Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 81.05 | 82.70 | 79.99 | 80.82 | 350,008 | +0.70(+0.88%) |
Apr 29, 2019 | 80.00 | 80.89 | 78.56 | 80.12 | 509,612 | +2.35(+3.02%) |
Apr 26, 2019 | 77.14 | 77.77 | 76.91 | 77.77 | 171,937 | +0.70(+0.91%) |
Apr 25, 2019 | 77.27 | 77.89 | 76.60 | 77.07 | 205,297 | -0.69(-0.89%) |
Apr 24, 2019 | 76.62 | 78.22 | 76.62 | 77.76 | 269,233 | +0.75(+0.97%) |
Apr 23, 2019 | 76.07 | 77.56 | 75.59 | 77.01 | 320,019 | +1.05(+1.38%) |
Apr 22, 2019 | 76.74 | 76.96 | 74.91 | 75.96 | 255,379 | -0.99(-1.29%) |
Apr 18, 2019 | 76.05 | 77.10 | 75.76 | 76.95 | 294,718 | +1.05(+1.39%) |
Apr 17, 2019 | 76.61 | 76.61 | 75.11 | 75.90 | 200,412 | -0.53(-0.69%) |
Apr 16, 2019 | 75.14 | 76.45 | 74.91 | 76.43 | 195,708 | +1.85(+2.48%) |
Apr 15, 2019 | 74.81 | 75.00 | 74.43 | 74.58 | 218,018 | +0.00(+0.00%) |
Apr 12, 2019 | 74.59 | 74.96 | 74.28 | 74.58 | 237,665 | +0.58(+0.78%) |
Apr 11, 2019 | 72.86 | 74.22 | 72.86 | 74.00 | 352,237 | +1.40(+1.93%) |
Apr 10, 2019 | 71.52 | 72.61 | 71.26 | 72.60 | 198,186 | +1.48(+2.09%) |
Apr 09, 2019 | 70.51 | 71.17 | 70.34 | 71.11 | 298,984 | +0.33(+0.47%) |
Apr 08, 2019 | 71.03 | 71.26 | 70.19 | 70.78 | 160,890 | -0.26(-0.37%) |
Apr 05, 2019 | 70.94 | 71.69 | 70.71 | 71.04 | 529,158 | +0.37(+0.52%) |
Apr 04, 2019 | 70.77 | 71.21 | 70.30 | 70.67 | 427,407 | +0.04(+0.06%) |
Apr 03, 2019 | 70.27 | 71.35 | 69.49 | 70.63 | 394,152 | +0.93(+1.33%) |
Apr 02, 2019 | 69.88 | 69.94 | 68.92 | 69.70 | 379,738 | -0.22(-0.31%) |
Apr 01, 2019 | 68.98 | 70.30 | 68.71 | 69.92 | 399,473 | +1.46(+2.13%) |
Mar 29, 2019 | 69.50 | 69.62 | 68.34 | 68.46 | 345,654 | -0.57(-0.82%) |
Mar 28, 2019 | 69.98 | 70.49 | 68.86 | 69.03 | 242,226 | -1.10(-1.56%) |
Mar 27, 2019 | 69.80 | 70.52 | 69.45 | 70.13 | 223,250 | +0.00(+0.00%) |
Mar 26, 2019 | 69.63 | 70.22 | 69.15 | 70.13 | 563,306 | +0.89(+1.29%) |
Mar 25, 2019 | 67.79 | 69.82 | 67.40 | 69.24 | 516,952 | +1.26(+1.85%) |
Mar 22, 2019 | 68.69 | 68.99 | 67.60 | 67.98 | 426,284 | -1.30(-1.88%) |
Mar 21, 2019 | 68.62 | 70.23 | 68.62 | 69.28 | 187,727 | +0.22(+0.33%) |
Mar 20, 2019 | 69.40 | 70.19 | 68.82 | 69.06 | 335,162 | -0.28(-0.40%) |
Mar 19, 2019 | 71.37 | 71.40 | 69.29 | 69.33 | 281,246 | -2.01(-2.81%) |
Mar 18, 2019 | 71.34 | 72.39 | 71.09 | 71.34 | 278,580 | +0.10(+0.14%) |
Mar 15, 2019 | 72.16 | 72.87 | 71.11 | 71.24 | 638,036 | -0.83(-1.15%) |
Mar 14, 2019 | 71.86 | 72.44 | 71.60 | 72.07 | 210,424 | +0.07(+0.10%) |
Mar 13, 2019 | 71.90 | 72.42 | 71.31 | 72.00 | 340,132 | +0.18(+0.25%) |
Mar 12, 2019 | 72.00 | 72.50 | 71.50 | 71.82 | 256,622 | -0.23(-0.32%) |
Mar 11, 2019 | 71.56 | 72.09 | 70.99 | 72.05 | 259,447 | +0.96(+1.35%) |
Mar 08, 2019 | 70.64 | 71.21 | 69.71 | 71.09 | 204,412 | +0.05(+0.08%) |
Mar 07, 2019 | 72.83 | 73.17 | 70.94 | 71.03 | 273,124 | -1.75(-2.41%) |
Mar 06, 2019 | 74.41 | 74.41 | 72.60 | 72.79 | 204,432 | -1.61(-2.16%) |
Mar 05, 2019 | 75.19 | 75.19 | 74.32 | 74.40 | 135,623 | -0.67(-0.89%) |
Mar 04, 2019 | 76.52 | 76.52 | 74.64 | 75.06 | 210,446 | -1.28(-1.67%) |
Mar 01, 2019 | 75.93 | 76.75 | 75.17 | 76.34 | 373,791 | +1.62(+2.17%) |
Feb 28, 2019 | 75.03 | 75.45 | 74.26 | 74.72 | 185,379 | -0.01(-0.01%) |
Feb 27, 2019 | 72.98 | 74.74 | 72.64 | 74.73 | 236,476 | +1.56(+2.14%) |
Feb 26, 2019 | 74.16 | 74.57 | 73.15 | 73.17 | 235,000 | -1.15(-1.55%) |
Feb 25, 2019 | 74.61 | 75.61 | 74.22 | 74.32 | 243,767 | -0.30(-0.40%) |
Feb 22, 2019 | 74.36 | 74.75 | 73.68 | 74.61 | 256,905 | +0.68(+0.92%) |
Feb 21, 2019 | 73.85 | 74.13 | 73.14 | 73.93 | 204,920 | +0.04(+0.05%) |
Feb 20, 2019 | 73.39 | 73.91 | 73.05 | 73.89 | 248,526 | +0.53(+0.72%) |
Feb 19, 2019 | 72.45 | 73.79 | 72.43 | 73.36 | 172,106 | +0.57(+0.78%) |
Feb 15, 2019 | 72.03 | 73.14 | 71.73 | 72.80 | 319,296 | +1.61(+2.26%) |
Feb 14, 2019 | 71.82 | 72.38 | 71.08 | 71.19 | 332,103 | -1.10(-1.53%) |
Feb 13, 2019 | 70.74 | 72.56 | 70.51 | 72.29 | 277,421 | +1.87(+2.66%) |
Feb 12, 2019 | 70.50 | 71.07 | 69.60 | 70.42 | 518,159 | +0.71(+1.02%) |
Feb 11, 2019 | 68.63 | 71.72 | 68.52 | 69.71 | 596,911 | +2.10(+3.10%) |
Feb 08, 2019 | 67.78 | 68.35 | 67.09 | 67.61 | 307,028 | -0.51(-0.75%) |
Feb 07, 2019 | 67.89 | 68.91 | 67.89 | 68.12 | 360,432 | +0.06(+0.09%) |
Feb 06, 2019 | 68.35 | 68.44 | 67.55 | 68.06 | 153,869 | -0.29(-0.42%) |
Feb 05, 2019 | 68.72 | 68.82 | 67.92 | 68.35 | 210,640 | -0.31(-0.46%) |
Feb 04, 2019 | 67.87 | 68.71 | 67.73 | 68.66 | 126,011 | +0.59(+0.87%) |
Feb 01, 2019 | 67.55 | 68.15 | 67.22 | 68.07 | 215,098 | +0.68(+1.01%) |
Jan 31, 2019 | 66.67 | 67.55 | 66.66 | 67.39 | 182,037 | +0.58(+0.87%) |
Jan 30, 2019 | 66.38 | 67.27 | 65.72 | 66.80 | 163,132 | +0.51(+0.77%) |
Jan 29, 2019 | 66.78 | 66.94 | 66.13 | 66.29 | 164,862 | -0.56(-0.83%) |
Jan 28, 2019 | 66.02 | 66.86 | 65.66 | 66.85 | 209,423 | +0.32(+0.49%) |
Jan 25, 2019 | 67.65 | 67.76 | 66.45 | 66.53 | 219,114 | -0.59(-0.88%) |
Jan 24, 2019 | 66.36 | 67.22 | 66.36 | 67.12 | 138,416 | +0.55(+0.82%) |
Jan 23, 2019 | 66.91 | 67.37 | 65.67 | 66.57 | 197,443 | -0.14(-0.21%) |
Jan 22, 2019 | 66.67 | 67.20 | 66.43 | 66.71 | 255,257 | -0.14(-0.21%) |
Jan 18, 2019 | 66.29 | 67.59 | 65.90 | 66.86 | 297,322 | +1.17(+1.79%) |
Jan 17, 2019 | 64.38 | 65.91 | 64.38 | 65.68 | 256,927 | +0.75(+1.16%) |
Jan 16, 2019 | 63.76 | 64.94 | 63.71 | 64.93 | 204,285 | +1.36(+2.14%) |
Jan 15, 2019 | 63.24 | 63.65 | 62.98 | 63.57 | 168,500 | +0.13(+0.20%) |
Jan 14, 2019 | 63.50 | 64.51 | 63.34 | 63.44 | 264,501 | -0.25(-0.39%) |
Jan 11, 2019 | 63.25 | 63.75 | 62.63 | 63.69 | 194,235 | +0.13(+0.20%) |
Jan 10, 2019 | 63.14 | 63.68 | 62.58 | 63.57 | 152,680 | +0.34(+0.54%) |
Jan 09, 2019 | 62.80 | 63.50 | 62.26 | 63.23 | 551,503 | +0.91(+1.47%) |
Jan 08, 2019 | 60.95 | 62.37 | 60.77 | 62.31 | 370,116 | +2.20(+3.67%) |
Jan 07, 2019 | 59.50 | 60.63 | 59.36 | 60.11 | 230,242 | +0.13(+0.21%) |
Jan 04, 2019 | 59.07 | 60.41 | 58.85 | 59.98 | 248,456 | +1.69(+2.91%) |
Jan 03, 2019 | 58.93 | 59.26 | 58.18 | 58.29 | 277,909 | -0.85(-1.44%) |
Jan 02, 2019 | 58.62 | 59.43 | 58.32 | 59.14 | 349,884 | -0.36(-0.60%) |
Dec 31, 2018 | 59.28 | 59.69 | 58.45 | 59.50 | 324,767 | +0.64(+1.08%) |
Dec 28, 2018 | 59.36 | 60.14 | 58.73 | 58.86 | 302,677 | -0.55(-0.92%) |
Dec 27, 2018 | 57.45 | 59.42 | 57.45 | 59.41 | 497,503 | +1.00(+1.72%) |
Dec 26, 2018 | 55.71 | 58.59 | 55.19 | 58.41 | 315,726 | +2.47(+4.42%) |
Dec 24, 2018 | 56.94 | 57.54 | 55.73 | 55.93 | 351,654 | -1.60(-2.77%) |
Dec 21, 2018 | 58.50 | 59.83 | 57.32 | 57.53 | 1,310,672 | -1.14(-1.94%) |
Dec 20, 2018 | 57.71 | 59.53 | 57.05 | 58.67 | 629,333 | +0.74(+1.28%) |
Dec 19, 2018 | 57.96 | 59.77 | 57.29 | 57.92 | 379,412 | +0.16(+0.28%) |
Dec 18, 2018 | 58.44 | 59.26 | 57.70 | 57.76 | 356,358 | -0.25(-0.43%) |
Dec 17, 2018 | 59.13 | 60.33 | 57.55 | 58.01 | 339,714 | -1.25(-2.10%) |
Dec 14, 2018 | 58.54 | 60.08 | 58.37 | 59.26 | 244,774 | +0.22(+0.38%) |
Dec 13, 2018 | 59.92 | 60.42 | 58.49 | 59.03 | 359,003 | -1.07(-1.77%) |
Dec 12, 2018 | 60.87 | 61.46 | 60.08 | 60.10 | 275,766 | +0.28(+0.46%) |
Dec 11, 2018 | 61.76 | 62.23 | 59.60 | 59.82 | 357,671 | -0.89(-1.46%) |
Dec 10, 2018 | 62.56 | 62.56 | 59.78 | 60.71 | 500,235 | -1.86(-2.97%) |
Dec 07, 2018 | 63.96 | 64.67 | 61.87 | 62.56 | 399,739 | -1.67(-2.60%) |
Dec 06, 2018 | 64.26 | 64.62 | 62.83 | 64.23 | 284,321 | -0.91(-1.39%) |
Dec 04, 2018 | 68.07 | 68.07 | 64.97 | 65.14 | 329,899 | -2.84(-4.18%) |
Dec 03, 2018 | 68.77 | 69.34 | 66.51 | 67.98 | 281,272 | -0.23(-0.34%) |
Nov 30, 2018 | 66.71 | 68.60 | 66.58 | 68.21 | 409,334 | +1.19(+1.78%) |
Nov 29, 2018 | 66.59 | 67.61 | 65.86 | 67.02 | 165,748 | -0.12(-0.17%) |
Nov 28, 2018 | 65.32 | 67.26 | 64.63 | 67.14 | 251,234 | +1.82(+2.79%) |
Nov 27, 2018 | 65.64 | 66.40 | 65.18 | 65.32 | 255,758 | -0.74(-1.13%) |
Nov 26, 2018 | 66.33 | 67.46 | 65.57 | 66.06 | 193,144 | +0.29(+0.44%) |
Nov 23, 2018 | 65.35 | 66.45 | 65.33 | 65.77 | 73,187 | -0.14(-0.22%) |
Nov 21, 2018 | 65.92 | 65.92 | 65.92 | 0 | +0.05(+0.08%) | |
Nov 20, 2018 | 66.88 | 66.90 | 65.54 | 65.86 | 229,671 | -1.53(-2.27%) |
Nov 19, 2018 | 68.03 | 68.11 | 66.10 | 67.40 | 313,078 | -0.74(-1.09%) |
Nov 16, 2018 | 65.93 | 68.43 | 65.89 | 68.14 | 401,636 | +1.45(+2.18%) |
Nov 15, 2018 | 63.97 | 66.94 | 63.79 | 66.69 | 332,050 | +2.41(+3.75%) |
Nov 14, 2018 | 67.93 | 68.30 | 64.20 | 64.27 | 386,926 | -3.11(-4.61%) |
Nov 13, 2018 | 67.71 | 68.19 | 67.07 | 67.38 | 302,193 | -0.13(-0.20%) |
Nov 12, 2018 | 67.94 | 68.86 | 67.21 | 67.52 | 337,946 | -0.50(-0.74%) |
Nov 09, 2018 | 68.98 | 69.22 | 67.78 | 68.02 | 297,833 | -1.14(-1.65%) |
Nov 08, 2018 | 68.44 | 70.06 | 68.27 | 69.16 | 387,813 | +0.52(+0.75%) |
Nov 07, 2018 | 67.90 | 70.08 | 67.61 | 68.64 | 441,344 | +0.08(+0.12%) |
Nov 06, 2018 | 67.88 | 69.04 | 67.02 | 68.56 | 449,581 | +0.21(+0.30%) |
Nov 05, 2018 | 70.68 | 73.35 | 67.45 | 68.36 | 461,534 | +1.26(+1.88%) |
Nov 02, 2018 | 67.29 | 67.59 | 64.84 | 67.10 | 463,371 | -0.27(-0.40%) |
Nov 01, 2018 | 67.64 | 67.72 | 66.75 | 67.37 | 237,425 | +0.19(+0.28%) |
Oct 31, 2018 | 67.90 | 68.21 | 67.10 | 67.18 | 312,651 | -0.64(-0.95%) |
Oct 30, 2018 | 66.54 | 67.89 | 66.12 | 67.82 | 209,036 | +1.30(+1.96%) |
Oct 29, 2018 | 66.49 | 67.71 | 65.67 | 66.52 | 311,461 | +0.87(+1.32%) |
Oct 26, 2018 | 63.16 | 65.98 | 62.64 | 65.65 | 299,400 | +2.05(+3.22%) |
Oct 25, 2018 | 63.50 | 64.23 | 61.94 | 63.60 | 264,286 | +0.27(+0.42%) |
Oct 24, 2018 | 65.40 | 65.50 | 63.23 | 63.34 | 277,478 | -2.17(-3.31%) |
Oct 23, 2018 | 65.19 | 66.58 | 64.94 | 65.51 | 394,137 | +0.12(+0.18%) |
Oct 22, 2018 | 66.26 | 66.87 | 64.91 | 65.39 | 361,803 | -0.59(-0.89%) |
Oct 19, 2018 | 65.80 | 66.34 | 65.27 | 65.98 | 251,048 | -0.01(-0.01%) |
Oct 18, 2018 | 65.95 | 66.58 | 65.06 | 65.99 | 331,846 | -0.34(-0.51%) |
Oct 17, 2018 | 67.15 | 67.15 | 65.51 | 66.33 | 226,204 | -0.95(-1.41%) |
Oct 16, 2018 | 65.90 | 67.42 | 64.99 | 67.28 | 319,659 | +2.02(+3.09%) |
Oct 15, 2018 | 65.46 | 66.03 | 65.04 | 65.26 | 367,157 | -0.31(-0.48%) |
Oct 12, 2018 | 69.79 | 69.95 | 64.08 | 65.57 | 916,222 | -3.49(-5.06%) |
Oct 11, 2018 | 70.27 | 70.31 | 68.18 | 69.06 | 809,885 | -1.22(-1.73%) |
Oct 10, 2018 | 72.71 | 73.35 | 70.06 | 70.28 | 393,777 | -2.93(-4.00%) |
Oct 09, 2018 | 72.40 | 73.41 | 72.00 | 73.21 | 317,661 | +0.59(+0.81%) |
Oct 08, 2018 | 71.03 | 73.11 | 71.03 | 72.62 | 447,406 | +1.38(+1.93%) |
Oct 05, 2018 | 71.14 | 71.66 | 70.31 | 71.24 | 277,015 | +0.28(+0.39%) |
Oct 04, 2018 | 70.34 | 71.28 | 70.34 | 70.97 | 171,050 | +0.43(+0.61%) |
Oct 03, 2018 | 70.14 | 71.02 | 69.87 | 70.54 | 143,508 | +0.62(+0.88%) |
Oct 02, 2018 | 69.49 | 70.15 | 69.05 | 69.92 | 187,626 | +0.47(+0.68%) |
Oct 01, 2018 | 72.30 | 72.30 | 69.28 | 69.45 | 302,185 | -2.43(-3.38%) |
Sep 28, 2018 | 70.81 | 72.10 | 70.63 | 71.88 | 271,195 | +0.76(+1.07%) |
Sep 27, 2018 | 71.30 | 71.70 | 70.58 | 71.12 | 184,631 | -0.18(-0.25%) |
Sep 26, 2018 | 71.65 | 72.19 | 70.83 | 71.30 | 376,123 | -0.18(-0.25%) |
Sep 25, 2018 | 70.54 | 71.65 | 70.40 | 71.48 | 210,518 | +1.25(+1.78%) |
Sep 24, 2018 | 71.97 | 72.10 | 70.23 | 70.23 | 388,504 | -1.79(-2.48%) |
Sep 21, 2018 | 71.74 | 72.28 | 71.65 | 72.01 | 845,597 | +0.00(+0.00%) |
Sep 20, 2018 | 71.88 | 72.10 | 71.25 | 72.01 | 275,278 | +0.13(+0.19%) |
Sep 19, 2018 | 72.41 | 72.77 | 71.70 | 71.88 | 360,138 | -0.54(-0.74%) |
Sep 18, 2018 | 73.22 | 73.49 | 72.28 | 72.41 | 430,715 | -0.85(-1.16%) |
Sep 17, 2018 | 76.12 | 76.12 | 73.17 | 73.26 | 342,765 | -3.04(-3.98%) |
Sep 14, 2018 | 74.78 | 77.15 | 74.71 | 76.30 | 408,863 | +2.14(+2.89%) |
Sep 13, 2018 | 75.27 | 75.47 | 74.07 | 74.16 | 308,425 | -0.85(-1.13%) |
Sep 12, 2018 | 75.76 | 75.85 | 74.47 | 75.01 | 242,664 | -0.89(-1.18%) |
Sep 11, 2018 | 76.66 | 76.93 | 75.45 | 75.90 | 250,508 | -0.85(-1.11%) |
Sep 10, 2018 | 75.59 | 77.73 | 75.36 | 76.75 | 423,598 | +1.47(+1.96%) |
Sep 07, 2018 | 75.18 | 76.12 | 74.74 | 75.27 | 234,036 | -0.13(-0.18%) |
Sep 06, 2018 | 74.25 | 75.85 | 74.25 | 75.41 | 461,982 | +1.43(+1.93%) |
Sep 05, 2018 | 73.17 | 74.11 | 72.86 | 73.98 | 258,137 | +0.63(+0.85%) |
Sep 04, 2018 | 72.82 | 73.58 | 72.15 | 73.35 | 198,449 | +0.67(+0.92%) |
Aug 31, 2018 | 72.68 | 72.68 | 72.68 | 0 | +0.31(+0.43%) | |
Aug 30, 2018 | 72.46 | 73.13 | 72.19 | 72.37 | 260,493 | -0.36(-0.49%) |
Aug 29, 2018 | 72.24 | 73.22 | 71.57 | 72.73 | 220,524 | +0.76(+1.06%) |
Aug 28, 2018 | 72.15 | 72.73 | 71.88 | 71.97 | 154,027 | +0.00(+0.00%) |
Aug 27, 2018 | 71.48 | 72.41 | 71.16 | 71.97 | 207,233 | +0.76(+1.07%) |
Aug 24, 2018 | 70.31 | 71.61 | 70.05 | 71.21 | 275,896 | +1.07(+1.53%) |
Aug 23, 2018 | 70.90 | 71.10 | 69.47 | 70.14 | 197,922 | -0.89(-1.26%) |
Aug 22, 2018 | 70.72 | 71.21 | 70.29 | 71.03 | 191,040 | +0.09(+0.13%) |
Aug 21, 2018 | 70.36 | 71.79 | 70.36 | 70.94 | 169,401 | +0.40(+0.57%) |
Aug 20, 2018 | 70.45 | 71.12 | 69.87 | 70.54 | 198,971 | +0.31(+0.45%) |
Aug 17, 2018 | 69.73 | 70.67 | 69.73 | 70.23 | 192,847 | +0.31(+0.45%) |
Aug 16, 2018 | 69.69 | 71.01 | 69.33 | 69.91 | 298,142 | +0.58(+0.84%) |
Aug 15, 2018 | 68.93 | 69.69 | 68.84 | 69.33 | 267,209 | -0.04(-0.06%) |
Aug 14, 2018 | 68.75 | 69.78 | 68.57 | 69.38 | 176,637 | +0.63(+0.91%) |
Aug 13, 2018 | 68.62 | 69.20 | 68.44 | 68.75 | 270,265 | +0.13(+0.20%) |
Aug 10, 2018 | 68.13 | 68.97 | 67.63 | 68.62 | 143,040 | +0.17(+0.25%) |
Aug 09, 2018 | 69.29 | 69.52 | 68.40 | 68.45 | 158,027 | -0.49(-0.71%) |
Aug 08, 2018 | 68.14 | 69.29 | 67.56 | 68.94 | 194,812 | +1.11(+1.64%) |
Aug 07, 2018 | 69.47 | 69.92 | 67.78 | 67.82 | 378,194 | -1.87(-2.68%) |
Aug 06, 2018 | 71.16 | 71.16 | 69.34 | 69.69 | 326,244 | -1.38(-1.94%) |
Aug 03, 2018 | 70.90 | 71.65 | 70.54 | 71.07 | 241,056 | +0.13(+0.19%) |
Aug 02, 2018 | 69.96 | 71.39 | 69.69 | 70.94 | 294,078 | +0.71(+1.01%) |
Aug 01, 2018 | 71.07 | 71.48 | 68.85 | 70.23 | 713,612 | -0.85(-1.19%) |
Jul 31, 2018 | 70.50 | 72.19 | 68.76 | 71.07 | 685,471 | +1.47(+2.11%) |
Jul 30, 2018 | 66.18 | 70.36 | 65.33 | 69.61 | 542,221 | +2.89(+4.34%) |
Jul 27, 2018 | 67.29 | 67.87 | 66.67 | 66.71 | 399,590 | -0.89(-1.32%) |
Jul 26, 2018 | 66.40 | 67.87 | 66.40 | 67.60 | 330,652 | +1.56(+2.36%) |
Jul 25, 2018 | 65.95 | 66.35 | 64.77 | 66.04 | 316,732 | +0.31(+0.47%) |
Jul 24, 2018 | 65.95 | 66.49 | 65.42 | 65.73 | 251,797 | -0.13(-0.20%) |
Jul 23, 2018 | 66.00 | 66.76 | 65.46 | 65.86 | 350,921 | -0.22(-0.34%) |
Jul 20, 2018 | 67.69 | 67.82 | 65.95 | 66.09 | 313,634 | -1.56(-2.30%) |
Jul 19, 2018 | 67.16 | 68.22 | 66.98 | 67.65 | 566,869 | +0.13(+0.20%) |
Jul 18, 2018 | 66.71 | 68.14 | 66.00 | 67.51 | 625,142 | +0.27(+0.40%) |
Jul 17, 2018 | 67.02 | 67.36 | 66.18 | 67.24 | 379,672 | +0.31(+0.47%) |
Jul 16, 2018 | 65.24 | 66.98 | 65.24 | 66.93 | 519,003 | +1.78(+2.73%) |
Jul 13, 2018 | 63.77 | 66.84 | 63.59 | 65.15 | 567,693 | +1.47(+2.31%) |
Jul 12, 2018 | 63.37 | 63.97 | 62.57 | 63.68 | 1,017,653 | +0.85(+1.35%) |
Jul 11, 2018 | 62.84 | 63.78 | 62.84 | 62.84 | 858,770 | -0.67(-1.05%) |
Jul 10, 2018 | 64.53 | 64.80 | 63.15 | 63.50 | 479,434 | -0.98(-1.52%) |
Jul 09, 2018 | 64.17 | 65.24 | 63.91 | 64.48 | 533,460 | +0.53(+0.84%) |
Jul 06, 2018 | 65.06 | 65.24 | 63.59 | 63.95 | 564,345 | -1.38(-2.11%) |
Jul 05, 2018 | 67.73 | 67.73 | 64.06 | 65.33 | 3,122,761 | -2.09(-3.10%) |
Jul 03, 2018 | 67.42 | 67.42 | 67.42 | 0 | -0.04(-0.07%) | |
Jul 02, 2018 | 66.80 | 67.73 | 66.38 | 67.47 | 470,292 | +0.09(+0.13%) |
Jun 29, 2018 | 67.24 | 68.00 | 66.98 | 67.38 | 509,520 | +0.36(+0.53%) |
Jun 28, 2018 | 65.24 | 67.07 | 64.75 | 67.02 | 356,517 | +1.78(+2.73%) |
Jun 27, 2018 | 66.13 | 66.53 | 65.11 | 65.24 | 274,348 | -1.11(-1.68%) |
Jun 26, 2018 | 67.11 | 67.16 | 66.27 | 66.35 | 291,685 | -0.49(-0.73%) |
Jun 25, 2018 | 67.60 | 68.27 | 66.04 | 66.84 | 348,265 | -0.71(-1.05%) |
Jun 22, 2018 | 68.67 | 69.47 | 67.42 | 67.56 | 916,050 | -0.85(-1.24%) |
Jun 21, 2018 | 69.78 | 69.78 | 67.91 | 68.40 | 257,405 | -1.29(-1.85%) |
Jun 20, 2018 | 70.45 | 70.85 | 69.47 | 69.69 | 451,247 | -0.53(-0.76%) |
Jun 19, 2018 | 67.96 | 70.50 | 67.78 | 70.23 | 432,023 | +1.78(+2.60%) |
Jun 18, 2018 | 67.42 | 68.54 | 66.71 | 68.45 | 366,969 | +1.38(+2.06%) |
Jun 15, 2018 | 68.80 | 66.91 | 67.07 | 703,349 | -1.74(-2.52%) | |
Jun 14, 2018 | 70.10 | 70.10 | 68.14 | 68.80 | 292,389 | -0.94(-1.34%) |
Jun 13, 2018 | 70.14 | 70.54 | 69.07 | 69.74 | 265,252 | -0.31(-0.44%) |
Jun 12, 2018 | 71.48 | 72.28 | 69.78 | 70.05 | 212,632 | -1.56(-2.18%) |
Jun 11, 2018 | 72.68 | 73.17 | 71.56 | 71.61 | 450,107 | -0.98(-1.35%) |
Jun 08, 2018 | 71.70 | 73.50 | 71.70 | 72.59 | 298,301 | +0.89(+1.24%) |
Jun 07, 2018 | 71.30 | 71.92 | 71.03 | 71.70 | 300,432 | +0.18(+0.25%) |
Jun 06, 2018 | 71.52 | 256,784 | +1.02(+1.45%) | |||
Jun 05, 2018 | 70.45 | 71.25 | 69.47 | 70.50 | 260,342 | +0.13(+0.19%) |
Jun 04, 2018 | 69.20 | 70.45 | 68.80 | 70.36 | 269,294 | +1.34(+1.94%) |
Jun 01, 2018 | 69.96 | 69.96 | 68.94 | 69.03 | 280,339 | +0.04(+0.06%) |
May 31, 2018 | 70.54 | 70.63 | 68.76 | 68.98 | 315,851 | -1.74(-2.46%) |
May 30, 2018 | 69.29 | 71.30 | 68.94 | 70.72 | 257,024 | +2.05(+2.98%) |
May 29, 2018 | 67.47 | 68.98 | 67.29 | 68.67 | 253,805 | +0.85(+1.25%) |
May 25, 2018 | 67.82 | 67.82 | 67.82 | 0 | -0.71(-1.04%) | |
May 24, 2018 | 68.76 | 68.76 | 67.24 | 68.54 | 327,014 | -0.36(-0.52%) |
May 23, 2018 | 69.34 | 69.65 | 68.36 | 68.89 | 290,636 | -0.53(-0.77%) |
May 22, 2018 | 70.18 | 70.18 | 69.43 | 69.43 | 463,958 | -0.58(-0.83%) |
May 21, 2018 | 68.58 | 70.18 | 68.58 | 70.01 | 333,007 | +1.83(+2.68%) |
May 18, 2018 | 67.60 | 68.40 | 67.11 | 68.18 | 249,803 | +0.71(+1.06%) |
May 17, 2018 | 66.44 | 67.51 | 66.41 | 67.47 | 295,194 | +0.89(+1.34%) |
May 16, 2018 | 65.64 | 66.80 | 65.02 | 66.58 | 416,173 | +1.11(+1.70%) |
May 15, 2018 | 65.15 | 65.60 | 64.93 | 65.46 | 278,416 | +0.18(+0.27%) |
May 14, 2018 | 65.60 | 65.78 | 65.02 | 65.29 | 369,404 | -0.27(-0.41%) |
May 11, 2018 | 65.29 | 66.00 | 65.20 | 65.55 | 342,177 | +0.17(+0.26%) |
May 10, 2018 | 66.32 | 66.36 | 64.98 | 65.38 | 319,917 | -0.62(-0.94%) |
May 09, 2018 | 65.52 | 66.36 | 64.63 | 66.00 | 324,640 | +0.58(+0.88%) |
May 08, 2018 | 65.69 | 66.09 | 65.29 | 65.43 | 323,948 | -0.40(-0.61%) |
May 07, 2018 | 64.50 | 66.14 | 63.65 | 65.83 | 450,743 | +2.40(+3.78%) |
May 04, 2018 | 61.30 | 64.14 | 61.12 | 63.43 | 276,003 | +1.95(+3.18%) |
May 03, 2018 | 61.26 | 61.57 | 60.50 | 61.48 | 448,822 | +0.18(+0.29%) |
May 02, 2018 | 61.48 | 61.48 | 60.55 | 61.30 | 422,633 | -0.09(-0.14%) |