Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 40.16 | 41.40 | 40.16 | 40.70 | 1,044,711 | +0.80(+2.01%) |
Jun 27, 2019 | 40.29 | 40.30 | 39.21 | 39.90 | 467,587 | -0.39(-0.96%) |
Jun 26, 2019 | 39.90 | 40.68 | 39.77 | 40.29 | 724,454 | +0.56(+1.41%) |
Jun 25, 2019 | 39.13 | 39.94 | 38.93 | 39.73 | 568,743 | +0.80(+2.06%) |
Jun 24, 2019 | 40.47 | 40.62 | 38.79 | 38.92 | 738,072 | -1.40(-3.48%) |
Jun 21, 2019 | 39.59 | 40.69 | 39.09 | 40.33 | 704,189 | +0.68(+1.73%) |
Jun 20, 2019 | 40.36 | 40.79 | 39.49 | 39.64 | 537,986 | -0.63(-1.56%) |
Jun 19, 2019 | 41.46 | 41.62 | 40.15 | 40.27 | 509,969 | -1.38(-3.31%) |
Jun 18, 2019 | 41.33 | 42.23 | 41.18 | 41.65 | 347,411 | +0.65(+1.59%) |
Jun 17, 2019 | 42.01 | 42.28 | 40.80 | 41.00 | 466,236 | -1.00(-2.38%) |
Jun 14, 2019 | 42.26 | 42.79 | 41.80 | 41.99 | 414,927 | -0.29(-0.68%) |
Jun 13, 2019 | 42.09 | 42.91 | 41.52 | 42.28 | 474,639 | +0.35(+0.85%) |
Jun 12, 2019 | 41.71 | 42.13 | 41.37 | 41.93 | 465,932 | +0.21(+0.51%) |
Jun 11, 2019 | 41.10 | 41.80 | 40.86 | 41.71 | 614,645 | +1.01(+2.47%) |
Jun 10, 2019 | 40.61 | 41.25 | 40.45 | 40.71 | 395,943 | +0.22(+0.55%) |
Jun 07, 2019 | 40.27 | 40.79 | 40.02 | 40.48 | 772,900 | +0.34(+0.84%) |
Jun 06, 2019 | 40.35 | 40.54 | 39.71 | 40.15 | 444,704 | -0.19(-0.47%) |
Jun 05, 2019 | 40.88 | 41.10 | 40.02 | 40.34 | 861,449 | -0.31(-0.75%) |
Jun 04, 2019 | 40.10 | 40.87 | 39.86 | 40.64 | 971,812 | +0.96(+2.41%) |
Jun 03, 2019 | 38.49 | 40.00 | 38.27 | 39.68 | 1,175,264 | +1.16(+3.00%) |
May 31, 2019 | 39.21 | 39.43 | 37.67 | 38.53 | 925,711 | -1.25(-3.13%) |
May 30, 2019 | 39.56 | 40.25 | 39.40 | 39.77 | 382,960 | +0.32(+0.82%) |
May 29, 2019 | 39.58 | 39.62 | 38.93 | 39.45 | 457,516 | -0.29(-0.74%) |
May 28, 2019 | 40.78 | 41.07 | 39.71 | 39.75 | 462,385 | -1.02(-2.49%) |
May 24, 2019 | 41.40 | 41.64 | 40.63 | 40.76 | 283,562 | -0.47(-1.15%) |
May 23, 2019 | 41.75 | 42.11 | 40.87 | 41.24 | 435,999 | -0.84(-1.99%) |
May 22, 2019 | 41.99 | 42.73 | 41.89 | 42.07 | 442,445 | -0.20(-0.48%) |
May 21, 2019 | 42.46 | 42.79 | 41.73 | 42.28 | 617,435 | +0.08(+0.19%) |
May 20, 2019 | 41.76 | 42.43 | 41.27 | 42.20 | 922,352 | +0.34(+0.82%) |
May 17, 2019 | 42.66 | 43.29 | 41.84 | 41.85 | 465,888 | -1.14(-2.65%) |
May 16, 2019 | 43.70 | 44.21 | 42.79 | 42.99 | 620,885 | -0.79(-1.80%) |
May 15, 2019 | 42.87 | 43.92 | 42.61 | 43.78 | 621,207 | +0.85(+1.98%) |
May 14, 2019 | 43.14 | 43.59 | 42.74 | 42.92 | 563,073 | -0.14(-0.32%) |
May 13, 2019 | 43.33 | 43.36 | 42.39 | 43.06 | 755,328 | -1.15(-2.59%) |
May 10, 2019 | 44.88 | 45.55 | 43.61 | 44.21 | 556,989 | -0.75(-1.66%) |
May 09, 2019 | 44.80 | 45.37 | 44.42 | 44.96 | 557,027 | -0.27(-0.60%) |
May 08, 2019 | 45.45 | 46.06 | 45.04 | 45.23 | 922,494 | -0.20(-0.45%) |
May 07, 2019 | 46.79 | 47.69 | 45.13 | 45.43 | 1,660,438 | -2.03(-4.28%) |
May 06, 2019 | 47.29 | 48.76 | 47.00 | 47.46 | 1,048,345 | -0.50(-1.04%) |
May 03, 2019 | 49.34 | 50.70 | 47.71 | 47.96 | 2,079,094 | -1.56(-3.16%) |
May 02, 2019 | 52.82 | 52.82 | 49.48 | 49.52 | 2,081,610 | -3.14(-5.97%) |
May 01, 2019 | 49.76 | 53.14 | 49.39 | 52.67 | 4,737,683 | +11.01(+26.44%) |
Apr 30, 2019 | 41.65 | 41.91 | 40.70 | 41.66 | 1,391,628 | +0.14(+0.34%) |
Apr 29, 2019 | 41.32 | 41.95 | 41.31 | 41.52 | 987,435 | +0.20(+0.48%) |
Apr 26, 2019 | 40.91 | 41.76 | 40.79 | 41.32 | 574,574 | +0.45(+1.10%) |
Apr 25, 2019 | 40.85 | 41.71 | 40.55 | 40.87 | 909,086 | +0.07(+0.16%) |
Apr 24, 2019 | 39.80 | 41.16 | 39.80 | 40.80 | 1,016,388 | +1.06(+2.66%) |
Apr 23, 2019 | 39.76 | 40.30 | 39.46 | 39.75 | 931,068 | +0.07(+0.19%) |
Apr 22, 2019 | 40.58 | 40.72 | 39.31 | 39.67 | 1,289,819 | -1.08(-2.65%) |
Apr 18, 2019 | 41.03 | 41.19 | 40.56 | 40.76 | 867,052 | -0.18(-0.44%) |
Apr 17, 2019 | 40.91 | 41.27 | 40.48 | 40.94 | 631,254 | +0.31(+0.77%) |
Apr 16, 2019 | 40.89 | 41.52 | 40.57 | 40.62 | 832,316 | -0.22(-0.54%) |
Apr 15, 2019 | 41.29 | 41.57 | 40.57 | 40.85 | 675,343 | -0.44(-1.07%) |
Apr 12, 2019 | 41.43 | 41.75 | 41.01 | 41.29 | 472,604 | -0.28(-0.67%) |
Apr 11, 2019 | 42.49 | 42.72 | 41.47 | 41.57 | 662,911 | -0.84(-1.97%) |
Apr 10, 2019 | 41.43 | 42.56 | 41.09 | 42.40 | 701,948 | +0.97(+2.35%) |
Apr 09, 2019 | 41.77 | 42.15 | 41.24 | 41.43 | 709,970 | -0.31(-0.75%) |
Apr 08, 2019 | 41.57 | 41.99 | 41.40 | 41.74 | 842,236 | +0.19(+0.45%) |
Apr 05, 2019 | 40.76 | 41.65 | 40.76 | 41.55 | 665,676 | +0.84(+2.05%) |
Apr 04, 2019 | 40.22 | 41.35 | 40.01 | 40.71 | 753,887 | +0.70(+1.76%) |
Apr 03, 2019 | 39.72 | 40.65 | 39.72 | 40.01 | 1,596,134 | -0.07(-0.18%) |
Apr 02, 2019 | 40.46 | 40.75 | 39.72 | 40.08 | 774,222 | -0.27(-0.67%) |
Apr 01, 2019 | 39.28 | 40.45 | 39.28 | 40.35 | 867,547 | +1.16(+2.97%) |
Mar 29, 2019 | 39.43 | 39.66 | 38.57 | 39.19 | 781,202 | -0.03(-0.08%) |
Mar 28, 2019 | 39.73 | 40.30 | 38.77 | 39.22 | 643,083 | -0.17(-0.44%) |
Mar 27, 2019 | 39.35 | 39.89 | 38.90 | 39.40 | 856,679 | +0.00(+0.00%) |
Mar 26, 2019 | 39.18 | 39.77 | 38.64 | 39.40 | 1,153,112 | +0.55(+1.41%) |
Mar 25, 2019 | 38.54 | 38.95 | 36.32 | 38.85 | 2,201,109 | -1.51(-3.73%) |
Mar 22, 2019 | 42.53 | 42.75 | 40.30 | 40.35 | 939,225 | -2.12(-4.99%) |
Mar 21, 2019 | 42.88 | 43.56 | 42.27 | 42.47 | 1,047,306 | -0.59(-1.37%) |
Mar 20, 2019 | 46.35 | 46.35 | 43.05 | 43.06 | 1,348,369 | -3.47(-7.46%) |
Mar 19, 2019 | 46.39 | 46.94 | 45.93 | 46.54 | 933,496 | +0.11(+0.25%) |
Mar 18, 2019 | 48.61 | 48.99 | 45.28 | 46.42 | 1,573,030 | -2.46(-5.03%) |
Mar 15, 2019 | 48.80 | 49.39 | 48.65 | 48.88 | 1,026,541 | +0.57(+1.17%) |
Mar 14, 2019 | 48.36 | 48.71 | 48.09 | 48.31 | 514,356 | -0.24(-0.49%) |
Mar 13, 2019 | 48.53 | 49.04 | 48.21 | 48.55 | 564,630 | +0.02(+0.05%) |
Mar 12, 2019 | 48.44 | 48.62 | 47.91 | 48.53 | 673,765 | +0.25(+0.53%) |
Mar 11, 2019 | 48.17 | 48.56 | 47.75 | 48.27 | 472,421 | +0.30(+0.63%) |
Mar 08, 2019 | 47.39 | 47.99 | 46.72 | 47.97 | 906,130 | +0.98(+2.09%) |
Mar 07, 2019 | 47.60 | 47.90 | 46.94 | 46.99 | 581,227 | -0.49(-1.04%) |
Mar 06, 2019 | 49.00 | 49.49 | 47.33 | 47.48 | 1,009,081 | -1.80(-3.66%) |
Mar 05, 2019 | 48.86 | 50.07 | 48.86 | 49.28 | 594,989 | +0.36(+0.74%) |
Mar 04, 2019 | 48.71 | 49.30 | 48.53 | 48.92 | 1,051,647 | +0.39(+0.81%) |
Mar 01, 2019 | 49.24 | 49.65 | 47.77 | 48.53 | 733,819 | -0.70(-1.41%) |
Feb 28, 2019 | 50.35 | 50.49 | 49.07 | 49.22 | 878,724 | -0.93(-1.86%) |
Feb 27, 2019 | 50.67 | 51.19 | 50.09 | 50.16 | 585,877 | -0.89(-1.75%) |
Feb 26, 2019 | 52.32 | 52.80 | 50.97 | 51.05 | 699,210 | -1.27(-2.43%) |
Feb 25, 2019 | 52.50 | 53.04 | 52.11 | 52.32 | 603,969 | -0.16(-0.30%) |
Feb 22, 2019 | 50.98 | 52.77 | 50.20 | 52.47 | 644,549 | +1.37(+2.68%) |
Feb 21, 2019 | 50.86 | 51.56 | 50.43 | 51.11 | 640,898 | +0.30(+0.59%) |
Feb 20, 2019 | 50.56 | 52.06 | 50.43 | 50.80 | 1,315,586 | +0.29(+0.58%) |
Feb 19, 2019 | 51.13 | 51.20 | 50.28 | 50.51 | 645,774 | -0.85(-1.65%) |
Feb 15, 2019 | 51.70 | 52.25 | 50.89 | 51.36 | 1,223,035 | -0.29(-0.57%) |
Feb 14, 2019 | 54.26 | 54.54 | 49.59 | 51.65 | 2,593,460 | -4.92(-8.70%) |
Feb 13, 2019 | 55.82 | 56.81 | 55.57 | 56.58 | 850,588 | +0.77(+1.39%) |
Feb 12, 2019 | 55.25 | 56.32 | 54.95 | 55.80 | 540,726 | +1.01(+1.84%) |
Feb 11, 2019 | 54.42 | 54.83 | 54.14 | 54.79 | 684,535 | +0.20(+0.37%) |
Feb 08, 2019 | 53.34 | 54.72 | 53.34 | 54.59 | 459,068 | +1.06(+1.98%) |
Feb 07, 2019 | 53.53 | 54.44 | 53.21 | 53.53 | 1,123,564 | -0.64(-1.19%) |
Feb 06, 2019 | 53.50 | 54.69 | 53.04 | 54.17 | 771,254 | +0.31(+0.57%) |
Feb 05, 2019 | 54.35 | 55.13 | 53.40 | 53.87 | 820,508 | +0.11(+0.20%) |
Feb 04, 2019 | 54.30 | 54.50 | 53.69 | 53.76 | 551,891 | -0.42(-0.77%) |
Feb 01, 2019 | 53.53 | 54.51 | 53.43 | 54.17 | 550,955 | +0.73(+1.37%) |
Jan 31, 2019 | 51.72 | 53.64 | 51.71 | 53.44 | 596,715 | +1.64(+3.17%) |
Jan 30, 2019 | 51.68 | 53.06 | 51.28 | 51.80 | 947,503 | +0.51(+1.00%) |
Jan 29, 2019 | 52.15 | 52.29 | 51.13 | 51.28 | 429,249 | -0.50(-0.97%) |
Jan 28, 2019 | 51.05 | 52.44 | 50.93 | 51.79 | 436,077 | +0.20(+0.38%) |
Jan 25, 2019 | 51.73 | 52.17 | 51.32 | 51.59 | 357,844 | +0.05(+0.09%) |
Jan 24, 2019 | 51.28 | 51.73 | 50.96 | 51.55 | 438,162 | +0.46(+0.91%) |
Jan 23, 2019 | 51.37 | 52.16 | 50.59 | 51.08 | 611,194 | +0.09(+0.18%) |
Jan 22, 2019 | 52.10 | 52.37 | 50.28 | 50.99 | 894,619 | -1.48(-2.82%) |
Jan 18, 2019 | 52.55 | 53.47 | 52.19 | 52.47 | 861,014 | +0.18(+0.34%) |
Jan 17, 2019 | 50.28 | 52.55 | 50.14 | 52.29 | 842,470 | +2.12(+4.23%) |
Jan 16, 2019 | 50.48 | 51.18 | 50.09 | 50.17 | 462,507 | -0.35(-0.69%) |
Jan 15, 2019 | 49.67 | 51.04 | 49.41 | 50.52 | 608,801 | +0.89(+1.79%) |
Jan 14, 2019 | 50.22 | 50.96 | 49.43 | 49.63 | 731,009 | -0.82(-1.63%) |
Jan 11, 2019 | 50.13 | 51.10 | 49.71 | 50.45 | 490,884 | +0.25(+0.50%) |
Jan 10, 2019 | 49.79 | 50.78 | 49.27 | 50.20 | 833,870 | +0.16(+0.33%) |
Jan 09, 2019 | 50.32 | 50.72 | 49.94 | 50.04 | 384,594 | -0.28(-0.55%) |
Jan 08, 2019 | 50.47 | 51.41 | 49.56 | 50.32 | 511,475 | +0.16(+0.32%) |
Jan 07, 2019 | 50.13 | 50.54 | 49.16 | 50.15 | 732,726 | +0.11(+0.21%) |
Jan 04, 2019 | 49.18 | 50.16 | 48.74 | 50.05 | 937,668 | +1.54(+3.17%) |
Jan 03, 2019 | 49.20 | 49.92 | 48.43 | 48.51 | 346,877 | -1.02(-2.05%) |
Jan 02, 2019 | 49.33 | 51.00 | 48.65 | 49.53 | 447,153 | -0.40(-0.80%) |
Dec 31, 2018 | 49.29 | 49.93 | 48.44 | 49.93 | 413,370 | +1.14(+2.34%) |
Dec 28, 2018 | 49.13 | 50.03 | 48.44 | 48.79 | 387,327 | -0.36(-0.73%) |
Dec 27, 2018 | 47.95 | 49.17 | 47.47 | 49.14 | 238,510 | +0.43(+0.89%) |
Dec 26, 2018 | 46.20 | 48.83 | 46.15 | 48.71 | 379,812 | +2.77(+6.02%) |
Dec 24, 2018 | 46.46 | 46.88 | 45.66 | 45.94 | 215,959 | -0.58(-1.24%) |
Dec 21, 2018 | 47.92 | 48.84 | 46.29 | 46.52 | 985,455 | -1.51(-3.15%) |
Dec 20, 2018 | 48.69 | 49.33 | 47.74 | 48.04 | 363,290 | -0.79(-1.62%) |
Dec 19, 2018 | 49.90 | 50.41 | 48.56 | 48.83 | 315,002 | -1.10(-2.20%) |
Dec 18, 2018 | 49.09 | 50.39 | 49.06 | 49.93 | 612,346 | +0.73(+1.49%) |
Dec 17, 2018 | 51.83 | 51.83 | 48.88 | 49.19 | 632,617 | -2.74(-5.27%) |
Dec 14, 2018 | 51.91 | 52.76 | 51.76 | 51.93 | 387,573 | -0.30(-0.58%) |
Dec 13, 2018 | 52.83 | 52.91 | 52.17 | 52.23 | 492,679 | -0.64(-1.22%) |
Dec 12, 2018 | 52.57 | 53.66 | 52.30 | 52.87 | 308,006 | +0.79(+1.52%) |
Dec 11, 2018 | 52.25 | 53.11 | 51.61 | 52.08 | 318,153 | +0.35(+0.68%) |
Dec 10, 2018 | 51.89 | 52.41 | 51.00 | 51.73 | 415,943 | -0.19(-0.36%) |
Dec 07, 2018 | 51.92 | 52.44 | 51.54 | 51.92 | 435,727 | -0.01(-0.02%) |
Dec 06, 2018 | 52.00 | 52.20 | 50.51 | 51.93 | 438,439 | -0.85(-1.60%) |
Dec 04, 2018 | 55.76 | 55.89 | 52.32 | 52.77 | 529,089 | -2.43(-4.41%) |
Dec 03, 2018 | 54.35 | 55.48 | 54.17 | 55.21 | 553,988 | +1.51(+2.80%) |
Nov 30, 2018 | 53.44 | 53.97 | 52.86 | 53.70 | 330,696 | +0.24(+0.46%) |
Nov 29, 2018 | 53.04 | 54.13 | 52.90 | 53.46 | 292,679 | +0.24(+0.45%) |
Nov 28, 2018 | 52.89 | 53.60 | 52.78 | 53.22 | 272,300 | +0.38(+0.72%) |
Nov 27, 2018 | 52.93 | 53.64 | 52.61 | 52.84 | 317,526 | -0.16(-0.31%) |
Nov 26, 2018 | 53.61 | 54.09 | 52.56 | 53.00 | 399,980 | -0.27(-0.50%) |
Nov 23, 2018 | 53.24 | 53.85 | 52.99 | 53.27 | 83,876 | -0.26(-0.48%) |
Nov 21, 2018 | 53.53 | 53.53 | 53.53 | 0 | +0.62(+1.16%) | |
Nov 20, 2018 | 52.41 | 53.36 | 52.29 | 52.91 | 411,642 | -0.11(-0.21%) |
Nov 19, 2018 | 54.98 | 55.14 | 52.98 | 53.02 | 380,612 | -1.85(-3.36%) |
Nov 16, 2018 | 54.63 | 55.61 | 54.60 | 54.87 | 395,789 | -0.19(-0.35%) |
Nov 15, 2018 | 53.65 | 55.44 | 53.43 | 55.06 | 319,627 | +1.17(+2.18%) |
Nov 14, 2018 | 53.81 | 54.76 | 53.57 | 53.89 | 474,193 | +0.38(+0.71%) |
Nov 13, 2018 | 52.89 | 54.11 | 51.97 | 53.51 | 540,828 | +0.94(+1.79%) |
Nov 12, 2018 | 52.74 | 53.68 | 52.00 | 52.57 | 534,505 | -0.06(-0.12%) |
Nov 09, 2018 | 50.19 | 52.98 | 49.06 | 52.63 | 720,797 | +1.76(+3.47%) |
Nov 08, 2018 | 56.59 | 56.88 | 50.07 | 50.87 | 1,218,536 | -8.08(-13.70%) |
Nov 07, 2018 | 59.00 | 59.19 | 57.81 | 58.95 | 423,747 | +0.20(+0.34%) |
Nov 06, 2018 | 58.56 | 59.51 | 58.40 | 58.75 | 383,434 | +0.28(+0.47%) |
Nov 05, 2018 | 57.71 | 58.96 | 57.48 | 58.47 | 540,801 | +0.60(+1.04%) |
Nov 02, 2018 | 58.06 | 58.68 | 57.36 | 57.87 | 312,654 | -0.14(-0.24%) |
Nov 01, 2018 | 57.13 | 58.29 | 56.78 | 58.01 | 367,339 | +1.17(+2.05%) |
Oct 31, 2018 | 56.41 | 57.34 | 55.74 | 56.84 | 389,512 | +0.91(+1.62%) |
Oct 30, 2018 | 54.63 | 56.03 | 54.24 | 55.94 | 367,293 | +1.39(+2.55%) |
Oct 29, 2018 | 55.55 | 56.38 | 54.02 | 54.55 | 361,674 | -0.23(-0.41%) |
Oct 26, 2018 | 55.48 | 56.06 | 54.30 | 54.77 | 274,977 | -1.44(-2.56%) |
Oct 25, 2018 | 56.16 | 57.27 | 55.87 | 56.21 | 302,596 | +0.55(+0.99%) |
Oct 24, 2018 | 57.03 | 57.95 | 55.54 | 55.66 | 532,047 | -1.10(-1.94%) |
Oct 23, 2018 | 57.35 | 57.55 | 55.70 | 56.76 | 433,706 | -1.33(-2.29%) |
Oct 22, 2018 | 57.24 | 58.70 | 57.09 | 58.09 | 432,732 | +1.05(+1.85%) |
Oct 19, 2018 | 57.57 | 58.40 | 56.67 | 57.04 | 789,479 | -0.29(-0.51%) |
Oct 18, 2018 | 57.84 | 58.23 | 57.13 | 57.33 | 574,363 | -0.67(-1.16%) |
Oct 17, 2018 | 56.92 | 58.61 | 56.26 | 58.00 | 763,022 | +0.92(+1.62%) |
Oct 16, 2018 | 56.05 | 57.15 | 55.45 | 57.08 | 486,630 | +1.41(+2.53%) |
Oct 15, 2018 | 55.42 | 56.18 | 55.19 | 55.67 | 562,670 | +0.09(+0.16%) |
Oct 12, 2018 | 55.05 | 55.80 | 54.43 | 55.58 | 530,931 | +1.37(+2.52%) |
Oct 11, 2018 | 55.49 | 56.76 | 54.08 | 54.21 | 679,104 | -1.52(-2.73%) |
Oct 10, 2018 | 58.91 | 59.02 | 55.64 | 55.74 | 991,008 | -3.36(-5.68%) |
Oct 09, 2018 | 61.16 | 61.16 | 59.01 | 59.09 | 767,353 | -2.26(-3.68%) |
Oct 08, 2018 | 61.85 | 62.12 | 60.71 | 61.35 | 351,574 | -0.86(-1.38%) |
Oct 05, 2018 | 63.34 | 63.76 | 62.06 | 62.21 | 359,719 | -1.24(-1.95%) |
Oct 04, 2018 | 65.55 | 65.64 | 63.19 | 63.45 | 494,190 | -2.55(-3.86%) |
Oct 03, 2018 | 66.02 | 66.56 | 65.72 | 66.00 | 515,583 | +0.06(+0.09%) |
Oct 02, 2018 | 66.13 | 66.52 | 65.26 | 65.94 | 239,097 | -0.25(-0.38%) |
Oct 01, 2018 | 67.07 | 67.07 | 66.03 | 66.19 | 375,313 | -0.53(-0.79%) |
Sep 28, 2018 | 66.38 | 67.34 | 66.38 | 66.72 | 277,324 | +0.23(+0.34%) |
Sep 27, 2018 | 66.58 | 67.16 | 66.00 | 66.49 | 280,805 | +0.20(+0.31%) |
Sep 26, 2018 | 66.43 | 67.52 | 66.14 | 66.29 | 434,166 | +0.06(+0.09%) |
Sep 25, 2018 | 69.25 | 69.38 | 66.12 | 66.23 | 539,726 | -2.95(-4.26%) |
Sep 24, 2018 | 68.15 | 69.42 | 67.76 | 69.18 | 344,692 | +0.85(+1.24%) |
Sep 21, 2018 | 68.16 | 68.43 | 67.76 | 68.33 | 565,890 | +0.45(+0.67%) |
Sep 20, 2018 | 67.66 | 68.25 | 67.17 | 67.88 | 320,525 | +0.53(+0.79%) |
Sep 19, 2018 | 68.40 | 68.80 | 67.06 | 67.34 | 445,304 | -1.08(-1.57%) |
Sep 18, 2018 | 67.71 | 68.87 | 67.18 | 68.42 | 660,875 | +0.75(+1.11%) |
Sep 17, 2018 | 67.73 | 68.00 | 67.32 | 67.67 | 537,865 | -0.02(-0.02%) |
Sep 14, 2018 | 66.77 | 67.90 | 66.55 | 67.68 | 1,063,592 | +0.87(+1.31%) |
Sep 13, 2018 | 67.12 | 67.12 | 66.27 | 66.81 | 466,730 | -0.23(-0.34%) |
Sep 12, 2018 | 65.57 | 67.23 | 65.49 | 67.04 | 404,177 | +1.22(+1.86%) |
Sep 11, 2018 | 64.86 | 65.96 | 64.49 | 65.81 | 412,853 | +0.80(+1.23%) |
Sep 10, 2018 | 64.70 | 65.05 | 64.14 | 65.01 | 324,341 | +0.72(+1.12%) |
Sep 07, 2018 | 64.76 | 65.22 | 64.02 | 64.29 | 368,613 | -0.83(-1.28%) |
Sep 06, 2018 | 65.24 | 65.58 | 64.76 | 65.13 | 424,268 | -0.25(-0.38%) |
Sep 05, 2018 | 64.62 | 65.61 | 64.24 | 65.38 | 394,842 | +0.54(+0.84%) |
Sep 04, 2018 | 64.66 | 65.45 | 64.19 | 64.83 | 644,852 | +0.40(+0.62%) |
Aug 31, 2018 | 64.44 | 64.44 | 64.44 | 0 | +0.28(+0.44%) | |
Aug 30, 2018 | 64.50 | 65.02 | 64.02 | 64.15 | 279,882 | -0.55(-0.84%) |
Aug 29, 2018 | 64.95 | 65.06 | 64.02 | 64.70 | 366,058 | -0.22(-0.34%) |
Aug 28, 2018 | 65.27 | 65.91 | 64.52 | 64.92 | 390,182 | -0.24(-0.37%) |
Aug 27, 2018 | 64.41 | 65.27 | 64.39 | 65.16 | 607,281 | +1.14(+1.79%) |
Aug 24, 2018 | 64.04 | 64.48 | 63.70 | 64.02 | 224,858 | -0.09(-0.14%) |
Aug 23, 2018 | 65.61 | 65.96 | 63.93 | 64.10 | 250,756 | -1.43(-2.18%) |
Aug 22, 2018 | 64.53 | 65.84 | 64.29 | 65.53 | 584,187 | +0.80(+1.23%) |
Aug 21, 2018 | 64.45 | 64.82 | 64.14 | 64.73 | 256,960 | +0.25(+0.39%) |
Aug 20, 2018 | 64.39 | 64.86 | 63.98 | 64.48 | 334,046 | +0.22(+0.34%) |
Aug 17, 2018 | 63.73 | 64.60 | 63.62 | 64.27 | 266,057 | +0.44(+0.69%) |
Aug 16, 2018 | 63.98 | 64.85 | 63.68 | 63.82 | 412,713 | -0.01(-0.01%) |
Aug 15, 2018 | 65.46 | 65.76 | 63.22 | 63.83 | 630,325 | -2.15(-3.26%) |
Aug 14, 2018 | 65.45 | 66.77 | 64.89 | 65.98 | 357,271 | +0.73(+1.11%) |
Aug 13, 2018 | 65.54 | 65.54 | 64.36 | 65.26 | 1,177,089 | -0.32(-0.49%) |
Aug 10, 2018 | 66.53 | 66.88 | 65.50 | 65.58 | 708,701 | -1.24(-1.86%) |
Aug 09, 2018 | 67.01 | 67.80 | 66.81 | 66.82 | 499,891 | -0.43(-0.64%) |
Aug 08, 2018 | 66.43 | 67.50 | 65.40 | 67.25 | 542,655 | +0.82(+1.24%) |
Aug 07, 2018 | 68.81 | 69.24 | 66.21 | 66.43 | 961,364 | -2.39(-3.47%) |
Aug 06, 2018 | 68.13 | 69.83 | 67.06 | 68.81 | 893,270 | +0.68(+0.99%) |
Aug 03, 2018 | 63.95 | 71.46 | 63.27 | 68.13 | 1,957,459 | +6.95(+11.37%) |
Aug 02, 2018 | 58.67 | 61.58 | 58.67 | 61.18 | 696,635 | +2.28(+3.87%) |
Aug 01, 2018 | 58.58 | 59.12 | 58.11 | 58.90 | 479,278 | +0.19(+0.33%) |
Jul 31, 2018 | 58.67 | 59.16 | 58.43 | 58.71 | 428,944 | +0.25(+0.43%) |
Jul 30, 2018 | 58.17 | 58.82 | 58.11 | 58.46 | 303,062 | -0.02(-0.03%) |
Jul 27, 2018 | 59.47 | 59.57 | 58.22 | 58.47 | 375,260 | -0.81(-1.36%) |
Jul 26, 2018 | 58.59 | 59.49 | 58.25 | 59.28 | 396,067 | +0.77(+1.32%) |
Jul 25, 2018 | 57.55 | 58.75 | 57.34 | 58.50 | 577,981 | +0.52(+0.89%) |
Jul 24, 2018 | 60.26 | 60.33 | 57.42 | 57.99 | 681,219 | -2.19(-3.64%) |
Jul 23, 2018 | 59.88 | 60.33 | 59.61 | 60.18 | 374,703 | +0.03(+0.05%) |
Jul 20, 2018 | 60.19 | 60.53 | 60.06 | 60.15 | 565,795 | -0.02(-0.03%) |
Jul 19, 2018 | 59.74 | 60.66 | 59.09 | 60.16 | 544,724 | -0.06(-0.09%) |
Jul 18, 2018 | 61.41 | 61.57 | 59.69 | 60.22 | 422,515 | -1.17(-1.90%) |
Jul 17, 2018 | 60.96 | 61.75 | 60.78 | 61.39 | 393,393 | +0.32(+0.53%) |
Jul 16, 2018 | 62.49 | 62.49 | 60.78 | 61.07 | 473,199 | -1.21(-1.94%) |
Jul 13, 2018 | 62.22 | 62.61 | 62.05 | 62.28 | 333,201 | +0.01(+0.01%) |
Jul 12, 2018 | 62.86 | 62.86 | 61.91 | 62.27 | 325,943 | -0.35(-0.55%) |
Jul 11, 2018 | 63.16 | 63.16 | 61.94 | 62.61 | 392,188 | -0.81(-1.28%) |
Jul 10, 2018 | 63.94 | 64.39 | 63.32 | 63.43 | 378,946 | -0.23(-0.37%) |
Jul 09, 2018 | 63.60 | 64.00 | 63.26 | 63.66 | 305,879 | +0.11(+0.18%) |
Jul 06, 2018 | 63.43 | 63.77 | 63.05 | 63.55 | 341,357 | +0.09(+0.14%) |
Jul 05, 2018 | 63.07 | 63.65 | 62.54 | 63.46 | 464,743 | +0.59(+0.94%) |
Jul 03, 2018 | 62.87 | 62.87 | 62.87 | 0 | -0.02(-0.03%) |