Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.48 | 62.81 | 60.53 | 61.71 | 409,618 | -0.54(-0.87%) |
Apr 29, 2019 | 62.07 | 62.72 | 61.19 | 62.25 | 286,134 | +0.45(+0.73%) |
Apr 26, 2019 | 62.41 | 63.03 | 60.43 | 61.80 | 600,300 | -0.65(-1.04%) |
Apr 25, 2019 | 61.13 | 62.57 | 60.57 | 62.45 | 721,654 | +1.27(+2.08%) |
Apr 24, 2019 | 63.58 | 64.19 | 59.26 | 61.18 | 993,351 | -2.93(-4.57%) |
Apr 23, 2019 | 64.63 | 65.31 | 63.27 | 64.11 | 504,796 | -0.35(-0.54%) |
Apr 22, 2019 | 65.29 | 65.32 | 63.67 | 64.46 | 641,240 | -1.12(-1.71%) |
Apr 18, 2019 | 65.62 | 66.68 | 64.98 | 65.58 | 823,500 | -0.11(-0.17%) |
Apr 17, 2019 | 66.65 | 66.84 | 64.16 | 65.69 | 1,390,150 | -1.13(-1.69%) |
Apr 16, 2019 | 67.35 | 68.38 | 66.12 | 66.82 | 447,511 | -0.17(-0.25%) |
Apr 15, 2019 | 66.49 | 67.19 | 65.70 | 66.99 | 483,748 | +0.83(+1.25%) |
Apr 12, 2019 | 65.65 | 66.53 | 64.98 | 66.16 | 594,200 | +0.96(+1.47%) |
Apr 11, 2019 | 65.31 | 65.31 | 64.09 | 65.20 | 428,682 | -0.19(-0.29%) |
Apr 10, 2019 | 63.93 | 65.74 | 63.59 | 65.39 | 449,093 | +1.50(+2.35%) |
Apr 09, 2019 | 62.20 | 64.07 | 62.04 | 63.89 | 518,785 | +1.28(+2.04%) |
Apr 08, 2019 | 64.39 | 64.39 | 61.51 | 62.61 | 961,268 | -1.56(-2.43%) |
Apr 05, 2019 | 63.21 | 64.29 | 63.10 | 64.17 | 409,400 | +0.80(+1.26%) |
Apr 04, 2019 | 63.26 | 63.72 | 62.42 | 63.37 | 422,520 | +0.51(+0.81%) |
Apr 03, 2019 | 62.10 | 63.11 | 61.54 | 62.86 | 420,327 | +1.09(+1.76%) |
Apr 02, 2019 | 61.94 | 62.33 | 60.95 | 61.77 | 275,075 | -0.39(-0.63%) |
Apr 01, 2019 | 62.88 | 63.01 | 61.52 | 62.16 | 375,762 | -0.35(-0.56%) |
Mar 29, 2019 | 61.93 | 62.57 | 61.45 | 62.51 | 268,400 | +0.93(+1.51%) |
Mar 28, 2019 | 62.02 | 62.64 | 60.91 | 61.58 | 280,253 | -0.40(-0.65%) |
Mar 27, 2019 | 62.34 | 63.29 | 61.17 | 61.98 | 479,332 | -0.64(-1.02%) |
Mar 26, 2019 | 63.19 | 64.50 | 61.26 | 62.62 | 556,378 | +0.02(+0.03%) |
Mar 25, 2019 | 62.21 | 63.84 | 61.40 | 62.60 | 1,279,118 | +0.55(+0.89%) |
Mar 22, 2019 | 61.77 | 62.77 | 60.64 | 62.05 | 1,051,400 | +0.29(+0.47%) |
Mar 21, 2019 | 61.00 | 61.76 | 59.19 | 61.76 | 1,146,859 | +1.02(+1.68%) |
Mar 20, 2019 | 57.17 | 62.26 | 56.66 | 60.74 | 7,511,674 | +15.97(+35.67%) |
Mar 19, 2019 | 44.51 | 45.36 | 44.45 | 44.77 | 284,050 | +0.37(+0.83%) |
Mar 18, 2019 | 43.57 | 45.12 | 43.11 | 44.40 | 388,281 | +0.71(+1.63%) |
Mar 15, 2019 | 43.24 | 43.98 | 42.82 | 43.69 | 451,800 | +0.44(+1.02%) |
Mar 14, 2019 | 43.86 | 43.90 | 42.92 | 43.25 | 267,946 | -0.60(-1.37%) |
Mar 13, 2019 | 44.39 | 45.13 | 43.80 | 43.85 | 322,850 | -0.53(-1.19%) |
Mar 12, 2019 | 44.33 | 44.87 | 43.62 | 44.38 | 288,453 | +0.21(+0.48%) |
Mar 11, 2019 | 43.70 | 44.69 | 43.22 | 44.17 | 456,302 | +0.50(+1.14%) |
Mar 08, 2019 | 44.06 | 44.56 | 43.50 | 43.67 | 319,900 | -0.75(-1.69%) |
Mar 07, 2019 | 45.10 | 45.21 | 44.15 | 44.42 | 250,902 | -0.88(-1.94%) |
Mar 06, 2019 | 46.80 | 46.98 | 45.22 | 45.30 | 521,526 | -1.60(-3.41%) |
Mar 05, 2019 | 46.49 | 47.46 | 46.15 | 46.90 | 306,415 | +0.27(+0.58%) |
Mar 04, 2019 | 46.20 | 47.17 | 45.58 | 46.63 | 402,115 | +0.43(+0.93%) |
Mar 01, 2019 | 46.44 | 46.44 | 45.53 | 46.20 | 406,200 | +0.13(+0.28%) |
Feb 28, 2019 | 45.50 | 46.54 | 45.20 | 46.07 | 318,934 | +0.67(+1.48%) |
Feb 27, 2019 | 45.31 | 46.23 | 44.24 | 45.40 | 383,492 | +0.12(+0.27%) |
Feb 26, 2019 | 43.72 | 46.00 | 43.67 | 45.28 | 549,107 | +1.15(+2.61%) |
Feb 25, 2019 | 43.22 | 45.06 | 43.22 | 44.13 | 497,089 | +1.12(+2.60%) |
Feb 22, 2019 | 42.60 | 44.41 | 41.25 | 43.01 | 1,908,000 | -4.37(-9.22%) |
Feb 21, 2019 | 48.41 | 49.23 | 46.92 | 47.38 | 701,475 | -1.06(-2.19%) |
Feb 20, 2019 | 47.04 | 48.78 | 46.20 | 48.44 | 871,580 | +1.14(+2.41%) |
Feb 19, 2019 | 48.46 | 49.20 | 47.05 | 47.30 | 704,791 | -1.19(-2.45%) |
Feb 15, 2019 | 49.00 | 49.56 | 48.28 | 48.49 | 643,800 | -0.46(-0.94%) |
Feb 14, 2019 | 48.98 | 50.12 | 48.25 | 48.95 | 512,685 | -0.54(-1.09%) |
Feb 13, 2019 | 49.56 | 50.53 | 48.97 | 49.49 | 599,280 | +0.07(+0.14%) |
Feb 12, 2019 | 48.53 | 49.74 | 48.18 | 49.42 | 351,210 | +0.96(+1.98%) |
Feb 11, 2019 | 47.08 | 49.23 | 46.53 | 48.46 | 741,913 | +1.46(+3.11%) |
Feb 08, 2019 | 47.58 | 48.03 | 46.87 | 47.00 | 435,400 | -0.75(-1.57%) |
Feb 07, 2019 | 48.10 | 48.91 | 47.15 | 47.75 | 573,872 | -0.61(-1.26%) |
Feb 06, 2019 | 48.43 | 48.79 | 47.03 | 48.36 | 578,979 | +0.15(+0.31%) |
Feb 05, 2019 | 48.40 | 48.89 | 47.88 | 48.21 | 249,375 | -0.18(-0.37%) |
Feb 04, 2019 | 48.01 | 48.89 | 47.34 | 48.39 | 358,011 | +0.38(+0.79%) |
Feb 01, 2019 | 48.59 | 49.02 | 47.44 | 48.01 | 363,600 | -0.55(-1.13%) |
Jan 31, 2019 | 48.50 | 49.55 | 48.22 | 48.56 | 358,014 | -0.24(-0.49%) |
Jan 30, 2019 | 48.25 | 49.09 | 47.10 | 48.80 | 489,006 | +1.24(+2.61%) |
Jan 29, 2019 | 46.33 | 48.43 | 46.33 | 47.56 | 756,003 | +1.18(+2.54%) |
Jan 28, 2019 | 47.00 | 47.29 | 45.45 | 46.38 | 563,666 | -0.98(-2.07%) |
Jan 25, 2019 | 46.11 | 48.00 | 45.96 | 47.36 | 885,100 | +1.40(+3.05%) |
Jan 24, 2019 | 45.27 | 46.37 | 45.21 | 45.96 | 423,670 | +0.50(+1.10%) |
Jan 23, 2019 | 45.90 | 45.90 | 44.37 | 45.46 | 484,290 | -0.34(-0.74%) |
Jan 22, 2019 | 42.36 | 47.29 | 41.81 | 45.80 | 1,160,183 | +3.30(+7.76%) |
Jan 18, 2019 | 44.39 | 44.88 | 40.71 | 42.50 | 1,507,400 | -1.54(-3.50%) |
Jan 17, 2019 | 41.53 | 44.86 | 41.34 | 44.04 | 682,419 | +2.24(+5.36%) |
Jan 16, 2019 | 40.76 | 42.07 | 40.52 | 41.80 | 770,500 | +1.17(+2.88%) |
Jan 15, 2019 | 38.69 | 41.47 | 38.64 | 40.63 | 596,111 | +1.93(+4.99%) |
Jan 14, 2019 | 38.67 | 39.41 | 38.40 | 38.70 | 375,144 | -0.63(-1.60%) |
Jan 11, 2019 | 39.83 | 40.50 | 38.90 | 39.33 | 601,000 | -1.03(-2.55%) |
Jan 10, 2019 | 41.33 | 41.83 | 40.04 | 40.36 | 1,154,781 | -1.49(-3.56%) |
Jan 09, 2019 | 40.05 | 41.87 | 39.24 | 41.85 | 1,149,131 | +2.05(+5.15%) |
Jan 08, 2019 | 37.28 | 40.52 | 37.24 | 39.80 | 915,647 | +2.80(+7.57%) |
Jan 07, 2019 | 38.00 | 39.51 | 36.16 | 37.00 | 1,554,172 | -0.42(-1.12%) |
Jan 04, 2019 | 35.93 | 39.32 | 35.54 | 37.42 | 976,000 | +1.90(+5.35%) |
Jan 03, 2019 | 36.07 | 37.02 | 35.15 | 35.52 | 741,515 | -1.03(-2.82%) |
Jan 02, 2019 | 37.92 | 38.35 | 36.23 | 36.55 | 751,259 | -2.34(-6.02%) |
Dec 31, 2018 | 38.47 | 39.52 | 38.30 | 38.89 | 487,500 | +0.68(+1.78%) |
Dec 28, 2018 | 37.56 | 38.80 | 37.05 | 38.21 | 321,800 | +0.73(+1.95%) |
Dec 27, 2018 | 36.67 | 37.51 | 35.71 | 37.48 | 536,374 | +0.18(+0.48%) |
Dec 26, 2018 | 35.89 | 37.90 | 35.44 | 37.30 | 326,988 | +1.87(+5.28%) |
Dec 24, 2018 | 36.27 | 36.39 | 35.31 | 35.43 | 262,400 | -1.00(-2.74%) |
Dec 21, 2018 | 35.80 | 37.00 | 35.34 | 36.43 | 875,900 | +0.74(+2.07%) |
Dec 20, 2018 | 36.63 | 37.18 | 34.75 | 35.69 | 624,077 | -0.87(-2.38%) |
Dec 19, 2018 | 37.56 | 38.99 | 36.13 | 36.56 | 728,204 | -0.83(-2.22%) |
Dec 18, 2018 | 38.23 | 39.07 | 37.08 | 37.39 | 807,967 | -0.43(-1.14%) |
Dec 17, 2018 | 39.17 | 40.76 | 37.60 | 37.82 | 858,007 | -1.72(-4.35%) |
Dec 14, 2018 | 40.60 | 40.60 | 39.38 | 39.54 | 456,200 | -1.09(-2.68%) |
Dec 13, 2018 | 42.23 | 42.70 | 40.52 | 40.63 | 291,404 | -1.04(-2.50%) |
Dec 12, 2018 | 41.51 | 42.96 | 41.16 | 41.67 | 888,921 | +0.62(+1.51%) |
Dec 11, 2018 | 42.00 | 43.00 | 39.95 | 41.05 | 432,017 | -0.90(-2.15%) |
Dec 10, 2018 | 41.63 | 42.16 | 41.45 | 41.95 | 853,431 | +0.50(+1.21%) |
Dec 07, 2018 | 41.86 | 42.40 | 41.10 | 41.45 | 720,700 | -0.64(-1.52%) |
Dec 06, 2018 | 41.49 | 42.39 | 41.04 | 42.09 | 649,791 | -0.05(-0.12%) |
Dec 04, 2018 | 43.30 | 44.00 | 41.36 | 42.14 | 373,300 | -1.38(-3.17%) |
Dec 03, 2018 | 41.90 | 43.64 | 41.79 | 43.52 | 591,527 | +2.01(+4.84%) |
Nov 30, 2018 | 42.07 | 42.51 | 41.27 | 41.51 | 386,400 | -0.36(-0.86%) |
Nov 29, 2018 | 41.91 | 42.73 | 41.73 | 41.87 | 370,402 | -0.38(-0.90%) |
Nov 28, 2018 | 41.15 | 43.48 | 40.48 | 42.25 | 1,076,583 | -0.05(-0.12%) |
Nov 27, 2018 | 40.57 | 43.19 | 40.06 | 42.30 | 1,067,494 | +1.69(+4.16%) |
Nov 26, 2018 | 39.69 | 40.88 | 39.69 | 40.61 | 695,854 | +1.13(+2.86%) |
Nov 23, 2018 | 39.45 | 40.46 | 39.37 | 39.48 | 120,300 | -0.09(-0.23%) |
Nov 21, 2018 | 39.57 | 39.57 | 39.57 | 0 | +1.23(+3.21%) | |
Nov 20, 2018 | 37.21 | 39.16 | 36.50 | 38.34 | 1,028,296 | +0.67(+1.78%) |
Nov 19, 2018 | 40.40 | 40.83 | 37.49 | 37.67 | 463,098 | -2.68(-6.64%) |
Nov 16, 2018 | 40.37 | 41.70 | 39.55 | 40.35 | 817,200 | -0.27(-0.66%) |
Nov 15, 2018 | 39.01 | 41.52 | 38.71 | 40.62 | 525,144 | +1.39(+3.54%) |
Nov 14, 2018 | 40.06 | 41.13 | 39.00 | 39.23 | 498,901 | -0.68(-1.70%) |
Nov 13, 2018 | 40.88 | 41.37 | 39.30 | 39.91 | 805,787 | -0.96(-2.35%) |
Nov 12, 2018 | 41.69 | 42.63 | 40.11 | 40.87 | 767,329 | -1.05(-2.50%) |
Nov 09, 2018 | 42.78 | 43.00 | 41.34 | 41.92 | 870,700 | -1.13(-2.62%) |
Nov 08, 2018 | 41.37 | 44.71 | 41.02 | 43.05 | 1,392,602 | +1.45(+3.49%) |
Nov 07, 2018 | 39.19 | 42.82 | 38.29 | 41.60 | 2,401,771 | +3.45(+9.04%) |
Nov 06, 2018 | 38.39 | 39.98 | 36.61 | 38.15 | 4,467,129 | -7.73(-16.85%) |
Nov 05, 2018 | 47.44 | 48.50 | 45.59 | 45.88 | 685,498 | -1.81(-3.80%) |
Nov 02, 2018 | 50.00 | 50.15 | 46.66 | 47.69 | 503,300 | -1.71(-3.46%) |
Nov 01, 2018 | 49.02 | 49.53 | 48.70 | 49.40 | 932,657 | +0.64(+1.31%) |
Oct 31, 2018 | 49.38 | 50.41 | 48.49 | 48.76 | 487,003 | +0.15(+0.31%) |
Oct 30, 2018 | 46.96 | 48.72 | 46.12 | 48.61 | 242,820 | +1.83(+3.91%) |
Oct 29, 2018 | 48.62 | 48.83 | 45.97 | 46.78 | 458,437 | -1.12(-2.34%) |
Oct 26, 2018 | 47.33 | 48.42 | 47.27 | 47.90 | 370,500 | -0.59(-1.22%) |
Oct 25, 2018 | 47.79 | 48.80 | 46.23 | 48.49 | 562,405 | +0.99(+2.08%) |
Oct 24, 2018 | 49.42 | 50.44 | 47.20 | 47.50 | 684,830 | -2.10(-4.23%) |
Oct 23, 2018 | 48.46 | 50.11 | 46.92 | 49.60 | 318,681 | +0.41(+0.83%) |
Oct 22, 2018 | 50.38 | 50.77 | 47.80 | 49.19 | 391,405 | -1.11(-2.21%) |
Oct 19, 2018 | 51.31 | 52.27 | 49.48 | 50.30 | 1,255,800 | -3.57(-6.63%) |
Oct 18, 2018 | 55.36 | 55.88 | 53.34 | 53.87 | 234,166 | -1.31(-2.37%) |
Oct 17, 2018 | 54.98 | 55.53 | 53.56 | 55.18 | 251,545 | +0.09(+0.16%) |
Oct 16, 2018 | 53.72 | 55.55 | 53.30 | 55.09 | 347,845 | +2.01(+3.79%) |
Oct 15, 2018 | 53.00 | 53.88 | 52.38 | 53.08 | 403,704 | +0.22(+0.42%) |
Oct 12, 2018 | 51.69 | 53.35 | 51.54 | 52.86 | 988,400 | +2.18(+4.30%) |
Oct 11, 2018 | 50.00 | 52.05 | 49.19 | 50.68 | 509,917 | +1.04(+2.10%) |
Oct 10, 2018 | 51.73 | 52.11 | 49.40 | 49.64 | 498,881 | -2.13(-4.11%) |
Oct 09, 2018 | 52.06 | 53.92 | 51.43 | 51.77 | 420,551 | -0.79(-1.50%) |
Oct 08, 2018 | 52.68 | 54.66 | 51.09 | 52.56 | 363,472 | -0.45(-0.85%) |
Oct 05, 2018 | 52.00 | 53.31 | 51.99 | 53.01 | 496,700 | +1.18(+2.28%) |
Oct 04, 2018 | 53.99 | 53.99 | 51.04 | 51.83 | 619,971 | -2.39(-4.41%) |
Oct 03, 2018 | 55.90 | 55.90 | 54.08 | 54.22 | 417,710 | -1.14(-2.06%) |
Oct 02, 2018 | 56.36 | 57.16 | 54.74 | 55.36 | 472,888 | -0.93(-1.65%) |
Oct 01, 2018 | 57.18 | 57.26 | 55.79 | 56.29 | 399,618 | -0.71(-1.25%) |
Sep 28, 2018 | 57.32 | 57.80 | 55.96 | 57.00 | 414,400 | -0.43(-0.75%) |
Sep 27, 2018 | 57.80 | 59.02 | 56.93 | 57.43 | 243,819 | -0.43(-0.74%) |
Sep 26, 2018 | 59.16 | 59.38 | 57.70 | 57.86 | 227,697 | -1.18(-2.00%) |
Sep 25, 2018 | 59.24 | 59.90 | 58.32 | 59.04 | 615,430 | +0.14(+0.24%) |
Sep 24, 2018 | 58.73 | 60.21 | 57.85 | 58.90 | 332,975 | -0.33(-0.56%) |
Sep 21, 2018 | 59.45 | 60.82 | 59.00 | 59.23 | 491,700 | -0.15(-0.25%) |
Sep 20, 2018 | 58.98 | 59.94 | 58.47 | 59.38 | 322,630 | +0.90(+1.54%) |
Sep 19, 2018 | 57.98 | 58.56 | 57.45 | 58.48 | 393,865 | +0.46(+0.79%) |
Sep 18, 2018 | 57.65 | 58.83 | 57.60 | 58.02 | 436,487 | +0.46(+0.80%) |
Sep 17, 2018 | 58.53 | 59.16 | 56.92 | 57.56 | 533,458 | -1.11(-1.89%) |
Sep 14, 2018 | 61.45 | 61.46 | 55.17 | 58.67 | 1,549,600 | -2.71(-4.42%) |
Sep 13, 2018 | 63.04 | 63.12 | 60.30 | 61.38 | 671,372 | -1.17(-1.87%) |
Sep 12, 2018 | 65.00 | 65.37 | 61.46 | 62.55 | 494,507 | -2.30(-3.55%) |
Sep 11, 2018 | 65.90 | 66.22 | 64.44 | 64.85 | 288,592 | -0.92(-1.40%) |
Sep 10, 2018 | 66.03 | 66.54 | 65.39 | 65.77 | 228,887 | +0.24(+0.37%) |
Sep 07, 2018 | 65.59 | 67.36 | 65.06 | 65.53 | 218,500 | -0.39(-0.59%) |
Sep 06, 2018 | 67.42 | 68.10 | 65.38 | 65.92 | 225,257 | -1.50(-2.22%) |
Sep 05, 2018 | 65.80 | 68.19 | 64.62 | 67.42 | 344,694 | +1.31(+1.98%) |
Sep 04, 2018 | 67.36 | 68.33 | 65.92 | 66.11 | 315,961 | -1.31(-1.94%) |
Aug 31, 2018 | 67.42 | 67.42 | 67.42 | 0 | +1.65(+2.51%) | |
Aug 30, 2018 | 67.33 | 68.13 | 65.07 | 65.77 | 494,139 | -1.60(-2.37%) |
Aug 29, 2018 | 67.20 | 68.94 | 67.20 | 67.37 | 335,680 | +0.17(+0.25%) |
Aug 28, 2018 | 66.03 | 67.54 | 65.63 | 67.20 | 255,161 | +1.35(+2.05%) |
Aug 27, 2018 | 66.18 | 67.28 | 65.42 | 65.85 | 472,840 | -0.13(-0.20%) |
Aug 24, 2018 | 65.17 | 66.37 | 64.25 | 65.98 | 320,600 | +0.94(+1.45%) |
Aug 23, 2018 | 64.27 | 65.40 | 63.41 | 65.04 | 351,727 | +0.85(+1.32%) |
Aug 22, 2018 | 60.91 | 64.77 | 60.59 | 64.19 | 1,013,656 | +3.16(+5.18%) |
Aug 21, 2018 | 61.40 | 61.64 | 60.89 | 61.03 | 340,813 | -0.21(-0.34%) |
Aug 20, 2018 | 61.96 | 63.17 | 60.99 | 61.24 | 418,454 | -0.76(-1.23%) |
Aug 17, 2018 | 62.13 | 62.82 | 60.85 | 62.00 | 429,700 | -0.31(-0.50%) |
Aug 16, 2018 | 62.51 | 62.89 | 61.75 | 62.31 | 376,719 | +0.29(+0.47%) |
Aug 15, 2018 | 63.65 | 64.25 | 61.19 | 62.02 | 577,858 | -1.63(-2.56%) |
Aug 14, 2018 | 63.54 | 64.59 | 62.93 | 63.65 | 317,901 | +0.02(+0.03%) |
Aug 13, 2018 | 64.06 | 64.78 | 62.85 | 63.63 | 337,463 | -0.60(-0.93%) |
Aug 10, 2018 | 63.00 | 65.38 | 62.04 | 64.23 | 404,800 | +0.72(+1.13%) |
Aug 09, 2018 | 63.89 | 64.21 | 63.07 | 63.51 | 586,064 | +0.28(+0.44%) |
Aug 08, 2018 | 64.20 | 64.53 | 63.11 | 63.23 | 360,497 | -0.87(-1.36%) |
Aug 07, 2018 | 62.65 | 64.50 | 62.53 | 64.10 | 568,291 | +0.98(+1.55%) |
Aug 06, 2018 | 58.55 | 63.97 | 57.56 | 63.12 | 1,115,382 | +4.18(+7.09%) |
Aug 03, 2018 | 59.48 | 60.22 | 55.86 | 58.94 | 819,000 | -0.61(-1.02%) |
Aug 02, 2018 | 58.13 | 59.83 | 57.05 | 59.55 | 840,908 | +1.15(+1.97%) |
Aug 01, 2018 | 56.54 | 60.00 | 55.89 | 58.40 | 995,614 | +2.14(+3.80%) |
Jul 31, 2018 | 56.60 | 56.85 | 54.82 | 56.26 | 617,361 | +0.12(+0.21%) |
Jul 30, 2018 | 58.20 | 59.28 | 55.28 | 56.14 | 1,180,404 | +0.28(+0.50%) |
Jul 27, 2018 | 57.70 | 58.30 | 54.85 | 55.86 | 646,500 | -2.15(-3.71%) |
Jul 26, 2018 | 58.79 | 59.18 | 56.80 | 58.01 | 1,059,125 | -2.00(-3.33%) |
Jul 25, 2018 | 55.43 | 62.20 | 53.35 | 60.01 | 5,379,457 | +15.79(+35.71%) |
Jul 24, 2018 | 60.63 | 61.07 | 35.41 | 44.22 | 6,152,923 | -15.78(-26.30%) |
Jul 23, 2018 | 59.17 | 60.74 | 58.04 | 60.00 | 532,544 | +0.57(+0.96%) |
Jul 20, 2018 | 59.00 | 60.28 | 59.00 | 59.43 | 438,274 | +0.53(+0.90%) |
Jul 19, 2018 | 60.22 | 60.81 | 58.64 | 58.90 | 629,394 | -1.22(-2.03%) |
Jul 18, 2018 | 60.00 | 60.91 | 59.11 | 60.12 | 730,876 | -0.03(-0.05%) |
Jul 17, 2018 | 58.50 | 60.95 | 57.57 | 60.15 | 1,542,927 | +1.44(+2.45%) |
Jul 16, 2018 | 56.25 | 59.52 | 56.00 | 58.71 | 2,162,163 | +0.94(+1.63%) |
Jul 13, 2018 | 65.99 | 65.99 | 54.87 | 57.77 | 6,486,508 | -10.27(-15.09%) |
Jul 12, 2018 | 67.19 | 68.88 | 66.37 | 68.04 | 825,782 | +0.84(+1.25%) |
Jul 11, 2018 | 64.00 | 68.22 | 63.63 | 67.20 | 2,046,382 | +3.16(+4.93%) |
Jul 10, 2018 | 74.97 | 74.97 | 62.85 | 64.04 | 3,906,486 | -11.43(-15.15%) |
Jul 09, 2018 | 75.41 | 75.98 | 74.45 | 75.47 | 519,685 | +0.61(+0.81%) |
Jul 06, 2018 | 73.86 | 75.95 | 73.40 | 74.86 | 481,291 | +0.86(+1.16%) |
Jul 05, 2018 | 75.18 | 75.18 | 72.90 | 74.00 | 386,921 | -0.58(-0.78%) |
Jul 03, 2018 | 74.58 | 74.58 | 74.58 | 0 | +1.35(+1.84%) | |
Jul 02, 2018 | 75.85 | 75.85 | 71.75 | 73.23 | 2,040,990 | -6.62(-8.29%) |
Jun 29, 2018 | 78.97 | 80.06 | 78.62 | 79.85 | 214,472 | +1.00(+1.27%) |
Jun 28, 2018 | 78.05 | 80.29 | 76.80 | 78.85 | 267,672 | +0.83(+1.06%) |
Jun 27, 2018 | 82.05 | 82.67 | 77.84 | 78.02 | 270,411 | -4.05(-4.93%) |
Jun 26, 2018 | 80.22 | 82.29 | 79.50 | 82.07 | 311,322 | +1.93(+2.41%) |
Jun 25, 2018 | 82.65 | 83.20 | 78.53 | 80.14 | 318,256 | -2.99(-3.60%) |
Jun 22, 2018 | 83.21 | 83.21 | 82.25 | 83.13 | 520,996 | +0.10(+0.12%) |
Jun 21, 2018 | 85.37 | 85.40 | 82.59 | 83.03 | 219,432 | -2.08(-2.44%) |
Jun 20, 2018 | 84.70 | 86.75 | 84.63 | 85.11 | 386,777 | +0.57(+0.67%) |
Jun 19, 2018 | 83.32 | 84.70 | 82.19 | 84.54 | 313,563 | +0.84(+1.00%) |
Jun 18, 2018 | 83.20 | 84.36 | 82.77 | 83.70 | 234,053 | +0.10(+0.12%) |
Jun 15, 2018 | 84.35 | 82.21 | 83.60 | 315,247 | -0.75(-0.89%) | |
Jun 14, 2018 | 82.60 | 84.60 | 82.26 | 84.35 | 377,414 | +2.26(+2.75%) |
Jun 13, 2018 | 80.49 | 82.73 | 80.49 | 82.09 | 331,447 | +1.82(+2.27%) |
Jun 12, 2018 | 78.82 | 80.96 | 78.80 | 80.27 | 457,736 | +1.46(+1.85%) |
Jun 11, 2018 | 78.22 | 79.11 | 77.73 | 78.81 | 469,264 | +0.61(+0.78%) |
Jun 08, 2018 | 76.05 | 78.40 | 75.64 | 78.20 | 369,185 | +2.27(+2.99%) |
Jun 07, 2018 | 77.31 | 77.74 | 75.00 | 75.93 | 365,610 | -1.27(-1.65%) |
Jun 06, 2018 | 76.78 | 77.20 | 380,078 | +0.21(+0.27%) | ||
Jun 05, 2018 | 77.10 | 77.72 | 76.29 | 76.99 | 325,513 | +0.11(+0.14%) |
Jun 04, 2018 | 77.85 | 78.19 | 76.54 | 76.88 | 292,196 | -0.56(-0.72%) |
Jun 01, 2018 | 78.97 | 78.97 | 77.25 | 77.44 | 456,272 | -1.25(-1.59%) |
May 31, 2018 | 78.68 | 79.62 | 78.18 | 78.69 | 337,408 | +0.20(+0.25%) |
May 30, 2018 | 78.00 | 79.56 | 77.34 | 78.49 | 439,091 | +0.18(+0.23%) |
May 29, 2018 | 75.42 | 78.96 | 75.20 | 78.31 | 565,226 | +2.64(+3.49%) |
May 25, 2018 | 75.67 | 75.67 | 75.67 | 0 | +1.99(+2.70%) | |
May 24, 2018 | 73.40 | 74.14 | 72.37 | 73.68 | 506,028 | -0.43(-0.58%) |
May 23, 2018 | 72.16 | 74.50 | 71.92 | 74.11 | 420,415 | +1.73(+2.39%) |
May 22, 2018 | 72.74 | 72.93 | 70.73 | 72.38 | 326,269 | -0.26(-0.36%) |
May 21, 2018 | 73.44 | 74.52 | 72.34 | 72.64 | 348,185 | -0.43(-0.59%) |
May 18, 2018 | 74.41 | 74.61 | 72.19 | 73.07 | 863,849 | -1.20(-1.62%) |
May 17, 2018 | 74.95 | 76.51 | 74.02 | 74.27 | 507,638 | -0.62(-0.83%) |
May 16, 2018 | 78.43 | 79.09 | 73.51 | 74.89 | 996,453 | -3.36(-4.29%) |
May 15, 2018 | 76.10 | 78.32 | 75.92 | 78.25 | 535,291 | +1.74(+2.27%) |
May 14, 2018 | 76.58 | 77.03 | 75.56 | 76.51 | 692,252 | -0.19(-0.25%) |
May 11, 2018 | 77.31 | 78.02 | 75.34 | 76.70 | 885,362 | -0.90(-1.16%) |
May 10, 2018 | 74.82 | 78.96 | 74.82 | 77.60 | 690,180 | +1.97(+2.60%) |
May 09, 2018 | 77.50 | 78.34 | 74.01 | 75.63 | 1,394,799 | -1.96(-2.53%) |
May 08, 2018 | 77.01 | 80.72 | 75.11 | 77.59 | 4,197,069 | -14.67(-15.90%) |
May 07, 2018 | 92.68 | 94.34 | 91.92 | 92.26 | 656,666 | -0.24(-0.26%) |
May 04, 2018 | 89.87 | 92.98 | 89.87 | 92.50 | 447,193 | +2.01(+2.22%) |
May 03, 2018 | 90.35 | 92.33 | 89.30 | 90.49 | 356,429 | -0.42(-0.46%) |
May 02, 2018 | 90.51 | 92.33 | 90.13 | 90.91 | 253,364 | +0.31(+0.34%) |