Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 56.08 | 56.45 | 55.57 | 55.85 | 23,500 | +0.60(+1.09%) |
Apr 29, 2019 | 55.22 | 55.42 | 55.16 | 55.25 | 15,563 | -0.46(-0.83%) |
Apr 26, 2019 | 55.81 | 56.22 | 55.65 | 55.72 | 53,635 | -0.65(-1.15%) |
Apr 25, 2019 | 56.58 | 57.04 | 56.33 | 56.37 | 64,765 | +0.71(+1.27%) |
Apr 24, 2019 | 54.75 | 55.81 | 54.75 | 55.66 | 85,272 | +1.69(+3.14%) |
Apr 23, 2019 | 54.05 | 54.25 | 53.69 | 53.97 | 41,471 | -0.02(-0.04%) |
Apr 22, 2019 | 54.58 | 54.58 | 53.82 | 53.98 | 42,256 | +1.01(+1.90%) |
Apr 18, 2019 | 53.16 | 53.47 | 52.76 | 52.98 | 13,538 | -0.14(-0.26%) |
Apr 17, 2019 | 52.58 | 53.22 | 52.47 | 53.11 | 62,473 | -0.24(-0.45%) |
Apr 16, 2019 | 53.18 | 53.64 | 53.18 | 53.36 | 34,175 | -1.47(-2.68%) |
Apr 15, 2019 | 54.26 | 55.09 | 54.26 | 54.83 | 51,768 | +1.23(+2.29%) |
Apr 12, 2019 | 53.58 | 53.79 | 53.38 | 53.60 | 50,948 | -1.54(-2.79%) |
Apr 11, 2019 | 54.81 | 55.30 | 54.71 | 55.14 | 97,219 | +1.62(+3.02%) |
Apr 10, 2019 | 53.68 | 53.92 | 53.38 | 53.52 | 66,362 | +0.15(+0.29%) |
Apr 09, 2019 | 53.14 | 53.51 | 53.13 | 53.37 | 60,107 | +0.32(+0.60%) |
Apr 08, 2019 | 53.06 | 53.46 | 52.85 | 53.05 | 71,099 | +0.25(+0.48%) |
Apr 05, 2019 | 53.13 | 53.18 | 52.53 | 52.79 | 75,544 | -0.72(-1.34%) |
Apr 04, 2019 | 54.20 | 54.23 | 53.47 | 53.51 | 109,744 | -1.11(-2.04%) |
Apr 03, 2019 | 54.21 | 54.89 | 53.53 | 54.62 | 118,613 | -0.82(-1.48%) |
Apr 02, 2019 | 55.12 | 55.84 | 55.12 | 55.45 | 78,097 | +0.54(+0.99%) |
Apr 01, 2019 | 55.10 | 55.48 | 54.82 | 54.90 | 80,239 | -1.66(-2.94%) |
Mar 29, 2019 | 57.05 | 57.19 | 56.38 | 56.57 | 105,513 | -1.24(-2.14%) |
Mar 28, 2019 | 58.49 | 58.59 | 57.75 | 57.81 | 80,230 | -0.87(-1.48%) |
Mar 27, 2019 | 58.33 | 59.15 | 58.21 | 58.68 | 71,117 | +0.35(+0.60%) |
Mar 26, 2019 | 58.23 | 58.92 | 57.85 | 58.33 | 74,286 | -0.20(-0.35%) |
Mar 25, 2019 | 59.03 | 59.13 | 58.33 | 58.53 | 96,453 | +0.17(+0.30%) |
Mar 22, 2019 | 56.94 | 58.42 | 56.86 | 58.36 | 204,000 | +3.18(+5.77%) |
Mar 21, 2019 | 56.44 | 56.44 | 55.18 | 55.18 | 136,021 | +0.09(+0.16%) |
Mar 20, 2019 | 55.68 | 56.17 | 54.03 | 55.09 | 132,519 | +0.53(+0.98%) |
Mar 19, 2019 | 54.51 | 54.93 | 54.18 | 54.55 | 137,757 | -0.43(-0.79%) |
Mar 18, 2019 | 54.98 | 55.34 | 54.66 | 54.99 | 137,406 | -1.29(-2.30%) |
Mar 15, 2019 | 56.74 | 56.74 | 56.08 | 56.28 | 94,590 | -1.59(-2.75%) |
Mar 14, 2019 | 57.81 | 58.32 | 57.66 | 57.87 | 68,498 | +0.41(+0.72%) |
Mar 13, 2019 | 57.37 | 57.65 | 57.15 | 57.46 | 93,181 | +0.22(+0.39%) |
Mar 12, 2019 | 57.39 | 57.74 | 57.04 | 57.24 | 105,833 | -1.23(-2.10%) |
Mar 11, 2019 | 59.65 | 59.65 | 58.26 | 58.46 | 112,636 | -2.46(-4.04%) |
Mar 08, 2019 | 61.29 | 61.55 | 60.64 | 60.92 | 159,550 | +2.12(+3.61%) |
Mar 07, 2019 | 57.50 | 59.00 | 57.50 | 58.80 | 255,337 | +2.51(+4.46%) |
Mar 06, 2019 | 55.43 | 56.32 | 55.43 | 56.29 | 111,002 | +1.03(+1.87%) |
Mar 05, 2019 | 56.06 | 56.29 | 55.08 | 55.26 | 111,943 | -1.36(-2.40%) |
Mar 04, 2019 | 55.85 | 57.64 | 55.85 | 56.62 | 127,637 | -0.62(-1.08%) |
Mar 01, 2019 | 56.85 | 57.68 | 56.67 | 57.24 | 143,180 | -1.35(-2.31%) |
Feb 28, 2019 | 58.15 | 58.74 | 58.03 | 58.59 | 135,986 | +0.85(+1.47%) |
Feb 27, 2019 | 57.32 | 57.98 | 57.23 | 57.74 | 79,088 | +1.64(+2.93%) |
Feb 26, 2019 | 56.34 | 56.59 | 55.81 | 56.10 | 115,209 | +0.95(+1.72%) |
Feb 25, 2019 | 55.29 | 55.39 | 54.57 | 55.15 | 136,319 | -2.35(-4.09%) |
Feb 22, 2019 | 57.64 | 57.91 | 57.21 | 57.50 | 193,739 | -1.85(-3.12%) |
Feb 21, 2019 | 58.88 | 59.59 | 58.84 | 59.35 | 113,768 | +0.09(+0.15%) |
Feb 20, 2019 | 59.39 | 59.50 | 58.52 | 59.26 | 134,583 | -0.59(-0.98%) |
Feb 19, 2019 | 61.35 | 61.35 | 59.60 | 59.85 | 70,568 | -1.73(-2.81%) |
Feb 15, 2019 | 61.84 | 62.06 | 61.39 | 61.58 | 76,770 | +0.53(+0.87%) |
Feb 14, 2019 | 61.46 | 61.79 | 60.51 | 61.05 | 118,760 | +0.56(+0.93%) |
Feb 13, 2019 | 59.84 | 60.89 | 59.68 | 60.49 | 103,607 | -1.22(-1.97%) |
Feb 12, 2019 | 61.53 | 61.81 | 61.23 | 61.71 | 96,923 | -0.09(-0.14%) |
Feb 11, 2019 | 61.18 | 62.00 | 61.18 | 61.79 | 70,816 | -0.32(-0.51%) |
Feb 08, 2019 | 62.49 | 63.22 | 62.05 | 62.11 | 47,243 | -0.02(-0.03%) |
Feb 07, 2019 | 61.78 | 63.43 | 60.99 | 62.13 | 55,612 | +1.37(+2.26%) |
Feb 06, 2019 | 59.52 | 61.14 | 59.52 | 60.76 | 81,751 | +1.48(+2.49%) |
Feb 05, 2019 | 60.70 | 60.74 | 59.14 | 59.28 | 69,276 | -2.05(-3.34%) |
Feb 04, 2019 | 61.68 | 61.84 | 60.84 | 61.33 | 85,856 | -0.03(-0.05%) |
Feb 01, 2019 | 61.39 | 61.86 | 61.02 | 61.36 | 64,545 | +1.13(+1.88%) |
Jan 31, 2019 | 61.58 | 61.62 | 60.17 | 60.23 | 84,760 | -1.75(-2.82%) |
Jan 30, 2019 | 63.22 | 63.71 | 61.58 | 61.98 | 47,808 | -2.19(-3.41%) |
Jan 29, 2019 | 63.89 | 64.36 | 63.59 | 64.17 | 55,385 | +0.09(+0.14%) |
Jan 28, 2019 | 64.54 | 64.94 | 64.03 | 64.08 | 88,293 | +1.08(+1.72%) |
Jan 25, 2019 | 63.69 | 63.69 | 62.58 | 63.00 | 87,338 | -2.45(-3.75%) |
Jan 24, 2019 | 66.68 | 66.68 | 65.36 | 65.45 | 37,661 | -1.64(-2.45%) |
Jan 23, 2019 | 66.92 | 67.92 | 66.73 | 67.09 | 46,630 | -1.35(-1.97%) |
Jan 22, 2019 | 67.62 | 69.21 | 67.59 | 68.44 | 91,273 | +2.80(+4.26%) |
Jan 18, 2019 | 66.17 | 66.34 | 65.06 | 65.64 | 59,779 | -1.44(-2.14%) |
Jan 17, 2019 | 68.28 | 68.36 | 66.18 | 67.08 | 130,225 | -0.42(-0.63%) |
Jan 16, 2019 | 67.79 | 67.83 | 66.76 | 67.51 | 59,543 | -1.85(-2.67%) |
Jan 15, 2019 | 69.25 | 69.60 | 68.54 | 69.36 | 26,143 | -1.19(-1.68%) |
Jan 14, 2019 | 71.38 | 71.38 | 70.06 | 70.55 | 136,843 | +1.67(+2.42%) |
Jan 11, 2019 | 69.39 | 69.57 | 68.80 | 68.88 | 111,270 | +0.46(+0.68%) |
Jan 10, 2019 | 69.78 | 70.00 | 68.31 | 68.41 | 70,191 | -0.75(-1.09%) |
Jan 09, 2019 | 69.69 | 70.17 | 68.35 | 69.17 | 85,703 | -2.58(-3.59%) |
Jan 08, 2019 | 71.76 | 72.67 | 71.24 | 71.74 | 32,437 | -0.71(-0.99%) |
Jan 07, 2019 | 73.49 | 73.61 | 71.95 | 72.46 | 26,754 | -0.29(-0.40%) |
Jan 04, 2019 | 74.19 | 74.76 | 71.60 | 72.75 | 100,910 | -5.30(-6.79%) |
Jan 03, 2019 | 77.43 | 78.23 | 76.89 | 78.05 | 62,868 | +2.55(+3.38%) |
Jan 02, 2019 | 77.34 | 77.34 | 75.27 | 75.50 | 43,629 | +1.37(+1.85%) |
Dec 31, 2018 | 72.33 | 74.60 | 72.15 | 74.13 | 41,130 | +0.11(+0.14%) |
Dec 28, 2018 | 73.99 | 74.55 | 73.35 | 74.02 | 50,040 | -0.02(-0.03%) |
Dec 27, 2018 | 75.70 | 76.63 | 73.95 | 74.04 | 71,198 | +1.26(+1.74%) |
Dec 26, 2018 | 75.09 | 76.73 | 72.60 | 72.78 | 46,407 | -3.30(-4.34%) |
Dec 24, 2018 | 74.67 | 76.08 | 73.65 | 76.08 | 145,058 | +1.67(+2.24%) |
Dec 21, 2018 | 73.58 | 75.15 | 72.57 | 74.41 | 127,522 | +0.91(+1.23%) |
Dec 20, 2018 | 73.41 | 74.50 | 72.60 | 73.51 | 179,905 | +0.19(+0.26%) |
Dec 19, 2018 | 71.18 | 75.05 | 70.14 | 73.31 | 107,464 | +2.33(+3.29%) |
Dec 18, 2018 | 70.32 | 71.21 | 69.69 | 70.98 | 37,304 | +0.51(+0.72%) |
Dec 17, 2018 | 69.50 | 71.10 | 68.70 | 70.47 | 88,163 | +1.84(+2.68%) |
Dec 14, 2018 | 68.89 | 68.94 | 67.82 | 68.63 | 54,993 | +1.46(+2.17%) |
Dec 13, 2018 | 66.66 | 67.18 | 66.49 | 67.17 | 38,227 | -0.90(-1.32%) |
Dec 12, 2018 | 67.29 | 68.23 | 66.31 | 68.07 | 88,466 | -2.15(-3.06%) |
Dec 11, 2018 | 69.81 | 71.38 | 69.47 | 70.22 | 44,752 | -0.85(-1.19%) |
Dec 10, 2018 | 71.43 | 73.17 | 70.41 | 71.07 | 112,632 | +0.43(+0.61%) |
Dec 07, 2018 | 68.46 | 70.94 | 67.55 | 70.63 | 86,018 | +2.93(+4.33%) |
Dec 06, 2018 | 69.63 | 70.27 | 67.66 | 67.70 | 86,787 | +1.88(+2.86%) |
Dec 04, 2018 | 63.65 | 66.34 | 63.50 | 65.82 | 91,724 | +1.93(+3.02%) |
Dec 03, 2018 | 63.11 | 64.49 | 62.59 | 63.90 | 98,191 | -1.94(-2.94%) |
Nov 30, 2018 | 67.18 | 67.62 | 65.83 | 65.83 | 57,898 | -2.06(-3.04%) |
Nov 29, 2018 | 67.67 | 68.38 | 66.77 | 67.90 | 74,324 | +2.25(+3.42%) |
Nov 28, 2018 | 67.78 | 68.41 | 65.44 | 65.65 | 100,215 | -3.13(-4.55%) |
Nov 27, 2018 | 70.24 | 70.38 | 68.73 | 68.78 | 51,417 | -0.21(-0.31%) |
Nov 26, 2018 | 69.28 | 69.59 | 68.74 | 68.99 | 66,226 | -2.93(-4.07%) |
Nov 23, 2018 | 72.16 | 72.19 | 71.06 | 71.92 | 38,702 | +2.08(+2.98%) |
Nov 21, 2018 | 69.84 | 69.84 | 69.84 | 0 | -2.63(-3.63%) | |
Nov 20, 2018 | 72.04 | 73.16 | 71.33 | 72.47 | 121,562 | +2.13(+3.03%) |
Nov 19, 2018 | 68.81 | 71.00 | 68.81 | 70.34 | 107,223 | +2.53(+3.72%) |
Nov 16, 2018 | 69.47 | 69.88 | 67.02 | 67.82 | 113,099 | -0.73(-1.07%) |
Nov 15, 2018 | 70.96 | 71.35 | 67.46 | 68.55 | 118,034 | -2.78(-3.89%) |
Nov 14, 2018 | 70.95 | 72.68 | 70.13 | 71.33 | 126,765 | -0.64(-0.88%) |
Nov 13, 2018 | 72.97 | 72.97 | 70.21 | 71.96 | 163,027 | -2.97(-3.96%) |
Nov 12, 2018 | 73.58 | 75.38 | 73.55 | 74.93 | 231,167 | +1.33(+1.81%) |
Nov 09, 2018 | 73.34 | 74.74 | 73.09 | 73.60 | 192,892 | +3.61(+5.16%) |
Nov 08, 2018 | 68.69 | 70.69 | 68.18 | 69.99 | 128,915 | +3.29(+4.93%) |
Nov 07, 2018 | 68.10 | 68.87 | 66.67 | 66.70 | 146,293 | -2.92(-4.20%) |
Nov 06, 2018 | 69.96 | 70.36 | 69.40 | 69.62 | 87,609 | -0.09(-0.12%) |
Nov 05, 2018 | 70.43 | 70.43 | 69.26 | 69.71 | 147,674 | -0.20(-0.29%) |
Nov 02, 2018 | 67.72 | 71.56 | 67.46 | 69.91 | 233,151 | -0.48(-0.68%) |
Nov 01, 2018 | 74.16 | 74.48 | 70.05 | 70.39 | 151,735 | -6.42(-8.36%) |
Oct 31, 2018 | 77.05 | 77.46 | 75.74 | 76.81 | 127,485 | -1.88(-2.39%) |
Oct 30, 2018 | 80.49 | 80.62 | 78.60 | 78.69 | 198,760 | -2.34(-2.89%) |
Oct 29, 2018 | 78.01 | 82.71 | 77.68 | 81.03 | 240,042 | +2.92(+3.74%) |
Oct 26, 2018 | 79.02 | 79.52 | 76.57 | 78.11 | 333,592 | +2.32(+3.06%) |
Oct 25, 2018 | 77.22 | 77.72 | 74.78 | 75.79 | 245,983 | -3.41(-4.31%) |
Oct 24, 2018 | 75.50 | 79.20 | 75.50 | 79.20 | 109,942 | +4.41(+5.90%) |
Oct 23, 2018 | 77.08 | 77.67 | 73.91 | 74.79 | 215,765 | +1.91(+2.62%) |
Oct 22, 2018 | 72.50 | 73.65 | 72.02 | 72.88 | 219,954 | -4.01(-5.21%) |
Oct 19, 2018 | 76.59 | 77.50 | 75.41 | 76.89 | 126,796 | -3.22(-4.02%) |
Oct 18, 2018 | 78.06 | 80.81 | 78.06 | 80.11 | 120,977 | +4.24(+5.59%) |
Oct 17, 2018 | 75.28 | 76.64 | 74.96 | 75.87 | 131,303 | +1.60(+2.15%) |
Oct 16, 2018 | 76.15 | 76.34 | 74.11 | 74.27 | 115,576 | -2.75(-3.57%) |
Oct 15, 2018 | 77.27 | 77.74 | 76.01 | 77.01 | 121,080 | +2.26(+3.03%) |
Oct 12, 2018 | 75.14 | 77.00 | 74.62 | 74.75 | 222,671 | -3.99(-5.07%) |
Oct 11, 2018 | 78.27 | 80.60 | 76.22 | 78.74 | 372,915 | +1.42(+1.83%) |
Oct 10, 2018 | 73.78 | 77.50 | 73.68 | 77.32 | 130,924 | +3.57(+4.83%) |
Oct 09, 2018 | 74.04 | 74.51 | 73.07 | 73.76 | 87,304 | +0.63(+0.86%) |
Oct 08, 2018 | 74.64 | 74.75 | 72.87 | 73.13 | 125,534 | +0.70(+0.97%) |
Oct 05, 2018 | 71.94 | 73.76 | 71.71 | 72.43 | 108,222 | -0.25(-0.34%) |
Oct 04, 2018 | 71.15 | 73.60 | 71.14 | 72.68 | 222,400 | +3.21(+4.62%) |
Oct 03, 2018 | 67.83 | 69.84 | 67.83 | 69.47 | 104,932 | +0.86(+1.25%) |
Oct 02, 2018 | 68.74 | 68.87 | 67.92 | 68.61 | 144,404 | +3.13(+4.78%) |
Oct 01, 2018 | 65.52 | 65.87 | 64.86 | 65.48 | 103,951 | -0.57(-0.86%) |
Sep 28, 2018 | 66.17 | 66.53 | 65.22 | 66.05 | 114,344 | +0.66(+1.00%) |
Sep 27, 2018 | 65.85 | 65.85 | 64.75 | 65.39 | 78,819 | +0.05(+0.07%) |
Sep 26, 2018 | 65.26 | 65.50 | 63.68 | 65.34 | 65,145 | -0.76(-1.15%) |
Sep 25, 2018 | 65.92 | 66.41 | 65.80 | 66.10 | 25,335 | -0.57(-0.85%) |
Sep 24, 2018 | 66.43 | 67.50 | 66.19 | 66.67 | 120,843 | +1.62(+2.49%) |
Sep 21, 2018 | 64.45 | 65.27 | 64.25 | 65.05 | 125,551 | -1.22(-1.85%) |
Sep 20, 2018 | 66.32 | 67.05 | 65.97 | 66.28 | 78,428 | -0.74(-1.11%) |
Sep 19, 2018 | 67.52 | 67.52 | 66.59 | 67.02 | 88,448 | -2.54(-3.66%) |
Sep 18, 2018 | 70.81 | 70.81 | 69.15 | 69.56 | 34,961 | -2.44(-3.39%) |
Sep 17, 2018 | 71.74 | 72.27 | 71.11 | 72.00 | 68,358 | +0.74(+1.04%) |
Sep 14, 2018 | 70.36 | 72.16 | 70.05 | 71.26 | 196,108 | +1.47(+2.11%) |
Sep 13, 2018 | 69.83 | 70.84 | 68.93 | 69.79 | 129,306 | -3.43(-4.69%) |
Sep 12, 2018 | 76.22 | 76.22 | 72.28 | 73.22 | 98,963 | -1.41(-1.89%) |
Sep 11, 2018 | 76.24 | 76.66 | 74.62 | 74.62 | 72,782 | +0.51(+0.69%) |
Sep 10, 2018 | 73.29 | 74.38 | 73.25 | 74.11 | 71,452 | +1.31(+1.80%) |
Sep 07, 2018 | 73.30 | 73.52 | 71.53 | 72.80 | 109,260 | +1.47(+2.07%) |
Sep 06, 2018 | 70.72 | 72.22 | 70.35 | 71.33 | 90,801 | +0.00(+0.00%) |
Sep 05, 2018 | 71.28 | 71.99 | 70.91 | 71.33 | 72,310 | +2.46(+3.57%) |
Sep 04, 2018 | 68.52 | 69.34 | 68.52 | 68.87 | 60,966 | +1.01(+1.49%) |
Aug 31, 2018 | 67.86 | 67.86 | 67.86 | 0 | -0.27(-0.40%) | |
Aug 30, 2018 | 67.11 | 68.70 | 67.11 | 68.13 | 209,849 | +3.70(+5.74%) |
Aug 29, 2018 | 65.86 | 65.89 | 64.33 | 64.43 | 32,044 | -1.12(-1.71%) |
Aug 28, 2018 | 64.92 | 65.92 | 64.84 | 65.54 | 58,203 | +0.46(+0.71%) |
Aug 27, 2018 | 64.93 | 65.13 | 63.80 | 65.08 | 78,448 | -2.40(-3.56%) |
Aug 24, 2018 | 67.94 | 68.18 | 66.99 | 67.48 | 70,038 | -2.01(-2.90%) |
Aug 23, 2018 | 68.46 | 69.71 | 68.03 | 69.50 | 95,594 | +2.45(+3.65%) |
Aug 22, 2018 | 67.24 | 67.40 | 66.82 | 67.05 | 44,406 | -1.10(-1.61%) |
Aug 21, 2018 | 69.18 | 69.18 | 67.79 | 68.15 | 77,072 | -2.44(-3.45%) |
Aug 20, 2018 | 71.23 | 71.34 | 70.57 | 70.59 | 32,897 | -0.65(-0.91%) |
Aug 17, 2018 | 74.34 | 74.62 | 70.67 | 71.23 | 163,320 | -1.94(-2.65%) |
Aug 16, 2018 | 72.73 | 73.27 | 71.77 | 73.17 | 83,369 | -1.43(-1.91%) |
Aug 15, 2018 | 75.01 | 76.25 | 74.22 | 74.59 | 146,429 | +4.93(+7.08%) |
Aug 14, 2018 | 70.63 | 70.71 | 69.39 | 69.66 | 59,217 | +0.32(+0.46%) |
Aug 13, 2018 | 68.47 | 69.53 | 68.00 | 69.34 | 51,514 | +2.07(+3.08%) |
Aug 10, 2018 | 67.61 | 68.19 | 67.05 | 67.27 | 56,549 | +1.43(+2.17%) |
Aug 09, 2018 | 65.30 | 65.89 | 64.80 | 65.84 | 31,345 | -1.95(-2.87%) |
Aug 08, 2018 | 68.50 | 68.91 | 67.59 | 67.79 | 24,870 | +0.67(+1.01%) |
Aug 07, 2018 | 67.44 | 67.47 | 66.71 | 67.12 | 48,093 | -3.31(-4.69%) |
Aug 06, 2018 | 70.93 | 70.98 | 70.06 | 70.42 | 35,639 | +0.83(+1.19%) |
Aug 03, 2018 | 70.51 | 70.51 | 69.25 | 69.59 | 64,539 | +0.01(+0.01%) |
Aug 02, 2018 | 71.04 | 71.30 | 69.46 | 69.58 | 66,756 | +1.78(+2.63%) |
Aug 01, 2018 | 67.85 | 68.48 | 67.22 | 67.80 | 38,859 | +2.78(+4.27%) |
Jul 31, 2018 | 65.81 | 66.39 | 64.54 | 65.02 | 36,080 | -0.79(-1.20%) |
Jul 30, 2018 | 65.54 | 66.23 | 65.11 | 65.81 | 32,560 | +0.09(+0.13%) |
Jul 27, 2018 | 65.40 | 66.29 | 64.97 | 65.73 | 41,815 | +0.26(+0.40%) |
Jul 26, 2018 | 65.26 | 65.81 | 65.03 | 65.47 | 26,879 | +2.30(+3.65%) |
Jul 25, 2018 | 64.46 | 64.91 | 63.04 | 63.16 | 72,564 | -1.87(-2.87%) |
Jul 24, 2018 | 65.63 | 65.63 | 64.45 | 65.03 | 75,784 | -4.40(-6.34%) |
Jul 23, 2018 | 69.44 | 69.82 | 69.38 | 69.44 | 30,549 | +0.13(+0.19%) |
Jul 20, 2018 | 71.10 | 71.10 | 69.17 | 69.30 | 83,490 | -3.32(-4.57%) |
Jul 19, 2018 | 71.95 | 73.19 | 71.43 | 72.62 | 66,160 | +2.53(+3.62%) |
Jul 18, 2018 | 70.73 | 71.41 | 70.05 | 70.08 | 32,275 | +0.42(+0.61%) |
Jul 17, 2018 | 70.89 | 70.89 | 69.31 | 69.66 | 13,336 | +0.33(+0.47%) |
Jul 16, 2018 | 69.37 | 69.55 | 68.90 | 69.33 | 28,783 | +1.59(+2.35%) |
Jul 13, 2018 | 68.71 | 68.74 | 67.66 | 67.74 | 49,376 | +0.06(+0.09%) |
Jul 12, 2018 | 67.83 | 68.22 | 67.33 | 67.68 | 25,997 | -2.48(-3.53%) |
Jul 11, 2018 | 70.06 | 70.93 | 69.26 | 70.16 | 35,188 | +2.70(+4.00%) |
Jul 10, 2018 | 67.54 | 68.53 | 67.42 | 67.46 | 56,399 | +0.58(+0.86%) |
Jul 09, 2018 | 68.05 | 68.13 | 66.75 | 66.88 | 49,434 | -2.97(-4.25%) |
Jul 06, 2018 | 71.74 | 71.74 | 69.19 | 69.85 | 54,750 | -1.31(-1.84%) |
Jul 05, 2018 | 70.73 | 71.98 | 70.62 | 71.16 | 54,179 | +0.48(+0.68%) |
Jul 03, 2018 | 70.68 | 70.68 | 70.68 | 0 | +0.09(+0.12%) | |
Jul 02, 2018 | 70.55 | 71.42 | 70.06 | 70.59 | 45,392 | +2.65(+3.90%) |
Jun 29, 2018 | 67.62 | 68.27 | 67.24 | 67.94 | 53,153 | -1.99(-2.84%) |
Jun 28, 2018 | 71.58 | 71.59 | 69.93 | 69.93 | 54,909 | -1.11(-1.56%) |
Jun 27, 2018 | 68.75 | 71.30 | 68.42 | 71.04 | 57,047 | +3.62(+5.38%) |
Jun 26, 2018 | 67.46 | 67.85 | 66.72 | 67.41 | 20,937 | +0.07(+0.10%) |
Jun 25, 2018 | 66.77 | 68.20 | 66.66 | 67.35 | 45,917 | +2.71(+4.19%) |
Jun 22, 2018 | 64.34 | 65.00 | 64.27 | 64.64 | 14,269 | -1.46(-2.20%) |
Jun 21, 2018 | 64.78 | 66.09 | 64.71 | 66.09 | 51,917 | +3.04(+4.81%) |
Jun 20, 2018 | 62.86 | 63.46 | 62.48 | 63.06 | 28,082 | +0.74(+1.19%) |
Jun 19, 2018 | 62.89 | 63.61 | 62.24 | 62.32 | 45,493 | +1.97(+3.26%) |
Jun 18, 2018 | 61.22 | 61.75 | 60.28 | 60.35 | 28,369 | +1.26(+2.14%) |
Jun 15, 2018 | 60.52 | 59.09 | 59.09 | 28,127 | +0.62(+1.05%) | |
Jun 14, 2018 | 57.91 | 58.56 | 57.86 | 58.47 | 5,952 | +0.44(+0.76%) |
Jun 13, 2018 | 57.08 | 58.34 | 56.82 | 58.03 | 29,047 | +1.73(+3.06%) |
Jun 12, 2018 | 56.10 | 56.95 | 56.10 | 56.30 | 15,082 | +0.06(+0.10%) |
Jun 11, 2018 | 56.07 | 56.38 | 56.03 | 56.24 | 14,632 | +0.34(+0.60%) |
Jun 08, 2018 | 56.30 | 56.52 | 55.63 | 55.91 | 10,715 | +0.77(+1.40%) |
Jun 07, 2018 | 54.24 | 55.65 | 54.18 | 55.14 | 25,996 | +0.49(+0.90%) |
Jun 06, 2018 | 55.77 | 54.55 | 54.64 | 14,136 | -1.59(-2.83%) | |
Jun 05, 2018 | 56.21 | 56.53 | 55.97 | 56.23 | 5,989 | -0.16(-0.29%) |
Jun 04, 2018 | 56.96 | 56.96 | 56.27 | 56.40 | 9,233 | -1.59(-2.74%) |
Jun 01, 2018 | 58.73 | 58.73 | 57.85 | 57.99 | 6,640 | -1.48(-2.50%) |
May 31, 2018 | 59.90 | 60.16 | 58.88 | 59.47 | 8,976 | -1.00(-1.66%) |
May 30, 2018 | 61.55 | 61.60 | 60.22 | 60.48 | 7,273 | -0.58(-0.95%) |
May 29, 2018 | 59.62 | 61.61 | 59.55 | 61.05 | 53,633 | +2.55(+4.37%) |
May 25, 2018 | 58.50 | 58.50 | 58.50 | 0 | +0.36(+0.61%) |