 84,179 | -0.48(-0.70%) |
Sep 25, 2018 | 69.08 | 69.18 | 68.32 | 68.94 | 100,379 | +0.17(+0.24%) |
Sep 24, 2018 | 70.36 | 70.36 | 68.71 | 68.77 | 181,356 | -1.34(-1.91%) |
Sep 21, 2018 | 70.62 | 71.44 | 69.95 | 70.11 | 255,786 | -0.92(-1.29%) |
Sep 20, 2018 | 71.71 | 72.71 | 70.93 | 71.03 | 146,654 | -0.14(-0.20%) |
Sep 19, 2018 | 71.01 | 71.82 | 71.01 | 71.17 | 109,728 | +0.26(+0.37%) |
Sep 18, 2018 | 71.29 | 71.49 | 70.70 | 70.91 | 96,650 | -0.19(-0.27%) |
Sep 17, 2018 | 72.21 | 72.30 | 71.09 | 71.11 | 102,291 | -1.07(-1.48%) |
Sep 14, 2018 | 70.05 | 72.48 | 70.05 | 72.17 | 254,925 | +2.10(+2.99%) |
Sep 13, 2018 | 69.21 | 70.10 | 68.69 | 70.07 | 125,632 | +1.23(+1.78%) |
Sep 12, 2018 | 67.79 | 68.88 | 67.47 | 68.85 | 111,029 | +0.97(+1.42%) |
Sep 11, 2018 | 68.12 | 68.29 | 67.40 | 67.88 | 74,751 | -0.43(-0.63%) |
Sep 10, 2018 | 68.26 | 69.29 | 68.17 | 68.31 | 102,158 | +0.42(+0.62%) |
Sep 07, 2018 | 68.36 | 69.05 | 67.34 | 67.89 | 109,746 | -0.75(-1.10%) |
Sep 06, 2018 | 69.14 | 69.45 | 67.96 | 68.64 | 205,553 | -0.44(-0.63%) |
Sep 05, 2018 | 68.59 | 69.34 | 68.16 | 69.08 | 91,098 | +0.33(+0.49%) |
Sep 04, 2018 | 69.41 | 69.50 | 68.03 | 68.75 | 84,647 | -0.73(-1.06%) |
Aug 31, 2018 | 69.48 | 69.48 | 69.48 | 0 | -0.03(-0.04%) | |
Aug 30, 2018 | 69.48 | 69.98 | 69.05 | 69.51 | 216,372 | -0.22(-0.32%) |
Aug 29, 2018 | 69.31 | 69.93 | 68.67 | 69.73 | 56,197 | +0.38(+0.55%) |
Aug 28, 2018 | 70.19 | 70.36 | 69.22 | 69.35 | 42,366 | -0.66(-0.94%) |
Aug 27, 2018 | 70.18 | 70.86 | 69.85 | 70.01 | 106,837 | +0.28(+0.40%) |
Aug 24, 2018 | 68.84 | 70.17 | 68.64 | 69.73 | 57,263 | +0.93(+1.35%) |
Aug 23, 2018 | 69.80 | 70.03 | 68.58 | 68.80 | 87,676 | -1.00(-1.43%) |
Aug 22, 2018 | 70.54 | 70.71 | 69.23 | 69.80 | 81,858 | -0.70(-1.00%) |
Aug 21, 2018 | 69.52 | 70.54 | 69.52 | 70.51 | 110,773 | +1.18(+1.70%) |
Aug 20, 2018 | 69.74 | 69.94 | 69.29 | 69.33 | 75,064 | -0.08(-0.12%) |
Aug 17, 2018 | 68.35 | 69.54 | 68.35 | 69.42 | 138,297 | +0.87(+1.27%) |
Aug 16, 2018 | 67.76 | 68.68 | 67.76 | 68.55 | 97,631 | +1.26(+1.87%) |
Aug 15, 2018 | 66.87 | 67.39 | 66.24 | 67.29 | 212,456 | +0.09(+0.14%) |
Aug 14, 2018 | 67.10 | 67.80 | 66.87 | 67.19 | 95,175 | +0.41(+0.61%) |
Aug 13, 2018 | 67.03 | 67.16 | 66.19 | 66.79 | 282,106 | -0.42(-0.62%) |
Aug 10, 2018 | 67.22 | 67.70 | 66.58 | 67.20 | 151,587 | -0.44(-0.64%) |
Aug 09, 2018 | 68.52 | 69.29 | 67.32 | 67.64 | 274,927 | -1.08(-1.58%) |
Aug 08, 2018 | 70.27 | 70.27 | 68.51 | 68.72 | 208,770 | -1.61(-2.29%) |
Aug 07, 2018 | 69.56 | 71.25 | 68.81 | 70.33 | 211,630 | +1.29(+1.86%) |
Aug 06, 2018 | 66.31 | 69.28 | 66.26 | 69.05 | 208,292 | +2.29(+3.42%) |
Aug 03, 2018 | 65.26 | 67.95 | 64.82 | 66.76 | 371,243 | +1.85(+2.85%) |
Aug 02, 2018 | 64.70 | 66.10 | 58.98 | 64.91 | 888,296 | -4.57(-6.58%) |
Aug 01, 2018 | 70.56 | 70.70 | 69.21 | 69.48 | 165,311 | -1.22(-1.73%) |
Jul 31, 2018 | 69.38 | 70.91 | 69.23 | 70.70 | 178,627 | +1.77(+2.56%) |
Jul 30, 2018 | 68.49 | 69.71 | 68.41 | 68.93 | 112,914 | +0.61(+0.89%) |
Jul 27, 2018 | 69.01 | 69.46 | 67.84 | 68.32 | 95,836 | -0.42(-0.61%) |
Jul 26, 2018 | 67.32 | 69.44 | 67.32 | 68.74 | 105,459 | +1.44(+2.15%) |
Jul 25, 2018 | 67.15 | 68.17 | 66.38 | 67.30 | 82,003 | +0.15(+0.22%) |
Jul 24, 2018 | 67.72 | 68.05 | 66.62 | 67.15 | 128,108 | +0.11(+0.17%) |
Jul 23, 2018 | 67.81 | 67.81 | 66.64 | 67.04 | 143,917 | -0.94(-1.39%) |
Jul 20, 2018 | 67.86 | 68.33 | 67.17 | 67.98 | 71,361 | +0.15(+0.22%) |
Jul 19, 2018 | 67.24 | 67.93 | 66.19 | 67.83 | 121,454 | +0.62(+0.92%) |
Jul 18, 2018 | 66.47 | 67.31 | 66.13 | 67.21 | 137,339 | +0.69(+1.04%) |
Jul 17, 2018 | 66.61 | 66.99 | 66.22 | 66.52 | 113,210 | -0.18(-0.26%) |
Jul 16, 2018 | 68.07 | 68.30 | 66.41 | 66.69 | 164,130 | -1.04(-1.53%) |
Jul 13, 2018 | 67.06 | 68.67 | 67.06 | 67.73 | 76,326 | +0.83(+1.25%) |
Jul 12, 2018 | 68.15 | 68.15 | 66.82 | 66.90 | 119,023 | -0.03(-0.04%) |
Jul 11, 2018 | 66.98 | 67.88 | 66.40 | 66.93 | 135,899 | -0.66(-0.97%) |
Jul 10, 2018 | 68.15 | 68.44 | 67.38 | 67.58 | 83,979 | -0.48(-0.71%) |
Jul 09, 2018 | 67.43 | 68.10 | 67.43 | 68.06 | 97,167 | +1.04(+1.55%) |
Jul 06, 2018 | 66.70 | 67.31 | 66.45 | 67.03 | 101,670 | +0.08(+0.12%) |
Jul 05, 2018 | 65.89 | 66.98 | 65.05 | 66.94 | 162,908 | +1.44(+2.20%) |
Jul 03, 2018 | 65.50 | 65.50 | 65.50 | 0 | +0.44(+0.68%) | |
Jul 02, 2018 | 64.28 | 65.07 | 63.66 | 65.06 | 152,579 | +0.31(+0.49%) |
Jun 29, 2018 | 65.44 | 66.18 | 64.73 | 64.74 | 107,471 | -0.43(-0.65%) |
Jun 28, 2018 | 65.06 | 65.44 | 64.15 | 65.17 | 95,380 | +0.12(+0.18%) |
Jun 27, 2018 | 66.90 | 67.50 | 64.88 | 65.05 | 143,966 | -1.66(-2.48%) |
Jun 26, 2018 | 65.57 | 67.04 | 65.25 | 66.70 | 205,386 | +1.49(+2.28%) |
Jun 25, 2018 | 65.07 | 65.61 | 63.95 | 65.21 | 182,070 | +0.66(+1.02%) |
Jun 22, 2018 | 66.09 | 66.35 | 64.50 | 64.56 | 599,392 | -1.31(-2.00%) |
Jun 21, 2018 | 67.68 | 67.68 | 65.63 | 65.87 | 182,413 | -1.89(-2.79%) |
Jun 20, 2018 | 68.12 | 68.26 | 67.41 | 67.76 | 205,813 | -0.34(-0.50%) |
Jun 19, 2018 | 68.25 | 68.57 | 67.09 | 68.10 | 172,939 | -1.05(-1.51%) |
Jun 18, 2018 | 69.38 | 69.42 | 68.75 | 69.15 | 186,029 | -0.75(-1.07%) |
Jun 15, 2018 | 70.54 | 69.55 | 69.90 | 298,232 | -0.64(-0.91%) | |
Jun 14, 2018 | 70.64 | 70.84 | 70.10 | 70.54 | 127,930 | +0.10(+0.14%) |
Jun 13, 2018 | 70.57 | 70.59 | 70.02 | 70.43 | 206,843 | -0.21(-0.30%) |
Jun 12, 2018 | 70.04 | 70.77 | 69.38 | 70.65 | 155,499 | +0.81(+1.15%) |
Jun 11, 2018 | 69.20 | 70.17 | 69.20 | 69.84 | 186,378 | +0.41(+0.59%) |
Jun 08, 2018 | 69.16 | 69.79 | 68.58 | 69.43 | 174,677 | +0.43(+0.63%) |
Jun 07, 2018 | 68.61 | 69.92 | 68.61 | 69.00 | 181,819 | +0.20(+0.30%) |
Jun 06, 2018 | 69.14 | 68.80 | 250,777 | +0.56(+0.81%) | ||
Jun 05, 2018 | 67.05 | 68.28 | 67.05 | 68.24 | 115,705 | +1.13(+1.68%) |
Jun 04, 2018 | 67.19 | 67.57 | 66.69 | 67.11 | 192,124 | +0.15(+0.22%) |