Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.20 | 62.40 | 60.53 | 61.30 | 444,291 | -0.58(-0.94%) |
Apr 29, 2019 | 61.90 | 62.24 | 61.44 | 61.88 | 516,553 | -0.09(-0.15%) |
Apr 26, 2019 | 61.17 | 62.15 | 61.17 | 61.97 | 532,400 | +1.12(+1.84%) |
Apr 25, 2019 | 60.88 | 61.90 | 60.05 | 60.85 | 733,209 | -0.09(-0.15%) |
Apr 24, 2019 | 60.52 | 61.58 | 60.52 | 60.94 | 466,529 | +0.53(+0.88%) |
Apr 23, 2019 | 59.83 | 60.67 | 59.82 | 60.41 | 336,255 | +0.82(+1.38%) |
Apr 22, 2019 | 59.82 | 60.30 | 59.15 | 59.59 | 266,231 | -0.23(-0.38%) |
Apr 18, 2019 | 58.16 | 59.99 | 58.11 | 59.82 | 352,300 | +1.67(+2.87%) |
Apr 17, 2019 | 58.33 | 59.02 | 57.21 | 58.15 | 406,906 | -1.34(-2.25%) |
Apr 16, 2019 | 60.02 | 60.25 | 59.10 | 59.49 | 258,071 | -0.36(-0.60%) |
Apr 15, 2019 | 60.32 | 60.36 | 59.45 | 59.85 | 539,110 | -0.81(-1.34%) |
Apr 12, 2019 | 60.00 | 60.94 | 59.43 | 60.66 | 339,400 | +0.94(+1.57%) |
Apr 11, 2019 | 58.69 | 59.83 | 58.42 | 59.72 | 513,737 | +1.08(+1.84%) |
Apr 10, 2019 | 57.77 | 58.64 | 57.29 | 58.64 | 493,216 | +0.86(+1.49%) |
Apr 09, 2019 | 58.77 | 58.90 | 57.56 | 57.78 | 518,813 | -1.26(-2.13%) |
Apr 08, 2019 | 59.98 | 60.08 | 58.26 | 59.04 | 578,318 | -1.09(-1.81%) |
Apr 05, 2019 | 59.42 | 60.39 | 59.30 | 60.13 | 640,700 | +0.65(+1.09%) |
Apr 04, 2019 | 58.56 | 59.50 | 58.37 | 59.48 | 337,227 | +1.02(+1.74%) |
Apr 03, 2019 | 59.28 | 59.61 | 58.03 | 58.46 | 412,463 | -0.32(-0.54%) |
Apr 02, 2019 | 58.24 | 58.89 | 57.64 | 58.78 | 344,422 | +0.61(+1.05%) |
Apr 01, 2019 | 59.60 | 59.74 | 57.57 | 58.17 | 746,630 | -0.98(-1.66%) |
Mar 29, 2019 | 57.70 | 59.16 | 57.34 | 59.15 | 888,500 | +1.97(+3.45%) |
Mar 28, 2019 | 56.29 | 57.30 | 55.98 | 57.18 | 511,043 | +1.11(+1.98%) |
Mar 27, 2019 | 55.04 | 56.24 | 55.03 | 56.07 | 397,527 | +1.10(+2.00%) |
Mar 26, 2019 | 53.93 | 55.35 | 53.69 | 54.97 | 425,915 | +1.30(+2.42%) |
Mar 25, 2019 | 54.36 | 54.50 | 53.36 | 53.67 | 444,339 | -0.69(-1.27%) |
Mar 22, 2019 | 55.12 | 55.57 | 54.25 | 54.36 | 533,000 | -0.87(-1.58%) |
Mar 21, 2019 | 54.23 | 56.42 | 54.23 | 55.23 | 517,926 | +1.13(+2.09%) |
Mar 20, 2019 | 54.00 | 54.86 | 53.46 | 54.10 | 556,900 | +0.03(+0.06%) |
Mar 19, 2019 | 55.01 | 55.02 | 53.82 | 54.07 | 539,655 | -0.82(-1.49%) |
Mar 18, 2019 | 53.38 | 55.13 | 53.38 | 54.89 | 627,831 | +1.54(+2.89%) |
Mar 15, 2019 | 54.86 | 55.04 | 53.14 | 53.35 | 1,039,700 | -1.42(-2.59%) |
Mar 14, 2019 | 53.11 | 54.93 | 52.86 | 54.77 | 841,249 | +1.66(+3.13%) |
Mar 13, 2019 | 53.03 | 53.37 | 52.70 | 53.11 | 579,774 | +0.10(+0.19%) |
Mar 12, 2019 | 52.94 | 53.14 | 52.50 | 53.01 | 442,323 | +0.38(+0.72%) |
Mar 11, 2019 | 52.52 | 53.00 | 52.04 | 52.63 | 412,331 | +0.35(+0.67%) |
Mar 08, 2019 | 50.89 | 52.43 | 50.77 | 52.28 | 465,000 | +0.97(+1.89%) |
Mar 07, 2019 | 51.06 | 51.58 | 50.89 | 51.31 | 328,852 | +0.11(+0.21%) |
Mar 06, 2019 | 52.04 | 52.45 | 51.12 | 51.20 | 437,318 | -0.58(-1.12%) |
Mar 05, 2019 | 51.64 | 52.22 | 51.34 | 51.78 | 553,190 | +0.25(+0.49%) |
Mar 04, 2019 | 52.50 | 53.09 | 50.87 | 51.53 | 895,354 | -0.94(-1.79%) |
Mar 01, 2019 | 55.08 | 55.62 | 52.38 | 52.47 | 1,442,600 | -2.67(-4.84%) |
Feb 28, 2019 | 52.00 | 55.57 | 51.58 | 55.14 | 1,246,748 | +3.14(+6.04%) |
Feb 27, 2019 | 52.09 | 52.32 | 49.28 | 52.00 | 965,204 | -0.47(-0.90%) |
Feb 26, 2019 | 50.24 | 54.05 | 49.65 | 52.47 | 3,098,425 | +0.22(+0.42%) |
Feb 25, 2019 | 53.59 | 53.92 | 51.04 | 52.25 | 2,321,449 | -0.64(-1.21%) |
Feb 22, 2019 | 52.92 | 53.10 | 51.88 | 52.89 | 577,600 | -0.05(-0.09%) |
Feb 21, 2019 | 52.90 | 53.34 | 52.49 | 52.94 | 550,052 | +0.09(+0.17%) |
Feb 20, 2019 | 52.55 | 53.05 | 52.25 | 52.85 | 282,490 | -0.02(-0.04%) |
Feb 19, 2019 | 52.58 | 53.08 | 52.51 | 52.87 | 290,153 | -0.15(-0.28%) |
Feb 15, 2019 | 53.00 | 53.17 | 52.15 | 53.02 | 322,900 | +0.28(+0.53%) |
Feb 14, 2019 | 52.44 | 53.17 | 52.19 | 52.74 | 370,648 | +0.30(+0.57%) |
Feb 13, 2019 | 52.55 | 53.01 | 52.20 | 52.44 | 306,497 | +0.19(+0.36%) |
Feb 12, 2019 | 52.06 | 52.50 | 51.77 | 52.25 | 418,731 | +0.47(+0.91%) |
Feb 11, 2019 | 51.01 | 52.06 | 51.01 | 51.78 | 410,577 | +0.94(+1.85%) |
Feb 08, 2019 | 50.55 | 51.32 | 50.00 | 50.84 | 319,100 | +0.09(+0.18%) |
Feb 07, 2019 | 50.99 | 51.65 | 50.17 | 50.75 | 411,836 | -0.10(-0.20%) |
Feb 06, 2019 | 49.29 | 51.15 | 49.12 | 50.85 | 489,858 | +1.35(+2.73%) |
Feb 05, 2019 | 50.36 | 51.38 | 49.42 | 49.50 | 429,585 | -0.81(-1.61%) |
Feb 04, 2019 | 48.07 | 50.72 | 48.02 | 50.31 | 741,239 | +2.22(+4.62%) |
Feb 01, 2019 | 47.89 | 48.58 | 47.51 | 48.09 | 353,100 | +0.33(+0.69%) |
Jan 31, 2019 | 48.36 | 48.52 | 47.29 | 47.76 | 523,450 | -0.60(-1.24%) |
Jan 30, 2019 | 48.23 | 49.22 | 47.99 | 48.36 | 391,010 | +0.15(+0.31%) |
Jan 29, 2019 | 49.11 | 49.50 | 47.56 | 48.21 | 502,049 | -1.45(-2.92%) |
Jan 28, 2019 | 47.71 | 50.10 | 47.71 | 49.66 | 665,825 | +1.41(+2.92%) |
Jan 25, 2019 | 47.78 | 48.65 | 47.55 | 48.25 | 571,000 | +0.34(+0.71%) |
Jan 24, 2019 | 47.40 | 48.45 | 47.20 | 47.91 | 379,483 | +0.52(+1.10%) |
Jan 23, 2019 | 47.18 | 48.65 | 46.83 | 47.39 | 467,639 | +0.56(+1.20%) |
Jan 22, 2019 | 48.55 | 49.20 | 46.34 | 46.83 | 608,068 | -2.56(-5.18%) |
Jan 18, 2019 | 46.59 | 49.80 | 46.26 | 49.39 | 1,245,000 | +2.82(+6.06%) |
Jan 17, 2019 | 46.92 | 47.46 | 45.94 | 46.57 | 1,528,793 | -0.17(-0.36%) |
Jan 16, 2019 | 48.45 | 48.60 | 46.35 | 46.74 | 1,406,492 | -1.85(-3.81%) |
Jan 15, 2019 | 50.70 | 51.00 | 47.93 | 48.59 | 928,923 | -2.09(-4.12%) |
Jan 14, 2019 | 50.65 | 51.61 | 50.29 | 50.68 | 443,225 | -0.11(-0.22%) |
Jan 11, 2019 | 49.77 | 50.93 | 49.64 | 50.79 | 659,000 | +0.55(+1.09%) |
Jan 10, 2019 | 48.98 | 50.37 | 48.55 | 50.24 | 555,227 | +0.92(+1.87%) |
Jan 09, 2019 | 49.18 | 50.41 | 48.58 | 49.32 | 485,266 | +0.28(+0.57%) |
Jan 08, 2019 | 48.65 | 49.48 | 47.47 | 49.04 | 762,295 | +0.98(+2.04%) |
Jan 07, 2019 | 46.50 | 48.63 | 45.60 | 48.06 | 564,661 | +1.78(+3.85%) |
Jan 04, 2019 | 44.48 | 46.47 | 44.19 | 46.28 | 687,800 | +2.47(+5.64%) |
Jan 03, 2019 | 44.28 | 44.45 | 43.18 | 43.81 | 398,621 | -0.74(-1.66%) |
Jan 02, 2019 | 44.66 | 45.19 | 43.52 | 44.55 | 689,487 | -0.87(-1.92%) |
Dec 31, 2018 | 43.75 | 45.56 | 43.46 | 45.42 | 666,300 | +1.91(+4.39%) |
Dec 28, 2018 | 43.72 | 44.91 | 43.20 | 43.51 | 683,000 | -0.07(-0.16%) |
Dec 27, 2018 | 42.94 | 43.85 | 41.53 | 43.58 | 688,221 | +0.37(+0.86%) |
Dec 26, 2018 | 41.49 | 43.32 | 40.67 | 43.21 | 831,701 | +2.20(+5.36%) |
Dec 24, 2018 | 41.94 | 42.33 | 40.82 | 41.01 | 448,800 | -1.47(-3.46%) |
Dec 21, 2018 | 43.57 | 44.22 | 42.32 | 42.48 | 829,000 | -1.08(-2.48%) |
Dec 20, 2018 | 45.12 | 45.33 | 43.07 | 43.56 | 597,327 | -1.99(-4.37%) |
Dec 19, 2018 | 45.67 | 46.29 | 44.70 | 45.55 | 637,498 | +0.47(+1.04%) |
Dec 18, 2018 | 46.41 | 46.43 | 44.94 | 45.08 | 531,593 | -0.67(-1.46%) |
Dec 17, 2018 | 45.65 | 46.56 | 45.02 | 45.75 | 757,866 | -0.01(-0.02%) |
Dec 14, 2018 | 45.86 | 47.08 | 45.54 | 45.76 | 530,200 | -0.59(-1.27%) |
Dec 13, 2018 | 46.25 | 46.55 | 45.58 | 46.35 | 425,287 | +0.44(+0.96%) |
Dec 12, 2018 | 45.86 | 46.91 | 45.39 | 45.91 | 590,978 | -0.80(-1.71%) |
Dec 11, 2018 | 48.14 | 48.57 | 46.15 | 46.71 | 444,806 | -0.89(-1.87%) |
Dec 10, 2018 | 48.00 | 48.52 | 46.75 | 47.60 | 823,117 | -0.33(-0.69%) |
Dec 07, 2018 | 49.64 | 50.48 | 47.69 | 47.93 | 614,800 | -1.54(-3.11%) |
Dec 06, 2018 | 49.47 | 49.52 | 48.02 | 49.47 | 721,752 | -0.33(-0.66%) |
Dec 04, 2018 | 51.67 | 52.53 | 49.63 | 49.80 | 883,300 | -1.79(-3.47%) |
Dec 03, 2018 | 55.55 | 55.98 | 51.51 | 51.59 | 1,367,738 | -3.96(-7.13%) |
Nov 30, 2018 | 52.94 | 55.77 | 52.80 | 55.55 | 1,123,600 | +2.30(+4.32%) |
Nov 29, 2018 | 52.18 | 53.60 | 51.82 | 53.25 | 729,145 | +1.06(+2.03%) |
Nov 28, 2018 | 51.06 | 52.54 | 51.06 | 52.19 | 1,230,579 | +1.20(+2.35%) |
Nov 27, 2018 | 50.80 | 51.65 | 50.56 | 50.99 | 640,013 | -0.14(-0.27%) |
Nov 26, 2018 | 51.84 | 52.19 | 50.80 | 51.13 | 1,035,224 | -0.22(-0.43%) |
Nov 23, 2018 | 50.97 | 52.21 | 50.91 | 51.35 | 249,800 | +0.08(+0.16%) |
Nov 21, 2018 | 51.27 | 51.27 | 51.27 | 0 | +0.71(+1.40%) | |
Nov 20, 2018 | 49.43 | 51.10 | 48.91 | 50.56 | 721,811 | +0.34(+0.68%) |
Nov 19, 2018 | 50.44 | 51.20 | 49.23 | 50.22 | 647,815 | -0.34(-0.67%) |
Nov 16, 2018 | 49.91 | 50.81 | 49.39 | 50.56 | 608,200 | +0.17(+0.34%) |
Nov 15, 2018 | 48.77 | 50.59 | 48.44 | 50.39 | 861,667 | +1.33(+2.71%) |
Nov 14, 2018 | 48.60 | 50.19 | 48.46 | 49.06 | 584,726 | +0.82(+1.70%) |
Nov 13, 2018 | 51.33 | 51.45 | 48.24 | 48.24 | 964,291 | -3.09(-6.02%) |
Nov 12, 2018 | 50.96 | 52.36 | 50.80 | 51.33 | 675,542 | +0.39(+0.77%) |
Nov 09, 2018 | 50.73 | 52.17 | 50.33 | 50.94 | 507,900 | +0.09(+0.18%) |
Nov 08, 2018 | 51.17 | 52.14 | 50.67 | 50.85 | 812,719 | -0.86(-1.66%) |
Nov 07, 2018 | 50.36 | 51.81 | 49.31 | 51.71 | 960,040 | +1.64(+3.28%) |
Nov 06, 2018 | 48.53 | 50.68 | 47.76 | 50.07 | 1,117,437 | +2.62(+5.52%) |
Nov 05, 2018 | 47.00 | 47.94 | 46.51 | 47.45 | 1,419,455 | +0.26(+0.55%) |
Nov 02, 2018 | 50.50 | 51.30 | 46.31 | 47.19 | 4,095,300 | -7.61(-13.89%) |
Nov 01, 2018 | 53.23 | 55.17 | 52.44 | 54.80 | 1,214,288 | +1.91(+3.61%) |
Oct 31, 2018 | 53.73 | 54.11 | 51.94 | 52.89 | 593,052 | +0.07(+0.13%) |
Oct 30, 2018 | 49.86 | 52.99 | 49.49 | 52.82 | 673,641 | +2.75(+5.49%) |
Oct 29, 2018 | 52.85 | 53.58 | 49.23 | 50.07 | 919,472 | -2.18(-4.17%) |
Oct 26, 2018 | 51.82 | 53.00 | 50.41 | 52.25 | 568,300 | -0.24(-0.46%) |
Oct 25, 2018 | 51.16 | 53.59 | 50.89 | 52.49 | 642,636 | +1.82(+3.59%) |
Oct 24, 2018 | 53.22 | 54.07 | 50.55 | 50.67 | 997,526 | -2.53(-4.76%) |
Oct 23, 2018 | 53.29 | 53.99 | 51.53 | 53.20 | 704,081 | -1.27(-2.33%) |
Oct 22, 2018 | 54.75 | 55.40 | 54.09 | 54.47 | 430,710 | -0.15(-0.27%) |
Oct 19, 2018 | 58.70 | 58.92 | 53.86 | 54.62 | 919,800 | -3.76(-6.44%) |
Oct 18, 2018 | 60.55 | 61.17 | 57.64 | 58.38 | 608,644 | -2.24(-3.70%) |
Oct 17, 2018 | 60.25 | 60.70 | 59.23 | 60.62 | 344,334 | +0.22(+0.36%) |
Oct 16, 2018 | 58.40 | 60.60 | 57.67 | 60.40 | 474,285 | +2.37(+4.08%) |
Oct 15, 2018 | 57.38 | 58.76 | 56.58 | 58.03 | 630,359 | +0.92(+1.61%) |
Oct 12, 2018 | 57.05 | 58.12 | 56.23 | 57.11 | 445,700 | +1.13(+2.02%) |
Oct 11, 2018 | 56.77 | 57.30 | 55.85 | 55.98 | 625,537 | -1.22(-2.13%) |
Oct 10, 2018 | 61.75 | 61.75 | 56.90 | 57.20 | 1,451,110 | -4.55(-7.37%) |
Oct 09, 2018 | 61.11 | 62.84 | 61.11 | 61.75 | 513,432 | +0.72(+1.18%) |
Oct 08, 2018 | 60.97 | 61.94 | 60.58 | 61.03 | 536,553 | -0.15(-0.25%) |
Oct 05, 2018 | 61.12 | 61.82 | 60.09 | 61.18 | 637,400 | +0.26(+0.43%) |
Oct 04, 2018 | 61.63 | 61.81 | 60.40 | 60.92 | 455,774 | -0.91(-1.47%) |
Oct 03, 2018 | 60.67 | 61.97 | 60.45 | 61.83 | 617,022 | +1.23(+2.03%) |
Oct 02, 2018 | 61.47 | 62.00 | 59.95 | 60.60 | 669,873 | -0.99(-1.61%) |
Oct 01, 2018 | 62.99 | 63.32 | 61.48 | 61.59 | 527,688 | -1.42(-2.25%) |
Sep 28, 2018 | 62.76 | 63.47 | 62.20 | 63.01 | 519,200 | +0.06(+0.10%) |
Sep 27, 2018 | 61.21 | 63.24 | 61.03 | 62.95 | 564,510 | +1.75(+2.86%) |
Sep 26, 2018 | 61.12 | 62.49 | 61.03 | 61.20 | 738,142 | +0.08(+0.13%) |
Sep 25, 2018 | 59.33 | 61.87 | 58.79 | 61.12 | 1,381,782 | +2.53(+4.32%) |
Sep 24, 2018 | 57.89 | 58.69 | 56.98 | 58.59 | 377,129 | +0.40(+0.69%) |
Sep 21, 2018 | 58.56 | 58.98 | 57.98 | 58.19 | 1,516,700 | -0.28(-0.48%) |
Sep 20, 2018 | 58.50 | 59.39 | 58.32 | 58.47 | 646,909 | +0.38(+0.65%) |
Sep 19, 2018 | 57.97 | 58.76 | 57.25 | 58.09 | 476,514 | +0.15(+0.26%) |
Sep 18, 2018 | 56.46 | 58.02 | 56.46 | 57.94 | 421,433 | +1.43(+2.53%) |
Sep 17, 2018 | 57.03 | 57.18 | 56.19 | 56.51 | 747,873 | -0.69(-1.21%) |
Sep 14, 2018 | 57.31 | 57.83 | 56.22 | 57.20 | 605,500 | +0.05(+0.09%) |
Sep 13, 2018 | 57.41 | 58.10 | 56.72 | 57.15 | 553,909 | -0.34(-0.59%) |
Sep 12, 2018 | 58.99 | 59.89 | 57.23 | 57.49 | 1,050,131 | -1.36(-2.31%) |
Sep 11, 2018 | 58.40 | 59.13 | 58.05 | 58.85 | 419,428 | +0.30(+0.51%) |
Sep 10, 2018 | 58.04 | 59.23 | 57.78 | 58.55 | 603,393 | +0.65(+1.12%) |
Sep 07, 2018 | 57.60 | 59.05 | 57.47 | 57.90 | 489,000 | -0.03(-0.05%) |
Sep 06, 2018 | 58.83 | 59.36 | 57.73 | 57.93 | 615,301 | -0.88(-1.50%) |
Sep 05, 2018 | 58.31 | 58.87 | 57.37 | 58.81 | 649,722 | +0.05(+0.09%) |
Sep 04, 2018 | 60.49 | 60.60 | 58.60 | 58.76 | 762,502 | -1.69(-2.80%) |
Aug 31, 2018 | 60.45 | 60.45 | 60.45 | 0 | +1.58(+2.68%) | |
Aug 30, 2018 | 58.49 | 59.46 | 58.03 | 58.87 | 428,806 | +0.38(+0.65%) |
Aug 29, 2018 | 58.41 | 58.87 | 58.17 | 58.49 | 615,768 | +0.14(+0.24%) |
Aug 28, 2018 | 57.46 | 58.57 | 57.34 | 58.35 | 453,050 | +0.82(+1.43%) |
Aug 27, 2018 | 58.67 | 58.93 | 57.38 | 57.53 | 390,707 | -1.02(-1.74%) |
Aug 24, 2018 | 58.03 | 58.75 | 57.99 | 58.55 | 476,800 | +0.45(+0.77%) |
Aug 23, 2018 | 57.62 | 58.31 | 57.20 | 58.10 | 353,481 | +0.47(+0.82%) |
Aug 22, 2018 | 57.70 | 58.15 | 57.46 | 57.63 | 295,469 | +0.09(+0.16%) |
Aug 21, 2018 | 57.42 | 58.03 | 57.05 | 57.54 | 389,226 | +0.36(+0.63%) |
Aug 20, 2018 | 58.24 | 58.43 | 57.05 | 57.18 | 428,493 | -1.09(-1.87%) |
Aug 17, 2018 | 56.99 | 58.59 | 56.85 | 58.27 | 1,015,700 | +1.04(+1.82%) |
Aug 16, 2018 | 58.52 | 59.10 | 56.82 | 57.23 | 849,165 | -1.21(-2.07%) |
Aug 15, 2018 | 58.63 | 59.13 | 56.92 | 58.44 | 707,698 | -0.35(-0.60%) |
Aug 14, 2018 | 57.38 | 59.46 | 57.17 | 58.79 | 852,100 | +1.98(+3.49%) |
Aug 13, 2018 | 56.57 | 57.10 | 56.21 | 56.81 | 416,507 | +0.23(+0.41%) |
Aug 10, 2018 | 56.20 | 56.93 | 55.85 | 56.58 | 485,200 | +0.11(+0.19%) |
Aug 09, 2018 | 56.09 | 57.42 | 55.82 | 56.47 | 518,554 | +0.67(+1.20%) |
Aug 08, 2018 | 56.20 | 56.62 | 55.31 | 55.80 | 865,609 | -0.69(-1.22%) |
Aug 07, 2018 | 57.86 | 57.86 | 56.02 | 56.49 | 1,055,029 | -1.05(-1.82%) |
Aug 06, 2018 | 55.70 | 57.69 | 55.10 | 57.54 | 1,949,212 | +1.20(+2.13%) |
Aug 03, 2018 | 61.00 | 61.41 | 56.00 | 56.34 | 4,961,100 | -7.60(-11.89%) |
Aug 02, 2018 | 61.95 | 64.59 | 61.50 | 63.94 | 2,272,826 | +1.73(+2.78%) |
Aug 01, 2018 | 61.93 | 62.64 | 60.62 | 62.21 | 935,456 | -0.12(-0.19%) |
Jul 31, 2018 | 61.82 | 63.07 | 59.75 | 62.33 | 1,277,396 | +0.38(+0.61%) |
Jul 30, 2018 | 64.42 | 64.98 | 61.91 | 61.95 | 1,184,053 | -2.47(-3.83%) |
Jul 27, 2018 | 64.97 | 65.99 | 63.54 | 64.42 | 677,100 | +0.03(+0.05%) |
Jul 26, 2018 | 65.64 | 64.29 | 64.39 | 559,905 | -0.93(-1.42%) | |
Jul 25, 2018 | 65.40 | 66.16 | 65.14 | 65.32 | 541,785 | +0.09(+0.14%) |
Jul 24, 2018 | 68.34 | 68.62 | 64.96 | 65.23 | 807,959 | -2.96(-4.34%) |
Jul 23, 2018 | 67.83 | 68.77 | 67.05 | 68.19 | 481,746 | +0.22(+0.32%) |
Jul 20, 2018 | 68.53 | 70.12 | 67.84 | 67.97 | 738,681 | -0.64(-0.93%) |
Jul 19, 2018 | 68.15 | 69.01 | 67.59 | 68.61 | 635,087 | +0.08(+0.12%) |
Jul 18, 2018 | 66.82 | 68.96 | 66.05 | 68.53 | 921,853 | +1.67(+2.50%) |
Jul 17, 2018 | 65.84 | 67.23 | 65.74 | 66.86 | 739,563 | +1.01(+1.53%) |
Jul 16, 2018 | 64.47 | 65.99 | 64.38 | 65.85 | 708,163 | +1.51(+2.35%) |
Jul 13, 2018 | 63.69 | 64.66 | 63.42 | 64.34 | 837,398 | +0.87(+1.37%) |
Jul 12, 2018 | 64.34 | 63.03 | 63.47 | 1,199,986 | -0.38(-0.60%) | |
Jul 11, 2018 | 63.32 | 64.23 | 62.63 | 63.85 | 1,445,533 | +0.15(+0.24%) |
Jul 10, 2018 | 64.57 | 65.45 | 63.64 | 63.70 | 956,567 | -0.38(-0.59%) |
Jul 09, 2018 | 64.44 | 64.74 | 63.36 | 64.08 | 1,124,481 | -0.18(-0.28%) |
Jul 06, 2018 | 65.56 | 66.36 | 64.00 | 64.26 | 1,208,995 | -1.00(-1.53%) |
Jul 05, 2018 | 65.50 | 66.48 | 64.36 | 65.26 | 1,408,089 | -0.28(-0.43%) |
Jul 03, 2018 | 65.54 | 65.54 | 65.54 | 0 | +0.64(+0.99%) | |
Jul 02, 2018 | 66.12 | 66.12 | 64.74 | 64.90 | 1,471,747 | -1.28(-1.93%) |
Jun 29, 2018 | 67.29 | 67.80 | 66.08 | 66.18 | 617,095 | -0.89(-1.33%) |
Jun 28, 2018 | 67.41 | 68.16 | 66.51 | 67.07 | 744,149 | -1.32(-1.93%) |
Jun 27, 2018 | 67.35 | 69.56 | 66.80 | 68.39 | 885,484 | +0.95(+1.41%) |
Jun 26, 2018 | 67.28 | 68.05 | 66.36 | 67.44 | 688,479 | +0.47(+0.70%) |
Jun 25, 2018 | 68.22 | 68.50 | 66.52 | 66.97 | 883,074 | -1.88(-2.73%) |
Jun 22, 2018 | 69.48 | 69.66 | 68.45 | 68.85 | 969,171 | -0.15(-0.22%) |
Jun 21, 2018 | 69.92 | 69.92 | 68.10 | 69.00 | 647,516 | -0.22(-0.32%) |
Jun 20, 2018 | 69.50 | 69.96 | 68.53 | 69.22 | 834,743 | +0.24(+0.35%) |
Jun 19, 2018 | 67.11 | 69.10 | 67.11 | 68.98 | 1,052,805 | +1.20(+1.77%) |
Jun 18, 2018 | 65.00 | 68.07 | 64.89 | 67.78 | 987,840 | +2.45(+3.75%) |
Jun 15, 2018 | 65.84 | 65.12 | 65.33 | 1,132,849 | +0.21(+0.32%) | |
Jun 14, 2018 | 63.77 | 65.96 | 63.77 | 65.12 | 1,002,162 | +1.47(+2.31%) |
Jun 13, 2018 | 64.20 | 64.86 | 63.52 | 63.65 | 772,708 | -0.45(-0.70%) |
Jun 12, 2018 | 62.60 | 64.92 | 62.10 | 64.10 | 922,277 | +1.46(+2.33%) |
Jun 11, 2018 | 64.57 | 64.68 | 61.21 | 62.64 | 1,999,903 | -2.54(-3.90%) |
Jun 08, 2018 | 63.80 | 65.47 | 63.73 | 65.18 | 882,902 | +1.17(+1.83%) |
Jun 07, 2018 | 64.39 | 65.23 | 63.25 | 64.01 | 970,221 | -0.37(-0.57%) |
Jun 06, 2018 | 64.49 | 64.38 | 1,038,331 | +1.61(+2.56%) | ||
Jun 05, 2018 | 61.49 | 62.94 | 61.03 | 62.77 | 1,270,588 | +1.04(+1.68%) |
Jun 04, 2018 | 60.20 | 61.86 | 59.72 | 61.73 | 959,616 | +1.57(+2.61%) |
Jun 01, 2018 | 60.00 | 60.60 | 59.32 | 60.16 | 999,312 | +0.54(+0.91%) |
May 31, 2018 | 61.57 | 62.03 | 59.34 | 59.62 | 1,440,410 | -2.01(-3.26%) |
May 30, 2018 | 58.65 | 62.54 | 58.65 | 61.63 | 2,620,133 | +3.30(+5.66%) |
May 29, 2018 | 57.98 | 58.72 | 57.80 | 58.33 | 564,431 | -0.02(-0.03%) |
May 25, 2018 | 58.35 | 58.35 | 58.35 | 0 | -0.06(-0.10%) | |
May 24, 2018 | 57.79 | 58.81 | 57.30 | 58.41 | 438,970 | +0.52(+0.90%) |
May 23, 2018 | 56.43 | 58.72 | 56.26 | 57.89 | 695,096 | -0.07(-0.12%) |
May 22, 2018 | 58.94 | 59.17 | 57.63 | 57.96 | 428,593 | -1.03(-1.75%) |
May 21, 2018 | 58.90 | 59.39 | 58.50 | 58.99 | 788,965 | +0.53(+0.91%) |
May 18, 2018 | 59.75 | 59.75 | 57.82 | 58.46 | 968,538 | -1.20(-2.01%) |
May 17, 2018 | 58.47 | 59.91 | 58.16 | 59.66 | 977,417 | +1.05(+1.79%) |
May 16, 2018 | 57.93 | 58.87 | 57.66 | 58.61 | 757,440 | +0.78(+1.35%) |
May 15, 2018 | 57.25 | 58.05 | 57.01 | 57.83 | 927,129 | -0.15(-0.26%) |
May 14, 2018 | 58.68 | 59.44 | 57.88 | 57.98 | 1,109,332 | -0.70(-1.19%) |
May 11, 2018 | 58.48 | 58.87 | 58.16 | 58.68 | 915,760 | +0.31(+0.53%) |
May 10, 2018 | 58.66 | 59.16 | 57.43 | 58.37 | 1,695,107 | +0.07(+0.12%) |
May 09, 2018 | 59.25 | 59.50 | 58.30 | 58.30 | 1,651,548 | -1.06(-1.79%) |
May 08, 2018 | 57.10 | 59.38 | 57.02 | 59.36 | 2,305,653 | +2.26(+3.96%) |
May 07, 2018 | 54.75 | 57.62 | 54.66 | 57.10 | 2,961,206 | +1.15(+2.06%) |
May 04, 2018 | 52.87 | 58.98 | 52.87 | 55.95 | 6,818,943 | +8.54(+18.01%) |
May 03, 2018 | 47.26 | 47.93 | 46.75 | 47.41 | 1,520,871 | +0.12(+0.25%) |
May 02, 2018 | 47.16 | 47.60 | 46.61 | 47.29 | 626,342 | -0.06(-0.13%) |