Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 79.12 | 79.33 | 74.87 | 76.20 | 869,817 | -2.64(-3.35%) |
Apr 29, 2019 | 80.48 | 80.92 | 78.43 | 78.84 | 479,684 | -1.68(-2.09%) |
Apr 26, 2019 | 80.83 | 81.78 | 78.36 | 80.52 | 496,472 | +0.22(+0.28%) |
Apr 25, 2019 | 78.95 | 80.99 | 78.38 | 80.30 | 322,902 | +1.40(+1.78%) |
Apr 24, 2019 | 76.72 | 79.66 | 76.72 | 78.90 | 304,950 | +1.98(+2.57%) |
Apr 23, 2019 | 76.07 | 78.36 | 76.07 | 76.92 | 292,791 | +1.13(+1.49%) |
Apr 22, 2019 | 76.11 | 76.39 | 74.46 | 75.80 | 317,393 | -0.34(-0.45%) |
Apr 18, 2019 | 74.71 | 77.26 | 74.47 | 76.14 | 224,907 | +1.19(+1.59%) |
Apr 17, 2019 | 76.46 | 77.25 | 74.71 | 74.95 | 413,915 | -1.42(-1.86%) |
Apr 16, 2019 | 77.18 | 77.39 | 73.76 | 76.36 | 701,144 | -0.54(-0.70%) |
Apr 15, 2019 | 77.81 | 78.83 | 76.84 | 76.90 | 349,696 | -0.99(-1.27%) |
Apr 12, 2019 | 78.33 | 78.79 | 75.68 | 77.89 | 494,843 | -0.16(-0.21%) |
Apr 11, 2019 | 80.12 | 81.26 | 77.82 | 78.06 | 474,819 | -1.62(-2.03%) |
Apr 10, 2019 | 78.38 | 79.79 | 77.33 | 79.67 | 386,695 | +1.42(+1.81%) |
Apr 09, 2019 | 80.31 | 81.05 | 78.10 | 78.25 | 635,495 | -2.11(-2.62%) |
Apr 08, 2019 | 80.08 | 80.70 | 78.70 | 80.36 | 400,307 | -0.13(-0.16%) |
Apr 05, 2019 | 80.03 | 81.54 | 80.03 | 80.49 | 405,020 | +0.66(+0.83%) |
Apr 04, 2019 | 78.69 | 80.06 | 78.04 | 79.83 | 320,775 | +1.23(+1.56%) |
Apr 03, 2019 | 79.56 | 79.84 | 77.59 | 78.60 | 514,666 | -0.34(-0.44%) |
Apr 02, 2019 | 79.41 | 79.85 | 77.67 | 78.94 | 519,583 | -0.35(-0.44%) |
Apr 01, 2019 | 78.60 | 80.11 | 78.60 | 79.29 | 401,314 | +0.83(+1.06%) |
Mar 29, 2019 | 78.01 | 79.02 | 77.48 | 78.46 | 409,907 | +0.66(+0.85%) |
Mar 28, 2019 | 76.02 | 77.80 | 76.02 | 77.80 | 509,236 | +2.29(+3.04%) |
Mar 27, 2019 | 74.49 | 75.91 | 73.70 | 75.50 | 393,432 | +1.14(+1.54%) |
Mar 26, 2019 | 74.64 | 76.43 | 73.86 | 74.36 | 333,247 | +0.03(+0.03%) |
Mar 25, 2019 | 73.44 | 75.19 | 72.32 | 74.33 | 409,830 | +0.58(+0.78%) |
Mar 22, 2019 | 75.80 | 75.80 | 73.33 | 73.76 | 567,214 | -2.00(-2.64%) |
Mar 21, 2019 | 71.90 | 76.25 | 71.90 | 75.76 | 747,452 | +4.35(+6.09%) |
Mar 20, 2019 | 73.62 | 73.76 | 70.75 | 71.41 | 315,470 | -1.71(-2.34%) |
Mar 19, 2019 | 73.89 | 74.25 | 72.34 | 73.12 | 535,306 | -0.60(-0.82%) |
Mar 18, 2019 | 74.41 | 75.03 | 73.03 | 73.72 | 586,041 | -0.43(-0.59%) |
Mar 15, 2019 | 77.22 | 77.69 | 73.98 | 74.16 | 737,622 | -2.74(-3.56%) |
Mar 14, 2019 | 77.52 | 79.69 | 76.30 | 76.90 | 535,951 | -0.41(-0.53%) |
Mar 13, 2019 | 76.71 | 77.54 | 75.63 | 77.31 | 343,797 | +0.72(+0.94%) |
Mar 12, 2019 | 76.80 | 77.42 | 76.29 | 76.59 | 342,428 | -0.43(-0.56%) |
Mar 11, 2019 | 77.98 | 78.07 | 76.56 | 77.02 | 460,341 | -1.42(-1.80%) |
Mar 08, 2019 | 79.51 | 79.77 | 77.77 | 78.44 | 381,654 | -1.42(-1.77%) |
Mar 07, 2019 | 80.61 | 80.90 | 78.99 | 79.85 | 327,970 | -0.41(-0.51%) |
Mar 06, 2019 | 82.36 | 82.66 | 79.75 | 80.26 | 712,080 | -2.13(-2.59%) |
Mar 05, 2019 | 83.82 | 83.92 | 81.99 | 82.40 | 263,946 | -1.42(-1.70%) |
Mar 04, 2019 | 84.31 | 84.83 | 82.88 | 83.82 | 440,317 | -0.59(-0.70%) |
Mar 01, 2019 | 85.16 | 85.16 | 82.82 | 84.41 | 484,867 | -0.17(-0.20%) |
Feb 28, 2019 | 82.94 | 84.90 | 82.07 | 84.58 | 266,667 | +1.64(+1.97%) |
Feb 27, 2019 | 82.59 | 83.56 | 82.21 | 82.94 | 460,680 | +0.08(+0.09%) |
Feb 26, 2019 | 84.41 | 84.58 | 82.59 | 82.86 | 510,364 | -1.52(-1.80%) |
Feb 25, 2019 | 85.17 | 86.27 | 84.04 | 84.38 | 506,853 | -0.77(-0.90%) |
Feb 22, 2019 | 85.26 | 85.93 | 82.56 | 85.15 | 687,657 | +0.32(+0.38%) |
Feb 21, 2019 | 80.78 | 85.05 | 80.71 | 84.83 | 1,629,287 | +9.36(+12.41%) |
Feb 20, 2019 | 74.47 | 75.58 | 74.18 | 75.46 | 396,656 | +0.86(+1.15%) |
Feb 19, 2019 | 74.43 | 75.05 | 73.24 | 74.60 | 456,736 | +0.09(+0.11%) |
Feb 15, 2019 | 74.27 | 76.09 | 74.27 | 74.52 | 364,881 | +0.86(+1.17%) |
Feb 14, 2019 | 73.08 | 74.63 | 72.49 | 73.66 | 302,230 | +0.88(+1.21%) |
Feb 13, 2019 | 72.57 | 73.41 | 71.64 | 72.78 | 317,338 | +0.96(+1.34%) |
Feb 12, 2019 | 71.88 | 73.13 | 71.32 | 71.81 | 267,957 | +0.23(+0.32%) |
Feb 11, 2019 | 69.10 | 72.00 | 68.69 | 71.58 | 464,000 | +2.91(+4.23%) |
Feb 08, 2019 | 68.70 | 70.14 | 67.94 | 68.68 | 252,285 | -0.20(-0.30%) |
Feb 07, 2019 | 68.72 | 70.28 | 68.38 | 68.88 | 269,132 | -0.05(-0.07%) |
Feb 06, 2019 | 69.08 | 69.40 | 68.22 | 68.93 | 218,680 | +0.10(+0.15%) |
Feb 05, 2019 | 68.84 | 69.34 | 67.71 | 68.83 | 314,564 | +0.06(+0.09%) |
Feb 04, 2019 | 67.35 | 69.59 | 67.14 | 68.77 | 354,082 | +1.63(+2.43%) |
Feb 01, 2019 | 66.92 | 68.88 | 65.51 | 67.14 | 397,253 | +2.11(+3.25%) |
Jan 31, 2019 | 65.33 | 65.95 | 64.46 | 65.03 | 272,201 | -0.36(-0.55%) |
Jan 30, 2019 | 65.47 | 66.23 | 64.45 | 65.39 | 250,053 | +0.22(+0.34%) |
Jan 29, 2019 | 66.61 | 66.65 | 63.19 | 65.16 | 394,855 | -1.65(-2.48%) |
Jan 28, 2019 | 67.21 | 67.94 | 66.59 | 66.82 | 405,036 | -0.74(-1.10%) |
Jan 25, 2019 | 68.32 | 68.98 | 66.24 | 67.56 | 313,040 | -0.14(-0.20%) |
Jan 24, 2019 | 66.49 | 68.16 | 64.65 | 67.70 | 373,177 | +1.21(+1.82%) |
Jan 23, 2019 | 65.68 | 67.91 | 65.60 | 66.49 | 262,498 | +1.01(+1.55%) |
Jan 22, 2019 | 67.06 | 67.46 | 64.24 | 65.47 | 314,162 | -1.58(-2.35%) |
Jan 18, 2019 | 67.99 | 68.22 | 66.82 | 67.05 | 250,291 | -0.63(-0.93%) |
Jan 17, 2019 | 66.78 | 69.07 | 66.78 | 67.68 | 252,779 | +0.74(+1.11%) |
Jan 16, 2019 | 64.91 | 67.28 | 64.24 | 66.94 | 389,253 | +2.48(+3.85%) |
Jan 15, 2019 | 68.73 | 69.10 | 63.39 | 64.46 | 449,013 | -3.90(-5.71%) |
Jan 14, 2019 | 70.12 | 71.23 | 68.16 | 68.36 | 503,857 | -1.50(-2.15%) |
Jan 11, 2019 | 66.95 | 69.90 | 66.95 | 69.86 | 483,342 | +2.87(+4.29%) |
Jan 10, 2019 | 66.69 | 67.33 | 65.51 | 66.99 | 352,104 | +0.19(+0.28%) |
Jan 09, 2019 | 65.58 | 66.87 | 64.57 | 66.80 | 378,169 | +1.48(+2.27%) |
Jan 08, 2019 | 63.60 | 65.47 | 63.51 | 65.32 | 398,605 | +2.18(+3.46%) |
Jan 07, 2019 | 60.74 | 63.69 | 60.11 | 63.14 | 499,950 | +2.67(+4.41%) |
Jan 04, 2019 | 59.30 | 62.40 | 58.35 | 60.47 | 446,162 | +1.82(+3.10%) |
Jan 03, 2019 | 58.16 | 59.18 | 56.61 | 58.65 | 430,519 | -0.04(-0.07%) |
Jan 02, 2019 | 56.80 | 59.98 | 55.96 | 58.69 | 673,909 | +1.28(+2.23%) |
Dec 31, 2018 | 57.90 | 58.84 | 56.82 | 57.41 | 397,370 | -0.27(-0.47%) |
Dec 28, 2018 | 58.69 | 59.57 | 57.06 | 57.69 | 404,877 | -0.78(-1.33%) |
Dec 27, 2018 | 58.60 | 59.49 | 56.82 | 58.46 | 448,231 | -0.74(-1.25%) |
Dec 26, 2018 | 57.81 | 59.20 | 56.73 | 59.20 | 349,310 | +1.39(+2.40%) |
Dec 24, 2018 | 58.83 | 59.36 | 57.63 | 57.82 | 203,728 | -1.61(-2.71%) |
Dec 21, 2018 | 60.39 | 62.26 | 59.26 | 59.43 | 934,313 | -1.10(-1.82%) |
Dec 20, 2018 | 64.18 | 64.27 | 59.80 | 60.53 | 430,175 | -3.79(-5.89%) |
Dec 19, 2018 | 65.16 | 66.41 | 63.85 | 64.31 | 347,422 | -0.38(-0.59%) |
Dec 18, 2018 | 65.74 | 65.74 | 63.81 | 64.70 | 445,204 | +0.09(+0.14%) |
Dec 17, 2018 | 69.41 | 69.41 | 64.21 | 64.60 | 468,179 | -4.78(-6.89%) |
Dec 14, 2018 | 71.38 | 71.38 | 69.08 | 69.38 | 236,404 | -2.49(-3.47%) |
Dec 13, 2018 | 70.32 | 72.67 | 70.17 | 71.87 | 408,224 | +1.94(+2.78%) |
Dec 12, 2018 | 69.11 | 70.48 | 68.51 | 69.93 | 221,118 | +1.05(+1.52%) |
Dec 11, 2018 | 74.11 | 74.11 | 67.91 | 68.88 | 279,521 | -4.78(-6.49%) |
Dec 10, 2018 | 74.69 | 75.65 | 73.10 | 73.66 | 211,529 | -1.18(-1.57%) |
Dec 07, 2018 | 75.12 | 76.50 | 73.57 | 74.83 | 363,299 | -0.42(-0.56%) |
Dec 06, 2018 | 73.75 | 75.42 | 72.38 | 75.26 | 329,604 | +1.48(+2.01%) |
Dec 04, 2018 | 73.52 | 75.24 | 73.22 | 73.78 | 271,764 | +0.21(+0.29%) |
Dec 03, 2018 | 75.87 | 75.99 | 71.74 | 73.57 | 311,505 | -1.84(-2.44%) |
Nov 30, 2018 | 77.43 | 77.85 | 74.32 | 75.41 | 372,641 | -1.85(-2.40%) |
Nov 29, 2018 | 77.22 | 78.09 | 76.10 | 77.26 | 173,795 | -0.38(-0.49%) |
Nov 28, 2018 | 75.60 | 77.78 | 74.80 | 77.64 | 266,953 | +2.49(+3.32%) |
Nov 27, 2018 | 74.38 | 76.59 | 74.35 | 75.15 | 216,714 | +0.71(+0.95%) |
Nov 26, 2018 | 74.74 | 75.18 | 73.19 | 74.44 | 240,665 | -0.13(-0.17%) |
Nov 23, 2018 | 74.62 | 76.10 | 74.03 | 74.56 | 97,210 | -0.83(-1.10%) |
Nov 21, 2018 | 75.39 | 75.39 | 75.39 | 0 | +1.94(+2.64%) | |
Nov 20, 2018 | 72.14 | 74.28 | 71.74 | 73.46 | 334,212 | +0.44(+0.60%) |
Nov 19, 2018 | 72.77 | 74.65 | 72.32 | 73.02 | 403,284 | +0.00(+0.00%) |
Nov 16, 2018 | 76.75 | 76.95 | 72.08 | 73.02 | 461,101 | -4.29(-5.55%) |
Nov 15, 2018 | 77.43 | 77.74 | 75.12 | 77.30 | 260,846 | -0.52(-0.66%) |
Nov 14, 2018 | 77.85 | 78.83 | 76.73 | 77.82 | 324,943 | +0.29(+0.37%) |
Nov 13, 2018 | 79.59 | 79.98 | 77.28 | 77.53 | 241,728 | -1.76(-2.22%) |
Nov 12, 2018 | 78.81 | 80.41 | 78.04 | 79.29 | 224,789 | +0.31(+0.40%) |
Nov 09, 2018 | 77.76 | 79.19 | 76.67 | 78.98 | 255,089 | +1.22(+1.57%) |
Nov 08, 2018 | 77.00 | 78.69 | 76.35 | 77.76 | 185,399 | +0.76(+0.99%) |
Nov 07, 2018 | 75.71 | 77.38 | 74.62 | 77.00 | 309,105 | +1.37(+1.81%) |
Nov 06, 2018 | 77.19 | 78.01 | 75.04 | 75.63 | 330,052 | -1.62(-2.10%) |
Nov 05, 2018 | 73.88 | 77.87 | 73.88 | 77.25 | 538,795 | +3.39(+4.59%) |
Nov 02, 2018 | 72.90 | 74.08 | 71.76 | 73.86 | 384,941 | +1.40(+1.93%) |
Nov 01, 2018 | 70.55 | 74.10 | 70.55 | 72.47 | 740,171 | +3.94(+5.75%) |
Oct 31, 2018 | 69.36 | 71.37 | 64.68 | 68.53 | 666,105 | +1.18(+1.76%) |
Oct 30, 2018 | 63.72 | 69.56 | 63.55 | 67.34 | 613,963 | +2.39(+3.68%) |
Oct 29, 2018 | 68.00 | 68.49 | 64.39 | 64.95 | 457,438 | -2.11(-3.14%) |
Oct 26, 2018 | 66.91 | 67.86 | 64.53 | 67.05 | 314,693 | -0.55(-0.81%) |
Oct 25, 2018 | 67.76 | 69.74 | 66.80 | 67.60 | 571,019 | -0.10(-0.15%) |
Oct 24, 2018 | 67.82 | 68.94 | 67.60 | 67.71 | 551,731 | -0.48(-0.71%) |
Oct 23, 2018 | 71.27 | 72.53 | 65.61 | 68.19 | 789,816 | -3.52(-4.91%) |
Oct 22, 2018 | 71.71 | 72.84 | 71.51 | 71.71 | 198,020 | +0.02(+0.02%) |
Oct 19, 2018 | 73.45 | 73.88 | 70.57 | 71.69 | 387,779 | -1.68(-2.29%) |
Oct 18, 2018 | 74.99 | 75.97 | 72.51 | 73.37 | 319,593 | -1.62(-2.16%) |
Oct 17, 2018 | 73.50 | 75.16 | 72.36 | 74.99 | 407,137 | +1.70(+2.32%) |
Oct 16, 2018 | 70.27 | 73.94 | 69.84 | 73.30 | 508,940 | +3.10(+4.42%) |
Oct 15, 2018 | 67.30 | 71.22 | 67.13 | 70.19 | 596,061 | +2.88(+4.27%) |
Oct 12, 2018 | 64.99 | 68.07 | 64.68 | 67.32 | 441,470 | +3.23(+5.04%) |
Oct 11, 2018 | 65.98 | 66.17 | 63.76 | 64.09 | 271,258 | -1.90(-2.88%) |
Oct 10, 2018 | 66.01 | 66.74 | 64.74 | 65.99 | 263,271 | +0.05(+0.08%) |
Oct 09, 2018 | 66.01 | 67.95 | 65.09 | 65.94 | 264,397 | +0.13(+0.19%) |
Oct 08, 2018 | 64.55 | 66.26 | 63.99 | 65.81 | 262,612 | +1.23(+1.91%) |
Oct 05, 2018 | 64.61 | 65.80 | 63.83 | 64.58 | 250,832 | -0.28(-0.43%) |
Oct 04, 2018 | 63.18 | 65.52 | 63.08 | 64.86 | 401,094 | +1.44(+2.27%) |
Oct 03, 2018 | 64.08 | 64.52 | 63.17 | 63.42 | 410,949 | -0.58(-0.91%) |
Oct 02, 2018 | 67.17 | 67.17 | 63.73 | 64.00 | 493,267 | -3.08(-4.59%) |
Oct 01, 2018 | 68.72 | 69.12 | 66.77 | 67.08 | 308,153 | -1.67(-2.44%) |
Sep 28, 2018 | 70.40 | 71.36 | 68.59 | 68.75 | 366,728 | -1.21(-1.73%) |
Sep 27, 2018 | 69.62 | 70.82 | 69.24 | 69.96 | 252,187 | +0.19(+0.28%) |
Sep 26, 2018 | 68.81 | 70.10 | 68.66 | 69.77 | 252,776 | +1.24(+1.81%) |
Sep 25, 2018 | 68.31 | 69.52 | 68.31 | 68.53 | 177,356 | +0.36(+0.52%) |
Sep 24, 2018 | 68.42 | 69.06 | 67.22 | 68.17 | 242,820 | -0.41(-0.59%) |
Sep 21, 2018 | 68.37 | 69.76 | 68.24 | 68.58 | 415,689 | +0.08(+0.12%) |
Sep 20, 2018 | 67.99 | 68.83 | 67.11 | 68.49 | 300,944 | +1.01(+1.49%) |
Sep 19, 2018 | 68.71 | 68.92 | 66.67 | 67.49 | 298,143 | -1.16(-1.69%) |
Sep 18, 2018 | 68.57 | 70.48 | 68.29 | 68.64 | 389,629 | -0.39(-0.56%) |
Sep 17, 2018 | 69.06 | 70.49 | 68.28 | 69.03 | 385,483 | -0.13(-0.19%) |
Sep 14, 2018 | 67.25 | 69.27 | 67.25 | 69.16 | 497,573 | +1.82(+2.70%) |
Sep 13, 2018 | 68.01 | 68.01 | 65.26 | 67.34 | 642,167 | -0.33(-0.48%) |
Sep 12, 2018 | 71.27 | 71.27 | 67.51 | 67.67 | 560,576 | -3.65(-5.12%) |
Sep 11, 2018 | 70.31 | 73.02 | 69.42 | 71.32 | 502,979 | +0.85(+1.20%) |
Sep 10, 2018 | 75.84 | 76.22 | 70.43 | 70.47 | 913,193 | -6.45(-8.39%) |
Sep 07, 2018 | 77.45 | 77.97 | 76.83 | 76.93 | 816,496 | -0.60(-0.78%) |
Sep 06, 2018 | 74.33 | 79.71 | 74.03 | 77.53 | 944,526 | +3.40(+4.58%) |
Sep 05, 2018 | 71.65 | 75.06 | 71.60 | 74.13 | 548,726 | +2.58(+3.61%) |
Sep 04, 2018 | 70.83 | 71.77 | 69.92 | 71.55 | 302,337 | +1.55(+2.22%) |
Aug 31, 2018 | 70.00 | 70.00 | 70.00 | 0 | -0.44(-0.63%) | |
Aug 30, 2018 | 68.49 | 71.32 | 68.43 | 70.44 | 459,707 | +1.81(+2.64%) |
Aug 29, 2018 | 68.64 | 69.17 | 68.29 | 68.63 | 192,287 | -0.10(-0.15%) |
Aug 28, 2018 | 68.37 | 69.03 | 67.75 | 68.73 | 272,620 | +0.32(+0.47%) |
Aug 27, 2018 | 68.07 | 68.99 | 68.04 | 68.41 | 340,334 | +0.49(+0.72%) |
Aug 24, 2018 | 67.44 | 68.02 | 66.72 | 67.92 | 605,787 | +0.63(+0.94%) |
Aug 23, 2018 | 66.92 | 68.06 | 66.81 | 67.29 | 288,970 | +0.26(+0.39%) |
Aug 22, 2018 | 66.80 | 67.18 | 65.62 | 67.03 | 151,616 | +0.34(+0.52%) |
Aug 21, 2018 | 68.04 | 68.35 | 66.62 | 66.69 | 249,866 | -1.14(-1.68%) |
Aug 20, 2018 | 67.83 | 68.38 | 66.98 | 67.83 | 297,372 | +0.46(+0.69%) |
Aug 17, 2018 | 65.82 | 68.52 | 65.37 | 67.37 | 547,985 | +1.61(+2.45%) |
Aug 16, 2018 | 65.67 | 66.50 | 64.83 | 65.76 | 315,669 | +0.60(+0.93%) |
Aug 15, 2018 | 64.12 | 65.20 | 63.82 | 65.15 | 259,928 | +0.97(+1.52%) |
Aug 14, 2018 | 62.95 | 65.43 | 62.86 | 64.18 | 420,930 | +1.27(+2.01%) |
Aug 13, 2018 | 62.95 | 63.49 | 62.24 | 62.91 | 169,547 | +0.24(+0.39%) |
Aug 10, 2018 | 62.23 | 63.27 | 61.46 | 62.67 | 205,345 | +0.22(+0.35%) |
Aug 09, 2018 | 60.58 | 63.55 | 60.58 | 62.45 | 330,164 | +1.83(+3.02%) |
Aug 08, 2018 | 59.86 | 60.71 | 59.20 | 60.62 | 251,158 | +0.75(+1.25%) |
Aug 07, 2018 | 62.04 | 62.66 | 59.57 | 59.88 | 209,552 | -1.87(-3.03%) |
Aug 06, 2018 | 62.59 | 63.69 | 61.60 | 61.75 | 337,790 | -0.99(-1.58%) |
Aug 03, 2018 | 62.85 | 63.60 | 61.57 | 62.74 | 433,216 | +0.13(+0.21%) |
Aug 02, 2018 | 61.14 | 65.87 | 61.12 | 62.60 | 971,327 | +3.05(+5.11%) |
Aug 01, 2018 | 60.41 | 68.38 | 58.09 | 59.56 | 1,244,574 | -0.04(-0.07%) |
Jul 31, 2018 | 59.65 | 60.24 | 58.49 | 59.60 | 533,587 | -0.44(-0.74%) |
Jul 30, 2018 | 60.33 | 61.08 | 59.31 | 60.04 | 439,289 | -0.21(-0.35%) |
Jul 27, 2018 | 60.84 | 61.58 | 60.17 | 60.25 | 332,629 | -0.29(-0.49%) |
Jul 26, 2018 | 58.42 | 60.69 | 58.42 | 60.55 | 459,365 | +1.93(+3.29%) |
Jul 25, 2018 | 57.22 | 59.28 | 57.22 | 58.62 | 480,059 | +1.42(+2.48%) |
Jul 24, 2018 | 59.98 | 60.25 | 57.07 | 57.20 | 457,024 | -2.35(-3.95%) |
Jul 23, 2018 | 59.47 | 60.21 | 58.95 | 59.55 | 334,627 | -0.19(-0.32%) |
Jul 20, 2018 | 59.77 | 60.12 | 58.63 | 59.74 | 208,675 | +0.29(+0.49%) |
Jul 19, 2018 | 58.81 | 59.77 | 57.69 | 59.45 | 325,702 | +0.40(+0.68%) |
Jul 18, 2018 | 59.05 | 60.10 | 58.28 | 59.05 | 428,202 | -0.15(-0.26%) |
Jul 17, 2018 | 59.84 | 63.17 | 58.85 | 59.20 | 581,428 | -0.60(-1.00%) |
Jul 16, 2018 | 61.72 | 62.05 | 59.47 | 59.79 | 375,968 | -1.80(-2.92%) |
Jul 13, 2018 | 61.12 | 62.24 | 60.58 | 61.59 | 189,409 | +0.39(+0.64%) |
Jul 12, 2018 | 62.24 | 62.80 | 61.16 | 61.19 | 258,400 | -0.69(-1.11%) |
Jul 11, 2018 | 60.51 | 62.29 | 60.29 | 61.88 | 241,547 | +1.05(+1.72%) |
Jul 10, 2018 | 60.77 | 62.24 | 59.87 | 60.83 | 376,033 | -0.08(-0.14%) |
Jul 09, 2018 | 62.91 | 62.91 | 60.79 | 60.92 | 265,499 | -1.69(-2.69%) |
Jul 06, 2018 | 62.63 | 63.57 | 62.06 | 62.60 | 173,795 | -0.03(-0.05%) |
Jul 05, 2018 | 62.84 | 63.38 | 61.70 | 62.64 | 375,051 | +0.24(+0.39%) |
Jul 03, 2018 | 62.39 | 62.39 | 62.39 | 0 | -0.65(-1.04%) | |
Jul 02, 2018 | 62.51 | 63.27 | 61.18 | 63.05 | 301,290 | +0.29(+0.45%) |
Jun 29, 2018 | 65.43 | 65.66 | 62.74 | 62.76 | 270,317 | -2.37(-3.63%) |
Jun 28, 2018 | 64.92 | 65.79 | 64.49 | 65.13 | 282,243 | +0.16(+0.25%) |
Jun 27, 2018 | 68.83 | 69.32 | 64.89 | 64.97 | 610,875 | -3.97(-5.76%) |
Jun 26, 2018 | 67.65 | 69.23 | 66.61 | 68.94 | 328,761 | +1.37(+2.02%) |
Jun 25, 2018 | 67.73 | 67.98 | 67.03 | 67.57 | 424,064 | -0.28(-0.41%) |
Jun 22, 2018 | 65.74 | 68.50 | 65.32 | 67.85 | 722,943 | +2.18(+3.32%) |
Jun 21, 2018 | 64.89 | 65.72 | 64.61 | 65.67 | 328,430 | +1.63(+2.54%) |
Jun 20, 2018 | 64.16 | 64.75 | 63.55 | 64.04 | 263,408 | -0.18(-0.29%) |
Jun 19, 2018 | 63.71 | 64.77 | 62.81 | 64.22 | 289,163 | +0.29(+0.46%) |
Jun 18, 2018 | 63.16 | 64.07 | 62.52 | 63.93 | 370,584 | +0.65(+1.03%) |
Jun 15, 2018 | 63.77 | 61.58 | 63.28 | 530,154 | +1.70(+2.76%) | |
Jun 14, 2018 | 60.07 | 61.92 | 59.14 | 61.58 | 408,165 | +1.54(+2.56%) |
Jun 13, 2018 | 58.44 | 61.23 | 58.31 | 60.04 | 614,803 | +1.79(+3.07%) |
Jun 12, 2018 | 56.06 | 58.56 | 55.78 | 58.25 | 658,708 | +2.45(+4.40%) |
Jun 11, 2018 | 54.81 | 56.06 | 54.81 | 55.80 | 373,861 | +1.44(+2.65%) |
Jun 08, 2018 | 53.17 | 54.62 | 53.11 | 54.36 | 263,087 | +1.04(+1.95%) |
Jun 07, 2018 | 54.84 | 54.97 | 53.28 | 53.32 | 496,956 | -1.60(-2.91%) |
Jun 06, 2018 | 55.25 | 54.92 | 618,050 | +2.45(+4.68%) | ||
Jun 05, 2018 | 52.08 | 53.03 | 51.56 | 52.46 | 374,858 | +0.44(+0.85%) |
Jun 04, 2018 | 52.20 | 53.43 | 51.79 | 52.02 | 462,680 | -0.14(-0.27%) |
Jun 01, 2018 | 53.07 | 53.27 | 51.50 | 52.16 | 703,803 | -0.64(-1.21%) |
May 31, 2018 | 54.18 | 54.22 | 51.81 | 52.80 | 535,035 | -1.32(-2.44%) |
May 30, 2018 | 54.09 | 54.50 | 53.39 | 54.13 | 577,122 | +0.22(+0.40%) |
May 29, 2018 | 54.48 | 55.05 | 53.71 | 53.91 | 561,509 | -0.76(-1.39%) |
May 25, 2018 | 54.67 | 54.67 | 54.67 | 0 | -1.28(-2.29%) | |
May 24, 2018 | 55.29 | 56.51 | 54.14 | 55.95 | 370,593 | +0.66(+1.19%) |
May 23, 2018 | 55.95 | 56.08 | 55.00 | 55.29 | 683,620 | -1.22(-2.15%) |
May 22, 2018 | 56.81 | 57.21 | 56.20 | 56.51 | 321,271 | -0.24(-0.43%) |
May 21, 2018 | 56.54 | 57.80 | 56.19 | 56.75 | 454,757 | +0.38(+0.68%) |
May 18, 2018 | 60.04 | 60.04 | 55.46 | 56.36 | 642,012 | -3.50(-5.84%) |
May 17, 2018 | 58.54 | 60.13 | 58.54 | 59.86 | 369,693 | +1.10(+1.87%) |
May 16, 2018 | 58.69 | 60.08 | 58.00 | 58.76 | 355,859 | +0.06(+0.10%) |
May 15, 2018 | 57.98 | 58.96 | 57.48 | 58.70 | 405,374 | +0.47(+0.80%) |
May 14, 2018 | 62.27 | 62.45 | 56.96 | 58.24 | 967,049 | -4.16(-6.67%) |
May 11, 2018 | 64.54 | 64.70 | 62.22 | 62.40 | 401,073 | -1.89(-2.94%) |
May 10, 2018 | 63.89 | 65.22 | 63.89 | 64.29 | 232,924 | +0.62(+0.98%) |
May 09, 2018 | 64.79 | 65.42 | 63.45 | 63.66 | 393,238 | -1.27(-1.95%) |
May 08, 2018 | 62.41 | 65.29 | 62.41 | 64.93 | 475,006 | +1.91(+3.04%) |
May 07, 2018 | 64.48 | 64.79 | 62.61 | 63.01 | 524,794 | -1.51(-2.35%) |
May 04, 2018 | 62.25 | 65.11 | 62.16 | 64.53 | 579,787 | +2.11(+3.37%) |
May 03, 2018 | 65.70 | 65.70 | 61.90 | 62.42 | 685,132 | -3.10(-4.72%) |
May 02, 2018 | 62.46 | 68.06 | 58.01 | 65.52 | 1,667,508 | -0.74(-1.12%) |