Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 86.02 | 88.33 | 84.56 | 88.19 | 51,326 | +1.73(+2.00%) |
Apr 29, 2019 | 87.71 | 88.77 | 86.06 | 86.46 | 77,334 | -1.46(-1.66%) |
Apr 26, 2019 | 87.33 | 88.21 | 87.26 | 87.92 | 25,200 | +0.74(+0.85%) |
Apr 25, 2019 | 88.09 | 88.33 | 86.99 | 87.18 | 30,871 | -0.77(-0.88%) |
Apr 24, 2019 | 89.00 | 89.81 | 87.18 | 87.95 | 37,264 | -0.73(-0.82%) |
Apr 23, 2019 | 89.04 | 90.21 | 88.19 | 88.68 | 47,855 | +0.01(+0.01%) |
Apr 22, 2019 | 86.09 | 88.67 | 85.57 | 88.67 | 39,877 | +2.11(+2.44%) |
Apr 18, 2019 | 87.20 | 87.20 | 84.49 | 86.56 | 54,100 | -0.52(-0.60%) |
Apr 17, 2019 | 87.13 | 88.24 | 85.23 | 87.08 | 58,982 | +0.05(+0.06%) |
Apr 16, 2019 | 89.31 | 89.50 | 86.51 | 87.03 | 71,449 | -2.09(-2.35%) |
Apr 15, 2019 | 88.60 | 89.48 | 88.38 | 89.12 | 63,559 | +0.22(+0.25%) |
Apr 12, 2019 | 86.90 | 89.51 | 86.90 | 88.90 | 78,500 | +2.35(+2.72%) |
Apr 11, 2019 | 85.32 | 88.11 | 84.66 | 86.55 | 47,637 | +1.35(+1.58%) |
Apr 10, 2019 | 83.49 | 85.37 | 83.41 | 85.20 | 57,492 | +1.69(+2.02%) |
Apr 09, 2019 | 81.89 | 83.98 | 81.89 | 83.51 | 44,442 | +2.11(+2.59%) |
Apr 08, 2019 | 81.75 | 82.54 | 81.19 | 81.40 | 32,859 | -0.80(-0.97%) |
Apr 05, 2019 | 80.33 | 82.47 | 80.33 | 82.20 | 46,800 | +1.99(+2.48%) |
Apr 04, 2019 | 80.90 | 82.35 | 79.34 | 80.21 | 41,718 | -0.63(-0.78%) |
Apr 03, 2019 | 80.74 | 82.16 | 80.74 | 80.84 | 33,168 | +0.03(+0.04%) |
Apr 02, 2019 | 79.53 | 81.25 | 78.96 | 80.81 | 58,894 | +1.29(+1.62%) |
Apr 01, 2019 | 81.72 | 82.06 | 79.21 | 79.52 | 55,223 | -1.66(-2.04%) |
Mar 29, 2019 | 80.75 | 82.74 | 80.55 | 81.18 | 90,700 | +0.24(+0.30%) |
Mar 28, 2019 | 79.07 | 81.70 | 78.18 | 80.94 | 100,367 | +2.07(+2.62%) |
Mar 27, 2019 | 79.05 | 79.12 | 76.76 | 78.87 | 25,905 | -0.19(-0.24%) |
Mar 26, 2019 | 79.38 | 79.96 | 78.73 | 79.06 | 23,818 | +0.14(+0.18%) |
Mar 25, 2019 | 78.67 | 79.45 | 77.07 | 78.92 | 41,593 | -0.12(-0.15%) |
Mar 22, 2019 | 80.31 | 80.74 | 79.00 | 79.04 | 60,500 | -1.84(-2.27%) |
Mar 21, 2019 | 78.77 | 81.77 | 78.05 | 80.88 | 60,488 | +1.85(+2.34%) |
Mar 20, 2019 | 80.30 | 80.48 | 78.37 | 79.03 | 87,910 | -1.40(-1.74%) |
Mar 19, 2019 | 80.90 | 80.90 | 79.30 | 80.43 | 144,806 | +0.40(+0.50%) |
Mar 18, 2019 | 80.06 | 80.34 | 78.89 | 80.03 | 121,357 | +0.02(+0.02%) |
Mar 15, 2019 | 79.40 | 80.01 | 78.90 | 80.01 | 128,200 | +0.49(+0.62%) |
Mar 14, 2019 | 77.02 | 79.52 | 76.41 | 79.52 | 117,982 | +2.50(+3.25%) |
Mar 13, 2019 | 77.11 | 77.46 | 76.00 | 77.02 | 116,854 | +0.14(+0.18%) |
Mar 12, 2019 | 77.36 | 77.39 | 76.27 | 76.88 | 52,255 | -0.60(-0.77%) |
Mar 11, 2019 | 76.93 | 77.91 | 76.34 | 77.48 | 52,853 | +0.72(+0.94%) |
Mar 08, 2019 | 75.58 | 77.00 | 75.04 | 76.76 | 52,900 | +0.88(+1.16%) |
Mar 07, 2019 | 76.76 | 77.14 | 75.63 | 75.88 | 50,846 | -0.87(-1.13%) |
Mar 06, 2019 | 77.04 | 77.09 | 76.05 | 76.75 | 35,522 | -0.27(-0.35%) |
Mar 05, 2019 | 75.23 | 77.12 | 75.23 | 77.02 | 38,820 | +1.80(+2.39%) |
Mar 04, 2019 | 78.46 | 78.46 | 75.02 | 75.22 | 55,894 | -3.18(-4.06%) |
Mar 01, 2019 | 78.00 | 79.03 | 77.00 | 78.40 | 49,200 | +0.87(+1.12%) |
Feb 28, 2019 | 77.34 | 78.23 | 77.34 | 77.53 | 42,812 | +0.15(+0.19%) |
Feb 27, 2019 | 76.32 | 77.39 | 75.87 | 77.38 | 30,646 | +0.61(+0.79%) |
Feb 26, 2019 | 77.76 | 78.83 | 76.70 | 76.77 | 68,219 | -0.92(-1.18%) |
Feb 25, 2019 | 77.05 | 77.81 | 76.43 | 77.69 | 49,887 | +0.67(+0.87%) |
Feb 22, 2019 | 75.20 | 77.37 | 74.75 | 77.02 | 60,700 | +1.88(+2.50%) |
Feb 21, 2019 | 73.93 | 75.41 | 73.28 | 75.14 | 42,442 | +1.49(+2.02%) |
Feb 20, 2019 | 74.24 | 74.63 | 73.07 | 73.65 | 47,460 | -0.59(-0.79%) |
Feb 19, 2019 | 74.56 | 76.78 | 73.55 | 74.24 | 117,218 | -0.80(-1.07%) |
Feb 15, 2019 | 72.38 | 76.85 | 72.33 | 75.04 | 129,300 | +3.31(+4.61%) |
Feb 14, 2019 | 71.66 | 78.27 | 67.17 | 71.73 | 411,557 | +1.89(+2.71%) |
Feb 13, 2019 | 67.46 | 70.59 | 67.46 | 69.84 | 62,135 | -1.56(-2.18%) |
Feb 12, 2019 | 70.32 | 71.50 | 69.20 | 71.40 | 46,490 | +1.55(+2.22%) |
Feb 11, 2019 | 70.62 | 70.91 | 69.66 | 69.85 | 29,347 | -0.56(-0.80%) |
Feb 08, 2019 | 69.37 | 70.86 | 68.48 | 70.41 | 68,600 | +0.87(+1.25%) |
Feb 07, 2019 | 71.65 | 71.80 | 67.62 | 69.54 | 127,530 | -2.43(-3.38%) |
Feb 06, 2019 | 74.79 | 75.41 | 71.40 | 71.97 | 87,865 | -2.76(-3.69%) |
Feb 05, 2019 | 74.30 | 74.78 | 73.51 | 74.73 | 154,639 | +0.50(+0.67%) |
Feb 04, 2019 | 73.79 | 74.62 | 73.18 | 74.23 | 92,208 | +0.32(+0.43%) |
Feb 01, 2019 | 73.26 | 74.88 | 72.38 | 73.91 | 97,300 | +0.29(+0.39%) |
Jan 31, 2019 | 71.89 | 73.70 | 71.45 | 73.62 | 84,743 | +1.92(+2.68%) |
Jan 30, 2019 | 71.53 | 72.28 | 70.67 | 71.70 | 70,338 | +0.60(+0.84%) |
Jan 29, 2019 | 71.16 | 71.75 | 70.30 | 71.10 | 88,689 | -0.12(-0.17%) |
Jan 28, 2019 | 70.26 | 71.58 | 70.00 | 71.22 | 99,187 | +0.28(+0.39%) |
Jan 25, 2019 | 71.50 | 72.05 | 70.29 | 70.94 | 120,100 | +0.36(+0.51%) |
Jan 24, 2019 | 69.06 | 72.66 | 67.55 | 70.58 | 120,002 | +1.49(+2.16%) |
Jan 23, 2019 | 68.11 | 69.32 | 67.74 | 69.09 | 83,333 | +1.09(+1.60%) |
Jan 22, 2019 | 67.87 | 68.26 | 67.43 | 68.00 | 94,112 | -0.20(-0.29%) |
Jan 18, 2019 | 66.87 | 68.33 | 66.25 | 68.20 | 74,600 | +1.41(+2.11%) |
Jan 17, 2019 | 65.04 | 66.82 | 65.04 | 66.79 | 90,001 | +1.53(+2.34%) |
Jan 16, 2019 | 64.98 | 65.57 | 64.39 | 65.26 | 60,264 | +0.62(+0.96%) |
Jan 15, 2019 | 63.77 | 64.64 | 62.89 | 64.64 | 51,095 | +0.99(+1.56%) |
Jan 14, 2019 | 63.69 | 64.14 | 62.89 | 63.65 | 45,339 | -0.25(-0.39%) |
Jan 11, 2019 | 63.18 | 64.23 | 62.87 | 63.90 | 56,000 | +0.50(+0.79%) |
Jan 10, 2019 | 63.04 | 63.45 | 62.19 | 63.40 | 47,128 | +0.21(+0.33%) |
Jan 09, 2019 | 62.59 | 63.63 | 61.53 | 63.19 | 71,728 | +0.80(+1.28%) |
Jan 08, 2019 | 62.73 | 62.73 | 61.45 | 62.39 | 43,720 | +0.13(+0.21%) |
Jan 07, 2019 | 60.95 | 62.73 | 59.60 | 62.26 | 64,917 | +1.28(+2.10%) |
Jan 04, 2019 | 60.39 | 61.02 | 58.38 | 60.98 | 55,700 | +1.93(+3.27%) |
Jan 03, 2019 | 60.29 | 60.39 | 58.03 | 59.05 | 77,458 | -1.64(-2.70%) |
Jan 02, 2019 | 59.56 | 61.17 | 59.27 | 60.69 | 54,621 | +0.63(+1.05%) |
Dec 31, 2018 | 61.27 | 61.27 | 59.83 | 60.06 | 76,800 | -0.75(-1.23%) |
Dec 28, 2018 | 60.62 | 61.65 | 60.13 | 60.81 | 35,800 | +0.33(+0.55%) |
Dec 27, 2018 | 59.79 | 60.49 | 59.44 | 60.48 | 42,490 | +0.16(+0.27%) |
Dec 26, 2018 | 59.23 | 60.41 | 58.94 | 60.32 | 51,177 | +1.08(+1.82%) |
Dec 24, 2018 | 60.27 | 60.27 | 59.12 | 59.24 | 50,800 | -1.39(-2.29%) |
Dec 21, 2018 | 60.50 | 60.89 | 59.70 | 60.63 | 209,500 | +0.33(+0.55%) |
Dec 20, 2018 | 60.68 | 61.04 | 60.18 | 60.30 | 171,325 | -0.48(-0.79%) |
Dec 19, 2018 | 62.30 | 62.75 | 60.65 | 60.78 | 159,982 | -1.29(-2.08%) |
Dec 18, 2018 | 62.40 | 62.91 | 61.52 | 62.07 | 186,647 | -0.30(-0.48%) |
Dec 17, 2018 | 63.19 | 63.75 | 60.50 | 62.37 | 134,697 | -1.24(-1.95%) |
Dec 14, 2018 | 63.45 | 64.31 | 62.55 | 63.61 | 125,100 | -0.21(-0.33%) |
Dec 13, 2018 | 63.99 | 64.50 | 62.70 | 63.82 | 68,824 | -0.22(-0.34%) |
Dec 12, 2018 | 63.10 | 65.07 | 62.68 | 64.04 | 88,442 | +1.50(+2.40%) |
Dec 11, 2018 | 61.46 | 63.40 | 59.88 | 62.54 | 92,480 | +1.20(+1.96%) |
Dec 10, 2018 | 57.79 | 61.55 | 57.00 | 61.34 | 158,160 | +3.59(+6.22%) |
Dec 07, 2018 | 57.11 | 57.81 | 55.03 | 57.75 | 67,100 | +0.62(+1.09%) |
Dec 06, 2018 | 56.74 | 57.13 | 55.25 | 57.13 | 45,569 | -0.27(-0.47%) |
Dec 04, 2018 | 58.32 | 58.40 | 57.23 | 57.40 | 97,700 | -1.04(-1.78%) |
Dec 03, 2018 | 58.69 | 58.69 | 56.74 | 58.44 | 65,772 | +0.40(+0.69%) |
Nov 30, 2018 | 57.20 | 58.05 | 56.54 | 58.04 | 56,700 | +0.60(+1.04%) |
Nov 29, 2018 | 56.54 | 57.80 | 55.94 | 57.44 | 43,444 | +0.89(+1.57%) |
Nov 28, 2018 | 54.61 | 56.85 | 53.96 | 56.55 | 77,870 | +1.91(+3.50%) |
Nov 27, 2018 | 53.74 | 54.90 | 53.67 | 54.64 | 74,266 | +0.22(+0.40%) |
Nov 26, 2018 | 54.04 | 55.00 | 53.00 | 54.42 | 67,142 | +0.42(+0.78%) |
Nov 23, 2018 | 53.30 | 54.37 | 53.30 | 54.00 | 25,900 | +0.10(+0.19%) |
Nov 21, 2018 | 53.90 | 53.90 | 53.90 | 0 | +0.60(+1.13%) | |
Nov 20, 2018 | 52.44 | 53.45 | 51.55 | 53.30 | 86,102 | -0.33(-0.62%) |
Nov 19, 2018 | 54.37 | 54.37 | 52.82 | 53.63 | 97,506 | -0.89(-1.63%) |
Nov 16, 2018 | 54.67 | 54.85 | 51.95 | 54.52 | 88,900 | -0.37(-0.67%) |
Nov 15, 2018 | 54.75 | 55.63 | 54.07 | 54.89 | 62,405 | -0.11(-0.20%) |
Nov 14, 2018 | 55.29 | 55.29 | 54.37 | 55.00 | 41,384 | -0.07(-0.13%) |
Nov 13, 2018 | 55.17 | 55.83 | 54.51 | 55.07 | 60,011 | +0.06(+0.11%) |
Nov 12, 2018 | 56.55 | 56.55 | 54.47 | 55.01 | 46,018 | -1.49(-2.64%) |
Nov 09, 2018 | 58.75 | 58.75 | 55.52 | 56.50 | 196,800 | -2.27(-3.86%) |
Nov 08, 2018 | 51.62 | 59.53 | 50.55 | 58.77 | 304,567 | +7.28(+14.14%) |
Nov 07, 2018 | 50.38 | 51.68 | 50.01 | 51.49 | 81,950 | +1.22(+2.43%) |
Nov 06, 2018 | 49.93 | 50.43 | 49.70 | 50.27 | 75,512 | +0.08(+0.16%) |
Nov 05, 2018 | 50.13 | 50.25 | 49.77 | 50.19 | 83,650 | -0.05(-0.10%) |
Nov 02, 2018 | 50.39 | 50.88 | 50.03 | 50.24 | 76,100 | +0.01(+0.02%) |
Nov 01, 2018 | 50.30 | 51.00 | 50.00 | 50.23 | 58,478 | +0.05(+0.10%) |
Oct 31, 2018 | 50.63 | 50.63 | 49.89 | 50.18 | 61,524 | -0.19(-0.38%) |
Oct 30, 2018 | 50.90 | 51.01 | 49.69 | 50.37 | 94,662 | -1.05(-2.04%) |
Oct 29, 2018 | 52.27 | 52.40 | 50.97 | 51.42 | 52,294 | -0.45(-0.87%) |
Oct 26, 2018 | 51.71 | 52.08 | 51.51 | 51.87 | 70,400 | -0.55(-1.05%) |
Oct 25, 2018 | 53.00 | 53.00 | 51.91 | 52.42 | 58,425 | -0.25(-0.47%) |
Oct 24, 2018 | 52.85 | 53.01 | 52.47 | 52.67 | 63,095 | -0.24(-0.45%) |
Oct 23, 2018 | 53.07 | 53.13 | 52.29 | 52.91 | 68,939 | -0.66(-1.23%) |
Oct 22, 2018 | 53.60 | 53.68 | 53.02 | 53.57 | 34,168 | +0.02(+0.04%) |
Oct 19, 2018 | 53.76 | 53.94 | 53.22 | 53.55 | 38,500 | -0.15(-0.28%) |
Oct 18, 2018 | 54.00 | 54.00 | 53.20 | 53.70 | 41,056 | -0.42(-0.78%) |
Oct 17, 2018 | 54.33 | 54.33 | 53.00 | 54.12 | 68,778 | -0.28(-0.51%) |
Oct 16, 2018 | 53.80 | 54.55 | 52.96 | 54.40 | 64,926 | +0.71(+1.32%) |
Oct 15, 2018 | 54.42 | 54.42 | 52.03 | 53.69 | 62,006 | -0.31(-0.57%) |
Oct 12, 2018 | 53.01 | 54.03 | 52.71 | 54.00 | 346,700 | +1.06(+2.00%) |
Oct 11, 2018 | 52.60 | 53.40 | 51.71 | 52.94 | 110,428 | -0.03(-0.06%) |
Oct 10, 2018 | 55.10 | 55.10 | 52.05 | 52.97 | 184,525 | -1.98(-3.60%) |
Oct 09, 2018 | 54.88 | 55.21 | 54.55 | 54.95 | 63,416 | -0.07(-0.13%) |
Oct 08, 2018 | 54.90 | 55.37 | 54.60 | 55.02 | 40,056 | +0.00(+0.00%) |
Oct 05, 2018 | 54.89 | 55.40 | 54.71 | 55.02 | 82,100 | +0.12(+0.22%) |
Oct 04, 2018 | 55.03 | 55.03 | 54.61 | 54.90 | 52,719 | -0.13(-0.24%) |
Oct 03, 2018 | 55.13 | 55.49 | 54.77 | 55.03 | 63,707 | -0.02(-0.04%) |
Oct 02, 2018 | 55.68 | 55.70 | 54.72 | 55.05 | 71,229 | -0.59(-1.06%) |
Oct 01, 2018 | 56.24 | 56.24 | 55.63 | 55.64 | 47,589 | -0.11(-0.20%) |
Sep 28, 2018 | 55.75 | 55.75 | 55.50 | 55.75 | 48,500 | -0.05(-0.09%) |
Sep 27, 2018 | 55.65 | 55.92 | 55.31 | 55.80 | 48,087 | +0.25(+0.45%) |
Sep 26, 2018 | 55.65 | 55.65 | 55.35 | 55.55 | 40,462 | -0.05(-0.09%) |
Sep 25, 2018 | 55.75 | 55.90 | 55.50 | 55.60 | 35,103 | +0.00(+0.00%) |
Sep 24, 2018 | 55.60 | 55.85 | 55.30 | 55.60 | 44,078 | -0.15(-0.27%) |
Sep 21, 2018 | 55.90 | 55.90 | 55.50 | 55.75 | 86,300 | -0.05(-0.09%) |
Sep 20, 2018 | 55.75 | 55.95 | 55.50 | 55.80 | 31,291 | +0.15(+0.27%) |
Sep 19, 2018 | 55.70 | 55.70 | 55.30 | 55.65 | 49,345 | +0.10(+0.18%) |
Sep 18, 2018 | 55.65 | 55.95 | 55.25 | 55.55 | 39,246 | +0.00(+0.00%) |
Sep 17, 2018 | 55.75 | 55.75 | 55.15 | 55.55 | 42,241 | -0.10(-0.18%) |
Sep 14, 2018 | 55.55 | 55.75 | 55.45 | 55.65 | 37,500 | +0.10(+0.18%) |
Sep 13, 2018 | 55.80 | 56.00 | 55.40 | 55.55 | 58,534 | -0.25(-0.45%) |
Sep 12, 2018 | 55.70 | 55.90 | 55.50 | 55.80 | 46,544 | -0.05(-0.09%) |
Sep 11, 2018 | 56.00 | 56.10 | 55.60 | 55.85 | 64,089 | -0.15(-0.27%) |
Sep 10, 2018 | 56.20 | 56.50 | 55.50 | 56.00 | 114,484 | -0.20(-0.36%) |
Sep 07, 2018 | 56.40 | 56.45 | 55.75 | 56.20 | 73,400 | -0.55(-0.97%) |
Sep 06, 2018 | 56.95 | 56.95 | 56.25 | 56.75 | 77,170 | -0.30(-0.53%) |
Sep 05, 2018 | 58.30 | 58.30 | 56.45 | 57.05 | 56,143 | -0.90(-1.55%) |
Sep 04, 2018 | 58.55 | 58.55 | 57.65 | 57.95 | 70,738 | -0.60(-1.02%) |
Aug 31, 2018 | 58.55 | 58.55 | 58.55 | 0 | +3.20(+5.78%) | |
Aug 30, 2018 | 54.75 | 56.20 | 54.70 | 55.35 | 136,430 | +0.60(+1.10%) |
Aug 29, 2018 | 54.85 | 55.15 | 54.65 | 54.75 | 50,117 | -0.10(-0.18%) |
Aug 28, 2018 | 55.00 | 55.25 | 54.70 | 54.85 | 53,127 | -0.15(-0.27%) |
Aug 27, 2018 | 54.75 | 55.05 | 54.72 | 55.00 | 55,487 | +0.20(+0.36%) |
Aug 24, 2018 | 54.90 | 55.00 | 54.60 | 54.80 | 49,400 | -0.15(-0.27%) |
Aug 23, 2018 | 55.05 | 55.30 | 54.80 | 54.95 | 61,326 | -0.05(-0.09%) |
Aug 22, 2018 | 55.05 | 55.30 | 54.75 | 55.00 | 118,247 | -0.05(-0.09%) |
Aug 21, 2018 | 55.05 | 55.35 | 54.90 | 55.05 | 50,033 | +0.05(+0.09%) |
Aug 20, 2018 | 55.15 | 55.30 | 54.80 | 55.00 | 102,798 | -0.05(-0.09%) |
Aug 17, 2018 | 54.85 | 55.20 | 54.45 | 55.05 | 67,300 | +0.05(+0.09%) |
Aug 16, 2018 | 55.35 | 55.35 | 54.55 | 55.00 | 70,622 | -0.35(-0.63%) |
Aug 15, 2018 | 55.50 | 55.60 | 54.80 | 55.35 | 70,245 | -0.30(-0.54%) |
Aug 14, 2018 | 55.95 | 55.95 | 55.05 | 55.65 | 47,839 | -0.25(-0.45%) |
Aug 13, 2018 | 56.20 | 56.20 | 55.60 | 55.90 | 61,756 | -0.30(-0.53%) |
Aug 10, 2018 | 54.60 | 56.40 | 54.60 | 56.20 | 47,700 | +1.35(+2.46%) |
Aug 09, 2018 | 53.50 | 55.80 | 51.01 | 54.85 | 151,363 | -2.15(-3.77%) |
Aug 08, 2018 | 56.95 | 57.26 | 56.60 | 57.00 | 86,359 | -0.20(-0.35%) |
Aug 07, 2018 | 57.40 | 57.65 | 56.80 | 57.20 | 64,974 | -0.20(-0.35%) |
Aug 06, 2018 | 57.85 | 57.85 | 56.45 | 57.40 | 92,251 | -0.45(-0.78%) |
Aug 03, 2018 | 58.15 | 58.15 | 57.45 | 57.85 | 42,000 | -0.10(-0.17%) |
Aug 02, 2018 | 57.30 | 58.10 | 56.35 | 57.95 | 57,872 | +0.40(+0.70%) |
Aug 01, 2018 | 58.50 | 58.50 | 56.62 | 57.55 | 82,957 | -1.20(-2.04%) |
Jul 31, 2018 | 59.35 | 59.45 | 58.40 | 58.75 | 70,953 | -0.65(-1.09%) |
Jul 30, 2018 | 60.65 | 60.75 | 58.50 | 59.40 | 148,414 | -1.25(-2.06%) |
Jul 27, 2018 | 61.90 | 61.90 | 60.45 | 60.65 | 91,700 | -1.25(-2.02%) |
Jul 26, 2018 | 61.75 | 62.10 | 61.00 | 61.90 | 57,860 | +0.15(+0.24%) |
Jul 25, 2018 | 61.30 | 62.30 | 61.05 | 61.75 | 58,219 | +0.35(+0.57%) |
Jul 24, 2018 | 61.55 | 60.60 | 61.40 | 58,387 | +0.50(+0.82%) | |
Jul 23, 2018 | 59.80 | 61.05 | 59.40 | 60.90 | 80,631 | +1.20(+2.01%) |
Jul 20, 2018 | 59.75 | 60.30 | 59.40 | 59.70 | 68,823 | -0.10(-0.17%) |
Jul 19, 2018 | 59.75 | 60.00 | 59.30 | 59.80 | 51,411 | +0.05(+0.08%) |
Jul 18, 2018 | 59.60 | 59.90 | 59.15 | 59.75 | 59,291 | +0.15(+0.25%) |
Jul 17, 2018 | 59.35 | 60.15 | 58.95 | 59.60 | 47,537 | +0.25(+0.42%) |
Jul 16, 2018 | 59.40 | 59.90 | 58.60 | 59.35 | 56,396 | -0.05(-0.08%) |
Jul 13, 2018 | 58.95 | 59.50 | 58.90 | 59.40 | 77,170 | +0.40(+0.68%) |
Jul 12, 2018 | 59.40 | 59.75 | 58.60 | 59.00 | 84,824 | -0.20(-0.34%) |
Jul 11, 2018 | 59.60 | 59.60 | 58.55 | 59.20 | 72,617 | -0.50(-0.84%) |
Jul 10, 2018 | 59.65 | 60.05 | 59.48 | 59.70 | 87,159 | -0.35(-0.58%) |
Jul 09, 2018 | 60.60 | 60.60 | 59.70 | 60.05 | 58,373 | -0.10(-0.17%) |
Jul 06, 2018 | 60.20 | 60.50 | 59.40 | 60.15 | 39,191 | -0.05(-0.08%) |
Jul 05, 2018 | 60.00 | 61.60 | 59.40 | 60.20 | 56,442 | +0.15(+0.25%) |
Jul 03, 2018 | 60.05 | 60.05 | 60.05 | 0 | -0.25(-0.41%) | |
Jul 02, 2018 | 60.05 | 60.52 | 59.01 | 60.30 | 56,480 | -0.35(-0.58%) |
Jun 29, 2018 | 61.30 | 61.30 | 60.00 | 60.65 | 49,885 | -0.35(-0.57%) |
Jun 28, 2018 | 61.15 | 61.25 | 59.15 | 61.00 | 135,568 | -0.85(-1.37%) |
Jun 27, 2018 | 62.80 | 62.80 | 61.40 | 61.85 | 117,639 | -1.40(-2.21%) |
Jun 26, 2018 | 63.85 | 63.85 | 62.50 | 63.25 | 65,469 | -0.75(-1.17%) |
Jun 25, 2018 | 64.05 | 64.15 | 63.70 | 64.00 | 79,569 | -0.35(-0.54%) |
Jun 22, 2018 | 64.80 | 64.80 | 63.80 | 64.35 | 151,529 | -0.50(-0.77%) |
Jun 21, 2018 | 65.00 | 65.30 | 64.55 | 64.85 | 69,768 | +0.15(+0.23%) |
Jun 20, 2018 | 65.20 | 65.30 | 64.55 | 64.70 | 63,343 | -0.40(-0.61%) |
Jun 19, 2018 | 65.85 | 66.20 | 64.90 | 65.10 | 72,126 | -0.55(-0.84%) |
Jun 18, 2018 | 65.90 | 65.95 | 64.85 | 65.65 | 41,014 | -0.30(-0.45%) |
Jun 15, 2018 | 66.35 | 66.35 | 65.95 | 73,157 | -0.40(-0.60%) | |
Jun 14, 2018 | 65.05 | 66.65 | 64.65 | 66.35 | 148,635 | +1.45(+2.23%) |
Jun 13, 2018 | 65.15 | 65.15 | 64.60 | 64.90 | 66,827 | +0.00(+0.00%) |
Jun 12, 2018 | 65.05 | 65.05 | 64.12 | 64.90 | 35,115 | -0.05(-0.08%) |
Jun 11, 2018 | 64.80 | 65.12 | 64.40 | 64.95 | 62,594 | -0.10(-0.15%) |
Jun 08, 2018 | 65.05 | 65.40 | 64.40 | 65.05 | 41,248 | -0.45(-0.69%) |
Jun 07, 2018 | 65.30 | 66.00 | 64.50 | 65.50 | 74,513 | +0.25(+0.38%) |
Jun 06, 2018 | 64.10 | 65.72 | 63.80 | 65.25 | 84,821 | +1.15(+1.79%) |
Jun 05, 2018 | 63.35 | 64.25 | 62.75 | 64.10 | 78,461 | +0.65(+1.02%) |
Jun 04, 2018 | 63.60 | 63.60 | 62.85 | 63.45 | 61,871 | +0.00(+0.00%) |
Jun 01, 2018 | 62.75 | 63.80 | 62.70 | 63.45 | 82,410 | +0.80(+1.28%) |
May 31, 2018 | 62.55 | 63.40 | 62.20 | 62.65 | 70,856 | +0.15(+0.24%) |
May 30, 2018 | 62.95 | 63.20 | 62.10 | 62.50 | 56,893 | +0.05(+0.08%) |
May 29, 2018 | 61.95 | 62.55 | 61.35 | 62.45 | 39,948 | +0.30(+0.48%) |
May 25, 2018 | 62.15 | 62.15 | 62.15 | 0 | -0.10(-0.16%) | |
May 24, 2018 | 63.00 | 63.00 | 61.85 | 62.25 | 89,638 | -0.80(-1.27%) |
May 23, 2018 | 62.40 | 63.20 | 62.40 | 63.05 | 25,447 | +0.40(+0.64%) |
May 22, 2018 | 63.05 | 63.05 | 62.06 | 62.65 | 80,685 | -0.45(-0.71%) |
May 21, 2018 | 63.30 | 63.55 | 62.70 | 63.10 | 92,866 | +0.15(+0.24%) |
May 18, 2018 | 63.15 | 63.60 | 62.60 | 62.95 | 67,059 | -0.20(-0.32%) |
May 17, 2018 | 62.85 | 63.65 | 62.70 | 63.15 | 111,415 | +0.35(+0.56%) |
May 16, 2018 | 62.75 | 62.90 | 62.10 | 62.80 | 45,131 | +0.20(+0.32%) |
May 15, 2018 | 62.60 | 62.95 | 62.05 | 62.60 | 49,882 | +0.05(+0.08%) |
May 14, 2018 | 63.45 | 63.61 | 62.45 | 62.55 | 70,319 | -0.90(-1.42%) |
May 11, 2018 | 62.05 | 63.70 | 61.20 | 63.45 | 98,575 | +1.60(+2.59%) |
May 10, 2018 | 64.05 | 64.05 | 58.10 | 61.85 | 224,540 | -3.00(-4.63%) |
May 09, 2018 | 65.10 | 65.95 | 64.45 | 64.85 | 88,937 | -0.15(-0.23%) |
May 08, 2018 | 64.50 | 65.50 | 64.25 | 65.00 | 65,858 | +0.45(+0.70%) |
May 07, 2018 | 64.50 | 65.45 | 64.10 | 64.55 | 69,432 | +0.55(+0.86%) |
May 04, 2018 | 62.60 | 64.35 | 61.85 | 64.00 | 88,994 | +1.05(+1.67%) |
May 03, 2018 | 62.30 | 63.20 | 61.85 | 62.95 | 72,112 | +0.75(+1.21%) |
May 02, 2018 | 62.65 | 63.20 | 61.90 | 62.20 | 56,284 | -0.55(-0.88%) |