Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 59.17 | 59.18 | 56.29 | 56.88 | 2,103,212 | -2.31(-3.90%) |
Apr 29, 2019 | 57.84 | 59.64 | 57.00 | 59.19 | 2,870,797 | +1.44(+2.49%) |
Apr 26, 2019 | 55.20 | 57.87 | 54.05 | 57.75 | 1,722,000 | +2.72(+4.94%) |
Apr 25, 2019 | 54.40 | 55.90 | 53.83 | 55.03 | 887,473 | +0.57(+1.05%) |
Apr 24, 2019 | 54.36 | 55.10 | 53.63 | 54.46 | 1,253,850 | +0.10(+0.18%) |
Apr 23, 2019 | 55.00 | 55.83 | 54.06 | 54.36 | 2,146,492 | -0.60(-1.09%) |
Apr 22, 2019 | 51.71 | 55.00 | 51.71 | 54.96 | 2,158,600 | +3.36(+6.51%) |
Apr 18, 2019 | 50.22 | 51.77 | 48.57 | 51.60 | 2,162,200 | +1.74(+3.49%) |
Apr 17, 2019 | 53.50 | 53.58 | 49.00 | 49.86 | 4,241,320 | -2.69(-5.12%) |
Apr 16, 2019 | 54.35 | 54.61 | 52.34 | 52.55 | 1,652,357 | -1.48(-2.74%) |
Apr 15, 2019 | 53.80 | 54.79 | 53.46 | 54.03 | 865,353 | +0.58(+1.09%) |
Apr 12, 2019 | 55.61 | 55.95 | 53.18 | 53.45 | 1,541,500 | -1.70(-3.08%) |
Apr 11, 2019 | 56.80 | 56.90 | 54.97 | 55.15 | 982,825 | -1.42(-2.51%) |
Apr 10, 2019 | 55.80 | 56.86 | 54.79 | 56.57 | 1,551,163 | +0.64(+1.14%) |
Apr 09, 2019 | 56.84 | 57.48 | 55.75 | 55.93 | 1,163,982 | -1.13(-1.98%) |
Apr 08, 2019 | 58.39 | 58.53 | 55.54 | 57.06 | 1,709,893 | -1.43(-2.44%) |
Apr 05, 2019 | 57.14 | 58.88 | 56.89 | 58.49 | 976,100 | +1.48(+2.60%) |
Apr 04, 2019 | 56.00 | 57.10 | 55.35 | 57.01 | 1,412,810 | +1.55(+2.79%) |
Apr 03, 2019 | 56.17 | 56.49 | 54.67 | 55.46 | 1,685,982 | -0.06(-0.11%) |
Apr 02, 2019 | 53.60 | 55.86 | 53.36 | 55.52 | 1,400,168 | +1.89(+3.52%) |
Apr 01, 2019 | 56.25 | 57.00 | 53.30 | 53.63 | 1,327,416 | -1.97(-3.54%) |
Mar 29, 2019 | 54.18 | 56.09 | 53.83 | 55.60 | 2,160,700 | +1.92(+3.58%) |
Mar 28, 2019 | 51.66 | 54.02 | 51.50 | 53.68 | 2,231,792 | +2.81(+5.52%) |
Mar 27, 2019 | 52.34 | 52.44 | 49.48 | 50.87 | 2,847,171 | -1.63(-3.10%) |
Mar 26, 2019 | 56.34 | 56.58 | 52.14 | 52.50 | 2,760,329 | -3.16(-5.68%) |
Mar 25, 2019 | 58.77 | 59.06 | 55.20 | 55.66 | 2,848,345 | -3.11(-5.29%) |
Mar 22, 2019 | 62.70 | 63.35 | 58.69 | 58.77 | 1,703,500 | -4.49(-7.10%) |
Mar 21, 2019 | 61.49 | 63.57 | 61.08 | 63.26 | 859,892 | +1.27(+2.05%) |
Mar 20, 2019 | 62.95 | 63.11 | 61.10 | 61.99 | 1,141,672 | -1.13(-1.79%) |
Mar 19, 2019 | 63.65 | 63.73 | 62.50 | 63.12 | 1,099,157 | +0.02(+0.03%) |
Mar 18, 2019 | 62.85 | 63.77 | 62.08 | 63.10 | 1,416,889 | +0.24(+0.38%) |
Mar 15, 2019 | 61.00 | 63.28 | 60.57 | 62.86 | 1,968,500 | +1.92(+3.15%) |
Mar 14, 2019 | 60.00 | 61.41 | 59.45 | 60.94 | 1,437,698 | +0.79(+1.31%) |
Mar 13, 2019 | 58.57 | 61.00 | 58.14 | 60.15 | 2,205,021 | +2.06(+3.55%) |
Mar 12, 2019 | 59.00 | 59.22 | 57.98 | 58.09 | 2,129,024 | -0.65(-1.11%) |
Mar 11, 2019 | 59.40 | 59.68 | 58.60 | 58.74 | 1,257,887 | -0.18(-0.31%) |
Mar 08, 2019 | 57.65 | 59.28 | 57.58 | 58.92 | 926,900 | -0.40(-0.67%) |
Mar 07, 2019 | 60.16 | 61.56 | 59.03 | 59.32 | 1,611,429 | -0.84(-1.40%) |
Mar 06, 2019 | 63.40 | 63.69 | 60.14 | 60.16 | 1,660,045 | -3.59(-5.63%) |
Mar 05, 2019 | 63.70 | 64.41 | 61.89 | 63.75 | 1,684,572 | +0.62(+0.98%) |
Mar 04, 2019 | 67.55 | 67.56 | 62.30 | 63.13 | 2,672,643 | -4.42(-6.54%) |
Mar 01, 2019 | 64.74 | 68.03 | 64.54 | 67.55 | 1,831,600 | +3.19(+4.96%) |
Feb 28, 2019 | 66.10 | 70.29 | 62.00 | 64.36 | 5,337,179 | -4.63(-6.71%) |
Feb 27, 2019 | 67.74 | 69.34 | 67.50 | 68.99 | 2,923,361 | +1.58(+2.34%) |
Feb 26, 2019 | 69.53 | 69.98 | 67.24 | 67.41 | 1,241,544 | -2.57(-3.67%) |
Feb 25, 2019 | 70.00 | 70.68 | 69.20 | 69.98 | 827,628 | +0.83(+1.20%) |
Feb 22, 2019 | 68.47 | 69.26 | 67.85 | 69.15 | 814,800 | +0.90(+1.32%) |
Feb 21, 2019 | 69.73 | 69.81 | 67.17 | 68.25 | 1,078,889 | -1.25(-1.80%) |
Feb 20, 2019 | 69.83 | 70.92 | 68.61 | 69.50 | 922,915 | -0.49(-0.70%) |
Feb 19, 2019 | 69.46 | 70.05 | 68.82 | 69.99 | 1,038,343 | +0.56(+0.81%) |
Feb 15, 2019 | 67.21 | 69.52 | 66.80 | 69.43 | 1,444,000 | +2.85(+4.28%) |
Feb 14, 2019 | 66.24 | 67.25 | 66.09 | 66.58 | 746,411 | -0.07(-0.11%) |
Feb 13, 2019 | 66.14 | 67.25 | 64.92 | 66.65 | 938,110 | +0.88(+1.34%) |
Feb 12, 2019 | 64.05 | 65.83 | 64.00 | 65.77 | 758,050 | +2.20(+3.46%) |
Feb 11, 2019 | 63.24 | 64.38 | 62.41 | 63.57 | 728,267 | +0.98(+1.57%) |
Feb 08, 2019 | 61.69 | 62.67 | 61.69 | 62.59 | 703,000 | +0.34(+0.55%) |
Feb 07, 2019 | 63.15 | 63.65 | 60.57 | 62.25 | 1,050,593 | -1.75(-2.73%) |
Feb 06, 2019 | 63.96 | 64.98 | 62.89 | 64.00 | 1,086,716 | +0.18(+0.28%) |
Feb 05, 2019 | 64.75 | 65.31 | 63.33 | 63.82 | 1,092,251 | -0.60(-0.93%) |
Feb 04, 2019 | 63.38 | 65.73 | 63.25 | 64.42 | 1,181,798 | +1.22(+1.93%) |
Feb 01, 2019 | 64.50 | 64.52 | 63.13 | 63.20 | 1,167,500 | -1.00(-1.56%) |
Jan 31, 2019 | 62.53 | 64.57 | 62.11 | 64.20 | 1,097,987 | +2.13(+3.43%) |
Jan 30, 2019 | 61.45 | 62.49 | 60.30 | 62.07 | 699,733 | +1.31(+2.16%) |
Jan 29, 2019 | 62.13 | 62.65 | 60.24 | 60.76 | 956,814 | -1.28(-2.06%) |
Jan 28, 2019 | 62.08 | 62.51 | 60.55 | 62.04 | 601,073 | -0.96(-1.52%) |
Jan 25, 2019 | 61.60 | 63.24 | 61.08 | 63.00 | 908,100 | +1.97(+3.23%) |
Jan 24, 2019 | 59.89 | 61.48 | 59.48 | 61.03 | 780,784 | +0.86(+1.43%) |
Jan 23, 2019 | 60.94 | 61.35 | 58.86 | 60.17 | 1,565,400 | -0.31(-0.51%) |
Jan 22, 2019 | 60.93 | 62.04 | 59.78 | 60.48 | 1,149,682 | -1.90(-3.05%) |
Jan 18, 2019 | 64.17 | 64.28 | 61.51 | 62.38 | 1,793,800 | -0.91(-1.44%) |
Jan 17, 2019 | 59.90 | 63.54 | 59.90 | 63.29 | 1,958,808 | +2.86(+4.73%) |
Jan 16, 2019 | 60.00 | 61.68 | 59.50 | 60.43 | 1,399,600 | +1.19(+2.01%) |
Jan 15, 2019 | 57.00 | 59.63 | 57.00 | 59.24 | 1,447,526 | +2.11(+3.69%) |
Jan 14, 2019 | 56.00 | 57.94 | 55.28 | 57.13 | 1,807,506 | +1.66(+2.99%) |
Jan 11, 2019 | 54.63 | 55.97 | 54.48 | 55.47 | 753,600 | -0.08(-0.14%) |
Jan 10, 2019 | 54.53 | 55.84 | 53.40 | 55.55 | 822,575 | +0.48(+0.87%) |
Jan 09, 2019 | 54.42 | 55.76 | 53.93 | 55.07 | 1,633,911 | +1.29(+2.40%) |
Jan 08, 2019 | 53.88 | 55.16 | 52.75 | 53.78 | 2,027,495 | +1.65(+3.17%) |
Jan 07, 2019 | 48.75 | 52.25 | 48.45 | 52.13 | 1,770,864 | +2.69(+5.44%) |
Jan 04, 2019 | 47.76 | 50.81 | 47.25 | 49.44 | 1,602,200 | +3.21(+6.94%) |
Jan 03, 2019 | 47.73 | 48.41 | 46.00 | 46.23 | 1,014,958 | -1.95(-4.05%) |
Jan 02, 2019 | 48.19 | 49.09 | 47.25 | 48.18 | 1,410,216 | -1.39(-2.80%) |
Dec 31, 2018 | 49.02 | 49.99 | 48.50 | 49.57 | 1,170,400 | +1.16(+2.40%) |
Dec 28, 2018 | 48.76 | 49.90 | 47.07 | 48.41 | 968,200 | +0.08(+0.17%) |
Dec 27, 2018 | 47.10 | 48.36 | 45.61 | 48.33 | 1,224,206 | +0.00(+0.00%) |
Dec 26, 2018 | 43.28 | 48.40 | 43.00 | 48.33 | 1,789,463 | +5.45(+12.71%) |
Dec 24, 2018 | 43.43 | 45.37 | 42.08 | 42.88 | 1,256,800 | -1.13(-2.57%) |
Dec 21, 2018 | 45.96 | 47.64 | 43.67 | 44.01 | 2,521,400 | -1.86(-4.05%) |
Dec 20, 2018 | 48.08 | 48.66 | 43.40 | 45.87 | 2,749,619 | -2.71(-5.58%) |
Dec 19, 2018 | 48.25 | 50.38 | 47.64 | 48.58 | 1,533,439 | +0.59(+1.23%) |
Dec 18, 2018 | 48.32 | 50.24 | 47.29 | 47.99 | 1,911,127 | +0.12(+0.25%) |
Dec 17, 2018 | 47.75 | 50.96 | 46.68 | 47.87 | 3,555,734 | -3.30(-6.45%) |
Dec 14, 2018 | 51.13 | 53.33 | 50.90 | 51.17 | 1,467,900 | -1.28(-2.44%) |
Dec 13, 2018 | 53.86 | 54.63 | 51.32 | 52.45 | 2,012,575 | -1.26(-2.35%) |
Dec 12, 2018 | 54.62 | 55.93 | 53.57 | 53.71 | 1,618,367 | +0.22(+0.41%) |
Dec 11, 2018 | 53.94 | 55.05 | 52.52 | 53.49 | 2,418,050 | +1.15(+2.20%) |
Dec 10, 2018 | 52.89 | 55.44 | 52.24 | 52.34 | 1,849,273 | -1.07(-2.00%) |
Dec 07, 2018 | 55.25 | 56.84 | 51.69 | 53.41 | 2,298,100 | -2.40(-4.30%) |
Dec 06, 2018 | 56.56 | 57.25 | 53.71 | 55.81 | 4,132,503 | -4.00(-6.69%) |
Dec 04, 2018 | 64.35 | 66.15 | 59.21 | 59.81 | 2,168,800 | -5.07(-7.81%) |
Dec 03, 2018 | 64.14 | 65.09 | 62.78 | 64.88 | 1,354,393 | +2.43(+3.89%) |
Nov 30, 2018 | 63.99 | 65.54 | 61.75 | 62.45 | 1,322,000 | -1.64(-2.56%) |
Nov 29, 2018 | 63.02 | 64.67 | 61.27 | 64.09 | 1,160,541 | +0.55(+0.87%) |
Nov 28, 2018 | 60.59 | 63.61 | 59.86 | 63.54 | 1,322,829 | +4.19(+7.06%) |
Nov 27, 2018 | 57.84 | 59.45 | 56.11 | 59.35 | 932,839 | +0.94(+1.61%) |
Nov 26, 2018 | 56.50 | 59.37 | 56.00 | 58.41 | 1,126,686 | +2.66(+4.77%) |
Nov 23, 2018 | 54.00 | 57.24 | 53.98 | 55.75 | 512,900 | +0.83(+1.51%) |
Nov 21, 2018 | 54.92 | 54.92 | 54.92 | 0 | +0.16(+0.29%) | |
Nov 20, 2018 | 50.11 | 55.74 | 48.34 | 54.76 | 2,782,714 | +1.82(+3.44%) |
Nov 19, 2018 | 58.61 | 59.39 | 52.86 | 52.94 | 2,817,746 | -6.14(-10.39%) |
Nov 16, 2018 | 59.98 | 61.85 | 58.14 | 59.08 | 1,586,700 | -1.21(-2.01%) |
Nov 15, 2018 | 57.27 | 60.43 | 56.30 | 60.29 | 1,862,149 | +2.89(+5.03%) |
Nov 14, 2018 | 59.00 | 60.19 | 56.25 | 57.40 | 1,613,243 | -1.11(-1.90%) |
Nov 13, 2018 | 61.17 | 63.17 | 58.28 | 58.51 | 1,430,412 | -2.05(-3.39%) |
Nov 12, 2018 | 62.71 | 63.24 | 59.00 | 60.56 | 1,278,788 | -1.93(-3.09%) |
Nov 09, 2018 | 65.00 | 65.45 | 60.70 | 62.49 | 1,470,100 | -2.84(-4.35%) |
Nov 08, 2018 | 67.89 | 68.04 | 65.00 | 65.33 | 993,318 | -2.95(-4.32%) |
Nov 07, 2018 | 64.44 | 69.20 | 64.25 | 68.28 | 2,029,659 | +4.87(+7.68%) |
Nov 06, 2018 | 63.50 | 65.98 | 62.85 | 63.41 | 1,906,405 | +0.07(+0.11%) |
Nov 05, 2018 | 72.31 | 72.31 | 62.62 | 63.34 | 4,076,401 | -9.17(-12.65%) |
Nov 02, 2018 | 68.20 | 75.93 | 66.70 | 72.51 | 3,376,800 | +2.99(+4.30%) |
Nov 01, 2018 | 69.34 | 71.27 | 65.14 | 69.52 | 2,868,337 | +0.18(+0.26%) |
Oct 31, 2018 | 68.58 | 70.97 | 68.30 | 69.34 | 1,590,767 | +2.15(+3.20%) |
Oct 30, 2018 | 63.11 | 67.57 | 63.00 | 67.19 | 1,699,213 | +3.97(+6.28%) |
Oct 29, 2018 | 63.21 | 66.09 | 61.20 | 63.22 | 1,756,554 | +0.71(+1.14%) |
Oct 26, 2018 | 62.95 | 64.95 | 59.84 | 62.51 | 1,817,400 | -3.45(-5.23%) |
Oct 25, 2018 | 62.94 | 67.11 | 62.50 | 65.96 | 1,390,883 | +3.81(+6.13%) |
Oct 24, 2018 | 67.10 | 68.47 | 61.53 | 62.15 | 1,284,255 | -5.03(-7.49%) |
Oct 23, 2018 | 67.12 | 68.48 | 65.44 | 67.18 | 2,178,218 | -1.96(-2.83%) |
Oct 22, 2018 | 67.17 | 69.76 | 66.45 | 69.14 | 1,176,734 | +2.05(+3.06%) |
Oct 19, 2018 | 68.77 | 70.50 | 66.52 | 67.09 | 839,500 | -1.14(-1.67%) |
Oct 18, 2018 | 70.00 | 71.84 | 67.76 | 68.23 | 1,213,180 | -1.72(-2.46%) |
Oct 17, 2018 | 70.87 | 71.94 | 68.85 | 69.95 | 1,286,109 | -0.92(-1.30%) |
Oct 16, 2018 | 67.06 | 71.70 | 66.60 | 70.87 | 2,078,191 | +4.50(+6.78%) |
Oct 15, 2018 | 67.00 | 68.21 | 65.20 | 66.37 | 1,922,740 | +0.43(+0.65%) |
Oct 12, 2018 | 65.75 | 67.50 | 64.50 | 65.94 | 2,619,600 | +3.51(+5.62%) |
Oct 11, 2018 | 62.60 | 66.34 | 62.02 | 62.43 | 3,242,429 | -1.00(-1.58%) |
Oct 10, 2018 | 69.55 | 69.96 | 63.10 | 63.43 | 4,293,102 | -5.82(-8.40%) |
Oct 09, 2018 | 70.23 | 72.44 | 67.64 | 69.25 | 2,814,611 | -1.75(-2.46%) |
Oct 08, 2018 | 74.43 | 75.31 | 70.02 | 71.00 | 2,530,390 | -4.83(-6.37%) |
Oct 05, 2018 | 78.20 | 79.38 | 73.20 | 75.83 | 2,187,600 | -2.24(-2.87%) |
Oct 04, 2018 | 79.31 | 80.91 | 77.14 | 78.07 | 1,536,609 | -1.83(-2.29%) |
Oct 03, 2018 | 80.50 | 81.22 | 78.09 | 79.90 | 1,692,080 | -0.47(-0.58%) |
Oct 02, 2018 | 83.95 | 85.40 | 79.28 | 80.37 | 2,011,741 | -3.35(-4.00%) |
Oct 01, 2018 | 86.78 | 89.05 | 83.40 | 83.72 | 1,875,902 | -2.63(-3.05%) |
Sep 28, 2018 | 82.60 | 86.65 | 82.60 | 86.35 | 1,920,800 | +3.85(+4.67%) |
Sep 27, 2018 | 78.60 | 83.75 | 78.60 | 82.50 | 1,692,702 | +3.95(+5.03%) |
Sep 26, 2018 | 81.15 | 81.40 | 78.40 | 78.55 | 1,368,091 | -2.20(-2.72%) |
Sep 25, 2018 | 78.70 | 82.40 | 78.10 | 80.75 | 2,661,867 | +2.25(+2.87%) |
Sep 24, 2018 | 78.10 | 81.05 | 77.60 | 78.50 | 1,446,552 | +0.40(+0.51%) |
Sep 21, 2018 | 75.80 | 78.45 | 75.60 | 78.10 | 1,437,600 | +2.70(+3.58%) |
Sep 20, 2018 | 75.70 | 76.10 | 73.70 | 75.40 | 1,108,161 | -0.05(-0.07%) |
Sep 19, 2018 | 76.75 | 77.80 | 74.40 | 75.45 | 909,143 | -1.50(-1.95%) |
Sep 18, 2018 | 74.60 | 78.25 | 74.60 | 76.95 | 1,000,500 | +2.35(+3.15%) |
Sep 17, 2018 | 77.00 | 77.25 | 73.85 | 74.60 | 1,089,921 | -2.70(-3.49%) |
Sep 14, 2018 | 77.75 | 78.35 | 76.85 | 77.30 | 947,100 | -0.45(-0.58%) |
Sep 13, 2018 | 77.15 | 78.50 | 77.10 | 77.75 | 761,984 | +0.80(+1.04%) |
Sep 12, 2018 | 78.20 | 78.85 | 74.65 | 76.95 | 1,095,533 | -1.20(-1.54%) |
Sep 11, 2018 | 77.15 | 78.65 | 76.75 | 78.15 | 1,647,902 | +1.00(+1.30%) |
Sep 10, 2018 | 77.75 | 78.40 | 76.30 | 77.15 | 953,743 | +0.10(+0.13%) |
Sep 07, 2018 | 76.00 | 79.15 | 75.45 | 77.05 | 876,000 | +0.60(+0.78%) |
Sep 06, 2018 | 77.35 | 78.12 | 74.50 | 76.45 | 1,009,257 | -0.85(-1.10%) |
Sep 05, 2018 | 79.25 | 79.64 | 74.75 | 77.30 | 1,224,917 | -1.85(-2.34%) |
Sep 04, 2018 | 77.55 | 79.30 | 77.20 | 79.15 | 1,004,009 | +1.60(+2.06%) |
Aug 31, 2018 | 77.55 | 77.55 | 77.55 | 0 | +1.60(+2.11%) | |
Aug 30, 2018 | 73.85 | 76.50 | 73.65 | 75.95 | 1,085,403 | +1.90(+2.57%) |
Aug 29, 2018 | 75.00 | 75.40 | 73.15 | 74.05 | 1,186,884 | -0.45(-0.60%) |
Aug 28, 2018 | 73.80 | 74.60 | 71.80 | 74.50 | 1,280,745 | +0.45(+0.61%) |
Aug 27, 2018 | 77.15 | 77.20 | 73.55 | 74.05 | 1,633,867 | -1.70(-2.24%) |
Aug 24, 2018 | 76.25 | 76.55 | 75.33 | 75.75 | 1,286,200 | -0.05(-0.07%) |
Aug 23, 2018 | 75.85 | 77.25 | 75.30 | 75.80 | 1,026,265 | +0.10(+0.13%) |
Aug 22, 2018 | 74.60 | 76.20 | 73.50 | 75.70 | 1,133,280 | +0.85(+1.14%) |
Aug 21, 2018 | 75.60 | 75.90 | 74.60 | 74.85 | 1,254,047 | -0.45(-0.60%) |
Aug 20, 2018 | 74.05 | 76.75 | 73.35 | 75.30 | 1,429,167 | +1.35(+1.83%) |
Aug 17, 2018 | 72.70 | 73.95 | 71.85 | 73.95 | 1,123,800 | +1.35(+1.86%) |
Aug 16, 2018 | 72.50 | 72.95 | 70.37 | 72.60 | 1,118,149 | +1.85(+2.61%) |
Aug 15, 2018 | 70.85 | 71.40 | 69.40 | 70.75 | 865,127 | -0.95(-1.32%) |
Aug 14, 2018 | 69.45 | 71.90 | 69.00 | 71.70 | 962,119 | +2.20(+3.17%) |
Aug 13, 2018 | 72.00 | 73.25 | 69.09 | 69.50 | 1,734,682 | -2.35(-3.27%) |
Aug 10, 2018 | 68.65 | 71.90 | 68.55 | 71.85 | 3,588,200 | +2.85(+4.13%) |
Aug 09, 2018 | 69.90 | 70.90 | 68.75 | 69.00 | 1,374,439 | -0.35(-0.50%) |
Aug 08, 2018 | 67.25 | 69.92 | 66.75 | 69.35 | 2,311,967 | +2.65(+3.97%) |
Aug 07, 2018 | 66.00 | 67.65 | 65.95 | 66.70 | 1,254,449 | +0.70(+1.06%) |
Aug 06, 2018 | 62.50 | 66.60 | 62.38 | 66.00 | 1,636,046 | +3.50(+5.60%) |
Aug 03, 2018 | 65.60 | 66.25 | 62.25 | 62.50 | 1,095,500 | -2.75(-4.21%) |
Aug 02, 2018 | 62.70 | 66.45 | 61.35 | 65.25 | 2,728,746 | +3.40(+5.50%) |
Aug 01, 2018 | 59.85 | 62.70 | 59.80 | 61.85 | 2,133,225 | +2.00(+3.34%) |
Jul 31, 2018 | 61.05 | 63.70 | 59.60 | 59.85 | 2,051,380 | -1.20(-1.97%) |
Jul 30, 2018 | 63.75 | 64.50 | 59.55 | 61.05 | 2,741,574 | -2.80(-4.39%) |
Jul 27, 2018 | 66.10 | 66.50 | 63.50 | 63.85 | 1,275,800 | -2.05(-3.11%) |
Jul 26, 2018 | 66.55 | 67.00 | 65.25 | 65.90 | 1,042,875 | -1.00(-1.49%) |
Jul 25, 2018 | 64.90 | 67.45 | 64.45 | 66.90 | 3,352,112 | +3.20(+5.02%) |
Jul 24, 2018 | 67.40 | 68.22 | 62.85 | 63.70 | 3,659,356 | -5.85(-8.41%) |
Jul 23, 2018 | 68.55 | 70.17 | 67.75 | 69.55 | 823,892 | +1.00(+1.46%) |
Jul 20, 2018 | 70.40 | 68.35 | 68.55 | 1,134,322 | -1.85(-2.63%) | |
Jul 19, 2018 | 69.55 | 71.30 | 69.33 | 70.40 | 1,511,760 | +1.25(+1.81%) |
Jul 18, 2018 | 68.75 | 69.50 | 67.40 | 69.15 | 833,945 | +0.85(+1.24%) |
Jul 17, 2018 | 67.25 | 69.60 | 67.10 | 68.30 | 1,892,591 | +1.25(+1.86%) |
Jul 16, 2018 | 66.05 | 67.15 | 65.42 | 67.05 | 983,564 | +0.95(+1.44%) |
Jul 13, 2018 | 66.15 | 67.85 | 65.87 | 66.10 | 1,087,728 | +0.65(+0.99%) |
Jul 12, 2018 | 63.60 | 65.75 | 63.35 | 65.45 | 1,372,144 | +2.75(+4.39%) |
Jul 11, 2018 | 62.05 | 63.25 | 61.80 | 62.70 | 796,928 | +0.50(+0.80%) |
Jul 10, 2018 | 65.20 | 65.65 | 61.45 | 62.20 | 1,481,371 | -2.95(-4.53%) |
Jul 09, 2018 | 64.55 | 65.30 | 62.91 | 65.15 | 1,524,396 | +1.80(+2.84%) |
Jul 06, 2018 | 62.70 | 63.55 | 61.60 | 63.35 | 709,432 | +0.55(+0.88%) |
Jul 05, 2018 | 60.40 | 62.98 | 60.05 | 62.80 | 1,093,202 | +2.95(+4.93%) |
Jul 03, 2018 | 59.85 | 59.85 | 59.85 | 0 | +0.45(+0.76%) | |
Jul 02, 2018 | 57.50 | 59.75 | 57.40 | 59.40 | 969,319 | +1.35(+2.33%) |
Jun 29, 2018 | 59.25 | 57.80 | 58.05 | 747,294 | +0.35(+0.61%) | |
Jun 28, 2018 | 55.25 | 58.05 | 54.90 | 57.70 | 1,498,050 | +2.00(+3.59%) |
Jun 27, 2018 | 59.50 | 60.10 | 55.45 | 55.70 | 1,745,888 | -3.95(-6.62%) |
Jun 26, 2018 | 59.75 | 60.60 | 59.30 | 59.65 | 1,231,136 | +0.10(+0.17%) |
Jun 25, 2018 | 61.05 | 61.65 | 58.70 | 59.55 | 1,254,347 | -2.05(-3.33%) |
Jun 22, 2018 | 61.75 | 61.95 | 59.75 | 61.60 | 1,327,084 | +0.15(+0.24%) |
Jun 21, 2018 | 62.50 | 62.57 | 60.50 | 61.45 | 1,465,973 | -0.90(-1.44%) |
Jun 20, 2018 | 61.05 | 63.65 | 61.05 | 62.35 | 1,255,494 | +1.90(+3.14%) |
Jun 19, 2018 | 61.50 | 62.50 | 58.95 | 60.45 | 1,558,087 | -1.70(-2.74%) |
Jun 18, 2018 | 60.85 | 63.05 | 60.50 | 62.15 | 1,760,690 | +1.30(+2.14%) |
Jun 15, 2018 | 61.55 | 60.60 | 60.85 | 1,409,823 | +0.25(+0.41%) | |
Jun 14, 2018 | 59.20 | 60.80 | 58.75 | 60.60 | 1,143,686 | +1.55(+2.62%) |
Jun 13, 2018 | 58.20 | 59.75 | 56.95 | 59.05 | 2,284,415 | +2.35(+4.14%) |
Jun 12, 2018 | 54.85 | 58.15 | 54.60 | 56.70 | 1,588,536 | +2.00(+3.66%) |
Jun 11, 2018 | 53.70 | 54.77 | 53.27 | 54.70 | 1,103,769 | +1.10(+2.05%) |
Jun 08, 2018 | 53.30 | 54.90 | 52.35 | 53.60 | 1,098,283 | +0.60(+1.13%) |
Jun 07, 2018 | 54.70 | 54.80 | 51.33 | 53.00 | 1,190,186 | -1.30(-2.39%) |
Jun 06, 2018 | 54.30 | 2,168,530 | +0.50(+0.93%) | |||
Jun 05, 2018 | 52.95 | 54.25 | 52.70 | 53.80 | 2,092,823 | +1.90(+3.66%) |
Jun 04, 2018 | 51.25 | 52.60 | 50.75 | 51.90 | 1,241,485 | +1.10(+2.17%) |
Jun 01, 2018 | 51.15 | 51.50 | 50.20 | 50.80 | 574,418 | -0.10(-0.20%) |
May 31, 2018 | 51.40 | 51.50 | 50.50 | 50.90 | 664,204 | -0.30(-0.59%) |
May 30, 2018 | 51.00 | 51.90 | 50.88 | 51.20 | 757,530 | +0.40(+0.79%) |
May 29, 2018 | 50.25 | 50.90 | 49.85 | 50.80 | 979,005 | +0.10(+0.20%) |
May 25, 2018 | 50.70 | 50.70 | 50.70 | 0 | +0.10(+0.20%) | |
May 24, 2018 | 50.00 | 50.62 | 49.40 | 50.60 | 673,320 | +0.75(+1.50%) |
May 23, 2018 | 49.40 | 50.30 | 49.25 | 49.85 | 756,533 | +0.25(+0.50%) |
May 22, 2018 | 49.95 | 50.45 | 49.50 | 49.60 | 618,554 | -0.30(-0.60%) |
May 21, 2018 | 49.85 | 50.60 | 49.55 | 49.90 | 595,978 | +0.55(+1.11%) |
May 18, 2018 | 48.95 | 49.45 | 48.45 | 49.35 | 755,793 | +0.65(+1.33%) |
May 17, 2018 | 49.50 | 49.60 | 48.05 | 48.70 | 767,772 | -0.75(-1.52%) |
May 16, 2018 | 49.20 | 49.85 | 49.05 | 49.45 | 743,810 | +0.40(+0.82%) |
May 15, 2018 | 48.00 | 49.63 | 48.00 | 49.05 | 1,138,641 | +0.55(+1.13%) |
May 14, 2018 | 48.25 | 49.45 | 48.10 | 48.50 | 688,014 | +0.65(+1.36%) |
May 11, 2018 | 46.85 | 48.05 | 46.17 | 47.85 | 902,484 | +0.85(+1.81%) |
May 10, 2018 | 46.70 | 47.15 | 45.40 | 47.00 | 1,145,845 | +0.35(+0.75%) |
May 09, 2018 | 45.15 | 47.10 | 45.10 | 46.65 | 1,317,964 | +1.35(+2.98%) |
May 08, 2018 | 44.30 | 45.70 | 43.85 | 45.30 | 1,893,916 | +0.95(+2.14%) |
May 07, 2018 | 42.35 | 44.45 | 42.05 | 44.35 | 1,402,613 | +2.15(+5.09%) |
May 04, 2018 | 41.25 | 42.40 | 40.00 | 42.20 | 2,228,012 | +0.50(+1.20%) |
May 03, 2018 | 44.50 | 44.80 | 41.50 | 41.70 | 2,385,437 | -3.75(-8.25%) |
May 02, 2018 | 43.10 | 46.80 | 42.50 | 45.45 | 2,860,161 | +2.75(+6.44%) |